date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-15 12:30:00,67.65,67.65,67.56,67.59,5105.0,58.89,58.89,58.8116,58.8378,5105.0
2016-07-15 13:00:00,67.61,67.68,67.6,67.67,8202.0,58.8552,58.9161,58.8465,58.9074,8202.0
2016-07-15 13:30:00,67.67,67.69,67.65,67.66,10353.0,58.9074,58.9248,58.89,58.8987,10353.0
2016-07-15 14:00:00,67.68,67.69,67.64,67.64,2341.0,58.9161,58.9248,58.8813,58.8813,2341.0
2016-07-15 14:30:00,67.64,67.72,67.63,67.72,9256.0,58.8813,58.9509,58.8726,58.9509,9256.0
2016-07-15 15:00:00,67.68,67.73,67.67,67.73,8056.0,58.9161,58.9596,58.9074,58.9596,8056.0
2016-07-15 15:30:00,67.76,67.79,67.7,67.72,7587.0,58.9857,59.0119,58.9335,58.9509,7587.0
2016-07-18 09:30:00,67.8,67.8,67.65,67.7,2869.0,59.0206,59.0206,58.89,58.9335,2869.0
2016-07-18 10:00:00,67.74,67.83,67.74,67.81,6506.0,58.9683,59.0467,58.9683,59.0293,6506.0
2016-07-18 10:30:00,67.84,67.91,67.83,67.89,120201.0,59.0554,59.1163,59.0467,59.0989,120201.0
2016-07-18 11:00:00,67.89,67.92,67.87,67.87,132606.0,59.0989,59.125,59.0815,59.0815,132606.0
2016-07-18 11:30:00,67.86,67.91,67.84,67.88,223598.0,59.0728,59.1163,59.0554,59.0902,223598.0
2016-07-18 12:00:00,67.87,67.88,67.82,67.83,328234.0,59.0815,59.0902,59.038,59.0467,328234.0
2016-07-18 12:30:00,67.82,67.82,67.78,67.8,280921.0,59.038,59.038,59.0032,59.0206,280921.0
2016-07-18 13:00:00,67.81,67.84,67.76,67.8,281148.0,59.0293,59.0554,58.9857,59.0206,281148.0
2016-07-18 13:30:00,67.81,67.85,67.79,67.83,291376.0,59.0293,59.0641,59.0119,59.0467,291376.0
2016-07-18 14:00:00,67.84,67.84,67.78,67.82,38726.0,59.0554,59.0554,59.0032,59.038,38726.0
2016-07-18 14:30:00,67.81,67.85,67.81,67.85,5510.0,59.0293,59.0641,59.0293,59.0641,5510.0
2016-07-18 15:00:00,67.85,67.86,67.82,67.86,342836.0,59.0641,59.0728,59.038,59.0728,342836.0
2016-07-18 15:30:00,67.86,67.88,67.82,67.83,1171996.0,59.0728,59.0902,59.038,59.0467,1171996.0
2016-07-19 09:30:00,67.75,67.79,67.75,67.78,7002.0,58.977,59.0119,58.977,59.0032,7002.0
2016-07-19 10:00:00,67.73,67.82,67.73,67.82,8719.0,58.9596,59.038,58.9596,59.038,8719.0
2016-07-19 10:30:00,67.8,67.81,67.74,67.78,7344.0,59.0206,59.0293,58.9683,59.0032,7344.0
2016-07-19 11:00:00,67.87,67.88,67.77,67.8,11357.0,59.0815,59.0902,58.9944,59.0206,11357.0
2016-07-19 11:30:00,67.81,67.81,67.7,67.74,14575.0,59.0293,59.0293,58.9335,58.9683,14575.0
2016-07-19 12:00:00,67.71,67.78,67.71,67.78,5270.0,58.9422,59.0032,58.9422,59.0032,5270.0
2016-07-19 12:30:00,67.79,67.84,67.76,67.82,9432.0,59.0119,59.0554,58.9857,59.038,9432.0
2016-07-19 13:00:00,67.82,67.83,67.75,67.75,3820.0,59.038,59.0467,58.977,58.977,3820.0
2016-07-19 13:30:00,67.75,67.8,67.75,67.75,2750.0,58.977,59.0206,58.977,58.977,2750.0
2016-07-19 14:00:00,67.76,67.81,67.75,67.8,9392.0,58.9857,59.0293,58.977,59.0206,9392.0
2016-07-19 14:30:00,67.79,67.82,67.78,67.79,11852.0,59.0119,59.038,59.0032,59.0119,11852.0
2016-07-19 15:00:00,67.78,67.81,67.77,67.77,10583.0,59.0032,59.0293,58.9944,58.9944,10583.0
2016-07-19 15:30:00,67.79,67.87,67.79,67.86,11176.0,59.0119,59.0815,59.0119,59.0728,11176.0
2016-07-20 09:30:00,68.11,68.11,67.96,68.02,13566.0,59.2904,59.2904,59.1598,59.2121,13566.0
2016-07-20 10:00:00,68.0,68.16,67.99,68.16,94882.0,59.1947,59.3339,59.186,59.3339,94882.0
2016-07-20 10:30:00,68.14,68.22,68.12,68.21,80588.0,59.3165,59.3862,59.2991,59.3775,80588.0
2016-07-20 11:00:00,68.21,68.22,68.18,68.22,6852.0,59.3775,59.3862,59.3514,59.3862,6852.0
2016-07-20 11:30:00,68.25,68.26,68.21,68.23,3643.0,59.4123,59.421,59.3775,59.3949,3643.0
2016-07-20 12:00:00,68.21,68.22,68.18,68.22,3061.0,59.3775,59.3862,59.3514,59.3862,3061.0
2016-07-20 12:30:00,68.21,68.21,68.18,68.19,2877.0,59.3775,59.3775,59.3514,59.3601,2877.0
2016-07-20 13:00:00,68.19,68.24,68.19,68.22,3137.0,59.3601,59.4036,59.3601,59.3862,3137.0
2016-07-20 13:30:00,68.24,68.25,68.21,68.21,6765.0,59.4036,59.4123,59.3775,59.3775,6765.0
2016-07-20 14:00:00,68.21,68.24,68.2,68.2,3612.0,59.3775,59.4036,59.3688,59.3688,3612.0
2016-07-20 14:30:00,68.2,68.24,68.19,68.23,5151.0,59.3688,59.4036,59.3601,59.3949,5151.0
2016-07-20 15:00:00,68.2,68.21,68.17,68.19,5941.0,59.3688,59.3775,59.3427,59.3601,5941.0
2016-07-20 15:30:00,68.2,68.25,68.18,68.19,16685.0,59.3688,59.4123,59.3514,59.3601,16685.0
2016-07-21 09:30:00,68.17,68.23,68.1,68.1,1701.0,59.3427,59.3949,59.2817,59.2817,1701.0
2016-07-21 10:00:00,68.11,68.11,68.06,68.11,929.0,59.2904,59.2904,59.2469,59.2904,929.0
2016-07-21 10:30:00,68.08,68.1,68.05,68.08,2152.0,59.2643,59.2817,59.2382,59.2643,2152.0
2016-07-21 11:00:00,68.11,68.13,68.1,68.11,4882.0,59.2904,59.3078,59.2817,59.2904,4882.0
2016-07-21 11:30:00,68.12,68.12,67.95,67.98,4175.0,59.2991,59.2991,59.1511,59.1773,4175.0
2016-07-21 12:00:00,67.98,68.0,67.91,67.91,2993.0,59.1773,59.1947,59.1163,59.1163,2993.0
2016-07-21 12:30:00,67.94,67.95,67.9,67.92,8579.0,59.1424,59.1511,59.1076,59.125,8579.0
2016-07-21 13:00:00,67.89,67.96,67.88,67.94,4721.0,59.0989,59.1598,59.0902,59.1424,4721.0
2016-07-21 13:30:00,67.94,67.94,67.84,67.85,5009.0,59.1424,59.1424,59.0554,59.0641,5009.0
2016-07-21 14:00:00,67.85,67.85,67.8,67.82,3699.0,59.0641,59.0641,59.0206,59.038,3699.0
2016-07-21 14:30:00,67.84,67.85,67.78,67.82,6431.0,59.0554,59.0641,59.0032,59.038,6431.0
2016-07-21 15:00:00,67.81,67.84,67.75,67.84,8806.0,59.0293,59.0554,58.977,59.0554,8806.0
2016-07-21 15:30:00,67.85,67.93,67.84,67.93,18198.0,59.0641,59.1337,59.0554,59.1337,18198.0
2016-07-22 09:30:00,67.97,68.1,67.89,67.89,9040.0,59.1686,59.2817,59.0989,59.0989,9040.0
2016-07-22 10:00:00,67.92,68.02,67.91,68.02,2668.0,59.125,59.2121,59.1163,59.2121,2668.0
2016-07-22 10:30:00,68.03,68.07,68.03,68.07,2375.0,59.2208,59.2556,59.2208,59.2556,2375.0
2016-07-22 11:00:00,68.08,68.08,68.05,68.08,6877.0,59.2643,59.2643,59.2382,59.2643,6877.0
2016-07-22 11:30:00,68.09,68.2,68.08,68.2,4262.0,59.273,59.3688,59.2643,59.3688,4262.0
2016-07-22 12:00:00,68.18,68.21,68.17,68.2,2311.0,59.3514,59.3775,59.3427,59.3688,2311.0
2016-07-22 12:30:00,68.21,68.21,68.17,68.2,1936.0,59.3775,59.3775,59.3427,59.3688,1936.0
2016-07-22 13:00:00,68.19,68.2,68.17,68.2,3491.0,59.3601,59.3688,59.3427,59.3688,3491.0
2016-07-22 13:30:00,68.19,68.2,68.16,68.19,1535.0,59.3601,59.3688,59.3339,59.3601,1535.0
2016-07-22 14:00:00,68.18,68.22,68.17,68.21,7071.0,59.3514,59.3862,59.3427,59.3775,7071.0
2016-07-22 14:30:00,68.19,68.24,68.19,68.22,13532.0,59.3601,59.4036,59.3601,59.3862,13532.0
2016-07-22 15:00:00,68.24,68.26,68.21,68.24,8417.0,59.4036,59.421,59.3775,59.4036,8417.0
2016-07-22 15:30:00,68.23,68.26,68.21,68.25,8870.0,59.3949,59.421,59.3775,59.4123,8870.0
2016-07-25 09:30:00,68.22,68.22,68.1,68.13,2009.0,59.3862,59.3862,59.2817,59.3078,2009.0
2016-07-25 10:00:00,68.01,68.02,67.96,67.97,8741.0,59.2034,59.2121,59.1598,59.1686,8741.0
2016-07-25 10:30:00,68.0,68.01,67.97,68.0,10139.0,59.1947,59.2034,59.1686,59.1947,10139.0
2016-07-25 11:00:00,67.96,68.01,67.89,67.98,3877.0,59.1598,59.2034,59.0989,59.1773,3877.0
2016-07-25 11:30:00,67.94,67.98,67.92,67.95,9959.0,59.1424,59.1773,59.125,59.1511,9959.0
2016-07-25 12:00:00,67.94,67.97,67.91,67.96,4635.0,59.1424,59.1686,59.1163,59.1598,4635.0
2016-07-25 12:30:00,67.99,68.02,67.99,68.02,1320.0,59.186,59.2121,59.186,59.2121,1320.0
2016-07-25 13:00:00,68.0,68.01,67.96,68.01,3859.0,59.1947,59.2034,59.1598,59.2034,3859.0
2016-07-25 13:30:00,68.03,68.04,68.0,68.02,8012.0,59.2208,59.2295,59.1947,59.2121,8012.0
2016-07-25 14:00:00,68.03,68.09,68.03,68.07,934.0,59.2208,59.273,59.2208,59.2556,934.0
2016-07-25 14:30:00,68.01,68.07,68.01,68.03,1583.0,59.2034,59.2556,59.2034,59.2208,1583.0
2016-07-25 15:00:00,68.05,68.06,68.01,68.04,12469.0,59.2382,59.2469,59.2034,59.2295,12469.0
2016-07-25 15:30:00,68.03,68.15,68.03,68.15,6792.0,59.2208,59.3252,59.2208,59.3252,6792.0
2016-07-26 09:30:00,68.02,68.16,68.0,68.13,8524.0,59.2121,59.3339,59.1947,59.3078,8524.0
2016-07-26 10:00:00,68.15,68.15,68.04,68.08,9997.0,59.3252,59.3252,59.2295,59.2643,9997.0
2016-07-26 10:30:00,68.1,68.1,67.75,67.75,6079.0,59.2817,59.2817,58.977,58.977,6079.0
2016-07-26 11:00:00,67.78,67.79,67.72,67.79,4164.0,59.0032,59.0119,58.9509,59.0119,4164.0
2016-07-26 11:30:00,67.8,67.88,67.77,67.88,5352.0,59.0206,59.0902,58.9944,59.0902,5352.0
2016-07-26 12:00:00,67.87,67.96,67.86,67.96,1860.0,59.0815,59.1598,59.0728,59.1598,1860.0
2016-07-26 12:30:00,67.91,67.91,67.89,67.89,900.0,59.1163,59.1163,59.0989,59.0989,900.0
2016-07-26 13:00:00,67.87,67.91,67.77,67.79,39556.0,59.0815,59.1163,58.9944,59.0119,39556.0
2016-07-26 13:30:00,67.81,67.81,67.79,67.8,9920.0,59.0293,59.0293,59.0119,59.0206,9920.0
2016-07-26 14:00:00,67.79,67.87,67.73,67.87,16070.0,59.0119,59.0815,58.9596,59.0815,16070.0
2016-07-26 14:30:00,67.87,67.9,67.87,67.87,6129.0,59.0815,59.1076,59.0815,59.0815,6129.0
2016-07-26 15:00:00,67.92,67.95,67.88,67.9,5157.0,59.125,59.1511,59.0902,59.1076,5157.0
2016-07-26 15:30:00,67.96,67.97,67.92,67.96,21661.0,59.1598,59.1686,59.125,59.1598,21661.0
2016-07-27 09:30:00,68.22,68.22,68.07,68.14,4737.0,59.3862,59.3862,59.2556,59.3165,4737.0
2016-07-27 10:00:00,68.11,68.12,67.97,67.97,2836.0,59.2904,59.2991,59.1686,59.1686,2836.0
2016-07-27 10:30:00,67.95,67.98,67.9,67.94,5138.0,59.1511,59.1773,59.1076,59.1424,5138.0
2016-07-27 11:00:00,67.94,67.99,67.92,67.98,3792.0,59.1424,59.186,59.125,59.1773,3792.0
2016-07-27 11:30:00,67.96,67.96,67.89,67.89,3238.0,59.1598,59.1598,59.0989,59.0989,3238.0
2016-07-27 12:00:00,67.84,67.89,67.84,67.84,30406.0,59.0554,59.0989,59.0554,59.0554,30406.0
2016-07-27 12:30:00,67.85,67.9,67.85,67.88,20248.0,59.0641,59.1076,59.0641,59.0902,20248.0
2016-07-27 13:00:00,67.87,67.87,67.82,67.85,17034.0,59.0815,59.0815,59.038,59.0641,17034.0
2016-07-27 13:30:00,67.84,67.92,67.83,67.88,15977.0,59.0554,59.125,59.0467,59.0902,15977.0
2016-07-27 14:00:00,67.92,68.1,67.73,67.98,18194.0,59.125,59.2817,58.9596,59.1773,18194.0
2016-07-27 14:30:00,67.99,68.03,67.96,68.03,5018.0,59.186,59.2208,59.1598,59.2208,5018.0
2016-07-27 15:00:00,68.06,68.13,68.04,68.06,17483.0,59.2469,59.3078,59.2295,59.2469,17483.0
2016-07-27 15:30:00,68.05,68.08,67.89,67.92,11659.0,59.2382,59.2643,59.0989,59.125,11659.0
2016-07-28 09:30:00,67.9,67.9,67.73,67.76,1882.0,59.1076,59.1076,58.9596,58.9857,1882.0
2016-07-28 10:00:00,67.87,67.87,67.71,67.77,3498.0,59.0815,59.0815,58.9422,58.9944,3498.0
2016-07-28 10:30:00,67.75,67.75,67.63,67.66,9078.0,58.977,58.977,58.8726,58.8987,9078.0
2016-07-28 11:00:00,67.64,67.74,67.64,67.73,1967.0,58.8813,58.9683,58.8813,58.9596,1967.0
2016-07-28 11:30:00,67.73,67.75,67.72,67.75,1505.0,58.9596,58.977,58.9509,58.977,1505.0
2016-07-28 12:00:00,67.74,67.78,67.72,67.74,4523.0,58.9683,59.0032,58.9509,58.9683,4523.0
2016-07-28 12:30:00,67.75,67.76,67.72,67.75,5748.0,58.977,58.9857,58.9509,58.977,5748.0
2016-07-28 13:00:00,67.82,67.84,67.8,67.8,1104.0,59.038,59.0554,59.0206,59.0206,1104.0
2016-07-28 13:30:00,67.83,67.91,67.83,67.91,5574.0,59.0467,59.1163,59.0467,59.1163,5574.0
2016-07-28 14:00:00,67.91,67.95,67.9,67.92,5049.0,59.1163,59.1511,59.1076,59.125,5049.0
2016-07-28 14:30:00,67.92,67.97,67.92,67.94,4412.0,59.125,59.1686,59.125,59.1424,4412.0
2016-07-28 15:00:00,67.98,67.98,67.94,67.96,2761.0,59.1773,59.1773,59.1424,59.1598,2761.0
2016-07-28 15:30:00,67.97,68.04,67.94,67.96,6312.0,59.1686,59.2295,59.1424,59.1598,6312.0
2016-07-29 09:30:00,67.77,67.88,67.74,67.74,9294.0,58.9944,59.0902,58.9683,58.9683,9294.0
2016-07-29 10:00:00,67.76,67.77,67.68,67.71,3523.0,58.9857,58.9944,58.9161,58.9422,3523.0
2016-07-29 10:30:00,67.78,67.92,67.77,67.92,17800.0,59.0032,59.125,58.9944,59.125,17800.0
2016-07-29 11:00:00,67.94,67.98,67.93,67.96,1587.0,59.1424,59.1773,59.1337,59.1598,1587.0
2016-07-29 11:30:00,68.03,68.03,67.97,68.0,2865.0,59.2208,59.2208,59.1686,59.1947,2865.0
2016-07-29 12:00:00,68.03,68.06,67.99,68.0,1355.0,59.2208,59.2469,59.186,59.1947,1355.0
2016-07-29 12:30:00,67.97,67.97,67.92,67.96,8754.0,59.1686,59.1686,59.125,59.1598,8754.0
2016-07-29 13:00:00,67.93,67.99,67.93,67.98,4444.0,59.1337,59.186,59.1337,59.1773,4444.0
2016-07-29 13:30:00,67.98,68.0,67.97,67.97,530.0,59.1773,59.1947,59.1686,59.1686,530.0
2016-07-29 14:00:00,67.99,68.04,67.97,68.03,7097.0,59.186,59.2295,59.1686,59.2208,7097.0
2016-07-29 14:30:00,68.04,68.04,67.93,68.0,17211.0,59.2295,59.2295,59.1337,59.1947,17211.0
2016-07-29 15:00:00,67.96,68.0,67.91,67.94,2417.0,59.1598,59.1947,59.1163,59.1424,2417.0
2016-07-29 15:30:00,67.93,68.08,67.93,68.01,15368.0,59.1337,59.2643,59.1337,59.2034,15368.0
2016-08-01 09:30:00,68.01,68.03,67.81,67.93,13882.0,59.2034,59.2208,59.0293,59.1337,13882.0
2016-08-01 10:00:00,67.95,68.07,67.95,68.05,3475.0,59.1511,59.2556,59.1511,59.2382,3475.0
2016-08-01 10:30:00,68.03,68.06,67.96,68.06,12738.0,59.2208,59.2469,59.1598,59.2469,12738.0
2016-08-01 11:00:00,68.05,68.17,68.03,68.12,10849.0,59.2382,59.3427,59.2208,59.2991,10849.0
2016-08-01 11:30:00,68.13,68.14,68.0,68.0,3450.0,59.3078,59.3165,59.1947,59.1947,3450.0
2016-08-01 12:00:00,68.0,68.02,67.81,67.82,7571.0,59.1947,59.2121,59.0293,59.038,7571.0
2016-08-01 12:30:00,67.87,67.91,67.84,67.88,6621.0,59.0815,59.1163,59.0554,59.0902,6621.0
2016-08-01 13:00:00,67.9,67.93,67.83,67.91,6921.0,59.1076,59.1337,59.0467,59.1163,6921.0
2016-08-01 13:30:00,67.89,67.94,67.83,67.94,32240.0,59.0989,59.1424,59.0467,59.1424,32240.0
2016-08-01 14:00:00,67.94,67.97,67.85,67.9,45414.0,59.1424,59.1686,59.0641,59.1076,45414.0
2016-08-01 14:30:00,67.88,67.95,67.88,67.9,8109.0,59.0902,59.1511,59.0902,59.1076,8109.0
2016-08-01 15:00:00,67.94,67.94,67.81,67.83,9137.0,59.1424,59.1424,59.0293,59.0467,9137.0
2016-08-01 15:30:00,67.83,67.96,67.83,67.95,18649.0,59.0467,59.1598,59.0467,59.1511,18649.0
2016-08-02 09:30:00,67.88,67.92,67.77,67.82,10613.0,59.0902,59.125,58.9944,59.038,10613.0
2016-08-02 10:00:00,67.78,67.78,67.55,67.59,11744.0,59.0032,59.0032,58.8029,58.8378,11744.0
2016-08-02 10:30:00,67.55,67.6,67.4,67.45,48149.0,58.8029,58.8465,58.6724,58.7159,48149.0
2016-08-02 11:00:00,67.42,67.54,67.42,67.53,216753.0,58.6898,58.7942,58.6898,58.7855,216753.0
2016-08-02 11:30:00,67.49,67.49,67.43,67.44,23806.0,58.7507,58.7507,58.6985,58.7072,23806.0
2016-08-02 12:00:00,67.43,67.5,67.39,67.47,6098.0,58.6985,58.7594,58.6637,58.7333,6098.0
2016-08-02 12:30:00,67.46,67.48,67.35,67.38,5905.0,58.7246,58.742,58.6288,58.6549,5905.0
2016-08-02 13:00:00,67.39,67.39,67.3,67.38,6622.0,58.6637,58.6637,58.5853,58.6549,6622.0
2016-08-02 13:30:00,67.4,67.42,67.34,67.38,23843.0,58.6724,58.6898,58.6201,58.6549,23843.0
2016-08-02 14:00:00,67.38,67.53,67.36,67.53,7757.0,58.6549,58.7855,58.6375,58.7855,7757.0
2016-08-02 14:30:00,67.5,67.69,67.47,67.6,65433.0,58.7594,58.9248,58.7333,58.8465,65433.0
2016-08-02 15:00:00,67.62,67.67,67.59,67.65,5812.0,58.8639,58.9074,58.8378,58.89,5812.0
2016-08-02 15:30:00,67.64,67.72,67.61,67.66,13917.0,58.8813,58.9509,58.8552,58.8987,13917.0
2016-08-03 09:30:00,67.62,67.63,67.51,67.6,2497.0,58.8639,58.8726,58.7681,58.8465,2497.0
2016-08-03 10:00:00,67.61,67.67,67.58,67.62,6287.0,58.8552,58.9074,58.8291,58.8639,6287.0
2016-08-03 10:30:00,67.58,67.67,67.57,67.58,3470.0,58.8291,58.9074,58.8203,58.8291,3470.0
2016-08-03 11:00:00,67.58,67.69,67.57,67.68,3595.0,58.8291,58.9248,58.8203,58.9161,3595.0
2016-08-03 11:30:00,67.65,67.67,67.59,67.67,17158.0,58.89,58.9074,58.8378,58.9074,17158.0
2016-08-03 12:00:00,67.66,67.67,67.62,67.66,3529.0,58.8987,58.9074,58.8639,58.8987,3529.0
2016-08-03 12:30:00,67.65,67.71,67.65,67.69,3196.0,58.89,58.9422,58.89,58.9248,3196.0
2016-08-03 13:00:00,67.67,67.71,67.67,67.69,2314.0,58.9074,58.9422,58.9074,58.9248,2314.0
2016-08-03 13:30:00,67.69,67.69,67.62,67.62,2250.0,58.9248,58.9248,58.8639,58.8639,2250.0
2016-08-03 14:00:00,67.64,67.69,67.59,67.59,44591.0,58.8813,58.9248,58.8378,58.8378,44591.0
2016-08-03 14:30:00,67.6,67.67,67.59,67.64,4325.0,58.8465,58.9074,58.8378,58.8813,4325.0
2016-08-03 15:00:00,67.62,67.73,67.62,67.71,5338.0,58.8639,58.9596,58.8639,58.9422,5338.0
2016-08-03 15:30:00,67.71,67.78,67.66,67.76,17123.0,58.9422,59.0032,58.8987,58.9857,17123.0
2016-08-04 09:30:00,67.8,67.93,67.77,67.81,4729.0,59.0206,59.1337,58.9944,59.0293,4729.0
2016-08-04 10:00:00,67.75,67.75,67.66,67.71,2151.0,58.977,58.977,58.8987,58.9422,2151.0
2016-08-04 10:30:00,67.74,67.86,67.74,67.86,2298.0,58.9683,59.0728,58.9683,59.0728,2298.0
2016-08-04 11:00:00,67.83,67.87,67.8,67.81,6649.0,59.0467,59.0815,59.0206,59.0293,6649.0
2016-08-04 11:30:00,67.82,67.86,67.82,67.83,1317.0,59.038,59.0728,59.038,59.0467,1317.0
2016-08-04 12:00:00,67.93,67.93,67.86,67.86,11811.0,59.1337,59.1337,59.0728,59.0728,11811.0
2016-08-04 12:30:00,67.88,67.88,67.83,67.83,2418.0,59.0902,59.0902,59.0467,59.0467,2418.0
2016-08-04 13:00:00,67.79,67.79,67.73,67.76,6099.0,59.0119,59.0119,58.9596,58.9857,6099.0
2016-08-04 13:30:00,67.75,67.77,67.75,67.76,3451.0,58.977,58.9944,58.977,58.9857,3451.0
2016-08-04 14:00:00,67.79,67.81,67.72,67.75,48522.0,59.0119,59.0293,58.9509,58.977,48522.0
2016-08-04 14:30:00,67.74,67.77,67.73,67.77,7113.0,58.9683,58.9944,58.9596,58.9944,7113.0
2016-08-04 15:00:00,67.74,67.76,67.72,67.72,7055.0,58.9683,58.9857,58.9509,58.9509,7055.0
2016-08-04 15:30:00,67.77,67.82,67.76,67.78,46332.0,58.9944,59.038,58.9857,59.0032,46332.0
2016-08-05 09:30:00,68.09,68.28,68.05,68.28,30537.0,59.273,59.4384,59.2382,59.4384,30537.0
2016-08-05 10:00:00,68.25,68.3,68.22,68.26,34668.0,59.4123,59.4558,59.3862,59.421,34668.0
2016-08-05 10:30:00,68.25,68.28,68.23,68.28,4378.0,59.4123,59.4384,59.3949,59.4384,4378.0
2016-08-05 11:00:00,68.31,68.33,68.27,68.3,5051.0,59.4645,59.4819,59.4297,59.4558,5051.0
2016-08-05 11:30:00,68.3,68.31,68.28,68.28,1374.0,59.4558,59.4645,59.4384,59.4384,1374.0
2016-08-05 12:00:00,68.27,68.33,68.27,68.31,8692.0,59.4297,59.4819,59.4297,59.4645,8692.0
2016-08-05 12:30:00,68.3,68.31,68.28,68.28,6130.0,59.4558,59.4645,59.4384,59.4384,6130.0
2016-08-05 13:00:00,68.27,68.28,68.25,68.25,2857.0,59.4297,59.4384,59.4123,59.4123,2857.0
2016-08-05 13:30:00,68.26,68.3,68.26,68.29,2443.0,59.421,59.4558,59.421,59.4471,2443.0
2016-08-05 14:00:00,68.3,68.3,68.27,68.28,2149.0,59.4558,59.4558,59.4297,59.4384,2149.0
2016-08-05 14:30:00,68.29,68.3,68.24,68.28,23775.0,59.4471,59.4558,59.4036,59.4384,23775.0
2016-08-05 15:00:00,68.3,68.33,68.29,68.29,7102.0,59.4558,59.4819,59.4471,59.4471,7102.0
2016-08-05 15:30:00,68.31,68.34,68.28,68.34,21550.0,59.4645,59.4906,59.4384,59.4906,21550.0
2016-08-08 09:30:00,68.44,68.44,68.33,68.33,28482.0,59.5777,59.5777,59.4819,59.4819,28482.0
2016-08-08 10:00:00,68.31,68.34,68.24,68.24,13771.0,59.4645,59.4906,59.4036,59.4036,13771.0
2016-08-08 10:30:00,68.25,68.3,68.25,68.26,5632.0,59.4123,59.4558,59.4123,59.421,5632.0
2016-08-08 11:00:00,68.24,68.26,68.22,68.23,1917.0,59.4036,59.421,59.3862,59.3949,1917.0
2016-08-08 11:30:00,68.24,68.29,68.24,68.24,7381.0,59.4036,59.4471,59.4036,59.4036,7381.0
2016-08-08 12:00:00,68.24,68.26,68.22,68.26,7859.0,59.4036,59.421,59.3862,59.421,7859.0
2016-08-08 12:30:00,68.25,68.25,68.24,68.25,4396.0,59.4123,59.4123,59.4036,59.4123,4396.0
2016-08-08 13:00:00,68.22,68.23,68.21,68.23,402.0,59.3862,59.3949,59.3775,59.3949,402.0
2016-08-08 13:30:00,68.25,68.25,68.21,68.24,8125.0,59.4123,59.4123,59.3775,59.4036,8125.0
2016-08-08 14:00:00,68.25,68.25,68.17,68.19,6476.0,59.4123,59.4123,59.3427,59.3601,6476.0
2016-08-08 14:30:00,68.17,68.24,68.17,68.23,3623.0,59.3427,59.4036,59.3427,59.3949,3623.0
2016-08-08 15:00:00,68.22,68.23,68.2,68.22,5474.0,59.3862,59.3949,59.3688,59.3862,5474.0
2016-08-08 15:30:00,68.22,68.3,68.22,68.29,16061.0,59.3862,59.4558,59.3862,59.4471,16061.0
2016-08-09 09:30:00,68.35,68.37,68.29,68.37,5498.0,59.4993,59.5168,59.4471,59.5168,5498.0
2016-08-09 10:00:00,68.32,68.4,68.32,68.38,8160.0,59.4732,59.5429,59.4732,59.5255,8160.0
2016-08-09 10:30:00,68.38,68.39,68.35,68.38,18009.0,59.5255,59.5342,59.4993,59.5255,18009.0
2016-08-09 11:00:00,68.42,68.43,68.41,68.42,632.0,59.5603,59.569,59.5516,59.5603,632.0
2016-08-09 11:30:00,68.41,68.41,68.38,68.4,5389.0,59.5516,59.5516,59.5255,59.5429,5389.0
2016-08-09 12:00:00,68.39,68.41,68.31,68.31,3180.0,59.5342,59.5516,59.4645,59.4645,3180.0
2016-08-09 12:30:00,68.31,68.31,68.27,68.28,2539.0,59.4645,59.4645,59.4297,59.4384,2539.0
2016-08-09 13:00:00,68.29,68.31,68.26,68.26,6813.0,59.4471,59.4645,59.421,59.421,6813.0
2016-08-09 13:30:00,68.29,68.3,68.23,68.23,7406.0,59.4471,59.4558,59.3949,59.3949,7406.0
2016-08-09 14:00:00,68.24,68.25,68.22,68.24,1814.0,59.4036,59.4123,59.3862,59.4036,1814.0
2016-08-09 14:30:00,68.18,68.23,68.17,68.22,1838.0,59.3514,59.3949,59.3427,59.3862,1838.0
2016-08-09 15:00:00,68.22,68.25,68.21,68.25,5809.0,59.3862,59.4123,59.3775,59.4123,5809.0
2016-08-09 15:30:00,68.25,68.27,68.23,68.25,9287.0,59.4123,59.4297,59.3949,59.4123,9287.0
2016-08-10 09:30:00,68.32,68.33,68.25,68.27,17203.0,59.4732,59.4819,59.4123,59.4297,17203.0
2016-08-10 10:00:00,68.23,68.3,68.22,68.28,49792.0,59.3949,59.4558,59.3862,59.4384,49792.0
2016-08-10 10:30:00,68.27,68.29,68.26,68.27,2259.0,59.4297,59.4471,59.421,59.4297,2259.0
2016-08-10 11:00:00,68.29,68.29,68.12,68.12,8176.0,59.4471,59.4471,59.2991,59.2991,8176.0
2016-08-10 11:30:00,68.12,68.12,68.09,68.1,3652.0,59.2991,59.2991,59.273,59.2817,3652.0
2016-08-10 12:00:00,68.09,68.17,68.09,68.15,1646.0,59.273,59.3427,59.273,59.3252,1646.0
2016-08-10 12:30:00,68.16,68.18,68.15,68.17,1170.0,59.3339,59.3514,59.3252,59.3427,1170.0
2016-08-10 13:00:00,68.14,68.15,68.12,68.15,31599.0,59.3165,59.3252,59.2991,59.3252,31599.0
2016-08-10 13:30:00,68.12,68.16,68.11,68.14,7181.0,59.2991,59.3339,59.2904,59.3165,7181.0
2016-08-10 14:00:00,68.16,68.16,68.05,68.05,3591.0,59.3339,59.3339,59.2382,59.2382,3591.0
2016-08-10 14:30:00,68.06,68.08,68.05,68.06,6173.0,59.2469,59.2643,59.2382,59.2469,6173.0
2016-08-10 15:00:00,68.06,68.17,68.06,68.14,48862.0,59.2469,59.3427,59.2469,59.3165,48862.0
2016-08-10 15:30:00,68.14,68.15,68.06,68.13,52128.0,59.3165,59.3252,59.2469,59.3078,52128.0
2016-08-11 09:30:00,68.36,68.46,68.36,68.39,19737.0,59.508,59.5951,59.508,59.5342,19737.0
2016-08-11 10:00:00,68.34,68.37,68.28,68.36,2346.0,59.4906,59.5168,59.4384,59.508,2346.0
2016-08-11 10:30:00,68.37,68.51,68.37,68.49,4204.0,59.5168,59.6386,59.5168,59.6212,4204.0
2016-08-11 11:00:00,68.48,68.49,68.46,68.48,3107.0,59.6125,59.6212,59.5951,59.6125,3107.0
2016-08-11 11:30:00,68.5,68.55,68.5,68.53,3115.0,59.6299,59.6734,59.6299,59.656,3115.0
2016-08-11 12:00:00,68.55,68.55,68.5,68.53,11443.0,59.6734,59.6734,59.6299,59.656,11443.0
2016-08-11 12:30:00,68.54,68.55,68.51,68.52,51595.0,59.6647,59.6734,59.6386,59.6473,51595.0
2016-08-11 13:00:00,68.54,68.57,68.54,68.54,6334.0,59.6647,59.6909,59.6647,59.6647,6334.0
2016-08-11 13:30:00,68.52,68.55,68.5,68.52,1970.0,59.6473,59.6734,59.6299,59.6473,1970.0
2016-08-11 14:00:00,68.52,68.57,68.52,68.56,6993.0,59.6473,59.6909,59.6473,59.6822,6993.0
2016-08-11 14:30:00,68.53,68.54,68.52,68.53,1052.0,59.656,59.6647,59.6473,59.656,1052.0
2016-08-11 15:00:00,68.5,68.52,68.49,68.52,5992.0,59.6299,59.6473,59.6212,59.6473,5992.0
2016-08-11 15:30:00,68.48,68.59,68.48,68.51,21818.0,59.6125,59.7083,59.6125,59.6386,21818.0
2016-08-12 09:30:00,68.41,68.43,68.37,68.38,3141.0,59.5516,59.569,59.5168,59.5255,3141.0
2016-08-12 10:00:00,68.4,68.45,68.4,68.41,1597.0,59.5429,59.5864,59.5429,59.5516,1597.0
2016-08-12 10:30:00,68.42,68.48,68.41,68.48,2350.0,59.5603,59.6125,59.5516,59.6125,2350.0
2016-08-12 11:00:00,68.47,68.48,68.45,68.46,8736.0,59.6038,59.6125,59.5864,59.5951,8736.0
2016-08-12 11:30:00,68.46,68.46,68.37,68.4,16031.0,59.5951,59.5951,59.5168,59.5429,16031.0
2016-08-12 12:00:00,68.41,68.42,68.36,68.37,6062.0,59.5516,59.5603,59.508,59.5168,6062.0
2016-08-12 12:30:00,68.39,68.41,68.39,68.4,888.0,59.5342,59.5516,59.5342,59.5429,888.0
2016-08-12 13:00:00,68.34,68.35,68.32,68.33,1373.0,59.4906,59.4993,59.4732,59.4819,1373.0
2016-08-12 13:30:00,68.34,68.35,68.31,68.35,1120.0,59.4906,59.4993,59.4645,59.4993,1120.0
2016-08-12 14:00:00,68.34,68.37,68.33,68.36,4043.0,59.4906,59.5168,59.4819,59.508,4043.0
2016-08-12 14:30:00,68.36,68.4,68.36,68.39,3487.0,59.508,59.5429,59.508,59.5342,3487.0
2016-08-12 15:00:00,68.38,68.39,68.36,68.37,2867.0,59.5255,59.5342,59.508,59.5168,2867.0
2016-08-12 15:30:00,68.4,68.44,68.37,68.4,8174.0,59.5429,59.5777,59.5168,59.5429,8174.0
2016-08-15 09:30:00,68.56,68.65,68.56,68.63,6498.0,59.6822,59.7605,59.6822,59.7431,6498.0
2016-08-15 10:00:00,68.62,68.63,68.59,68.59,1091.0,59.7344,59.7431,59.7083,59.7083,1091.0
2016-08-15 10:30:00,68.65,68.7,68.65,68.67,1700.0,59.7605,59.804,59.7605,59.7779,1700.0
2016-08-15 11:00:00,68.67,68.69,68.66,68.68,7325.0,59.7779,59.7953,59.7692,59.7866,7325.0
2016-08-15 11:30:00,68.66,68.68,68.66,68.66,2516.0,59.7692,59.7866,59.7692,59.7692,2516.0
2016-08-15 12:00:00,68.66,68.71,68.65,68.71,8000.0,59.7692,59.8127,59.7605,59.8127,8000.0
2016-08-15 12:30:00,68.7,68.7,68.66,68.67,2928.0,59.804,59.804,59.7692,59.7779,2928.0
2016-08-15 13:00:00,68.65,68.66,68.64,68.65,592.0,59.7605,59.7692,59.7518,59.7605,592.0
2016-08-15 13:30:00,68.66,68.68,68.66,68.67,2287.0,59.7692,59.7866,59.7692,59.7779,2287.0
2016-08-15 14:00:00,68.64,68.65,68.6,68.63,5258.0,59.7518,59.7605,59.717,59.7431,5258.0
2016-08-15 14:30:00,68.62,68.66,68.61,68.65,54822.0,59.7344,59.7692,59.7257,59.7605,54822.0
2016-08-15 15:00:00,68.65,68.65,68.59,68.6,30690.0,59.7605,59.7605,59.7083,59.717,30690.0
2016-08-15 15:30:00,68.62,68.62,68.57,68.58,6199.0,59.7344,59.7344,59.6909,59.6996,6199.0
2016-08-16 09:30:00,68.41,68.42,68.29,68.36,7176.0,59.5516,59.5603,59.4471,59.508,7176.0
2016-08-16 10:00:00,68.36,68.43,68.36,68.41,3716.0,59.508,59.569,59.508,59.5516,3716.0
2016-08-16 10:30:00,68.38,68.38,68.32,68.34,2400.0,59.5255,59.5255,59.4732,59.4906,2400.0
2016-08-16 11:00:00,68.38,68.41,68.37,68.41,1870.0,59.5255,59.5516,59.5168,59.5516,1870.0
2016-08-16 11:30:00,68.39,68.39,68.33,68.37,2849.0,59.5342,59.5342,59.4819,59.5168,2849.0
2016-08-16 12:00:00,68.37,68.37,68.3,68.3,5994.0,59.5168,59.5168,59.4558,59.4558,5994.0
2016-08-16 12:30:00,68.31,68.36,68.3,68.34,3921.0,59.4645,59.508,59.4558,59.4906,3921.0
2016-08-16 13:00:00,68.32,68.34,68.24,68.26,2484.0,59.4732,59.4906,59.4036,59.421,2484.0
2016-08-16 13:30:00,68.26,68.27,68.22,68.26,4136.0,59.421,59.4297,59.3862,59.421,4136.0
2016-08-16 14:00:00,68.28,68.29,68.22,68.26,4584.0,59.4384,59.4471,59.3862,59.421,4584.0
2016-08-16 14:30:00,68.26,68.31,68.24,68.3,5998.0,59.421,59.4645,59.4036,59.4558,5998.0
2016-08-16 15:00:00,68.26,68.3,68.25,68.29,4099.0,59.421,59.4558,59.4123,59.4471,4099.0
2016-08-16 15:30:00,68.3,68.3,68.16,68.17,7379.0,59.4558,59.4558,59.3339,59.3427,7379.0
2016-08-17 09:30:00,68.14,68.23,68.03,68.03,5677.0,59.3165,59.3949,59.2208,59.2208,5677.0
2016-08-17 10:00:00,68.0,68.08,68.0,68.05,8226.0,59.1947,59.2643,59.1947,59.2382,8226.0
2016-08-17 10:30:00,68.08,68.11,68.07,68.1,1803.0,59.2643,59.2904,59.2556,59.2817,1803.0
2016-08-17 11:00:00,68.12,68.14,68.05,68.07,1876.0,59.2991,59.3165,59.2382,59.2556,1876.0
2016-08-17 11:30:00,68.02,68.02,67.99,68.01,11080.0,59.2121,59.2121,59.186,59.2034,11080.0
2016-08-17 12:00:00,68.02,68.09,68.0,68.09,5362.0,59.2121,59.273,59.1947,59.273,5362.0
2016-08-17 12:30:00,68.08,68.21,68.07,68.2,1436.0,59.2643,59.3775,59.2556,59.3688,1436.0
2016-08-17 13:00:00,68.19,68.19,68.16,68.16,435.0,59.3601,59.3601,59.3339,59.3339,435.0
2016-08-17 13:30:00,68.17,68.29,68.16,68.19,5449.0,59.3427,59.4471,59.3339,59.3601,5449.0
2016-08-17 14:00:00,68.17,68.34,68.11,68.33,13236.0,59.3427,59.4906,59.2904,59.4819,13236.0
2016-08-17 14:30:00,68.28,68.31,68.28,68.29,5867.0,59.4384,59.4645,59.4384,59.4471,5867.0
2016-08-17 15:00:00,68.3,68.3,68.25,68.3,7596.0,59.4558,59.4558,59.4123,59.4558,7596.0
2016-08-17 15:30:00,68.32,68.41,68.32,68.37,7092.0,59.4732,59.5516,59.4732,59.5168,7092.0
2016-08-18 09:30:00,68.39,68.42,68.31,68.38,7942.0,59.5342,59.5603,59.4645,59.5255,7942.0
2016-08-18 10:00:00,68.39,68.4,68.36,68.38,800.0,59.5342,59.5429,59.508,59.5255,800.0
2016-08-18 10:30:00,68.39,68.44,68.38,68.44,2683.0,59.5342,59.5777,59.5255,59.5777,2683.0
2016-08-18 11:00:00,68.43,68.43,68.39,68.4,2695.0,59.569,59.569,59.5342,59.5429,2695.0
2016-08-18 11:30:00,68.39,68.4,68.33,68.33,1053.0,59.5342,59.5429,59.4819,59.4819,1053.0
2016-08-18 12:00:00,68.33,68.33,68.28,68.28,1470.0,59.4819,59.4819,59.4384,59.4384,1470.0
2016-08-18 12:30:00,68.24,68.31,68.24,68.29,1195.0,59.4036,59.4645,59.4036,59.4471,1195.0
2016-08-18 13:00:00,68.3,68.32,68.3,68.31,864.0,59.4558,59.4732,59.4558,59.4645,864.0
2016-08-18 13:30:00,68.32,68.36,68.31,68.33,1983.0,59.4732,59.508,59.4645,59.4819,1983.0
2016-08-18 14:00:00,68.33,68.36,68.31,68.34,7302.0,59.4819,59.508,59.4645,59.4906,7302.0
2016-08-18 14:30:00,68.34,68.36,68.32,68.33,184517.0,59.4906,59.508,59.4732,59.4819,184517.0
2016-08-18 15:00:00,68.35,68.43,68.35,68.43,2024.0,59.4993,59.569,59.4993,59.569,2024.0
2016-08-18 15:30:00,68.4,68.42,68.37,68.42,5334.0,59.5429,59.5603,59.5168,59.5603,5334.0
2016-08-19 09:30:00,68.27,68.27,68.12,68.18,4334.0,59.4297,59.4297,59.2991,59.3514,4334.0
2016-08-19 10:00:00,68.17,68.31,68.17,68.31,2201.0,59.3427,59.4645,59.3427,59.4645,2201.0
2016-08-19 10:30:00,68.35,68.38,68.31,68.33,5321.0,59.4993,59.5255,59.4645,59.4819,5321.0
2016-08-19 11:00:00,68.33,68.35,68.31,68.33,1769.0,59.4819,59.4993,59.4645,59.4819,1769.0
2016-08-19 11:30:00,68.34,68.36,68.33,68.35,2430.0,59.4906,59.508,59.4819,59.4993,2430.0
2016-08-19 12:00:00,68.4,68.4,68.35,68.37,5952.0,59.5429,59.5429,59.4993,59.5168,5952.0
2016-08-19 12:30:00,68.35,68.35,68.26,68.28,2865.0,59.4993,59.4993,59.421,59.4384,2865.0
2016-08-19 13:00:00,68.25,68.33,68.25,68.31,1069.0,59.4123,59.4819,59.4123,59.4645,1069.0
2016-08-19 13:30:00,68.32,68.38,68.28,68.34,8051.0,59.4732,59.5255,59.4384,59.4906,8051.0
2016-08-19 14:00:00,68.35,68.37,68.33,68.36,5087.0,59.4993,59.5168,59.4819,59.508,5087.0
2016-08-19 14:30:00,68.35,68.44,68.35,68.42,3187.0,59.4993,59.5777,59.4993,59.5603,3187.0
2016-08-19 15:00:00,68.42,68.44,68.39,68.44,7007.0,59.5603,59.5777,59.5342,59.5777,7007.0
2016-08-19 15:30:00,68.44,68.44,68.4,68.41,29852.0,59.5777,59.5777,59.5429,59.5516,29852.0
2016-08-22 09:30:00,68.35,68.52,68.21,68.26,9309.0,59.4993,59.6473,59.3775,59.421,9309.0
2016-08-22 10:00:00,68.2,68.44,68.2,68.44,1219.0,59.3688,59.5777,59.3688,59.5777,1219.0
2016-08-22 10:30:00,68.45,68.45,68.4,68.4,1462.0,59.5864,59.5864,59.5429,59.5429,1462.0
2016-08-22 11:00:00,68.42,68.42,68.22,68.22,4864.0,59.5603,59.5603,59.3862,59.3862,4864.0
2016-08-22 11:30:00,68.24,68.29,68.23,68.27,4638.0,59.4036,59.4471,59.3949,59.4297,4638.0
2016-08-22 12:00:00,68.28,68.47,68.25,68.47,10202.0,59.4384,59.6038,59.4123,59.6038,10202.0
2016-08-22 12:30:00,68.42,68.43,68.37,68.38,2748.0,59.5603,59.569,59.5168,59.5255,2748.0
2016-08-22 13:00:00,68.35,68.39,68.21,68.24,2074.0,59.4993,59.5342,59.3775,59.4036,2074.0
2016-08-22 13:30:00,68.25,68.39,68.25,68.35,1406.0,59.4123,59.5342,59.4123,59.4993,1406.0
2016-08-22 14:00:00,68.36,68.4,68.28,68.28,7467.0,59.508,59.5429,59.4384,59.4384,7467.0
2016-08-22 14:30:00,68.27,68.36,68.27,68.35,15161.0,59.4297,59.508,59.4297,59.4993,15161.0
2016-08-22 15:00:00,68.33,68.39,68.33,68.39,42978.0,59.4819,59.5342,59.4819,59.5342,42978.0
2016-08-22 15:30:00,68.39,68.39,68.34,68.36,13204.0,59.5342,59.5342,59.4906,59.508,13204.0
2016-08-23 09:30:00,68.55,68.72,68.55,68.67,13128.0,59.6734,59.8214,59.6734,59.7779,13128.0
2016-08-23 10:00:00,68.67,68.69,68.63,68.65,5173.0,59.7779,59.7953,59.7431,59.7605,5173.0
2016-08-23 10:30:00,68.64,68.68,68.62,68.62,1474.0,59.7518,59.7866,59.7344,59.7344,1474.0
2016-08-23 11:00:00,68.64,68.64,68.57,68.58,9471.0,59.7518,59.7518,59.6909,59.6996,9471.0
2016-08-23 11:30:00,68.57,68.6,68.56,68.59,4546.0,59.6909,59.717,59.6822,59.7083,4546.0
2016-08-23 12:00:00,68.53,68.58,68.53,68.57,1513.0,59.656,59.6996,59.656,59.6909,1513.0
2016-08-23 12:30:00,68.55,68.56,68.49,68.51,707.0,59.6734,59.6822,59.6212,59.6386,707.0
2016-08-23 13:00:00,68.54,68.61,68.54,68.59,7610.0,59.6647,59.7257,59.6647,59.7083,7610.0
2016-08-23 13:30:00,68.58,68.59,68.57,68.58,5584.0,59.6996,59.7083,59.6909,59.6996,5584.0
2016-08-23 14:00:00,68.55,68.58,68.54,68.57,26032.0,59.6734,59.6996,59.6647,59.6909,26032.0
2016-08-23 14:30:00,68.57,68.58,68.53,68.53,7179.0,59.6909,59.6996,59.656,59.656,7179.0
2016-08-23 15:00:00,68.55,68.58,68.54,68.54,13699.0,59.6734,59.6996,59.6647,59.6647,13699.0
2016-08-23 15:30:00,68.54,68.57,68.51,68.53,19702.0,59.6647,59.6909,59.6386,59.656,19702.0
2016-08-24 09:30:00,68.51,68.51,68.41,68.44,5636.0,59.6386,59.6386,59.5516,59.5777,5636.0
2016-08-24 10:00:00,68.47,68.48,68.41,68.43,6199.0,59.6038,59.6125,59.5516,59.569,6199.0
2016-08-24 10:30:00,68.42,68.43,68.34,68.38,4021.0,59.5603,59.569,59.4906,59.5255,4021.0
2016-08-24 11:00:00,68.39,68.4,68.36,68.4,3775.0,59.5342,59.5429,59.508,59.5429,3775.0
2016-08-24 11:30:00,68.4,68.41,68.37,68.37,3743.0,59.5429,59.5516,59.5168,59.5168,3743.0
2016-08-24 12:00:00,68.38,68.46,68.37,68.44,21873.0,59.5255,59.5951,59.5168,59.5777,21873.0
2016-08-24 12:30:00,68.45,68.48,68.42,68.47,19234.0,59.5864,59.6125,59.5603,59.6038,19234.0
2016-08-24 13:00:00,68.46,68.46,68.43,68.46,1460.0,59.5951,59.5951,59.569,59.5951,1460.0
2016-08-24 13:30:00,68.42,68.43,68.38,68.41,6671.0,59.5603,59.569,59.5255,59.5516,6671.0
2016-08-24 14:00:00,68.38,68.38,68.31,68.32,979.0,59.5255,59.5255,59.4645,59.4732,979.0
2016-08-24 14:30:00,68.32,68.35,68.31,68.33,1881.0,59.4732,59.4993,59.4645,59.4819,1881.0
2016-08-24 15:00:00,68.34,68.34,68.23,68.25,4661.0,59.4906,59.4906,59.3949,59.4123,4661.0
2016-08-24 15:30:00,68.25,68.25,68.12,68.24,8909.0,59.4123,59.4123,59.2991,59.4036,8909.0
2016-08-25 09:30:00,68.16,68.24,68.12,68.23,12575.0,59.3339,59.4036,59.2991,59.3949,12575.0
2016-08-25 10:00:00,68.2,68.3,68.19,68.28,5091.0,59.3688,59.4558,59.3601,59.4384,5091.0
2016-08-25 10:30:00,68.27,68.29,68.23,68.29,6550.0,59.4297,59.4471,59.3949,59.4471,6550.0
2016-08-25 11:00:00,68.34,68.38,68.3,68.33,45590.0,59.4906,59.5255,59.4558,59.4819,45590.0
2016-08-25 11:30:00,68.34,68.35,68.29,68.31,7450.0,59.4906,59.4993,59.4471,59.4645,7450.0
2016-08-25 12:00:00,68.28,68.29,68.23,68.26,1531.0,59.4384,59.4471,59.3949,59.421,1531.0
2016-08-25 12:30:00,68.3,68.33,68.3,68.33,268.0,59.4558,59.4819,59.4558,59.4819,268.0
2016-08-25 13:00:00,68.33,68.33,68.27,68.32,1336.0,59.4819,59.4819,59.4297,59.4732,1336.0
2016-08-25 13:30:00,68.3,68.32,68.18,68.21,5969.0,59.4558,59.4732,59.3514,59.3775,5969.0
2016-08-25 14:00:00,68.22,68.23,68.15,68.15,5467.0,59.3862,59.3949,59.3252,59.3252,5467.0
2016-08-25 14:30:00,68.18,68.2,68.14,68.16,1981.0,59.3514,59.3688,59.3165,59.3339,1981.0
2016-08-25 15:00:00,68.16,68.23,68.13,68.23,6700.0,59.3339,59.3949,59.3078,59.3949,6700.0
2016-08-25 15:30:00,68.25,68.25,68.18,68.22,10496.0,59.4123,59.4123,59.3514,59.3862,10496.0
2016-08-26 09:30:00,68.3,68.48,68.3,68.44,7772.0,59.4558,59.6125,59.4558,59.5777,7772.0
2016-08-26 10:00:00,68.36,68.66,68.21,68.58,7398.0,59.508,59.7692,59.3775,59.6996,7398.0
2016-08-26 10:30:00,68.55,68.6,68.53,68.53,2214.0,59.6734,59.717,59.656,59.656,2214.0
2016-08-26 11:00:00,68.53,68.53,68.52,68.52,8002.0,59.656,59.656,59.6473,59.6473,8002.0
2016-08-26 11:30:00,68.5,68.5,68.14,68.15,9403.0,59.6299,59.6299,59.3165,59.3252,9403.0
2016-08-26 12:00:00,68.1,68.1,67.9,67.97,2273.0,59.2817,59.2817,59.1076,59.1686,2273.0
2016-08-26 12:30:00,68.04,68.05,68.04,68.04,207.0,59.2295,59.2382,59.2295,59.2295,207.0
2016-08-26 13:00:00,68.07,68.09,67.97,68.01,13541.0,59.2556,59.273,59.1686,59.2034,13541.0
2016-08-26 13:30:00,68.03,68.03,67.92,67.93,938.0,59.2208,59.2208,59.125,59.1337,938.0
2016-08-26 14:00:00,67.9,67.98,67.81,67.84,6087.0,59.1076,59.1773,59.0293,59.0554,6087.0
2016-08-26 14:30:00,67.82,67.91,67.8,67.9,13381.0,59.038,59.1163,59.0206,59.1076,13381.0
2016-08-26 15:00:00,67.92,68.06,67.88,68.06,12661.0,59.125,59.2469,59.0902,59.2469,12661.0
2016-08-26 15:30:00,68.14,68.15,68.02,68.04,22253.0,59.3165,59.3252,59.2121,59.2295,22253.0
2016-08-29 09:30:00,68.1,68.26,68.1,68.26,8506.0,59.2817,59.421,59.2817,59.421,8506.0
2016-08-29 10:00:00,68.21,68.26,68.2,68.21,23576.0,59.3775,59.421,59.3688,59.3775,23576.0
2016-08-29 10:30:00,68.25,68.27,68.21,68.25,4236.0,59.4123,59.4297,59.3775,59.4123,4236.0
2016-08-29 11:00:00,68.27,68.28,68.23,68.28,2818.0,59.4297,59.4384,59.3949,59.4384,2818.0
2016-08-29 11:30:00,68.27,68.35,68.26,68.34,3607.0,59.4297,59.4993,59.421,59.4906,3607.0
2016-08-29 12:00:00,68.34,68.36,68.29,68.29,1726.0,59.4906,59.508,59.4471,59.4471,1726.0
2016-08-29 12:30:00,68.28,68.34,68.28,68.34,1846.0,59.4384,59.4906,59.4384,59.4906,1846.0
2016-08-29 13:00:00,68.33,68.34,68.31,68.33,848.0,59.4819,59.4906,59.4645,59.4819,848.0
2016-08-29 13:30:00,68.33,68.36,68.32,68.35,2317.0,59.4819,59.508,59.4732,59.4993,2317.0
2016-08-29 14:00:00,68.36,68.36,68.28,68.28,9741.0,59.508,59.508,59.4384,59.4384,9741.0
2016-08-29 14:30:00,68.25,68.31,68.25,68.3,6376.0,59.4123,59.4645,59.4123,59.4558,6376.0
2016-08-29 15:00:00,68.3,68.33,68.26,68.27,4190.0,59.4558,59.4819,59.421,59.4297,4190.0
2016-08-29 15:30:00,68.29,68.32,68.26,68.28,6080.0,59.4471,59.4732,59.421,59.4384,6080.0
2016-08-30 09:30:00,68.23,68.27,68.16,68.16,3662.0,59.3949,59.4297,59.3339,59.3339,3662.0
2016-08-30 10:00:00,68.14,68.18,68.01,68.04,4135.0,59.3165,59.3514,59.2034,59.2295,4135.0
2016-08-30 10:30:00,68.06,68.06,68.0,68.01,1652.0,59.2469,59.2469,59.1947,59.2034,1652.0
2016-08-30 11:00:00,68.02,68.08,68.0,68.03,2417.0,59.2121,59.2643,59.1947,59.2208,2417.0
2016-08-30 11:30:00,68.01,68.04,68.01,68.04,2230.0,59.2034,59.2295,59.2034,59.2295,2230.0
2016-08-30 12:00:00,68.06,68.1,68.06,68.06,6762.0,59.2469,59.2817,59.2469,59.2469,6762.0
2016-08-30 12:30:00,68.07,68.1,68.05,68.05,1611.0,59.2556,59.2817,59.2382,59.2382,1611.0
2016-08-30 13:00:00,68.02,68.08,68.02,68.04,7678.0,59.2121,59.2643,59.2121,59.2295,7678.0
2016-08-30 13:30:00,68.04,68.05,67.99,68.0,5538.0,59.2295,59.2382,59.186,59.1947,5538.0
2016-08-30 14:00:00,68.01,68.01,67.9,67.94,14013.0,59.2034,59.2034,59.1076,59.1424,14013.0
2016-08-30 14:30:00,67.94,67.98,67.89,67.97,4630.0,59.1424,59.1773,59.0989,59.1686,4630.0
2016-08-30 15:00:00,67.94,68.02,67.94,68.02,6890.0,59.1424,59.2121,59.1424,59.2121,6890.0
2016-08-30 15:30:00,67.99,68.05,67.98,68.04,6717.0,59.186,59.2382,59.1773,59.2295,6717.0
2016-08-31 09:30:00,67.96,67.96,67.92,67.96,7622.0,59.1598,59.1598,59.125,59.1598,7622.0
2016-08-31 10:00:00,67.97,68.0,67.88,67.95,1687.0,59.1686,59.1947,59.0902,59.1511,1687.0
2016-08-31 10:30:00,67.79,67.84,67.79,67.8,17910.0,59.0119,59.0554,59.0119,59.0206,17910.0
2016-08-31 11:00:00,67.77,67.84,67.77,67.84,2052.0,58.9944,59.0554,58.9944,59.0554,2052.0
2016-08-31 11:30:00,67.8,67.82,67.78,67.81,4935.0,59.0206,59.038,59.0032,59.0293,4935.0
2016-08-31 12:00:00,67.75,67.75,67.62,67.66,2610.0,58.977,58.977,58.8639,58.8987,2610.0
2016-08-31 12:30:00,67.64,67.7,67.64,67.67,4571.0,58.8813,58.9335,58.8813,58.9074,4571.0
2016-08-31 13:00:00,67.66,67.69,67.61,67.69,8077.0,58.8987,58.9248,58.8552,58.9248,8077.0
2016-08-31 13:30:00,67.68,67.75,67.65,67.72,10659.0,58.9161,58.977,58.89,58.9509,10659.0
2016-08-31 14:00:00,67.72,67.82,67.72,67.79,8301.0,58.9509,59.038,58.9509,59.0119,8301.0
2016-08-31 14:30:00,67.8,67.81,67.73,67.74,11335.0,59.0206,59.0293,58.9596,58.9683,11335.0
2016-08-31 15:00:00,67.75,67.87,67.75,67.85,13248.0,58.977,59.0815,58.977,59.0641,13248.0
2016-08-31 15:30:00,67.87,67.91,67.85,67.86,28538.0,59.0815,59.1163,59.0641,59.0728,28538.0
2016-09-01 09:30:00,67.84,67.91,67.76,67.79,13587.0,59.0554,59.1163,58.9857,59.0119,13587.0
2016-09-01 10:00:00,67.77,67.8,67.64,67.64,5042.0,58.9944,59.0206,58.8813,58.8813,5042.0
2016-09-01 10:30:00,67.48,67.56,67.47,67.56,31209.0,58.742,58.8116,58.7333,58.8116,31209.0
2016-09-01 11:00:00,67.46,67.59,67.46,67.57,28908.0,58.7246,58.8378,58.7246,58.8203,28908.0
2016-09-01 11:30:00,67.55,67.58,67.49,67.49,10801.0,58.8029,58.8291,58.7507,58.7507,10801.0
2016-09-01 12:00:00,67.54,67.75,67.54,67.72,4849.0,58.7942,58.977,58.7942,58.9509,4849.0
2016-09-01 12:30:00,67.74,67.79,67.74,67.76,19950.0,58.9683,59.0119,58.9683,58.9857,19950.0
2016-09-01 13:00:00,67.74,67.81,67.71,67.78,7340.0,58.9683,59.0293,58.9422,59.0032,7340.0
2016-09-01 13:30:00,67.79,67.81,67.75,67.77,14205.0,59.0119,59.0293,58.977,58.9944,14205.0
2016-09-01 14:00:00,67.72,67.75,67.67,67.75,4521.0,58.9509,58.977,58.9074,58.977,4521.0
2016-09-01 14:30:00,67.76,67.79,67.71,67.74,15935.0,58.9857,59.0119,58.9422,58.9683,15935.0
2016-09-01 15:00:00,67.74,67.75,67.64,67.7,10286.0,58.9683,58.977,58.8813,58.9335,10286.0
2016-09-01 15:30:00,67.67,67.83,67.66,67.82,14599.0,58.9074,59.0467,58.8987,59.038,14599.0
2016-09-02 09:30:00,68.11,68.26,68.11,68.25,4120.0,59.2904,59.421,59.2904,59.4123,4120.0
2016-09-02 10:00:00,68.24,68.24,68.14,68.15,1452.0,59.4036,59.4036,59.3165,59.3252,1452.0
2016-09-02 10:30:00,68.19,68.2,68.12,68.14,10724.0,59.3601,59.3688,59.2991,59.3165,10724.0
2016-09-02 11:00:00,68.15,68.15,68.11,68.11,894.0,59.3252,59.3252,59.2904,59.2904,894.0
2016-09-02 11:30:00,68.09,68.13,68.08,68.13,1870.0,59.273,59.3078,59.2643,59.3078,1870.0
2016-09-02 12:00:00,68.13,68.13,67.95,67.98,5983.0,59.3078,59.3078,59.1511,59.1773,5983.0
2016-09-02 12:30:00,68.0,68.04,68.0,68.04,3568.0,59.1947,59.2295,59.1947,59.2295,3568.0
2016-09-02 13:00:00,68.02,68.03,68.0,68.0,2819.0,59.2121,59.2208,59.1947,59.1947,2819.0
2016-09-02 13:30:00,67.97,67.98,67.92,67.98,1502.0,59.1686,59.1773,59.125,59.1773,1502.0
2016-09-02 14:00:00,67.96,68.03,67.95,68.01,5235.0,59.1598,59.2208,59.1511,59.2034,5235.0
2016-09-02 14:30:00,68.03,68.09,68.02,68.06,5102.0,59.2208,59.273,59.2121,59.2469,5102.0
2016-09-02 15:00:00,68.08,68.14,68.07,68.1,6580.0,59.2643,59.3165,59.2556,59.2817,6580.0
2016-09-02 15:30:00,68.11,68.14,68.08,68.11,5827.0,59.2904,59.3165,59.2643,59.2904,5827.0
2016-09-06 09:30:00,68.18,68.25,68.1,68.15,9622.0,59.3514,59.4123,59.2817,59.3252,9622.0
2016-09-06 10:00:00,68.13,68.16,67.92,67.97,10082.0,59.3078,59.3339,59.125,59.1686,10082.0
2016-09-06 10:30:00,67.96,68.02,67.93,67.98,27534.0,59.1598,59.2121,59.1337,59.1773,27534.0
2016-09-06 11:00:00,67.99,68.08,67.98,68.05,9669.0,59.186,59.2643,59.1773,59.2382,9669.0
2016-09-06 11:30:00,68.07,68.17,68.04,68.14,5030.0,59.2556,59.3427,59.2295,59.3165,5030.0
2016-09-06 12:00:00,68.14,68.17,68.11,68.12,5253.0,59.3165,59.3427,59.2904,59.2991,5253.0
2016-09-06 12:30:00,68.12,68.19,68.12,68.16,5683.0,59.2991,59.3601,59.2991,59.3339,5683.0
2016-09-06 13:00:00,68.14,68.16,68.11,68.12,4692.0,59.3165,59.3339,59.2904,59.2991,4692.0
2016-09-06 13:30:00,68.11,68.16,68.11,68.15,4422.0,59.2904,59.3339,59.2904,59.3252,4422.0
2016-09-06 14:00:00,68.14,68.18,68.12,68.16,19159.0,59.3165,59.3514,59.2991,59.3339,19159.0
2016-09-06 14:30:00,68.17,68.17,68.12,68.15,16672.0,59.3427,59.3427,59.2991,59.3252,16672.0
2016-09-06 15:00:00,68.16,68.16,68.1,68.11,5027.0,59.3339,59.3339,59.2817,59.2904,5027.0
2016-09-06 15:30:00,68.12,68.21,68.11,68.21,13974.0,59.2991,59.3775,59.2904,59.3775,13974.0
2016-09-07 09:30:00,68.22,68.22,68.11,68.17,11840.0,59.3862,59.3862,59.2904,59.3427,11840.0
2016-09-07 10:00:00,68.18,68.22,68.14,68.22,6366.0,59.3514,59.3862,59.3165,59.3862,6366.0
2016-09-07 10:30:00,68.22,68.22,68.11,68.15,11922.0,59.3862,59.3862,59.2904,59.3252,11922.0
2016-09-07 11:00:00,68.13,68.15,68.05,68.06,6702.0,59.3078,59.3252,59.2382,59.2469,6702.0
2016-09-07 11:30:00,68.06,68.12,68.04,68.12,4017.0,59.2469,59.2991,59.2295,59.2991,4017.0
2016-09-07 12:00:00,68.1,68.12,68.0,68.03,5918.0,59.2817,59.2991,59.1947,59.2208,5918.0
2016-09-07 12:30:00,68.02,68.11,68.01,68.08,7232.0,59.2121,59.2904,59.2034,59.2643,7232.0
2016-09-07 13:00:00,68.07,68.13,68.06,68.1,5511.0,59.2556,59.3078,59.2469,59.2817,5511.0
2016-09-07 13:30:00,68.11,68.15,68.1,68.12,7625.0,59.2904,59.3252,59.2817,59.2991,7625.0
2016-09-07 14:00:00,68.12,68.17,68.11,68.15,5955.0,59.2991,59.3427,59.2904,59.3252,5955.0
2016-09-07 14:30:00,68.15,68.17,68.12,68.15,6123.0,59.3252,59.3427,59.2991,59.3252,6123.0
2016-09-07 15:00:00,68.16,68.22,68.15,68.19,29608.0,59.3339,59.3862,59.3252,59.3601,29608.0
2016-09-07 15:30:00,68.19,68.19,68.15,68.18,11689.0,59.3601,59.3601,59.3252,59.3514,11689.0
2016-09-08 09:30:00,68.06,68.24,67.94,67.97,606218.0,59.2469,59.4036,59.1424,59.1686,606218.0
2016-09-08 10:00:00,67.95,68.01,67.91,68.0,3213.0,59.1511,59.2034,59.1163,59.1947,3213.0
2016-09-08 10:30:00,68.01,68.06,67.98,68.05,1690.0,59.2034,59.2469,59.1773,59.2382,1690.0
2016-09-08 11:00:00,68.06,68.1,68.03,68.03,3257.0,59.2469,59.2817,59.2208,59.2208,3257.0
2016-09-08 11:30:00,68.01,68.03,67.99,68.02,620.0,59.2034,59.2208,59.186,59.2121,620.0
2016-09-08 12:00:00,67.97,67.99,67.94,67.94,2542.0,59.1686,59.186,59.1424,59.1424,2542.0
2016-09-08 12:30:00,67.96,67.97,67.93,67.97,6800.0,59.1598,59.1686,59.1337,59.1686,6800.0
2016-09-08 13:00:00,67.98,67.98,67.92,67.92,34457.0,59.1773,59.1773,59.125,59.125,34457.0
2016-09-08 13:30:00,67.92,67.92,67.84,67.88,12428.0,59.125,59.125,59.0554,59.0902,12428.0
2016-09-08 14:00:00,67.88,67.96,67.88,67.96,1429.0,59.0902,59.1598,59.0902,59.1598,1429.0
2016-09-08 14:30:00,67.92,67.98,67.91,67.97,38195.0,59.125,59.1773,59.1163,59.1686,38195.0
2016-09-08 15:00:00,67.97,67.97,67.91,67.93,2142.0,59.1686,59.1686,59.1163,59.1337,2142.0
2016-09-08 15:30:00,67.93,67.97,67.92,67.94,6189.0,59.1337,59.1686,59.125,59.1424,6189.0
2016-09-09 09:30:00,67.5,67.5,67.25,67.26,11632.0,58.7594,58.7594,58.5418,58.5505,11632.0
2016-09-09 10:00:00,67.24,67.3,67.21,67.28,4716.0,58.5331,58.5853,58.507,58.5679,4716.0
2016-09-09 10:30:00,67.23,67.24,67.1,67.21,6762.0,58.5244,58.5331,58.4112,58.507,6762.0
2016-09-09 11:00:00,67.17,67.23,67.16,67.23,23651.0,58.4721,58.5244,58.4634,58.5244,23651.0
2016-09-09 11:30:00,67.2,67.2,67.08,67.08,10166.0,58.4983,58.4983,58.3938,58.3938,10166.0
2016-09-09 12:00:00,67.11,67.12,66.99,67.04,10686.0,58.4199,58.4286,58.3155,58.359,10686.0
2016-09-09 12:30:00,67.03,67.07,66.99,67.06,32408.0,58.3503,58.3851,58.3155,58.3764,32408.0
2016-09-09 13:00:00,67.03,67.04,66.89,66.92,5756.0,58.3503,58.359,58.2284,58.2545,5756.0
2016-09-09 13:30:00,66.93,66.93,66.77,66.82,7365.0,58.2632,58.2632,58.1239,58.1675,7365.0
2016-09-09 14:00:00,66.82,66.84,66.65,66.76,17115.0,58.1675,58.1849,58.0195,58.1152,17115.0
2016-09-09 14:30:00,66.78,66.81,66.66,66.74,10158.0,58.1326,58.1588,58.0282,58.0978,10158.0
2016-09-09 15:00:00,66.73,66.76,66.65,66.72,15911.0,58.0891,58.1152,58.0195,58.0804,15911.0
2016-09-09 15:30:00,66.71,66.71,66.38,66.39,14553.0,58.0717,58.0717,57.7844,57.7931,14553.0
2016-09-12 09:30:00,66.14,66.47,66.14,66.45,15046.0,57.5755,57.8628,57.5755,57.8454,15046.0
2016-09-12 10:00:00,66.46,66.6,66.42,66.57,5532.0,57.8541,57.976,57.8193,57.9498,5532.0
2016-09-12 10:30:00,66.6,66.63,66.47,66.47,10202.0,57.976,58.0021,57.8628,57.8628,10202.0
2016-09-12 11:00:00,66.54,66.55,66.49,66.53,1729.0,57.9237,57.9324,57.8802,57.915,1729.0
2016-09-12 11:30:00,66.53,66.68,66.48,66.66,1225.0,57.915,58.0456,57.8715,58.0282,1225.0
2016-09-12 12:00:00,66.65,66.66,66.63,66.63,2070.0,58.0195,58.0282,58.0021,58.0021,2070.0
2016-09-12 12:30:00,66.75,66.89,66.75,66.86,15571.0,58.1065,58.2284,58.1065,58.2023,15571.0
2016-09-12 13:00:00,66.86,67.06,66.74,66.74,26237.0,58.2023,58.3764,58.0978,58.0978,26237.0
2016-09-12 13:30:00,66.7,66.99,66.69,66.99,5215.0,58.063,58.3155,58.0543,58.3155,5215.0
2016-09-12 14:00:00,67.03,67.27,67.0,67.16,9544.0,58.3503,58.5592,58.3242,58.4634,9544.0
2016-09-12 14:30:00,67.19,67.32,67.16,67.26,10988.0,58.4896,58.6027,58.4634,58.5505,10988.0
2016-09-12 15:00:00,67.31,67.32,67.23,67.3,2591.0,58.594,58.6027,58.5244,58.5853,2591.0
2016-09-12 15:30:00,67.32,67.39,67.26,67.29,16031.0,58.6027,58.6637,58.5505,58.5766,16031.0
2016-09-13 09:30:00,66.91,67.02,66.72,66.75,8815.0,58.2458,58.3416,58.0804,58.1065,8815.0
2016-09-13 10:00:00,66.68,66.72,66.58,66.62,6275.0,58.0456,58.0804,57.9585,57.9934,6275.0
2016-09-13 10:30:00,66.59,66.76,66.57,66.57,9813.0,57.9672,58.1152,57.9498,57.9498,9813.0
2016-09-13 11:00:00,66.57,66.59,66.45,66.53,17292.0,57.9498,57.9672,57.8454,57.915,17292.0
2016-09-13 11:30:00,66.48,66.52,66.42,66.45,3060.0,57.8715,57.9063,57.8193,57.8454,3060.0
2016-09-13 12:00:00,66.52,66.6,66.46,66.47,5959.0,57.9063,57.976,57.8541,57.8628,5959.0
2016-09-13 12:30:00,66.44,66.53,66.35,66.36,2242221.0,57.8367,57.915,57.7583,57.767,2242221.0
2016-09-13 13:00:00,66.38,66.57,66.31,66.56,152421.0,57.7844,57.9498,57.7235,57.9411,152421.0
2016-09-13 13:30:00,66.62,66.66,66.49,66.49,4934.0,57.9934,58.0282,57.8802,57.8802,4934.0
2016-09-13 14:00:00,66.49,66.5,66.39,66.4,19141.0,57.8802,57.8889,57.7931,57.8018,19141.0
2016-09-13 14:30:00,66.39,66.55,66.37,66.48,8564.0,57.7931,57.9324,57.7757,57.8715,8564.0
2016-09-13 15:00:00,66.44,66.53,66.34,66.53,14754.0,57.8367,57.915,57.7496,57.915,14754.0
2016-09-13 15:30:00,66.56,66.65,66.39,66.49,81142.0,57.9411,58.0195,57.7931,57.8802,81142.0
2016-09-14 09:30:00,66.55,66.63,66.47,66.56,3757.0,57.9324,58.0021,57.8628,57.9411,3757.0
2016-09-14 10:00:00,66.61,66.83,66.61,66.78,1451.0,57.9847,58.1762,57.9847,58.1326,1451.0
2016-09-14 10:30:00,66.86,66.89,66.63,66.63,2633.0,58.2023,58.2284,58.0021,58.0021,2633.0
2016-09-14 11:00:00,66.73,66.76,66.6,66.76,8182.0,58.0891,58.1152,57.976,58.1152,8182.0
2016-09-14 11:30:00,66.66,66.7,66.66,66.7,667.0,58.0282,58.063,58.0282,58.063,667.0
2016-09-14 12:00:00,66.77,66.8,66.72,66.8,2568.0,58.1239,58.1501,58.0804,58.1501,2568.0
2016-09-14 12:30:00,66.75,66.8,66.66,66.7,3120.0,58.1065,58.1501,58.0282,58.063,3120.0
2016-09-14 13:00:00,66.72,66.74,66.66,66.72,2473326.0,58.0804,58.0978,58.0282,58.0804,2473326.0
2016-09-14 13:30:00,66.71,66.72,66.51,66.57,12704.0,58.0717,58.0804,57.8976,57.9498,12704.0
2016-09-14 14:00:00,66.56,66.58,66.38,66.47,8898.0,57.9411,57.9585,57.7844,57.8628,8898.0
2016-09-14 14:30:00,66.48,66.55,66.45,66.55,6824.0,57.8715,57.9324,57.8454,57.9324,6824.0
2016-09-14 15:00:00,66.51,66.51,66.29,66.3,12865.0,57.8976,57.8976,57.7061,57.7148,12865.0
2016-09-14 15:30:00,66.31,66.5,66.31,66.49,43343.0,57.7235,57.8889,57.7235,57.8802,43343.0
2016-09-15 09:30:00,66.46,66.58,66.35,66.54,12639.0,57.8541,57.9585,57.7583,57.9237,12639.0
2016-09-15 10:00:00,66.51,66.78,66.51,66.73,6164.0,57.8976,58.1326,57.8976,58.0891,6164.0
2016-09-15 10:30:00,66.78,66.88,66.7,66.87,3115.0,58.1326,58.2197,58.063,58.211,3115.0
2016-09-15 11:00:00,66.89,67.0,66.89,67.0,16004.0,58.2284,58.3242,58.2284,58.3242,16004.0
2016-09-15 11:30:00,67.05,67.06,66.98,66.99,6926.0,58.3677,58.3764,58.3067,58.3155,6926.0
2016-09-15 12:00:00,67.03,67.03,66.96,66.96,6205.0,58.3503,58.3503,58.2893,58.2893,6205.0
2016-09-15 12:30:00,66.98,66.98,66.86,66.87,1400.0,58.3067,58.3067,58.2023,58.211,1400.0
2016-09-15 13:00:00,66.93,67.0,66.89,66.95,7049.0,58.2632,58.3242,58.2284,58.2806,7049.0
2016-09-15 13:30:00,67.0,67.13,67.0,67.13,15008.0,58.3242,58.4373,58.3242,58.4373,15008.0
2016-09-15 14:00:00,67.16,67.26,67.13,67.26,10956.0,58.4634,58.5505,58.4373,58.5505,10956.0
2016-09-15 14:30:00,67.24,67.24,67.18,67.2,7164.0,58.5331,58.5331,58.4808,58.4983,7164.0
2016-09-15 15:00:00,67.24,67.26,67.1,67.12,237235.0,58.5331,58.5505,58.4112,58.4286,237235.0
2016-09-15 15:30:00,67.13,67.21,67.09,67.15,321377.0,58.4373,58.507,58.4025,58.4547,321377.0
2016-09-16 09:30:00,66.97,66.97,66.7,66.78,146001.0,58.298,58.298,58.063,58.1326,146001.0
2016-09-16 10:00:00,66.75,66.75,66.62,66.65,109120.0,58.1065,58.1065,57.9934,58.0195,109120.0
2016-09-16 10:30:00,66.68,66.86,66.67,66.79,44453.0,58.0456,58.2023,58.0369,58.1413,44453.0
2016-09-16 11:00:00,66.75,66.77,66.69,66.71,62756.0,58.1065,58.1239,58.0543,58.0717,62756.0
2016-09-16 11:30:00,66.72,66.83,66.7,66.78,38225.0,58.0804,58.1762,58.063,58.1326,38225.0
2016-09-16 12:00:00,66.79,66.89,66.78,66.86,6108.0,58.1413,58.2284,58.1326,58.2023,6108.0
2016-09-16 12:30:00,66.86,66.86,66.78,66.78,174134.0,58.2023,58.2023,58.1326,58.1326,174134.0
2016-09-16 13:00:00,66.78,66.81,66.73,66.76,7028.0,58.1326,58.1588,58.0891,58.1152,7028.0
2016-09-16 13:30:00,66.72,66.73,66.61,66.65,7665.0,58.0804,58.0891,57.9847,58.0195,7665.0
2016-09-16 14:00:00,66.67,66.78,66.64,66.74,23876.0,58.0369,58.1326,58.0108,58.0978,23876.0
2016-09-16 14:30:00,66.77,66.84,66.75,66.75,22417.0,58.1239,58.1849,58.1065,58.1065,22417.0
2016-09-16 15:00:00,66.76,66.83,66.76,66.83,9926.0,58.1152,58.1762,58.1152,58.1762,9926.0
2016-09-16 15:30:00,66.88,66.93,66.82,66.85,63444.0,58.2197,58.2632,58.1675,58.1936,63444.0
2016-09-19 09:30:00,67.06,67.28,67.06,67.28,4109.0,58.3764,58.5679,58.3764,58.5679,4109.0
2016-09-19 10:00:00,67.3,67.3,67.21,67.21,5600.0,58.5853,58.5853,58.507,58.507,5600.0
2016-09-19 10:30:00,67.23,67.25,67.16,67.18,7988.0,58.5244,58.5418,58.4634,58.4808,7988.0
2016-09-19 11:00:00,67.2,67.2,67.18,67.18,534.0,58.4983,58.4983,58.4808,58.4808,534.0
2016-09-19 11:30:00,67.22,67.25,67.21,67.22,8935.0,58.5157,58.5418,58.507,58.5157,8935.0
2016-09-19 12:00:00,67.25,67.26,67.01,67.06,7902.0,58.5418,58.5505,58.3329,58.3764,7902.0
2016-09-19 12:30:00,67.08,67.08,66.99,66.99,4387.0,58.3938,58.3938,58.3155,58.3155,4387.0
2016-09-19 13:00:00,66.98,67.02,66.96,66.96,6625.0,58.3067,58.3416,58.2893,58.2893,6625.0
2016-09-19 13:30:00,66.95,66.95,66.82,66.94,16575.0,58.2806,58.2806,58.1675,58.2719,16575.0
2016-09-19 14:00:00,66.94,67.03,66.94,67.01,13633.0,58.2719,58.3503,58.2719,58.3329,13633.0
2016-09-19 14:30:00,67.05,67.13,67.03,67.13,7594.0,58.3677,58.4373,58.3503,58.4373,7594.0
2016-09-19 15:00:00,67.11,67.11,66.95,66.97,5800.0,58.4199,58.4199,58.2806,58.298,5800.0
2016-09-19 15:30:00,66.92,67.0,66.9,66.91,28436.0,58.2545,58.3242,58.2371,58.2458,28436.0
2016-09-20 09:30:00,67.17,67.24,67.14,67.21,7739.0,58.4721,58.5331,58.446,58.507,7739.0
2016-09-20 10:00:00,67.25,67.26,67.17,67.22,4842.0,58.5418,58.5505,58.4721,58.5157,4842.0
2016-09-20 10:30:00,67.21,67.21,67.08,67.13,6713.0,58.507,58.507,58.3938,58.4373,6713.0
2016-09-20 11:00:00,67.18,67.2,67.12,67.12,5008.0,58.4808,58.4983,58.4286,58.4286,5008.0
2016-09-20 11:30:00,67.13,67.13,67.07,67.07,53317.0,58.4373,58.4373,58.3851,58.3851,53317.0
2016-09-20 12:00:00,67.05,67.12,67.05,67.12,5556.0,58.3677,58.4286,58.3677,58.4286,5556.0
2016-09-20 12:30:00,67.1,67.11,66.97,66.97,6125.0,58.4112,58.4199,58.298,58.298,6125.0
2016-09-20 13:00:00,67.0,67.03,66.94,67.03,3063.0,58.3242,58.3503,58.2719,58.3503,3063.0
2016-09-20 13:30:00,67.03,67.1,67.03,67.1,6387.0,58.3503,58.4112,58.3503,58.4112,6387.0
2016-09-20 14:00:00,67.08,67.13,67.08,67.09,3776.0,58.3938,58.4373,58.3938,58.4025,3776.0
2016-09-20 14:30:00,67.11,67.17,67.11,67.17,3388.0,58.4199,58.4721,58.4199,58.4721,3388.0
2016-09-20 15:00:00,67.15,67.19,67.12,67.18,100191.0,58.4547,58.4896,58.4286,58.4808,100191.0
2016-09-20 15:30:00,67.16,67.16,67.0,67.0,36083.0,58.4634,58.4634,58.3242,58.3242,36083.0
2016-09-21 09:30:00,67.22,67.33,67.22,67.3,7547.0,58.5157,58.6114,58.5157,58.5853,7547.0
2016-09-21 10:00:00,67.3,67.34,67.29,67.29,56214.0,58.5853,58.6201,58.5766,58.5766,56214.0
2016-09-21 10:30:00,67.29,67.32,67.2,67.21,5834.0,58.5766,58.6027,58.4983,58.507,5834.0
2016-09-21 11:00:00,67.21,67.21,67.14,67.17,26925.0,58.507,58.507,58.446,58.4721,26925.0
2016-09-21 11:30:00,67.14,67.17,67.14,67.16,3276.0,58.446,58.4721,58.446,58.4634,3276.0
2016-09-21 12:00:00,67.16,67.17,66.99,67.01,25424.0,58.4634,58.4721,58.3155,58.3329,25424.0
2016-09-21 12:30:00,67.02,67.06,66.96,67.05,16838.0,58.3416,58.3764,58.2893,58.3677,16838.0
2016-09-21 13:00:00,67.12,67.12,67.04,67.06,9264.0,58.4286,58.4286,58.359,58.3764,9264.0
2016-09-21 13:30:00,67.04,67.17,67.04,67.13,2387.0,58.359,58.4721,58.359,58.4373,2387.0
2016-09-21 14:00:00,67.11,67.41,67.11,67.14,5279.0,58.4199,58.6811,58.4199,58.446,5279.0
2016-09-21 14:30:00,67.19,67.46,67.19,67.46,27632.0,58.4896,58.7246,58.4896,58.7246,27632.0
2016-09-21 15:00:00,67.41,67.56,67.39,67.56,4946.0,58.6811,58.8116,58.6637,58.8116,4946.0
2016-09-21 15:30:00,67.64,67.75,67.62,67.72,10111.0,58.8813,58.977,58.8639,58.9509,10111.0
2016-09-22 09:30:00,68.02,68.17,68.02,68.14,65428.0,59.2121,59.3427,59.2121,59.3165,65428.0
2016-09-22 10:00:00,68.11,68.14,68.06,68.14,3633.0,59.2904,59.3165,59.2469,59.3165,3633.0
2016-09-22 10:30:00,68.19,68.2,68.11,68.12,8659.0,59.3601,59.3688,59.2904,59.2991,8659.0
2016-09-22 11:00:00,68.11,68.11,68.02,68.03,3421.0,59.2904,59.2904,59.2121,59.2208,3421.0
2016-09-22 11:30:00,68.06,68.07,68.05,68.06,2233.0,59.2469,59.2556,59.2382,59.2469,2233.0
2016-09-22 12:00:00,68.09,68.09,68.03,68.04,1225.0,59.273,59.273,59.2208,59.2295,1225.0
2016-09-22 12:30:00,68.09,68.09,68.06,68.08,4084.0,59.273,59.273,59.2469,59.2643,4084.0
2016-09-22 13:00:00,68.08,68.15,68.08,68.14,820.0,59.2643,59.3252,59.2643,59.3165,820.0
2016-09-22 13:30:00,68.12,68.12,68.1,68.12,787.0,59.2991,59.2991,59.2817,59.2991,787.0
2016-09-22 14:00:00,68.12,68.13,67.95,68.0,10291.0,59.2991,59.3078,59.1511,59.1947,10291.0
2016-09-22 14:30:00,67.99,68.1,67.98,68.1,2912.0,59.186,59.2817,59.1773,59.2817,2912.0
2016-09-22 15:00:00,68.1,68.12,68.1,68.11,5055.0,59.2817,59.2991,59.2817,59.2904,5055.0
2016-09-22 15:30:00,68.12,68.16,68.08,68.08,11754.0,59.2991,59.3339,59.2643,59.2643,11754.0
2016-09-23 09:30:00,67.93,68.03,67.85,67.87,3330.0,59.1337,59.2208,59.0641,59.0815,3330.0
2016-09-23 10:00:00,67.84,67.9,67.84,67.88,8228.0,59.0554,59.1076,59.0554,59.0902,8228.0
2016-09-23 10:30:00,67.89,67.92,67.85,67.88,16573.0,59.0989,59.125,59.0641,59.0902,16573.0
2016-09-23 11:00:00,67.87,67.89,67.84,67.84,3020.0,59.0815,59.0989,59.0554,59.0554,3020.0
2016-09-23 11:30:00,67.85,67.88,67.81,67.81,2696.0,59.0641,59.0902,59.0293,59.0293,2696.0
2016-09-23 12:00:00,67.81,67.85,67.81,67.84,2509.0,59.0293,59.0641,59.0293,59.0554,2509.0
2016-09-23 12:30:00,67.86,67.86,67.82,67.85,9997.0,59.0728,59.0728,59.038,59.0641,9997.0
2016-09-23 13:00:00,67.83,67.83,67.76,67.78,2049.0,59.0467,59.0467,58.9857,59.0032,2049.0
2016-09-23 13:30:00,67.79,67.79,67.67,67.67,10826.0,59.0119,59.0119,58.9074,58.9074,10826.0
2016-09-23 14:00:00,67.68,67.76,67.67,67.74,11756.0,58.9161,58.9857,58.9074,58.9683,11756.0
2016-09-23 14:30:00,67.73,67.75,67.72,67.74,4856.0,58.9596,58.977,58.9509,58.9683,4856.0
2016-09-23 15:00:00,67.8,67.8,67.72,67.78,16207.0,59.0206,59.0206,58.9509,59.0032,16207.0
2016-09-23 15:30:00,67.79,67.84,67.65,67.66,12348.0,59.0119,59.0554,58.89,58.8987,12348.0
2016-09-26 09:30:00,67.06,67.06,66.94,66.99,4709.0,58.6384,58.6384,58.5335,58.5772,4709.0
2016-09-26 10:00:00,66.99,67.13,66.98,67.07,9875.0,58.5772,58.6996,58.5685,58.6472,9875.0
2016-09-26 10:30:00,67.07,67.1,67.05,67.05,12115.0,58.6472,58.6734,58.6297,58.6297,12115.0
2016-09-26 11:00:00,67.06,67.06,66.93,66.93,3157.0,58.6384,58.6384,58.5247,58.5247,3157.0
2016-09-26 11:30:00,66.92,66.96,66.91,66.92,10323.0,58.516,58.551,58.5073,58.516,10323.0
2016-09-26 12:00:00,66.97,66.99,66.95,66.99,1256.0,58.5597,58.5772,58.5422,58.5772,1256.0
2016-09-26 12:30:00,67.04,67.04,67.01,67.04,2125.0,58.6209,58.6209,58.5947,58.6209,2125.0
2016-09-26 13:00:00,67.05,67.05,66.92,66.93,6392.0,58.6297,58.6297,58.516,58.5247,6392.0
2016-09-26 13:30:00,66.93,66.94,66.88,66.91,5337.0,58.5247,58.5335,58.481,58.5073,5337.0
2016-09-26 14:00:00,66.96,66.99,66.93,66.99,7761.0,58.551,58.5772,58.5247,58.5772,7761.0
2016-09-26 14:30:00,67.0,67.0,66.91,66.94,9488.0,58.586,58.586,58.5073,58.5335,9488.0
2016-09-26 15:00:00,66.93,66.98,66.9,66.98,47421.0,58.5247,58.5685,58.4985,58.5685,47421.0
2016-09-26 15:30:00,66.99,66.99,66.85,66.89,18810.0,58.5772,58.5772,58.4548,58.4898,18810.0
2016-09-27 09:30:00,66.83,66.98,66.75,66.98,9828.0,58.4373,58.5685,58.3674,58.5685,9828.0
2016-09-27 10:00:00,67.01,67.08,67.01,67.08,1300.0,58.5947,58.6559,58.5947,58.6559,1300.0
2016-09-27 10:30:00,66.97,66.98,66.93,66.95,4823.0,58.5597,58.5685,58.5247,58.5422,4823.0
2016-09-27 11:00:00,66.9,67.08,66.89,67.06,5093.0,58.4985,58.6559,58.4898,58.6384,5093.0
2016-09-27 11:30:00,67.11,67.12,67.06,67.12,30330.0,58.6821,58.6909,58.6384,58.6909,30330.0
2016-09-27 12:00:00,67.12,67.28,67.08,67.27,3755.0,58.6909,58.8308,58.6559,58.8221,3755.0
2016-09-27 12:30:00,67.23,67.27,67.21,67.26,15934.0,58.7871,58.8221,58.7696,58.8133,15934.0
2016-09-27 13:00:00,67.25,67.26,67.21,67.26,122011.0,58.8046,58.8133,58.7696,58.8133,122011.0
2016-09-27 13:30:00,67.27,67.28,67.24,67.24,1678.0,58.8221,58.8308,58.7958,58.7958,1678.0
2016-09-27 14:00:00,67.26,67.28,67.22,67.28,8905.0,58.8133,58.8308,58.7783,58.8308,8905.0
2016-09-27 14:30:00,67.27,67.27,67.2,67.22,10769.0,58.8221,58.8221,58.7608,58.7783,10769.0
2016-09-27 15:00:00,67.25,67.26,67.19,67.2,13646.0,58.8046,58.8133,58.7521,58.7608,13646.0
2016-09-27 15:30:00,67.19,67.27,67.17,67.26,9393.0,58.7521,58.8221,58.7346,58.8133,9393.0
2016-09-28 09:30:00,67.34,67.45,67.25,67.26,17291.0,58.8833,58.9794,58.8046,58.8133,17291.0
2016-09-28 10:00:00,67.3,67.31,67.18,67.23,4420.0,58.8483,58.857,58.7434,58.7871,4420.0
2016-09-28 10:30:00,67.2,67.2,67.09,67.09,2751.0,58.7608,58.7608,58.6647,58.6647,2751.0
2016-09-28 11:00:00,67.02,67.07,67.02,67.06,158749.0,58.6034,58.6472,58.6034,58.6384,158749.0
2016-09-28 11:30:00,67.02,67.11,67.02,67.11,2039.0,58.6034,58.6821,58.6034,58.6821,2039.0
2016-09-28 12:00:00,67.08,67.13,67.04,67.04,2426.0,58.6559,58.6996,58.6209,58.6209,2426.0
2016-09-28 12:30:00,67.05,67.07,67.04,67.07,495.0,58.6297,58.6472,58.6209,58.6472,495.0
2016-09-28 13:00:00,67.05,67.1,67.01,67.09,17539.0,58.6297,58.6734,58.5947,58.6647,17539.0
2016-09-28 13:30:00,67.12,67.16,67.12,67.14,21712.0,58.6909,58.7259,58.6909,58.7084,21712.0
2016-09-28 14:00:00,67.14,67.34,67.12,67.34,3291.0,58.7084,58.8833,58.6909,58.8833,3291.0
2016-09-28 14:30:00,67.38,67.43,67.36,67.43,4637.0,58.9182,58.962,58.9007,58.962,4637.0
2016-09-28 15:00:00,67.38,67.39,67.34,67.34,4366.0,58.9182,58.927,58.8833,58.8833,4366.0
2016-09-28 15:30:00,67.33,67.5,67.33,67.47,3049.0,58.8745,59.0232,58.8745,58.9969,3049.0
2016-09-29 09:30:00,67.45,67.58,67.44,67.47,8652.0,58.9794,59.0931,58.9707,58.9969,8652.0
2016-09-29 10:00:00,67.51,67.54,67.42,67.53,3123.0,59.0319,59.0581,58.9532,59.0494,3123.0
2016-09-29 10:30:00,67.51,67.51,67.38,67.38,97568.0,59.0319,59.0319,58.9182,58.9182,97568.0
2016-09-29 11:00:00,67.38,67.41,67.26,67.37,124762.0,58.9182,58.9445,58.8133,58.9095,124762.0
2016-09-29 11:30:00,67.38,67.41,67.36,67.39,130775.0,58.9182,58.9445,58.9007,58.927,130775.0
2016-09-29 12:00:00,67.38,67.5,67.35,67.44,44397.0,58.9182,59.0232,58.892,58.9707,44397.0
2016-09-29 12:30:00,67.44,67.45,67.0,67.02,38160.0,58.9707,58.9794,58.586,58.6034,38160.0
2016-09-29 13:00:00,66.86,67.08,66.85,66.99,45894.0,58.4635,58.6559,58.4548,58.5772,45894.0
2016-09-29 13:30:00,66.98,67.03,66.75,66.78,79120.0,58.5685,58.6122,58.3674,58.3936,79120.0
2016-09-29 14:00:00,66.8,67.05,66.77,67.05,28997.0,58.4111,58.6297,58.3848,58.6297,28997.0
2016-09-29 14:30:00,67.11,67.2,67.07,67.07,16303.0,58.6821,58.7608,58.6472,58.6472,16303.0
2016-09-29 15:00:00,67.06,67.08,66.96,66.98,17528.0,58.6384,58.6559,58.551,58.5685,17528.0
2016-09-29 15:30:00,67.04,67.12,66.89,66.89,33996.0,58.6209,58.6909,58.4898,58.4898,33996.0
2016-09-30 09:30:00,67.2,67.37,67.2,67.3,27533.0,58.7608,58.9095,58.7608,58.8483,27533.0
2016-09-30 10:00:00,67.26,67.37,67.22,67.28,293608.0,58.8133,58.9095,58.7783,58.8308,293608.0
2016-09-30 10:30:00,67.32,67.34,67.26,67.29,21718.0,58.8658,58.8833,58.8133,58.8395,21718.0
2016-09-30 11:00:00,67.34,67.56,67.34,67.54,49661.0,58.8833,59.0756,58.8833,59.0581,49661.0
2016-09-30 11:30:00,67.55,67.55,67.46,67.5,2677.0,59.0669,59.0669,58.9882,59.0232,2677.0
2016-09-30 12:00:00,67.48,67.55,67.48,67.55,290114.0,59.0057,59.0669,59.0057,59.0669,290114.0
2016-09-30 12:30:00,67.55,67.57,67.53,67.54,291953.0,59.0669,59.0844,59.0494,59.0581,291953.0
2016-09-30 13:00:00,67.54,67.55,67.52,67.52,2320.0,59.0581,59.0669,59.0407,59.0407,2320.0
2016-09-30 13:30:00,67.48,67.59,67.47,67.56,36525.0,59.0057,59.1019,58.9969,59.0756,36525.0
2016-09-30 14:00:00,67.58,67.63,67.56,67.62,27143.0,59.0931,59.1368,59.0756,59.1281,27143.0
2016-09-30 14:30:00,67.62,67.64,67.6,67.6,2507.0,59.1281,59.1456,59.1106,59.1106,2507.0
2016-09-30 15:00:00,67.67,67.7,67.66,67.67,5614.0,59.1718,59.1981,59.1631,59.1718,5614.0
2016-09-30 15:30:00,67.67,67.69,67.49,67.5,18052.0,59.1718,59.1893,59.0144,59.0232,18052.0
2016-10-03 09:30:00,67.35,67.39,67.12,67.14,78178.0,58.892,58.927,58.6909,58.7084,78178.0
2016-10-03 10:00:00,67.23,67.26,67.14,67.26,426918.0,58.7871,58.8133,58.7084,58.8133,426918.0
2016-10-03 10:30:00,67.24,67.3,67.23,67.28,14103.0,58.7958,58.8483,58.7871,58.8308,14103.0
2016-10-03 11:00:00,67.28,67.28,67.16,67.23,353050.0,58.8308,58.8308,58.7259,58.7871,353050.0
2016-10-03 11:30:00,67.21,67.23,67.11,67.12,5390.0,58.7696,58.7871,58.6821,58.6909,5390.0
2016-10-03 12:00:00,67.14,67.21,67.1,67.1,332361.0,58.7084,58.7696,58.6734,58.6734,332361.0
2016-10-03 12:30:00,67.08,67.18,67.08,67.18,253024.0,58.6559,58.7434,58.6559,58.7434,253024.0
2016-10-03 13:00:00,67.2,67.21,67.12,67.19,7125.0,58.7608,58.7696,58.6909,58.7521,7125.0
2016-10-03 13:30:00,67.18,67.22,67.15,67.22,17678.0,58.7434,58.7783,58.7171,58.7783,17678.0
2016-10-03 14:00:00,67.21,67.26,67.2,67.21,10502.0,58.7696,58.8133,58.7608,58.7696,10502.0
2016-10-03 14:30:00,67.22,67.23,67.14,67.14,4267.0,58.7783,58.7871,58.7084,58.7084,4267.0
2016-10-03 15:00:00,67.2,67.23,67.17,67.21,10378.0,58.7608,58.7871,58.7346,58.7696,10378.0
2016-10-03 15:30:00,67.22,67.33,67.21,67.25,13079.0,58.7783,58.8745,58.7696,58.8046,13079.0
2016-10-04 09:30:00,67.31,67.39,67.17,67.32,18176.0,58.857,58.927,58.7346,58.8658,18176.0
2016-10-04 10:00:00,67.32,67.32,67.02,67.1,54161.0,58.8658,58.8658,58.6034,58.6734,54161.0
2016-10-04 10:30:00,67.13,67.29,67.13,67.22,20507.0,58.6996,58.8395,58.6996,58.7783,20507.0
2016-10-04 11:00:00,67.23,67.23,66.95,67.09,16020.0,58.7871,58.7871,58.5422,58.6647,16020.0
2016-10-04 11:30:00,67.11,67.25,67.01,67.06,15358.0,58.6821,58.8046,58.5947,58.6384,15358.0
2016-10-04 12:00:00,67.04,67.11,66.99,67.04,11524.0,58.6209,58.6821,58.5772,58.6209,11524.0
2016-10-04 12:30:00,67.03,67.09,66.94,66.95,6278.0,58.6122,58.6647,58.5335,58.5422,6278.0
2016-10-04 13:00:00,66.95,66.97,66.74,66.79,6564.0,58.5422,58.5597,58.3586,58.4023,6564.0
2016-10-04 13:30:00,66.78,66.84,66.77,66.79,7407.0,58.3936,58.4461,58.3848,58.4023,7407.0
2016-10-04 14:00:00,66.78,66.87,66.78,66.78,12861.0,58.3936,58.4723,58.3936,58.3936,12861.0
2016-10-04 14:30:00,66.79,66.85,66.69,66.69,23913.0,58.4023,58.4548,58.3149,58.3149,23913.0
2016-10-04 15:00:00,66.69,66.85,66.69,66.83,6987.0,58.3149,58.4548,58.3149,58.4373,6987.0
2016-10-04 15:30:00,66.85,66.93,66.81,66.85,56382.0,58.4548,58.5247,58.4198,58.4548,56382.0
2016-10-05 09:30:00,67.03,67.19,67.03,67.16,4523.0,58.6122,58.7521,58.6122,58.7259,4523.0
2016-10-05 10:00:00,67.16,67.2,67.07,67.12,10772.0,58.7259,58.7608,58.6472,58.6909,10772.0
2016-10-05 10:30:00,67.11,67.17,66.98,67.07,2847.0,58.6821,58.7346,58.5685,58.6472,2847.0
2016-10-05 11:00:00,67.06,67.13,67.05,67.1,14445.0,58.6384,58.6996,58.6297,58.6734,14445.0
2016-10-05 11:30:00,67.13,67.14,67.09,67.13,11837.0,58.6996,58.7084,58.6647,58.6996,11837.0
2016-10-05 12:00:00,67.12,67.17,67.12,67.15,8431.0,58.6909,58.7346,58.6909,58.7171,8431.0
2016-10-05 12:30:00,67.14,67.16,67.12,67.15,4729.0,58.7084,58.7259,58.6909,58.7171,4729.0
2016-10-05 13:00:00,67.15,67.17,67.09,67.09,5419.0,58.7171,58.7346,58.6647,58.6647,5419.0
2016-10-05 13:30:00,67.11,67.17,67.1,67.17,22576.0,58.6821,58.7346,58.6734,58.7346,22576.0
2016-10-05 14:00:00,67.14,67.17,67.14,67.14,6260.0,58.7084,58.7346,58.7084,58.7084,6260.0
2016-10-05 14:30:00,67.15,67.18,67.14,67.17,3855.0,58.7171,58.7434,58.7084,58.7346,3855.0
2016-10-05 15:00:00,67.2,67.22,67.08,67.09,4432.0,58.7608,58.7783,58.6559,58.6647,4432.0
2016-10-05 15:30:00,67.1,67.16,67.09,67.11,16756.0,58.6734,58.7259,58.6647,58.6821,16756.0
2016-10-06 09:30:00,67.04,67.07,66.9,66.9,57009.0,58.6209,58.6472,58.4985,58.4985,57009.0
2016-10-06 10:00:00,66.91,66.95,66.9,66.95,7776.0,58.5073,58.5422,58.4985,58.5422,7776.0
2016-10-06 10:30:00,66.94,66.96,66.93,66.94,5067.0,58.5335,58.551,58.5247,58.5335,5067.0
2016-10-06 11:00:00,66.92,66.97,66.87,66.96,2232.0,58.516,58.5597,58.4723,58.551,2232.0
2016-10-06 11:30:00,66.95,67.14,66.93,67.12,28012.0,58.5422,58.7084,58.5247,58.6909,28012.0
2016-10-06 12:00:00,67.12,67.19,67.12,67.15,13194.0,58.6909,58.7521,58.6909,58.7171,13194.0
2016-10-06 12:30:00,67.18,67.18,67.16,67.18,13400.0,58.7434,58.7434,58.7259,58.7434,13400.0
2016-10-06 13:00:00,67.18,67.2,67.15,67.2,6670.0,58.7434,58.7608,58.7171,58.7608,6670.0
2016-10-06 13:30:00,67.2,67.23,67.18,67.2,9524.0,58.7608,58.7871,58.7434,58.7608,9524.0
2016-10-06 14:00:00,67.19,67.22,67.16,67.2,120789.0,58.7521,58.7783,58.7259,58.7608,120789.0
2016-10-06 14:30:00,67.19,67.22,67.15,67.16,150618.0,58.7521,58.7783,58.7171,58.7259,150618.0
2016-10-06 15:00:00,67.16,67.21,67.15,67.16,3634.0,58.7259,58.7696,58.7171,58.7259,3634.0
2016-10-06 15:30:00,67.14,67.18,67.13,67.16,16998.0,58.7084,58.7434,58.6996,58.7259,16998.0
2016-10-07 09:30:00,67.23,67.34,67.01,67.01,6275.0,58.7871,58.8833,58.5947,58.5947,6275.0
2016-10-07 10:00:00,67.09,67.1,67.05,67.05,1905.0,58.6647,58.6734,58.6297,58.6297,1905.0
2016-10-07 10:30:00,67.06,67.11,66.98,66.98,6776.0,58.6384,58.6821,58.5685,58.5685,6776.0
2016-10-07 11:00:00,67.0,67.03,66.97,67.03,2911.0,58.586,58.6122,58.5597,58.6122,2911.0
2016-10-07 11:30:00,66.94,66.95,66.75,66.78,7723.0,58.5335,58.5422,58.3674,58.3936,7723.0
2016-10-07 12:00:00,66.83,66.87,66.75,66.78,1700.0,58.4373,58.4723,58.3674,58.3936,1700.0
2016-10-07 12:30:00,66.78,66.83,66.76,66.83,4442.0,58.3936,58.4373,58.3761,58.4373,4442.0
2016-10-07 13:00:00,66.82,66.88,66.76,66.88,13740.0,58.4286,58.481,58.3761,58.481,13740.0
2016-10-07 13:30:00,67.04,67.04,67.0,67.01,1768.0,58.6209,58.6209,58.586,58.5947,1768.0
2016-10-07 14:00:00,67.02,67.09,66.98,67.08,9665.0,58.6034,58.6647,58.5685,58.6559,9665.0
2016-10-07 14:30:00,67.08,67.11,67.07,67.07,27657.0,58.6559,58.6821,58.6472,58.6472,27657.0
2016-10-07 15:00:00,67.07,67.07,67.01,67.03,58501.0,58.6472,58.6472,58.5947,58.6122,58501.0
2016-10-07 15:30:00,67.06,67.06,66.97,66.97,17717.0,58.6384,58.6384,58.5597,58.5597,17717.0
2016-10-10 09:30:00,67.32,67.47,67.32,67.47,3816.0,58.8658,58.9969,58.8658,58.9969,3816.0
2016-10-10 10:00:00,67.47,67.47,67.47,67.47,0.0,58.9969,58.9969,58.9969,58.9969,0.0
2016-10-10 10:30:00,67.48,67.48,67.45,67.48,2807.0,59.0057,59.0057,58.9794,59.0057,2807.0
2016-10-10 11:00:00,67.48,67.48,67.43,67.45,4129.0,59.0057,59.0057,58.962,58.9794,4129.0
2016-10-10 11:30:00,67.45,67.45,67.39,67.42,36149.0,58.9794,58.9794,58.927,58.9532,36149.0
2016-10-10 12:00:00,67.4,67.4,67.33,67.34,3522.0,58.9357,58.9357,58.8745,58.8833,3522.0
2016-10-10 12:30:00,67.34,67.37,67.33,67.35,17483.0,58.8833,58.9095,58.8745,58.892,17483.0
2016-10-10 13:00:00,67.4,67.42,67.38,67.4,8648.0,58.9357,58.9532,58.9182,58.9357,8648.0
2016-10-10 13:30:00,67.35,67.37,67.34,67.36,1950.0,58.892,58.9095,58.8833,58.9007,1950.0
2016-10-10 14:00:00,67.37,67.37,67.34,67.35,16318.0,58.9095,58.9095,58.8833,58.892,16318.0
2016-10-10 14:30:00,67.35,67.39,67.34,67.34,11674.0,58.892,58.927,58.8833,58.8833,11674.0
2016-10-10 15:00:00,67.34,67.34,67.3,67.33,6247.0,58.8833,58.8833,58.8483,58.8745,6247.0
2016-10-10 15:30:00,67.32,67.33,67.28,67.3,29964.0,58.8658,58.8745,58.8308,58.8483,29964.0
2016-10-11 09:30:00,67.22,67.22,66.94,66.97,3482.0,58.7783,58.7783,58.5335,58.5597,3482.0
2016-10-11 10:00:00,66.93,66.98,66.84,66.86,2782.0,58.5247,58.5685,58.4461,58.4635,2782.0
2016-10-11 10:30:00,66.87,66.88,66.76,66.77,5637.0,58.4723,58.481,58.3761,58.3848,5637.0
2016-10-11 11:00:00,66.73,66.73,66.58,66.63,7704.0,58.3499,58.3499,58.2187,58.2624,7704.0
2016-10-11 11:30:00,66.63,66.69,66.61,66.66,2875.0,58.2624,58.3149,58.2449,58.2887,2875.0
2016-10-11 12:00:00,66.69,66.7,66.67,66.7,2552.0,58.3149,58.3236,58.2974,58.3236,2552.0
2016-10-11 12:30:00,66.7,66.82,66.65,66.75,6499.0,58.3236,58.4286,58.2799,58.3674,6499.0
2016-10-11 13:00:00,66.67,66.67,66.54,66.61,2200.0,58.2974,58.2974,58.1837,58.2449,2200.0
2016-10-11 13:30:00,66.58,66.58,66.42,66.42,6402.0,58.2187,58.2187,58.0788,58.0788,6402.0
2016-10-11 14:00:00,66.45,66.48,66.32,66.38,7782.0,58.105,58.1313,57.9914,58.0438,7782.0
2016-10-11 14:30:00,66.37,66.5,66.37,66.43,3710.0,58.0351,58.1488,58.0351,58.0875,3710.0
2016-10-11 15:00:00,66.43,66.55,66.4,66.52,3143.0,58.0875,58.1925,58.0613,58.1662,3143.0
2016-10-11 15:30:00,66.56,66.63,66.52,66.55,4777.0,58.2012,58.2624,58.1662,58.1925,4777.0
2016-10-12 09:30:00,66.56,66.59,66.45,66.57,6311.0,58.2012,58.2274,58.105,58.21,6311.0
2016-10-12 10:00:00,66.62,66.72,66.58,66.72,6402.0,58.2537,58.3411,58.2187,58.3411,6402.0
2016-10-12 10:30:00,66.66,66.66,66.56,66.6,3419.0,58.2887,58.2887,58.2012,58.2362,3419.0
2016-10-12 11:00:00,66.59,66.65,66.56,66.61,140185.0,58.2274,58.2799,58.2012,58.2449,140185.0
2016-10-12 11:30:00,66.61,66.69,66.61,66.64,6750.0,58.2449,58.3149,58.2449,58.2712,6750.0
2016-10-12 12:00:00,66.66,66.74,66.66,66.74,11889.0,58.2887,58.3586,58.2887,58.3586,11889.0
2016-10-12 12:30:00,66.71,66.77,66.71,66.73,16159.0,58.3324,58.3848,58.3324,58.3499,16159.0
2016-10-12 13:00:00,66.72,66.74,66.69,66.73,11457.0,58.3411,58.3586,58.3149,58.3499,11457.0
2016-10-12 13:30:00,66.74,66.74,66.69,66.72,8799.0,58.3586,58.3586,58.3149,58.3411,8799.0
2016-10-12 14:00:00,66.75,66.83,66.67,66.78,28125.0,58.3674,58.4373,58.2974,58.3936,28125.0
2016-10-12 14:30:00,66.75,66.77,66.68,66.69,3112.0,58.3674,58.3848,58.3061,58.3149,3112.0
2016-10-12 15:00:00,66.68,66.73,66.68,66.69,12567.0,58.3061,58.3499,58.3061,58.3149,12567.0
2016-10-12 15:30:00,66.64,66.72,66.61,66.65,68536.0,58.2712,58.3411,58.2449,58.2799,68536.0
2016-10-13 09:30:00,66.25,66.32,66.01,66.05,31307.0,57.9301,57.9914,57.7203,57.7553,31307.0
2016-10-13 10:00:00,66.05,66.12,66.0,66.08,18182.0,57.7553,57.8165,57.7115,57.7815,18182.0
2016-10-13 10:30:00,66.07,66.24,66.03,66.17,18495.0,57.7728,57.9214,57.7378,57.8602,18495.0
2016-10-13 11:00:00,66.17,66.27,66.08,66.26,18381.0,57.8602,57.9476,57.7815,57.9389,18381.0
2016-10-13 11:30:00,66.28,66.32,66.26,66.27,10701.0,57.9564,57.9914,57.9389,57.9476,10701.0
2016-10-13 12:00:00,66.24,66.32,66.24,66.31,3899.0,57.9214,57.9914,57.9214,57.9826,3899.0
2016-10-13 12:30:00,66.43,66.45,66.43,66.43,1452.0,58.0875,58.105,58.0875,58.0875,1452.0
2016-10-13 13:00:00,66.42,66.43,66.36,66.42,12818.0,58.0788,58.0875,58.0263,58.0788,12818.0
2016-10-13 13:30:00,66.42,66.56,66.38,66.56,26243.0,58.0788,58.2012,58.0438,58.2012,26243.0
2016-10-13 14:00:00,66.56,66.62,66.53,66.57,16477.0,58.2012,58.2537,58.175,58.21,16477.0
2016-10-13 14:30:00,66.57,66.67,66.54,66.65,17296.0,58.21,58.2974,58.1837,58.2799,17296.0
2016-10-13 15:00:00,66.66,66.69,66.59,66.6,10033.0,58.2887,58.3149,58.2274,58.2362,10033.0
2016-10-13 15:30:00,66.6,66.62,66.43,66.5,22548.0,58.2362,58.2537,58.0875,58.1488,22548.0
2016-10-14 09:30:00,66.73,66.93,66.73,66.89,17129.0,58.3499,58.5247,58.3499,58.4898,17129.0
2016-10-14 10:00:00,66.86,66.94,66.83,66.89,9454.0,58.4635,58.5335,58.4373,58.4898,9454.0
2016-10-14 10:30:00,66.91,66.97,66.88,66.89,6871.0,58.5073,58.5597,58.481,58.4898,6871.0
2016-10-14 11:00:00,66.85,66.86,66.74,66.74,4622.0,58.4548,58.4635,58.3586,58.3586,4622.0
2016-10-14 11:30:00,66.69,66.7,66.63,66.66,17469.0,58.3149,58.3236,58.2624,58.2887,17469.0
2016-10-14 12:00:00,66.6,66.65,66.55,66.63,6332.0,58.2362,58.2799,58.1925,58.2624,6332.0
2016-10-14 12:30:00,66.65,66.69,66.62,66.65,17853.0,58.2799,58.3149,58.2537,58.2799,17853.0
2016-10-14 13:00:00,66.64,66.71,66.59,66.69,79507.0,58.2712,58.3324,58.2274,58.3149,79507.0
2016-10-14 13:30:00,66.7,66.82,66.65,66.69,24339.0,58.3236,58.4286,58.2799,58.3149,24339.0
2016-10-14 14:00:00,66.65,66.75,66.6,66.72,47384.0,58.2799,58.3674,58.2362,58.3411,47384.0
2016-10-14 14:30:00,66.72,66.72,66.59,66.61,3882.0,58.3411,58.3411,58.2274,58.2449,3882.0
2016-10-14 15:00:00,66.61,66.68,66.6,66.65,7530.0,58.2449,58.3061,58.2362,58.2799,7530.0
2016-10-14 15:30:00,66.64,66.74,66.56,66.56,40466.0,58.2712,58.3586,58.2012,58.2012,40466.0
2016-10-17 09:30:00,66.54,66.64,66.47,66.5,5400.0,58.1837,58.2712,58.1225,58.1488,5400.0
2016-10-17 10:00:00,66.45,66.62,66.4,66.61,4750.0,58.105,58.2537,58.0613,58.2449,4750.0
2016-10-17 10:30:00,66.6,66.6,66.49,66.5,3500.0,58.2362,58.2362,58.14,58.1488,3500.0
2016-10-17 11:00:00,66.5,66.52,66.45,66.45,20298.0,58.1488,58.1662,58.105,58.105,20298.0
2016-10-17 11:30:00,66.46,66.55,66.46,66.55,6513.0,58.1138,58.1925,58.1138,58.1925,6513.0
2016-10-17 12:00:00,66.53,66.54,66.47,66.47,10074.0,58.175,58.1837,58.1225,58.1225,10074.0
2016-10-17 12:30:00,66.46,66.48,66.45,66.48,1620.0,58.1138,58.1313,58.105,58.1313,1620.0
2016-10-17 13:00:00,66.43,66.47,66.4,66.4,4439.0,58.0875,58.1225,58.0613,58.0613,4439.0
2016-10-17 13:30:00,66.38,66.43,66.34,66.34,6091.0,58.0438,58.0875,58.0088,58.0088,6091.0
2016-10-17 14:00:00,66.38,66.45,66.36,66.44,3602.0,58.0438,58.105,58.0263,58.0963,3602.0
2016-10-17 14:30:00,66.46,66.51,66.42,66.51,7987.0,58.1138,58.1575,58.0788,58.1575,7987.0
2016-10-17 15:00:00,66.48,66.49,66.42,66.44,4731.0,58.1313,58.14,58.0788,58.0963,4731.0
2016-10-17 15:30:00,66.4,66.47,66.4,66.42,16467.0,58.0613,58.1225,58.0613,58.0788,16467.0
2016-10-18 09:30:00,66.76,66.93,66.52,66.54,9761.0,58.3761,58.5247,58.1662,58.1837,9761.0
2016-10-18 10:00:00,66.54,66.57,66.54,66.57,1422.0,58.1837,58.21,58.1837,58.21,1422.0
2016-10-18 10:30:00,66.51,66.55,66.5,66.5,6617.0,58.1575,58.1925,58.1488,58.1488,6617.0
2016-10-18 11:00:00,66.57,66.57,66.5,66.55,4453.0,58.21,58.21,58.1488,58.1925,4453.0
2016-10-18 11:30:00,66.59,66.67,66.57,66.67,8262.0,58.2274,58.2974,58.21,58.2974,8262.0
2016-10-18 12:00:00,66.67,66.67,66.64,66.65,821.0,58.2974,58.2974,58.2712,58.2799,821.0
2016-10-18 12:30:00,66.65,66.66,66.57,66.58,31094.0,58.2799,58.2887,58.21,58.2187,31094.0
2016-10-18 13:00:00,66.59,66.61,66.58,66.59,1493.0,58.2274,58.2449,58.2187,58.2274,1493.0
2016-10-18 13:30:00,66.59,66.59,66.57,66.59,10074.0,58.2274,58.2274,58.21,58.2274,10074.0
2016-10-18 14:00:00,66.59,66.61,66.55,66.6,21484.0,58.2274,58.2449,58.1925,58.2362,21484.0
2016-10-18 14:30:00,66.62,66.62,66.57,66.58,15991.0,58.2537,58.2537,58.21,58.2187,15991.0
2016-10-18 15:00:00,66.59,66.6,66.5,66.51,2986.0,58.2274,58.2362,58.1488,58.1575,2986.0
2016-10-18 15:30:00,66.49,66.52,66.47,66.49,56115.0,58.14,58.1662,58.1225,58.14,56115.0
2016-10-19 09:30:00,66.62,66.62,66.49,66.49,2905.0,58.2537,58.2537,58.14,58.14,2905.0
2016-10-19 10:00:00,66.52,66.63,66.49,66.63,4897.0,58.1662,58.2624,58.14,58.2624,4897.0
2016-10-19 10:30:00,66.64,66.7,66.58,66.68,15424.0,58.2712,58.3236,58.2187,58.3061,15424.0
2016-10-19 11:00:00,66.68,66.68,66.61,66.64,7292.0,58.3061,58.3061,58.2449,58.2712,7292.0
2016-10-19 11:30:00,66.62,66.63,66.59,66.59,23989.0,58.2537,58.2624,58.2274,58.2274,23989.0
2016-10-19 12:00:00,66.59,66.64,66.59,66.64,49379.0,58.2274,58.2712,58.2274,58.2712,49379.0
2016-10-19 12:30:00,66.63,66.68,66.63,66.68,22138.0,58.2624,58.3061,58.2624,58.3061,22138.0
2016-10-19 13:00:00,66.67,66.69,66.66,66.69,1556.0,58.2974,58.3149,58.2887,58.3149,1556.0
2016-10-19 13:30:00,66.7,66.73,66.69,66.69,13532.0,58.3236,58.3499,58.3149,58.3149,13532.0
2016-10-19 14:00:00,66.69,66.72,66.66,66.67,8813.0,58.3149,58.3411,58.2887,58.2974,8813.0
2016-10-19 14:30:00,66.67,66.68,66.62,66.66,9429.0,58.2974,58.3061,58.2537,58.2887,9429.0
2016-10-19 15:00:00,66.67,66.7,66.66,66.67,9685.0,58.2974,58.3236,58.2887,58.2974,9685.0
2016-10-19 15:30:00,66.66,66.69,66.6,66.61,19364.0,58.2887,58.3149,58.2362,58.2449,19364.0
2016-10-20 09:30:00,66.55,66.61,66.47,66.61,9374.0,58.1925,58.2449,58.1225,58.2449,9374.0
2016-10-20 10:00:00,66.64,66.7,66.48,66.5,16921.0,58.2712,58.3236,58.1313,58.1488,16921.0
2016-10-20 10:30:00,66.41,66.45,66.29,66.3,2634.0,58.0701,58.105,57.9651,57.9739,2634.0
2016-10-20 11:00:00,66.33,66.4,66.29,66.36,4241.0,58.0001,58.0613,57.9651,58.0263,4241.0
2016-10-20 11:30:00,66.35,66.44,66.33,66.44,9457.0,58.0176,58.0963,58.0001,58.0963,9457.0
2016-10-20 12:00:00,66.55,66.56,66.55,66.56,1822.0,58.1925,58.2012,58.1925,58.2012,1822.0
2016-10-20 12:30:00,66.57,66.62,66.56,66.56,6041.0,58.21,58.2537,58.2012,58.2012,6041.0
2016-10-20 13:00:00,66.57,66.58,66.55,66.56,1665.0,58.21,58.2187,58.1925,58.2012,1665.0
2016-10-20 13:30:00,66.58,66.59,66.41,66.45,8209.0,58.2187,58.2274,58.0701,58.105,8209.0
2016-10-20 14:00:00,66.5,66.51,66.43,66.43,4176.0,58.1488,58.1575,58.0875,58.0875,4176.0
2016-10-20 14:30:00,66.48,66.52,66.45,66.5,3987.0,58.1313,58.1662,58.105,58.1488,3987.0
2016-10-20 15:00:00,66.48,66.53,66.44,66.45,109222.0,58.1313,58.175,58.0963,58.105,109222.0
2016-10-20 15:30:00,66.43,66.48,66.37,66.42,104882.0,58.0875,58.1313,58.0351,58.0788,104882.0
2016-10-21 09:30:00,66.23,66.28,66.09,66.19,9490.0,57.9127,57.9564,57.7902,57.8777,9490.0
2016-10-21 10:00:00,66.16,66.19,66.12,66.19,1588.0,57.8514,57.8777,57.8165,57.8777,1588.0
2016-10-21 10:30:00,66.22,66.24,66.17,66.17,7479.0,57.9039,57.9214,57.8602,57.8602,7479.0
2016-10-21 11:00:00,66.16,66.21,66.14,66.19,2601.0,57.8514,57.8952,57.834,57.8777,2601.0
2016-10-21 11:30:00,66.18,66.27,66.16,66.23,1860.0,57.8689,57.9476,57.8514,57.9127,1860.0
2016-10-21 12:00:00,66.24,66.25,66.22,66.23,3638.0,57.9214,57.9301,57.9039,57.9127,3638.0
2016-10-21 12:30:00,66.22,66.22,66.18,66.21,13343.0,57.9039,57.9039,57.8689,57.8952,13343.0
2016-10-21 13:00:00,66.22,66.22,66.19,66.21,4360.0,57.9039,57.9039,57.8777,57.8952,4360.0
2016-10-21 13:30:00,66.2,66.29,66.19,66.29,5863.0,57.8864,57.9651,57.8777,57.9651,5863.0
2016-10-21 14:00:00,66.28,66.31,66.26,66.3,13403.0,57.9564,57.9826,57.9389,57.9739,13403.0
2016-10-21 14:30:00,66.29,66.35,66.28,66.34,8123.0,57.9651,58.0176,57.9564,58.0088,8123.0
2016-10-21 15:00:00,66.36,66.37,66.3,66.31,6492.0,58.0263,58.0351,57.9739,57.9826,6492.0
2016-10-21 15:30:00,66.3,66.34,66.27,66.29,8224.0,57.9739,58.0088,57.9476,57.9651,8224.0
2016-10-24 09:30:00,66.55,66.7,66.55,66.7,7001.0,58.1925,58.3236,58.1925,58.3236,7001.0
2016-10-24 10:00:00,66.69,66.69,66.6,66.65,15370.0,58.3149,58.3149,58.2362,58.2799,15370.0
2016-10-24 10:30:00,66.62,66.66,66.58,66.66,2677.0,58.2537,58.2887,58.2187,58.2887,2677.0
2016-10-24 11:00:00,66.64,66.7,66.64,66.64,2385.0,58.2712,58.3236,58.2712,58.2712,2385.0
2016-10-24 11:30:00,66.67,66.67,66.58,66.58,1604.0,58.2974,58.2974,58.2187,58.2187,1604.0
2016-10-24 12:00:00,66.6,66.62,66.59,66.6,1912.0,58.2362,58.2537,58.2274,58.2362,1912.0
2016-10-24 12:30:00,66.55,66.56,66.51,66.56,9182.0,58.1925,58.2012,58.1575,58.2012,9182.0
2016-10-24 13:00:00,66.55,66.6,66.55,66.6,23883.0,58.1925,58.2362,58.1925,58.2362,23883.0
2016-10-24 13:30:00,66.59,66.64,66.56,66.63,4231.0,58.2274,58.2712,58.2012,58.2624,4231.0
2016-10-24 14:00:00,66.6,66.62,66.58,66.62,15143.0,58.2362,58.2537,58.2187,58.2537,15143.0
2016-10-24 14:30:00,66.62,66.64,66.61,66.62,20123.0,58.2537,58.2712,58.2449,58.2537,20123.0
2016-10-24 15:00:00,66.63,66.63,66.59,66.6,5934.0,58.2624,58.2624,58.2274,58.2362,5934.0
2016-10-24 15:30:00,66.58,66.64,66.58,66.6,7141.0,58.2187,58.2712,58.2187,58.2362,7141.0
2016-10-25 09:30:00,66.45,66.52,66.33,66.41,5772.0,58.105,58.1662,58.0001,58.0701,5772.0
2016-10-25 10:00:00,66.43,66.45,66.39,66.39,4365.0,58.0875,58.105,58.0526,58.0526,4365.0
2016-10-25 10:30:00,66.37,66.38,66.22,66.22,4759.0,58.0351,58.0438,57.9039,57.9039,4759.0
2016-10-25 11:00:00,66.26,66.29,66.24,66.29,2287.0,57.9389,57.9651,57.9214,57.9651,2287.0
2016-10-25 11:30:00,66.29,66.32,66.25,66.27,2854.0,57.9651,57.9914,57.9301,57.9476,2854.0
2016-10-25 12:00:00,66.25,66.29,66.2,66.21,1604.0,57.9301,57.9651,57.8864,57.8952,1604.0
2016-10-25 12:30:00,66.23,66.31,66.22,66.3,6687.0,57.9127,57.9826,57.9039,57.9739,6687.0
2016-10-25 13:00:00,66.29,66.34,66.29,66.32,2200.0,57.9651,58.0088,57.9651,57.9914,2200.0
2016-10-25 13:30:00,66.32,66.36,66.31,66.34,4980.0,57.9914,58.0263,57.9826,58.0088,4980.0
2016-10-25 14:00:00,66.35,66.37,66.33,66.33,10922.0,58.0176,58.0351,58.0001,58.0001,10922.0
2016-10-25 14:30:00,66.33,66.33,66.26,66.27,8981.0,58.0001,58.0001,57.9389,57.9476,8981.0
2016-10-25 15:00:00,66.27,66.32,66.25,66.32,3985.0,57.9476,57.9914,57.9301,57.9914,3985.0
2016-10-25 15:30:00,66.31,66.32,66.27,66.28,11140.0,57.9826,57.9914,57.9476,57.9564,11140.0
2016-10-26 09:30:00,66.01,66.08,65.96,66.05,7139.0,57.7203,57.7815,57.6766,57.7553,7139.0
2016-10-26 10:00:00,66.09,66.14,66.07,66.1,3400.0,57.7902,57.834,57.7728,57.799,3400.0
2016-10-26 10:30:00,66.14,66.43,66.13,66.43,14018.0,57.834,58.0875,57.8252,58.0875,14018.0
2016-10-26 11:00:00,66.38,66.46,66.38,66.4,10615.0,58.0438,58.1138,58.0438,58.0613,10615.0
2016-10-26 11:30:00,66.43,66.47,66.4,66.47,5555.0,58.0875,58.1225,58.0613,58.1225,5555.0
2016-10-26 12:00:00,66.44,66.46,66.43,66.44,2326.0,58.0963,58.1138,58.0875,58.0963,2326.0
2016-10-26 12:30:00,66.43,66.48,66.41,66.42,4856.0,58.0875,58.1313,58.0701,58.0788,4856.0
2016-10-26 13:00:00,66.44,66.45,66.34,66.38,9545.0,58.0963,58.105,58.0088,58.0438,9545.0
2016-10-26 13:30:00,66.36,66.37,66.22,66.25,5743.0,58.0263,58.0351,57.9039,57.9301,5743.0
2016-10-26 14:00:00,66.27,66.3,66.22,66.29,96373.0,57.9476,57.9739,57.9039,57.9651,96373.0
2016-10-26 14:30:00,66.28,66.35,66.26,66.31,96407.0,57.9564,58.0176,57.9389,57.9826,96407.0
2016-10-26 15:00:00,66.35,66.41,66.32,66.41,2646.0,58.0176,58.0701,57.9914,58.0701,2646.0
2016-10-26 15:30:00,66.4,66.41,66.33,66.33,12386.0,58.0613,58.0701,58.0001,58.0001,12386.0
2016-10-27 09:30:00,66.52,66.61,66.36,66.38,9968.0,58.1662,58.2449,58.0263,58.0438,9968.0
2016-10-27 10:00:00,66.38,66.38,66.13,66.19,7580.0,58.0438,58.0438,57.8252,57.8777,7580.0
2016-10-27 10:30:00,66.19,66.22,66.14,66.19,6509.0,57.8777,57.9039,57.834,57.8777,6509.0
2016-10-27 11:00:00,66.14,66.24,66.14,66.22,10982.0,57.834,57.9214,57.834,57.9039,10982.0
2016-10-27 11:30:00,66.23,66.36,66.18,66.35,23211.0,57.9127,58.0263,57.8689,58.0176,23211.0
2016-10-27 12:00:00,66.35,66.35,66.29,66.29,6065.0,58.0176,58.0176,57.9651,57.9651,6065.0
2016-10-27 12:30:00,66.28,66.29,66.19,66.22,3211.0,57.9564,57.9651,57.8777,57.9039,3211.0
2016-10-27 13:00:00,66.23,66.25,66.18,66.23,62228.0,57.9127,57.9301,57.8689,57.9127,62228.0
2016-10-27 13:30:00,66.23,66.31,66.23,66.27,8976.0,57.9127,57.9826,57.9127,57.9476,8976.0
2016-10-27 14:00:00,66.27,66.31,66.24,66.27,10466.0,57.9476,57.9826,57.9214,57.9476,10466.0
2016-10-27 14:30:00,66.27,66.28,66.18,66.2,16655.0,57.9476,57.9564,57.8689,57.8864,16655.0
2016-10-27 15:00:00,66.2,66.21,66.09,66.13,5888.0,57.8864,57.8952,57.7902,57.8252,5888.0
2016-10-27 15:30:00,66.12,66.15,66.08,66.09,6499.0,57.8165,57.8427,57.7815,57.7902,6499.0
2016-10-28 09:30:00,66.09,66.38,66.05,66.32,59308.0,57.7902,58.0438,57.7553,57.9914,59308.0
2016-10-28 10:00:00,66.26,66.27,66.17,66.27,17113.0,57.9389,57.9476,57.8602,57.9476,17113.0
2016-10-28 10:30:00,66.34,66.44,66.34,66.43,2353.0,58.0088,58.0963,58.0088,58.0875,2353.0
2016-10-28 11:00:00,66.41,66.41,66.36,66.4,18833.0,58.0701,58.0701,58.0263,58.0613,18833.0
2016-10-28 11:30:00,66.4,66.42,66.36,66.37,6746.0,58.0613,58.0788,58.0263,58.0351,6746.0
2016-10-28 12:00:00,66.41,66.47,66.41,66.47,2660.0,58.0701,58.1225,58.0701,58.1225,2660.0
2016-10-28 12:30:00,66.47,66.5,66.46,66.49,1509.0,58.1225,58.1488,58.1138,58.14,1509.0
2016-10-28 13:00:00,66.48,66.48,66.06,66.15,7827.0,58.1313,58.1313,57.764,57.8427,7827.0
2016-10-28 13:30:00,66.11,66.11,65.94,65.94,33515.0,57.8077,57.8077,57.6591,57.6591,33515.0
2016-10-28 14:00:00,65.97,66.16,65.9,66.09,13660.0,57.6853,57.8514,57.6241,57.7902,13660.0
2016-10-28 14:30:00,66.09,66.23,66.06,66.23,9858.0,57.7902,57.9127,57.764,57.9127,9858.0
2016-10-28 15:00:00,66.23,66.31,66.12,66.31,17913.0,57.9127,57.9826,57.8165,57.9826,17913.0
2016-10-28 15:30:00,66.2,66.22,66.09,66.1,14266.0,57.8864,57.9039,57.7902,57.799,14266.0
2016-10-31 09:30:00,66.16,66.26,66.08,66.09,3006.0,57.8514,57.9389,57.7815,57.7902,3006.0
2016-10-31 10:00:00,66.11,66.17,66.07,66.17,4366.0,57.8077,57.8602,57.7728,57.8602,4366.0
2016-10-31 10:30:00,66.17,66.19,66.05,66.15,6943.0,57.8602,57.8777,57.7553,57.8427,6943.0
2016-10-31 11:00:00,66.15,66.21,66.15,66.21,1820.0,57.8427,57.8952,57.8427,57.8952,1820.0
2016-10-31 11:30:00,66.27,66.29,66.24,66.29,4196.0,57.9476,57.9651,57.9214,57.9651,4196.0
2016-10-31 12:00:00,66.28,66.3,66.21,66.22,9263.0,57.9564,57.9739,57.8952,57.9039,9263.0
2016-10-31 12:30:00,66.23,66.27,66.23,66.24,8782.0,57.9127,57.9476,57.9127,57.9214,8782.0
2016-10-31 13:00:00,66.24,66.26,66.21,66.21,15747.0,57.9214,57.9389,57.8952,57.8952,15747.0
2016-10-31 13:30:00,66.21,66.25,66.18,66.19,6179.0,57.8952,57.9301,57.8689,57.8777,6179.0
2016-10-31 14:00:00,66.19,66.21,66.11,66.12,10813.0,57.8777,57.8952,57.8077,57.8165,10813.0
2016-10-31 14:30:00,66.12,66.13,66.06,66.11,145775.0,57.8165,57.8252,57.764,57.8077,145775.0
2016-10-31 15:00:00,66.11,66.19,66.11,66.18,5936.0,57.8077,57.8777,57.8077,57.8689,5936.0
2016-10-31 15:30:00,66.2,66.2,66.11,66.11,6630.0,57.8864,57.8864,57.8077,57.8077,6630.0
2016-11-01 09:30:00,66.3,66.32,66.1,66.11,21429.0,57.9739,57.9914,57.799,57.8077,21429.0
2016-11-01 10:00:00,66.06,66.06,66.0,66.0,48865.0,57.764,57.764,57.7115,57.7115,48865.0
2016-11-01 10:30:00,65.99,66.02,65.92,66.02,70200.0,57.7028,57.729,57.6416,57.729,70200.0
2016-11-01 11:00:00,66.03,66.05,65.96,65.96,98581.0,57.7378,57.7553,57.6766,57.6766,98581.0
2016-11-01 11:30:00,65.93,65.95,65.84,65.84,64041.0,57.6503,57.6678,57.5716,57.5716,64041.0
2016-11-01 12:00:00,65.85,65.85,65.69,65.71,63236.0,57.5804,57.5804,57.4405,57.458,63236.0
2016-11-01 12:30:00,65.72,65.77,65.64,65.71,40606.0,57.4667,57.5104,57.3968,57.458,40606.0
2016-11-01 13:00:00,65.71,65.73,65.65,65.67,1696.0,57.458,57.4754,57.4055,57.423,1696.0
2016-11-01 13:30:00,65.68,65.68,65.49,65.51,10180.0,57.4317,57.4317,57.2656,57.2831,10180.0
2016-11-01 14:00:00,65.51,65.55,65.31,65.54,13543.0,57.2831,57.3181,57.1082,57.3093,13543.0
2016-11-01 14:30:00,65.52,65.58,65.5,65.53,7287.0,57.2918,57.3443,57.2743,57.3006,7287.0
2016-11-01 15:00:00,65.45,65.59,65.45,65.59,7630.0,57.2306,57.353,57.2306,57.353,7630.0
2016-11-01 15:30:00,65.57,65.69,65.56,65.65,16147.0,57.3355,57.4405,57.3268,57.4055,16147.0
2016-11-02 09:30:00,65.5,65.64,65.5,65.62,15588.0,57.2743,57.3968,57.2743,57.3793,15588.0
2016-11-02 10:00:00,65.65,65.65,65.55,65.57,4600.0,57.4055,57.4055,57.3181,57.3355,4600.0
2016-11-02 10:30:00,65.59,65.6,65.5,65.5,6030.0,57.353,57.3618,57.2743,57.2743,6030.0
2016-11-02 11:00:00,65.51,65.63,65.51,65.62,1626.0,57.2831,57.388,57.2831,57.3793,1626.0
2016-11-02 11:30:00,65.58,65.58,65.5,65.51,6084.0,57.3443,57.3443,57.2743,57.2831,6084.0
2016-11-02 12:00:00,65.49,65.57,65.49,65.51,1384.0,57.2656,57.3355,57.2656,57.2831,1384.0
2016-11-02 12:30:00,65.5,65.54,65.48,65.54,7809.0,57.2743,57.3093,57.2568,57.3093,7809.0
2016-11-02 13:00:00,65.54,65.56,65.39,65.43,8658.0,57.3093,57.3268,57.1781,57.2131,8658.0
2016-11-02 13:30:00,65.42,65.46,65.4,65.46,2099.0,57.2044,57.2394,57.1869,57.2394,2099.0
2016-11-02 14:00:00,65.5,65.56,65.27,65.53,16749.0,57.2743,57.3268,57.0732,57.3006,16749.0
2016-11-02 14:30:00,65.5,65.56,65.42,65.44,17538.0,57.2743,57.3268,57.2044,57.2219,17538.0
2016-11-02 15:00:00,65.41,65.52,65.41,65.52,8735.0,57.1956,57.2918,57.1956,57.2918,8735.0
2016-11-02 15:30:00,65.51,65.51,65.32,65.32,10855.0,57.2831,57.2831,57.1169,57.1169,10855.0
2016-11-03 09:30:00,65.4,65.57,65.4,65.41,4328.0,57.1869,57.3355,57.1869,57.1956,4328.0
2016-11-03 10:00:00,65.4,65.47,65.33,65.43,10932.0,57.1869,57.2481,57.1257,57.2131,10932.0
2016-11-03 10:30:00,65.44,65.47,65.41,65.42,7043.0,57.2219,57.2481,57.1956,57.2044,7043.0
2016-11-03 11:00:00,65.44,65.48,65.42,65.47,6896.0,57.2219,57.2568,57.2044,57.2481,6896.0
2016-11-03 11:30:00,65.47,65.49,65.43,65.45,166862.0,57.2481,57.2656,57.2131,57.2306,166862.0
2016-11-03 12:00:00,65.42,65.43,65.31,65.36,6548.0,57.2044,57.2131,57.1082,57.1519,6548.0
2016-11-03 12:30:00,65.33,65.34,65.25,65.31,11221.0,57.1257,57.1344,57.0557,57.1082,11221.0
2016-11-03 13:00:00,65.31,65.36,65.25,65.36,14288.0,57.1082,57.1519,57.0557,57.1519,14288.0
2016-11-03 13:30:00,65.34,65.34,65.24,65.26,13224.0,57.1344,57.1344,57.047,57.0645,13224.0
2016-11-03 14:00:00,65.26,65.35,65.26,65.28,15705.0,57.0645,57.1432,57.0645,57.082,15705.0
2016-11-03 14:30:00,65.26,65.3,65.23,65.3,9658.0,57.0645,57.0994,57.0382,57.0994,9658.0
2016-11-03 15:00:00,65.3,65.3,65.18,65.2,12303.0,57.0994,57.0994,56.9945,57.012,12303.0
2016-11-03 15:30:00,65.19,65.19,65.07,65.17,17380.0,57.0033,57.0033,56.8983,56.9858,17380.0
2016-11-04 09:30:00,65.22,65.29,65.1,65.13,22006.0,57.0295,57.0907,56.9246,56.9508,22006.0
2016-11-04 10:00:00,65.17,65.26,65.16,65.24,42233.0,56.9858,57.0645,56.977,57.047,42233.0
2016-11-04 10:30:00,65.25,65.32,65.25,65.3,6454.0,57.0557,57.1169,57.0557,57.0994,6454.0
2016-11-04 11:00:00,65.29,65.39,65.29,65.37,7228.0,57.0907,57.1781,57.0907,57.1607,7228.0
2016-11-04 11:30:00,65.37,65.38,65.29,65.33,146402.0,57.1607,57.1694,57.0907,57.1257,146402.0
2016-11-04 12:00:00,65.33,65.46,65.33,65.43,135713.0,57.1257,57.2394,57.1257,57.2131,135713.0
2016-11-04 12:30:00,65.43,65.44,65.4,65.42,51889.0,57.2131,57.2219,57.1869,57.2044,51889.0
2016-11-04 13:00:00,65.42,65.46,65.42,65.42,14734.0,57.2044,57.2394,57.2044,57.2044,14734.0
2016-11-04 13:30:00,65.42,65.47,65.42,65.44,41148.0,57.2044,57.2481,57.2044,57.2219,41148.0
2016-11-04 14:00:00,65.44,65.45,65.4,65.42,31936.0,57.2219,57.2306,57.1869,57.2044,31936.0
2016-11-04 14:30:00,65.41,65.41,65.27,65.28,26843.0,57.1956,57.1956,57.0732,57.082,26843.0
2016-11-04 15:00:00,65.25,65.26,65.19,65.22,9934.0,57.0557,57.0645,57.0033,57.0295,9934.0
2016-11-04 15:30:00,65.2,65.2,65.06,65.06,14031.0,57.012,57.012,56.8896,56.8896,14031.0
2016-11-07 09:30:00,65.91,66.05,65.9,66.02,102398.0,57.6328,57.7553,57.6241,57.729,102398.0
2016-11-07 10:00:00,66.03,66.04,65.99,66.03,7832.0,57.7378,57.7465,57.7028,57.7378,7832.0
2016-11-07 10:30:00,66.05,66.14,66.05,66.14,267794.0,57.7553,57.834,57.7553,57.834,267794.0
2016-11-07 11:00:00,66.18,66.23,66.17,66.21,30563.0,57.8689,57.9127,57.8602,57.8952,30563.0
2016-11-07 11:30:00,66.21,66.33,66.21,66.29,9432.0,57.8952,58.0001,57.8952,57.9651,9432.0
2016-11-07 12:00:00,66.32,66.33,66.31,66.32,2908.0,57.9914,58.0001,57.9826,57.9914,2908.0
2016-11-07 12:30:00,66.31,66.33,66.27,66.28,7165.0,57.9826,58.0001,57.9476,57.9564,7165.0
2016-11-07 13:00:00,66.31,66.33,66.28,66.3,6723.0,57.9826,58.0001,57.9564,57.9739,6723.0
2016-11-07 13:30:00,66.31,66.36,66.3,66.36,4835.0,57.9826,58.0263,57.9739,58.0263,4835.0
2016-11-07 14:00:00,66.37,66.39,66.33,66.35,10621.0,58.0351,58.0526,58.0001,58.0176,10621.0
2016-11-07 14:30:00,66.35,66.35,66.25,66.26,44979.0,58.0176,58.0176,57.9301,57.9389,44979.0
2016-11-07 15:00:00,66.26,66.26,66.2,66.24,33040.0,57.9389,57.9389,57.8864,57.9214,33040.0
2016-11-07 15:30:00,66.23,66.46,66.21,66.45,12657.0,57.9127,58.1138,57.8952,58.105,12657.0
2016-11-08 09:30:00,66.4,66.55,66.4,66.47,4940.0,58.0613,58.1925,58.0613,58.1225,4940.0
2016-11-08 10:00:00,66.5,66.5,66.44,66.46,7107.0,58.1488,58.1488,58.0963,58.1138,7107.0
2016-11-08 10:30:00,66.47,66.49,66.42,66.48,7216.0,58.1225,58.14,58.0788,58.1313,7216.0
2016-11-08 11:00:00,66.48,66.76,66.48,66.7,13338.0,58.1313,58.3761,58.1313,58.3236,13338.0
2016-11-08 11:30:00,66.72,66.82,66.71,66.82,12024.0,58.3411,58.4286,58.3324,58.4286,12024.0
2016-11-08 12:00:00,66.84,66.97,66.82,66.95,8929.0,58.4461,58.5597,58.4286,58.5422,8929.0
2016-11-08 12:30:00,66.89,66.98,66.88,66.97,10460.0,58.4898,58.5685,58.481,58.5597,10460.0
2016-11-08 13:00:00,66.98,66.98,66.88,66.9,8927.0,58.5685,58.5685,58.481,58.4985,8927.0
2016-11-08 13:30:00,66.9,66.96,66.88,66.91,62668.0,58.4985,58.551,58.481,58.5073,62668.0
2016-11-08 14:00:00,66.9,66.91,66.77,66.81,6513.0,58.4985,58.5073,58.3848,58.4198,6513.0
2016-11-08 14:30:00,66.77,66.78,66.69,66.75,6137.0,58.3848,58.3936,58.3149,58.3674,6137.0
2016-11-08 15:00:00,66.74,66.87,66.73,66.86,9490.0,58.3586,58.4723,58.3499,58.4635,9490.0
2016-11-08 15:30:00,66.88,66.94,66.75,66.75,15945.0,58.481,58.5335,58.3674,58.3674,15945.0
2016-11-09 09:30:00,66.11,66.82,66.11,66.76,275097.0,57.8077,58.4286,57.8077,58.3761,275097.0
2016-11-09 10:00:00,66.76,66.77,66.45,66.6,25264.0,58.3761,58.3848,58.105,58.2362,25264.0
2016-11-09 10:30:00,66.53,66.75,66.49,66.73,23740.0,58.175,58.3674,58.14,58.3499,23740.0
2016-11-09 11:00:00,66.73,67.09,66.73,67.08,30388.0,58.3499,58.6647,58.3499,58.6559,30388.0
2016-11-09 11:30:00,67.12,67.49,67.12,67.35,23588.0,58.6909,59.0144,58.6909,58.892,23588.0
2016-11-09 12:00:00,67.35,67.37,67.16,67.26,30046.0,58.892,58.9095,58.7259,58.8133,30046.0
2016-11-09 12:30:00,67.21,67.42,67.21,67.41,19457.0,58.7696,58.9532,58.7696,58.9445,19457.0
2016-11-09 13:00:00,67.4,67.45,67.17,67.22,24046.0,58.9357,58.9794,58.7346,58.7783,24046.0
2016-11-09 13:30:00,67.21,67.44,67.21,67.35,55741.0,58.7696,58.9707,58.7696,58.892,55741.0
2016-11-09 14:00:00,67.33,67.49,67.31,67.42,37049.0,58.8745,59.0144,58.857,58.9532,37049.0
2016-11-09 14:30:00,67.48,67.65,67.47,67.55,26266.0,59.0057,59.1543,58.9969,59.0669,26266.0
2016-11-09 15:00:00,67.57,67.71,67.53,67.67,32769.0,59.0844,59.2068,59.0494,59.1718,32769.0
2016-11-09 15:30:00,67.66,67.66,67.44,67.54,77179.0,59.1631,59.1631,58.9707,59.0581,77179.0
2016-11-10 09:30:00,67.88,68.1,67.75,67.88,88184.0,59.3554,59.5478,59.2418,59.3554,88184.0
2016-11-10 10:00:00,67.87,67.91,67.51,67.52,24178.0,59.3467,59.3817,59.0319,59.0407,24178.0
2016-11-10 10:30:00,67.6,67.67,67.31,67.39,20867.0,59.1106,59.1718,58.857,58.927,20867.0
2016-11-10 11:00:00,67.38,67.54,67.27,67.48,38028.0,58.9182,59.0581,58.8221,59.0057,38028.0
2016-11-10 11:30:00,67.5,67.66,67.4,67.42,18793.0,59.0232,59.1631,58.9357,58.9532,18793.0
2016-11-10 12:00:00,67.45,67.61,67.45,67.54,20727.0,58.9794,59.1194,58.9794,59.0581,20727.0
2016-11-10 12:30:00,67.54,67.69,67.46,67.69,20698.0,59.0581,59.1893,58.9882,59.1893,20698.0
2016-11-10 13:00:00,67.69,67.8,67.65,67.68,15854.0,59.1893,59.2855,59.1543,59.1806,15854.0
2016-11-10 13:30:00,67.73,67.93,67.69,67.86,19107.0,59.2243,59.3992,59.1893,59.338,19107.0
2016-11-10 14:00:00,67.84,67.91,67.77,67.82,141291.0,59.3205,59.3817,59.2593,59.303,141291.0
2016-11-10 14:30:00,67.83,67.85,67.74,67.82,80407.0,59.3117,59.3292,59.233,59.303,80407.0
2016-11-10 15:00:00,67.83,67.89,67.72,67.76,15689.0,59.3117,59.3642,59.2155,59.2505,15689.0
2016-11-10 15:30:00,67.73,67.74,67.62,67.66,44479.0,59.2243,59.233,59.1281,59.1631,44479.0
2016-11-11 09:30:00,67.46,67.55,67.35,67.41,12147.0,58.9882,59.0669,58.892,58.9445,12147.0
2016-11-11 10:00:00,67.44,67.54,67.34,67.34,5294.0,58.9707,59.0581,58.8833,58.8833,5294.0
2016-11-11 10:30:00,67.38,67.45,67.3,67.32,13204.0,58.9182,58.9794,58.8483,58.8658,13204.0
2016-11-11 11:00:00,67.31,67.32,67.23,67.29,8082.0,58.857,58.8658,58.7871,58.8395,8082.0
2016-11-11 11:30:00,67.29,67.38,67.27,67.38,8072.0,58.8395,58.9182,58.8221,58.9182,8072.0
2016-11-11 12:00:00,67.42,67.55,67.37,67.5,9874.0,58.9532,59.0669,58.9095,59.0232,9874.0
2016-11-11 12:30:00,67.54,67.54,67.4,67.43,1964.0,59.0581,59.0581,58.9357,58.962,1964.0
2016-11-11 13:00:00,67.45,67.52,67.42,67.52,16817.0,58.9794,59.0407,58.9532,59.0407,16817.0
2016-11-11 13:30:00,67.52,67.54,67.41,67.41,19230.0,59.0407,59.0581,58.9445,58.9445,19230.0
2016-11-11 14:00:00,67.4,67.51,67.39,67.48,19574.0,58.9357,59.0319,58.927,59.0057,19574.0
2016-11-11 14:30:00,67.44,67.47,67.4,67.42,52957.0,58.9707,58.9969,58.9357,58.9532,52957.0
2016-11-11 15:00:00,67.38,67.51,67.38,67.47,32239.0,58.9182,59.0319,58.9182,58.9969,32239.0
2016-11-11 15:30:00,67.48,67.64,67.48,67.57,102420.0,59.0057,59.1456,59.0057,59.0844,102420.0
2016-11-14 09:30:00,67.69,67.84,67.57,67.58,13174.0,59.1893,59.3205,59.0844,59.0931,13174.0
2016-11-14 10:00:00,67.51,67.61,67.47,67.5,10753.0,59.0319,59.1194,58.9969,59.0232,10753.0
2016-11-14 10:30:00,67.52,67.52,67.3,67.31,18556.0,59.0407,59.0407,58.8483,58.857,18556.0
2016-11-14 11:00:00,67.31,67.36,67.24,67.28,9126.0,58.857,58.9007,58.7958,58.8308,9126.0
2016-11-14 11:30:00,67.28,67.41,67.26,67.33,46119.0,58.8308,58.9445,58.8133,58.8745,46119.0
2016-11-14 12:00:00,67.33,67.34,67.17,67.19,10527.0,58.8745,58.8833,58.7346,58.7521,10527.0
2016-11-14 12:30:00,67.19,67.26,67.15,67.26,9984.0,58.7521,58.8133,58.7171,58.8133,9984.0
2016-11-14 13:00:00,67.27,67.33,67.22,67.29,8047.0,58.8221,58.8745,58.7783,58.8395,8047.0
2016-11-14 13:30:00,67.32,67.39,67.28,67.29,14952.0,58.8658,58.927,58.8308,58.8395,14952.0
2016-11-14 14:00:00,67.34,67.4,67.29,67.33,27108.0,58.8833,58.9357,58.8395,58.8745,27108.0
2016-11-14 14:30:00,67.32,67.43,67.27,67.43,39867.0,58.8658,58.962,58.8221,58.962,39867.0
2016-11-14 15:00:00,67.42,67.46,67.38,67.42,107137.0,58.9532,58.9882,58.9182,58.9532,107137.0
2016-11-14 15:30:00,67.43,67.47,67.29,67.37,141986.0,58.962,58.9969,58.8395,58.9095,141986.0
2016-11-15 09:30:00,67.44,67.61,67.35,67.36,16336.0,58.9707,59.1194,58.892,58.9007,16336.0
2016-11-15 10:00:00,67.41,67.48,67.41,67.43,54390.0,58.9445,59.0057,58.9445,58.962,54390.0
2016-11-15 10:30:00,67.44,67.44,67.38,67.43,9404.0,58.9707,58.9707,58.9182,58.962,9404.0
2016-11-15 11:00:00,67.42,67.47,67.42,67.43,15625.0,58.9532,58.9969,58.9532,58.962,15625.0
2016-11-15 11:30:00,67.42,67.46,67.38,67.42,18004.0,58.9532,58.9882,58.9182,58.9532,18004.0
2016-11-15 12:00:00,67.4,67.46,67.39,67.4,5331.0,58.9357,58.9882,58.927,58.9357,5331.0
2016-11-15 12:30:00,67.41,67.42,67.34,67.37,23085.0,58.9445,58.9532,58.8833,58.9095,23085.0
2016-11-15 13:00:00,67.36,67.4,67.34,67.4,11364.0,58.9007,58.9357,58.8833,58.9357,11364.0
2016-11-15 13:30:00,67.43,67.44,67.42,67.43,7450.0,58.962,58.9707,58.9532,58.962,7450.0
2016-11-15 14:00:00,67.45,67.5,67.41,67.49,22346.0,58.9794,59.0232,58.9445,59.0144,22346.0
2016-11-15 14:30:00,67.51,67.62,67.5,67.61,9680.0,59.0319,59.1281,59.0232,59.1194,9680.0
2016-11-15 15:00:00,67.63,67.66,67.58,67.64,13826.0,59.1368,59.1631,59.0931,59.1456,13826.0
2016-11-15 15:30:00,67.64,67.69,67.63,67.67,16312.0,59.1456,59.1893,59.1368,59.1718,16312.0
2016-11-16 09:30:00,67.52,67.71,67.52,67.61,17384.0,59.0407,59.2068,59.0407,59.1194,17384.0
2016-11-16 10:00:00,67.68,67.71,67.64,67.7,11415.0,59.1806,59.2068,59.1456,59.1981,11415.0
2016-11-16 10:30:00,67.69,67.77,67.68,67.71,6974.0,59.1893,59.2593,59.1806,59.2068,6974.0
2016-11-16 11:00:00,67.72,67.73,67.65,67.7,862903.0,59.2155,59.2243,59.1543,59.1981,862903.0
2016-11-16 11:30:00,67.71,67.77,67.67,67.68,30067.0,59.2068,59.2593,59.1718,59.1806,30067.0
2016-11-16 12:00:00,67.68,67.69,67.64,67.68,8859.0,59.1806,59.1893,59.1456,59.1806,8859.0
2016-11-16 12:30:00,67.69,67.69,67.64,67.66,4236.0,59.1893,59.1893,59.1456,59.1631,4236.0
2016-11-16 13:00:00,67.68,67.68,67.6,67.64,4611.0,59.1806,59.1806,59.1106,59.1456,4611.0
2016-11-16 13:30:00,67.67,67.71,67.66,67.7,13439.0,59.1718,59.2068,59.1631,59.1981,13439.0
2016-11-16 14:00:00,67.7,67.73,67.7,67.72,12193.0,59.1981,59.2243,59.1981,59.2155,12193.0
2016-11-16 14:30:00,67.72,67.76,67.72,67.76,16038.0,59.2155,59.2505,59.2155,59.2505,16038.0
2016-11-16 15:00:00,67.76,67.79,67.73,67.73,8167.0,59.2505,59.2767,59.2243,59.2243,8167.0
2016-11-16 15:30:00,67.74,67.77,67.7,67.76,11860.0,59.233,59.2593,59.1981,59.2505,11860.0
2016-11-17 09:30:00,67.84,67.91,67.76,67.89,14485.0,59.3205,59.3817,59.2505,59.3642,14485.0
2016-11-17 10:00:00,67.91,67.94,67.85,67.86,19805.0,59.3817,59.4079,59.3292,59.338,19805.0
2016-11-17 10:30:00,67.84,67.89,67.83,67.84,3285.0,59.3205,59.3642,59.3117,59.3205,3285.0
2016-11-17 11:00:00,67.85,67.93,67.84,67.9,14188.0,59.3292,59.3992,59.3205,59.3729,14188.0
2016-11-17 11:30:00,67.88,67.97,67.87,67.96,1946.0,59.3554,59.4341,59.3467,59.4254,1946.0
2016-11-17 12:00:00,67.99,68.02,67.98,68.02,6368.0,59.4516,59.4779,59.4429,59.4779,6368.0
2016-11-17 12:30:00,68.02,68.02,67.98,67.99,1638.0,59.4779,59.4779,59.4429,59.4516,1638.0
2016-11-17 13:00:00,68.01,68.02,68.0,68.0,5507.0,59.4691,59.4779,59.4604,59.4604,5507.0
2016-11-17 13:30:00,68.0,68.03,67.98,67.99,8977.0,59.4604,59.4866,59.4429,59.4516,8977.0
2016-11-17 14:00:00,67.98,67.99,67.95,67.95,8672.0,59.4429,59.4516,59.4167,59.4167,8672.0
2016-11-17 14:30:00,67.95,67.99,67.93,67.97,33731.0,59.4167,59.4516,59.3992,59.4341,33731.0
2016-11-17 15:00:00,67.99,68.04,67.98,68.03,19320.0,59.4516,59.4954,59.4429,59.4866,19320.0
2016-11-17 15:30:00,68.02,68.07,68.01,68.07,9579.0,59.4779,59.5216,59.4691,59.5216,9579.0
2016-11-18 09:30:00,68.13,68.13,67.98,68.01,11080.0,59.5741,59.5741,59.4429,59.4691,11080.0
2016-11-18 10:00:00,68.05,68.11,68.04,68.07,4762.0,59.5041,59.5566,59.4954,59.5216,4762.0
2016-11-18 10:30:00,68.05,68.05,67.94,67.96,5115.0,59.5041,59.5041,59.4079,59.4254,5115.0
2016-11-18 11:00:00,67.95,68.0,67.94,67.99,19844.0,59.4167,59.4604,59.4079,59.4516,19844.0
2016-11-18 11:30:00,67.96,67.98,67.9,67.91,26491.0,59.4254,59.4429,59.3729,59.3817,26491.0
2016-11-18 12:00:00,67.92,67.93,67.89,67.93,9112.0,59.3904,59.3992,59.3642,59.3992,9112.0
2016-11-18 12:30:00,67.93,67.96,67.91,67.95,3274.0,59.3992,59.4254,59.3817,59.4167,3274.0
2016-11-18 13:00:00,67.98,68.0,67.98,68.0,21017.0,59.4429,59.4604,59.4429,59.4604,21017.0
2016-11-18 13:30:00,68.0,68.02,67.96,67.97,8693.0,59.4604,59.4779,59.4254,59.4341,8693.0
2016-11-18 14:00:00,67.96,67.97,67.93,67.96,14142.0,59.4254,59.4341,59.3992,59.4254,14142.0
2016-11-18 14:30:00,67.94,67.97,67.92,67.94,30780.0,59.4079,59.4341,59.3904,59.4079,30780.0
2016-11-18 15:00:00,67.96,68.05,67.93,68.04,17864.0,59.4254,59.5041,59.3992,59.4954,17864.0
2016-11-18 15:30:00,68.04,68.05,67.92,67.97,13544.0,59.4954,59.5041,59.3904,59.4341,13544.0
2016-11-21 09:30:00,68.11,68.27,68.11,68.23,9280.0,59.5566,59.6965,59.5566,59.6615,9280.0
2016-11-21 10:00:00,68.21,68.25,68.1,68.1,1245.0,59.644,59.679,59.5478,59.5478,1245.0
2016-11-21 10:30:00,68.15,68.19,68.12,68.17,4145.0,59.5915,59.6265,59.5653,59.609,4145.0
2016-11-21 11:00:00,68.16,68.23,68.15,68.21,2662.0,59.6003,59.6615,59.5915,59.644,2662.0
2016-11-21 11:30:00,68.22,68.26,68.22,68.26,6288.0,59.6527,59.6877,59.6527,59.6877,6288.0
2016-11-21 12:00:00,68.27,68.29,68.25,68.27,3242.0,59.6965,59.714,59.679,59.6965,3242.0
2016-11-21 12:30:00,68.29,68.39,68.29,68.37,6838.0,59.714,59.8014,59.714,59.7839,6838.0
2016-11-21 13:00:00,68.37,68.4,68.35,68.38,5897.0,59.7839,59.8101,59.7664,59.7927,5897.0
2016-11-21 13:30:00,68.39,68.39,68.35,68.37,37061.0,59.8014,59.8014,59.7664,59.7839,37061.0
2016-11-21 14:00:00,68.35,68.36,68.32,68.36,216578.0,59.7664,59.7752,59.7402,59.7752,216578.0
2016-11-21 14:30:00,68.36,68.39,68.34,68.35,361226.0,59.7752,59.8014,59.7577,59.7664,361226.0
2016-11-21 15:00:00,68.34,68.38,68.33,68.36,378717.0,59.7577,59.7927,59.7489,59.7752,378717.0
2016-11-21 15:30:00,68.37,68.45,68.36,68.44,728845.0,59.7839,59.8539,59.7752,59.8451,728845.0
2016-11-22 09:30:00,68.61,68.79,68.5,68.59,8309.0,59.9938,60.1512,59.8976,59.9763,8309.0
2016-11-22 10:00:00,68.57,68.61,68.55,68.57,4823.0,59.9588,59.9938,59.9413,59.9588,4823.0
2016-11-22 10:30:00,68.58,68.58,68.5,68.52,11482.0,59.9675,59.9675,59.8976,59.9151,11482.0
2016-11-22 11:00:00,68.49,68.52,68.43,68.43,33307.0,59.8888,59.9151,59.8364,59.8364,33307.0
2016-11-22 11:30:00,68.42,68.44,68.37,68.41,13779.0,59.8276,59.8451,59.7839,59.8189,13779.0
2016-11-22 12:00:00,68.4,68.48,68.39,68.48,6862.0,59.8101,59.8801,59.8014,59.8801,6862.0
2016-11-22 12:30:00,68.48,68.51,68.47,68.51,4195.0,59.8801,59.9063,59.8714,59.9063,4195.0
2016-11-22 13:00:00,68.52,68.56,68.52,68.53,17646.0,59.9151,59.95,59.9151,59.9238,17646.0
2016-11-22 13:30:00,68.54,68.55,68.52,68.53,37190.0,59.9326,59.9413,59.9151,59.9238,37190.0
2016-11-22 14:00:00,68.52,68.54,68.5,68.54,8414.0,59.9151,59.9326,59.8976,59.9326,8414.0
2016-11-22 14:30:00,68.53,68.6,68.53,68.56,7793.0,59.9238,59.985,59.9238,59.95,7793.0
2016-11-22 15:00:00,68.58,68.61,68.56,68.59,25652.0,59.9675,59.9938,59.95,59.9763,25652.0
2016-11-22 15:30:00,68.59,68.7,68.59,68.64,665644.0,59.9763,60.0725,59.9763,60.02,665644.0
2016-11-23 09:30:00,68.26,68.45,68.26,68.33,14573.0,59.6877,59.8539,59.6877,59.7489,14573.0
2016-11-23 10:00:00,68.3,68.42,68.29,68.42,5959.0,59.7227,59.8276,59.714,59.8276,5959.0
2016-11-23 10:30:00,68.45,68.45,68.35,68.37,7215.0,59.8539,59.8539,59.7664,59.7839,7215.0
2016-11-23 11:00:00,68.39,68.4,68.3,68.32,4289.0,59.8014,59.8101,59.7227,59.7402,4289.0
2016-11-23 11:30:00,68.33,68.37,68.29,68.37,4824.0,59.7489,59.7839,59.714,59.7839,4824.0
2016-11-23 12:00:00,68.35,68.38,68.34,68.36,8071.0,59.7664,59.7927,59.7577,59.7752,8071.0
2016-11-23 12:30:00,68.36,68.4,68.35,68.37,3711.0,59.7752,59.8101,59.7664,59.7839,3711.0
2016-11-23 13:00:00,68.39,68.41,68.38,68.38,7698.0,59.8014,59.8189,59.7927,59.7927,7698.0
2016-11-23 13:30:00,68.38,68.41,68.36,68.36,7863.0,59.7927,59.8189,59.7752,59.7752,7863.0
2016-11-23 14:00:00,68.37,68.41,68.36,68.39,11518.0,59.7839,59.8189,59.7752,59.8014,11518.0
2016-11-23 14:30:00,68.39,68.41,68.36,68.37,12549.0,59.8014,59.8189,59.7752,59.7839,12549.0
2016-11-23 15:00:00,68.38,68.39,68.35,68.36,211385.0,59.7927,59.8014,59.7664,59.7752,211385.0
2016-11-23 15:30:00,68.36,68.45,68.36,68.45,10220.0,59.7752,59.8539,59.7752,59.8539,10220.0
2016-11-25 09:30:00,68.52,68.69,68.52,68.64,12278.0,59.9151,60.0637,59.9151,60.02,12278.0
2016-11-25 10:00:00,68.63,68.67,68.62,68.67,3830.0,60.0113,60.0462,60.0025,60.0462,3830.0
2016-11-25 10:30:00,68.65,68.68,68.65,68.68,3929.0,60.0287,60.055,60.0287,60.055,3929.0
2016-11-25 11:00:00,68.68,68.68,68.65,68.68,20044.0,60.055,60.055,60.0287,60.055,20044.0
2016-11-25 11:30:00,68.69,68.69,68.65,68.65,10065.0,60.0637,60.0637,60.0287,60.0287,10065.0
2016-11-25 12:00:00,68.67,68.68,68.65,68.66,10305.0,60.0462,60.055,60.0287,60.0375,10305.0
2016-11-25 12:30:00,68.66,68.71,68.65,68.71,8163.0,60.0375,60.0812,60.0287,60.0812,8163.0
2016-11-28 09:30:00,68.63,68.64,68.57,68.61,7443.0,60.0113,60.02,59.9588,59.9938,7443.0
2016-11-28 10:00:00,68.64,68.64,68.57,68.6,11444.0,60.02,60.02,59.9588,59.985,11444.0
2016-11-28 10:30:00,68.62,68.69,68.51,68.51,2996.0,60.0025,60.0637,59.9063,59.9063,2996.0
2016-11-28 11:00:00,68.52,68.58,68.51,68.57,4565.0,59.9151,59.9675,59.9063,59.9588,4565.0
2016-11-28 11:30:00,68.57,68.6,68.54,68.6,3673.0,59.9588,59.985,59.9326,59.985,3673.0
2016-11-28 12:00:00,68.63,68.66,68.62,68.65,8471.0,60.0113,60.0375,60.0025,60.0287,8471.0
2016-11-28 12:30:00,68.65,68.75,68.65,68.7,81914.0,60.0287,60.1162,60.0287,60.0725,81914.0
2016-11-28 13:00:00,68.67,68.68,68.64,68.64,13670.0,60.0462,60.055,60.02,60.02,13670.0
2016-11-28 13:30:00,68.64,68.66,68.63,68.63,6643.0,60.02,60.0375,60.0113,60.0113,6643.0
2016-11-28 14:00:00,68.64,68.67,68.61,68.62,5436.0,60.02,60.0462,59.9938,60.0025,5436.0
2016-11-28 14:30:00,68.61,68.63,68.58,68.6,43820.0,59.9938,60.0113,59.9675,59.985,43820.0
2016-11-28 15:00:00,68.61,68.61,68.51,68.51,92572.0,59.9938,59.9938,59.9063,59.9063,92572.0
2016-11-28 15:30:00,68.51,68.53,68.46,68.48,25498.0,59.9063,59.9238,59.8626,59.8801,25498.0
2016-11-29 09:30:00,68.45,68.5,68.33,68.36,13177.0,59.8539,59.8976,59.7489,59.7752,13177.0
2016-11-29 10:00:00,68.37,68.41,68.35,68.38,7300.0,59.7839,59.8189,59.7664,59.7927,7300.0
2016-11-29 10:30:00,68.41,68.51,68.41,68.51,8610.0,59.8189,59.9063,59.8189,59.9063,8610.0
2016-11-29 11:00:00,68.5,68.51,68.49,68.51,32806.0,59.8976,59.9063,59.8888,59.9063,32806.0
2016-11-29 11:30:00,68.51,68.59,68.51,68.58,2918.0,59.9063,59.9763,59.9063,59.9675,2918.0
2016-11-29 12:00:00,68.59,68.59,68.54,68.55,35677.0,59.9763,59.9763,59.9326,59.9413,35677.0
2016-11-29 12:30:00,68.55,68.59,68.54,68.59,27217.0,59.9413,59.9763,59.9326,59.9763,27217.0
2016-11-29 13:00:00,68.61,68.61,68.57,68.6,2623.0,59.9938,59.9938,59.9588,59.985,2623.0
2016-11-29 13:30:00,68.59,68.62,68.59,68.62,3700.0,59.9763,60.0025,59.9763,60.0025,3700.0
2016-11-29 14:00:00,68.62,68.63,68.59,68.61,3518.0,60.0025,60.0113,59.9763,59.9938,3518.0
2016-11-29 14:30:00,68.61,68.65,68.6,68.64,35066.0,59.9938,60.0287,59.985,60.02,35066.0
2016-11-29 15:00:00,68.61,68.62,68.49,68.52,10526.0,59.9938,60.0025,59.8888,59.9151,10526.0
2016-11-29 15:30:00,68.51,68.54,68.47,68.5,53956.0,59.9063,59.9326,59.8714,59.8976,53956.0
2016-11-30 09:30:00,68.66,68.68,68.57,68.57,6603.0,60.0375,60.055,59.9588,59.9588,6603.0
2016-11-30 10:00:00,68.49,68.55,68.38,68.42,3065.0,59.8888,59.9413,59.7927,59.8276,3065.0
2016-11-30 10:30:00,68.41,68.49,68.41,68.48,5231.0,59.8189,59.8888,59.8189,59.8801,5231.0
2016-11-30 11:00:00,68.47,68.51,68.44,68.49,15966.0,59.8714,59.9063,59.8451,59.8888,15966.0
2016-11-30 11:30:00,68.42,68.45,68.38,68.4,4749.0,59.8276,59.8539,59.7927,59.8101,4749.0
2016-11-30 12:00:00,68.38,68.4,68.34,68.36,26974.0,59.7927,59.8101,59.7577,59.7752,26974.0
2016-11-30 12:30:00,68.38,68.39,68.36,68.38,5089.0,59.7927,59.8014,59.7752,59.7927,5089.0
2016-11-30 13:00:00,68.4,68.44,68.39,68.41,7248.0,59.8101,59.8451,59.8014,59.8189,7248.0
2016-11-30 13:30:00,68.41,68.43,68.37,68.39,21879.0,59.8189,59.8364,59.7839,59.8014,21879.0
2016-11-30 14:00:00,68.38,68.39,68.24,68.25,23981.0,59.7927,59.8014,59.6702,59.679,23981.0
2016-11-30 14:30:00,68.25,68.25,68.19,68.23,5322.0,59.679,59.679,59.6265,59.6615,5322.0
2016-11-30 15:00:00,68.23,68.34,68.17,68.31,88068.0,59.6615,59.7577,59.609,59.7314,88068.0
2016-11-30 15:30:00,68.31,68.32,68.1,68.1,27463.0,59.7314,59.7402,59.5478,59.5478,27463.0
2016-12-01 09:30:00,68.15,68.19,68.0,68.02,4157.0,59.5915,59.6265,59.4604,59.4779,4157.0
2016-12-01 10:00:00,68.03,68.06,67.97,68.02,10125.0,59.4866,59.5128,59.4341,59.4779,10125.0
2016-12-01 10:30:00,68.0,68.06,67.96,68.01,113276.0,59.4604,59.5128,59.4254,59.4691,113276.0
2016-12-01 11:00:00,68.02,68.07,67.97,68.03,15470.0,59.4779,59.5216,59.4341,59.4866,15470.0
2016-12-01 11:30:00,68.04,68.06,68.02,68.03,12498.0,59.4954,59.5128,59.4779,59.4866,12498.0
2016-12-01 12:00:00,68.02,68.02,67.94,67.94,10592.0,59.4779,59.4779,59.4079,59.4079,10592.0
2016-12-01 12:30:00,67.97,68.0,67.85,67.86,6660.0,59.4341,59.4604,59.3292,59.338,6660.0
2016-12-01 13:00:00,67.84,67.85,67.75,67.78,6755.0,59.3205,59.3292,59.2418,59.268,6755.0
2016-12-01 13:30:00,67.78,67.83,67.76,67.76,21390.0,59.268,59.3117,59.2505,59.2505,21390.0
2016-12-01 14:00:00,67.78,67.85,67.78,67.83,65386.0,59.268,59.3292,59.268,59.3117,65386.0
2016-12-01 14:30:00,67.82,67.86,67.82,67.85,124628.0,59.303,59.338,59.303,59.3292,124628.0
2016-12-01 15:00:00,67.85,67.86,67.78,67.8,68943.0,59.3292,59.338,59.268,59.2855,68943.0
2016-12-01 15:30:00,67.8,67.88,67.74,67.88,54843.0,59.2855,59.3554,59.233,59.3554,54843.0
2016-12-02 09:30:00,67.87,68.0,67.83,67.94,7174.0,59.3467,59.4604,59.3117,59.4079,7174.0
2016-12-02 10:00:00,68.02,68.02,67.9,67.91,7123.0,59.4779,59.4779,59.3729,59.3817,7123.0
2016-12-02 10:30:00,67.91,67.96,67.9,67.95,4413.0,59.3817,59.4254,59.3729,59.4167,4413.0
2016-12-02 11:00:00,67.96,68.01,67.95,68.0,6368.0,59.4254,59.4691,59.4167,59.4604,6368.0
2016-12-02 11:30:00,67.98,68.0,67.92,67.93,12718.0,59.4429,59.4604,59.3904,59.3992,12718.0
2016-12-02 12:00:00,67.91,67.91,67.88,67.88,661.0,59.3817,59.3817,59.3554,59.3554,661.0
2016-12-02 12:30:00,67.86,67.91,67.86,67.91,4282.0,59.338,59.3817,59.338,59.3817,4282.0
2016-12-02 13:00:00,67.91,67.91,67.79,67.79,2417.0,59.3817,59.3817,59.2767,59.2767,2417.0
2016-12-02 13:30:00,67.78,67.82,67.77,67.79,1585.0,59.268,59.303,59.2593,59.2767,1585.0
2016-12-02 14:00:00,67.78,67.79,67.74,67.77,4069.0,59.268,59.2767,59.233,59.2593,4069.0
2016-12-02 14:30:00,67.76,67.77,67.75,67.75,2454.0,59.2505,59.2593,59.2418,59.2418,2454.0
2016-12-02 15:00:00,67.77,67.79,67.76,67.79,7720.0,59.2593,59.2767,59.2505,59.2767,7720.0
2016-12-02 15:30:00,67.84,67.9,67.8,67.84,14007.0,59.3205,59.3729,59.2855,59.3205,14007.0
2016-12-05 09:30:00,68.12,68.23,68.11,68.2,7189.0,59.5653,59.6615,59.5566,59.6353,7189.0
2016-12-05 10:00:00,68.21,68.26,68.18,68.21,26648.0,59.644,59.6877,59.6178,59.644,26648.0
2016-12-05 10:30:00,68.21,68.23,68.16,68.22,4493.0,59.644,59.6615,59.6003,59.6527,4493.0
2016-12-05 11:00:00,68.2,68.22,68.2,68.21,5564.0,59.6353,59.6527,59.6353,59.644,5564.0
2016-12-05 11:30:00,68.17,68.19,68.12,68.15,5650.0,59.609,59.6265,59.5653,59.5915,5650.0
2016-12-05 12:00:00,68.12,68.13,68.08,68.09,1623.0,59.5653,59.5741,59.5303,59.5391,1623.0
2016-12-05 12:30:00,68.08,68.1,68.05,68.09,4903.0,59.5303,59.5478,59.5041,59.5391,4903.0
2016-12-05 13:00:00,68.13,68.14,68.09,68.1,6208.0,59.5741,59.5828,59.5391,59.5478,6208.0
2016-12-05 13:30:00,68.13,68.14,68.1,68.1,9292.0,59.5741,59.5828,59.5478,59.5478,9292.0
2016-12-05 14:00:00,68.1,68.1,68.04,68.07,11642.0,59.5478,59.5478,59.4954,59.5216,11642.0
2016-12-05 14:30:00,68.06,68.11,68.04,68.07,73076.0,59.5128,59.5566,59.4954,59.5216,73076.0
2016-12-05 15:00:00,68.08,68.14,68.08,68.12,8908.0,59.5303,59.5828,59.5303,59.5653,8908.0
2016-12-05 15:30:00,68.12,68.16,68.11,68.15,11418.0,59.5653,59.6003,59.5566,59.5915,11418.0
2016-12-06 09:30:00,68.26,68.26,68.06,68.07,12186.0,59.6877,59.6877,59.5128,59.5216,12186.0
2016-12-06 10:00:00,68.09,68.1,68.06,68.06,3226.0,59.5391,59.5478,59.5128,59.5128,3226.0
2016-12-06 10:30:00,68.05,68.14,68.05,68.11,6193.0,59.5041,59.5828,59.5041,59.5566,6193.0
2016-12-06 11:00:00,68.08,68.15,68.07,68.14,2073.0,59.5303,59.5915,59.5216,59.5828,2073.0
2016-12-06 11:30:00,68.13,68.13,68.08,68.12,9435.0,59.5741,59.5741,59.5303,59.5653,9435.0
2016-12-06 12:00:00,68.15,68.2,68.14,68.17,8291.0,59.5915,59.6353,59.5828,59.609,8291.0
2016-12-06 12:30:00,68.2,68.2,68.15,68.2,5206.0,59.6353,59.6353,59.5915,59.6353,5206.0
2016-12-06 13:00:00,68.22,68.22,68.17,68.18,3182.0,59.6527,59.6527,59.609,59.6178,3182.0
2016-12-06 13:30:00,68.18,68.23,68.16,68.22,13591.0,59.6178,59.6615,59.6003,59.6527,13591.0
2016-12-06 14:00:00,68.23,68.25,68.19,68.22,37598.0,59.6615,59.679,59.6265,59.6527,37598.0
2016-12-06 14:30:00,68.23,68.26,68.21,68.25,4113.0,59.6615,59.6877,59.644,59.679,4113.0
2016-12-06 15:00:00,68.24,68.26,68.17,68.18,15037.0,59.6702,59.6877,59.609,59.6178,15037.0
2016-12-06 15:30:00,68.19,68.29,68.19,68.27,37949.0,59.6265,59.714,59.6265,59.6965,37949.0
2016-12-07 09:30:00,68.28,68.33,68.24,68.26,37688.0,59.7052,59.7489,59.6702,59.6877,37688.0
2016-12-07 10:00:00,68.26,68.35,68.26,68.33,3065.0,59.6877,59.7664,59.6877,59.7489,3065.0
2016-12-07 10:30:00,68.33,68.39,68.3,68.37,40394.0,59.7489,59.8014,59.7227,59.7839,40394.0
2016-12-07 11:00:00,68.37,68.38,68.33,68.35,5590.0,59.7839,59.7927,59.7489,59.7664,5590.0
2016-12-07 11:30:00,68.4,68.49,68.38,68.48,4426.0,59.8101,59.8888,59.7927,59.8801,4426.0
2016-12-07 12:00:00,68.49,68.53,68.48,68.52,15420.0,59.8888,59.9238,59.8801,59.9151,15420.0
2016-12-07 12:30:00,68.52,68.6,68.52,68.6,5730.0,59.9151,59.985,59.9151,59.985,5730.0
2016-12-07 13:00:00,68.63,68.84,68.63,68.79,243787.0,60.0113,60.1949,60.0113,60.1512,243787.0
2016-12-07 13:30:00,68.8,69.03,68.79,69.03,164030.0,60.1599,60.361,60.1512,60.361,164030.0
2016-12-07 14:00:00,69.03,69.05,68.97,68.99,37528.0,60.361,60.3785,60.3086,60.326,37528.0
2016-12-07 14:30:00,68.99,69.01,68.96,69.0,9414.0,60.326,60.3435,60.2998,60.3348,9414.0
2016-12-07 15:00:00,69.05,69.18,68.99,69.18,9586.0,60.3785,60.4922,60.326,60.4922,9586.0
2016-12-07 15:30:00,69.14,69.24,69.11,69.18,658507.0,60.4572,60.5447,60.431,60.4922,658507.0
2016-12-08 09:30:00,69.23,69.23,69.17,69.2,4621.0,60.5359,60.5359,60.4834,60.5097,4621.0
2016-12-08 10:00:00,69.15,69.16,69.12,69.13,15367.0,60.466,60.4747,60.4397,60.4485,15367.0
2016-12-08 10:30:00,69.15,69.21,69.12,69.19,10651.0,60.466,60.5184,60.4397,60.5009,10651.0
2016-12-08 11:00:00,69.19,69.23,69.18,69.19,13039.0,60.5009,60.5359,60.4922,60.5009,13039.0
2016-12-08 11:30:00,69.19,69.2,69.13,69.16,61571.0,60.5009,60.5097,60.4485,60.4747,61571.0
2016-12-08 12:00:00,69.19,69.32,69.18,69.31,4437.0,60.5009,60.6146,60.4922,60.6059,4437.0
2016-12-08 12:30:00,69.34,69.39,69.34,69.37,3931.0,60.6321,60.6758,60.6321,60.6583,3931.0
2016-12-08 13:00:00,69.37,69.38,69.34,69.37,15051.0,60.6583,60.6671,60.6321,60.6583,15051.0
2016-12-08 13:30:00,69.35,69.46,69.33,69.46,5725.0,60.6408,60.737,60.6234,60.737,5725.0
2016-12-08 14:00:00,69.44,69.44,69.31,69.33,9733.0,60.7195,60.7195,60.6059,60.6234,9733.0
2016-12-08 14:30:00,69.36,69.36,69.23,69.31,11508.0,60.6496,60.6496,60.5359,60.6059,11508.0
2016-12-08 15:00:00,69.33,69.35,69.27,69.28,23040.0,60.6234,60.6408,60.5709,60.5796,23040.0
2016-12-08 15:30:00,69.26,69.37,69.26,69.33,41208.0,60.5621,60.6583,60.5621,60.6234,41208.0
2016-12-09 09:30:00,69.42,69.58,69.42,69.54,5219.0,60.702,60.842,60.702,60.807,5219.0
2016-12-09 10:00:00,69.55,69.56,69.49,69.54,7102.0,60.8157,60.8245,60.7633,60.807,7102.0
2016-12-09 10:30:00,69.5,69.59,69.5,69.53,13386.0,60.772,60.8507,60.772,60.7982,13386.0
2016-12-09 11:00:00,69.52,69.56,69.47,69.52,23118.0,60.7895,60.8245,60.7458,60.7895,23118.0
2016-12-09 11:30:00,69.52,69.57,69.5,69.52,12964.0,60.7895,60.8332,60.772,60.7895,12964.0
2016-12-09 12:00:00,69.52,69.56,69.51,69.56,5694.0,60.7895,60.8245,60.7807,60.8245,5694.0
2016-12-09 12:30:00,69.55,69.57,69.54,69.55,6290.0,60.8157,60.8332,60.807,60.8157,6290.0
2016-12-09 13:00:00,69.53,69.54,69.47,69.52,3453.0,60.7982,60.807,60.7458,60.7895,3453.0
2016-12-09 13:30:00,69.52,69.56,69.51,69.54,259045.0,60.7895,60.8245,60.7807,60.807,259045.0
2016-12-09 14:00:00,69.54,69.58,69.53,69.55,8857.0,60.807,60.842,60.7982,60.8157,8857.0
2016-12-09 14:30:00,69.52,69.58,69.52,69.58,7170.0,60.7895,60.842,60.7895,60.842,7170.0
2016-12-09 15:00:00,69.59,69.7,69.58,69.68,13376.0,60.8507,60.9469,60.842,60.9294,13376.0
2016-12-09 15:30:00,69.69,69.69,69.63,69.65,16519.0,60.9381,60.9381,60.8857,60.9032,16519.0
2016-12-12 09:30:00,69.7,69.79,69.7,69.79,4886.0,60.9469,61.0256,60.9469,61.0256,4886.0
2016-12-12 10:00:00,69.85,69.85,69.72,69.73,240.0,61.078,61.078,60.9644,60.9731,240.0
2016-12-12 10:30:00,69.69,69.77,69.69,69.74,8725.0,60.9381,61.0081,60.9381,60.9819,8725.0
2016-12-12 11:00:00,69.75,69.81,69.74,69.79,36214.0,60.9906,61.0431,60.9819,61.0256,36214.0
2016-12-12 11:30:00,69.81,69.81,69.73,69.77,21171.0,61.0431,61.0431,60.9731,61.0081,21171.0
2016-12-12 12:00:00,69.72,69.73,69.66,69.67,24708.0,60.9644,60.9731,60.9119,60.9207,24708.0
2016-12-12 12:30:00,69.7,69.75,69.69,69.73,5797.0,60.9469,60.9906,60.9381,60.9731,5797.0
2016-12-12 13:00:00,69.73,69.79,69.71,69.76,8600.0,60.9731,61.0256,60.9556,60.9994,8600.0
2016-12-12 13:30:00,69.72,69.73,69.69,69.7,6935.0,60.9644,60.9731,60.9381,60.9469,6935.0
2016-12-12 14:00:00,69.7,69.78,69.7,69.75,20702.0,60.9469,61.0168,60.9469,60.9906,20702.0
2016-12-12 14:30:00,69.75,69.75,69.7,69.7,5882.0,60.9906,60.9906,60.9469,60.9469,5882.0
2016-12-12 15:00:00,69.74,69.79,69.73,69.79,2858.0,60.9819,61.0256,60.9731,61.0256,2858.0
2016-12-12 15:30:00,69.76,69.84,69.75,69.84,7793.0,60.9994,61.0693,60.9906,61.0693,7793.0
2016-12-13 09:30:00,70.09,70.22,70.09,70.2,12562.0,61.2879,61.4016,61.2879,61.3841,12562.0
2016-12-13 10:00:00,70.2,70.22,70.14,70.18,20685.0,61.3841,61.4016,61.3316,61.3666,20685.0
2016-12-13 10:30:00,70.16,70.25,70.11,70.24,3064.0,61.3491,61.4278,61.3054,61.4191,3064.0
2016-12-13 11:00:00,70.22,70.3,70.19,70.3,5618.0,61.4016,61.4715,61.3753,61.4715,5618.0
2016-12-13 11:30:00,70.27,70.34,70.26,70.34,8346.0,61.4453,61.5065,61.4366,61.5065,8346.0
2016-12-13 12:00:00,70.32,70.35,70.29,70.29,7253.0,61.489,61.5153,61.4628,61.4628,7253.0
2016-12-13 12:30:00,70.3,70.31,70.28,70.29,10012.0,61.4715,61.4803,61.454,61.4628,10012.0
2016-12-13 13:00:00,70.33,70.42,70.31,70.4,4937.0,61.4978,61.5765,61.4803,61.559,4937.0
2016-12-13 13:30:00,70.42,70.42,70.33,70.35,4218.0,61.5765,61.5765,61.4978,61.5153,4218.0
2016-12-13 14:00:00,70.36,70.36,70.26,70.27,14169.0,61.524,61.524,61.4366,61.4453,14169.0
2016-12-13 14:30:00,70.27,70.35,70.27,70.31,7758.0,61.4453,61.5153,61.4453,61.4803,7758.0
2016-12-13 15:00:00,70.3,70.36,70.28,70.36,8169.0,61.4715,61.524,61.454,61.524,8169.0
2016-12-13 15:30:00,70.36,70.39,70.28,70.3,10216.0,61.524,61.5502,61.454,61.4715,10216.0
2016-12-14 09:30:00,70.26,70.5,70.26,70.38,18362.0,61.4366,61.6464,61.4366,61.5415,18362.0
2016-12-14 10:00:00,70.33,70.33,70.23,70.29,12699.0,61.4978,61.4978,61.4103,61.4628,12699.0
2016-12-14 10:30:00,70.3,70.3,70.22,70.25,1417.0,61.4715,61.4715,61.4016,61.4278,1417.0
2016-12-14 11:00:00,70.22,70.27,70.22,70.25,2875.0,61.4016,61.4453,61.4016,61.4278,2875.0
2016-12-14 11:30:00,70.22,70.22,70.17,70.18,15555.0,61.4016,61.4016,61.3579,61.3666,15555.0
2016-12-14 12:00:00,70.2,70.23,70.2,70.22,2995.0,61.3841,61.4103,61.3841,61.4016,2995.0
2016-12-14 12:30:00,70.26,70.32,70.25,70.31,16120.0,61.4366,61.489,61.4278,61.4803,16120.0
2016-12-14 13:00:00,70.34,70.34,70.29,70.3,32821.0,61.5065,61.5065,61.4628,61.4715,32821.0
2016-12-14 13:30:00,70.34,70.34,70.3,70.33,25167.0,61.5065,61.5065,61.4715,61.4978,25167.0
2016-12-14 14:00:00,70.32,70.4,69.93,69.93,25571.0,61.489,61.559,61.148,61.148,25571.0
2016-12-14 14:30:00,69.95,70.14,69.9,69.9,9180.0,61.1655,61.3316,61.1218,61.1218,9180.0
2016-12-14 15:00:00,69.86,69.97,69.64,69.77,17545.0,61.0868,61.183,60.8944,61.0081,17545.0
2016-12-14 15:30:00,69.9,70.07,69.7,69.74,17509.0,61.1218,61.2704,60.9469,60.9819,17509.0
2016-12-15 09:30:00,69.81,70.06,69.75,70.05,27393.0,61.0431,61.2617,60.9906,61.2529,27393.0
2016-12-15 10:00:00,70.07,70.11,70.04,70.07,25468.0,61.2704,61.3054,61.2442,61.2704,25468.0
2016-12-15 10:30:00,70.09,70.18,70.09,70.14,27064.0,61.2879,61.3666,61.2879,61.3316,27064.0
2016-12-15 11:00:00,70.16,70.25,70.16,70.16,18356.0,61.3491,61.4278,61.3491,61.3491,18356.0
2016-12-15 11:30:00,70.17,70.18,70.06,70.09,28012.0,61.3579,61.3666,61.2617,61.2879,28012.0
2016-12-15 12:00:00,70.08,70.12,70.04,70.11,11026.0,61.2792,61.3141,61.2442,61.3054,11026.0
2016-12-15 12:30:00,70.08,70.09,70.02,70.03,10430.0,61.2792,61.2879,61.2267,61.2354,10430.0
2016-12-15 13:00:00,70.05,70.12,70.04,70.07,9500.0,61.2529,61.3141,61.2442,61.2704,9500.0
2016-12-15 13:30:00,70.06,70.07,69.8,69.84,15160.0,61.2617,61.2704,61.0343,61.0693,15160.0
2016-12-15 14:00:00,69.82,69.94,69.81,69.94,12512.0,61.0518,61.1567,61.0431,61.1567,12512.0
2016-12-15 14:30:00,69.96,70.0,69.92,69.94,19052.0,61.1742,61.2092,61.1393,61.1567,19052.0
2016-12-15 15:00:00,69.94,69.97,69.9,69.91,19317.0,61.1567,61.183,61.1218,61.1305,19317.0
2016-12-15 15:30:00,69.93,70.0,69.89,69.94,52208.0,61.148,61.2092,61.113,61.1567,52208.0
2016-12-16 09:30:00,70.11,70.33,69.99,70.04,7118.0,61.3054,61.4978,61.2005,61.2442,7118.0
2016-12-16 10:00:00,70.06,70.06,69.99,70.06,16811.0,61.2617,61.2617,61.2005,61.2617,16811.0
2016-12-16 10:30:00,70.06,70.12,70.01,70.12,25506.0,61.2617,61.3141,61.218,61.3141,25506.0
2016-12-16 11:00:00,70.05,70.05,69.96,69.96,6999.0,61.2529,61.2529,61.1742,61.1742,6999.0
2016-12-16 11:30:00,69.95,70.08,69.95,70.08,8981.0,61.1655,61.2792,61.1655,61.2792,8981.0
2016-12-16 12:00:00,70.08,70.1,70.02,70.06,11750.0,61.2792,61.2967,61.2267,61.2617,11750.0
2016-12-16 12:30:00,70.06,70.06,69.96,69.96,13502.0,61.2617,61.2617,61.1742,61.1742,13502.0
2016-12-16 13:00:00,69.94,69.95,69.86,69.86,2844.0,61.1567,61.1655,61.0868,61.0868,2844.0
2016-12-16 13:30:00,69.88,69.91,69.87,69.89,21834.0,61.1043,61.1305,61.0955,61.113,21834.0
2016-12-16 14:00:00,69.9,69.96,69.87,69.88,42566.0,61.1218,61.1742,61.0955,61.1043,42566.0
2016-12-16 14:30:00,69.88,69.97,69.88,69.95,9644.0,61.1043,61.183,61.1043,61.1655,9644.0
2016-12-16 15:00:00,69.91,69.92,69.85,69.88,7287.0,61.1305,61.1393,61.078,61.1043,7287.0
2016-12-16 15:30:00,69.89,69.95,69.83,69.91,15745.0,61.113,61.1655,61.0606,61.1305,15745.0
2016-12-19 09:30:00,70.0,70.19,69.95,70.16,8500.0,61.2092,61.3753,61.1655,61.3491,8500.0
2016-12-19 10:00:00,70.13,70.16,70.08,70.09,14354.0,61.3229,61.3491,61.2792,61.2879,14354.0
2016-12-19 10:30:00,70.11,70.21,70.11,70.19,6296.0,61.3054,61.3928,61.3054,61.3753,6296.0
2016-12-19 11:00:00,70.18,70.2,70.13,70.13,3001.0,61.3666,61.3841,61.3229,61.3229,3001.0
2016-12-19 11:30:00,70.13,70.13,70.05,70.06,7129.0,61.3229,61.3229,61.2529,61.2617,7129.0
2016-12-19 12:00:00,70.06,70.11,70.06,70.1,60633.0,61.2617,61.3054,61.2617,61.2967,60633.0
2016-12-19 12:30:00,70.11,70.14,70.1,70.13,6114.0,61.3054,61.3316,61.2967,61.3229,6114.0
2016-12-19 13:00:00,70.13,70.14,70.1,70.12,2824.0,61.3229,61.3316,61.2967,61.3141,2824.0
2016-12-19 13:30:00,70.14,70.17,70.07,70.17,4714.0,61.3316,61.3579,61.2704,61.3579,4714.0
2016-12-19 14:00:00,70.17,70.18,70.12,70.15,6308.0,61.3579,61.3666,61.3141,61.3404,6308.0
2016-12-19 14:30:00,70.14,70.14,70.05,70.07,26698.0,61.3316,61.3316,61.2529,61.2704,26698.0
2016-12-19 15:00:00,70.03,70.05,69.97,70.01,3795.0,61.2354,61.2529,61.183,61.218,3795.0
2016-12-19 15:30:00,70.01,70.05,69.98,70.02,13884.0,61.218,61.2529,61.1917,61.2267,13884.0
2016-12-20 09:30:00,70.21,70.37,70.12,70.28,70918.0,61.3928,61.5327,61.3141,61.454,70918.0
2016-12-20 10:00:00,70.26,70.26,70.19,70.19,8353.0,61.4366,61.4366,61.3753,61.3753,8353.0
2016-12-20 10:30:00,70.2,70.28,70.2,70.28,32781.0,61.3841,61.454,61.3841,61.454,32781.0
2016-12-20 11:00:00,70.25,70.27,70.23,70.26,10403.0,61.4278,61.4453,61.4103,61.4366,10403.0
2016-12-20 11:30:00,70.23,70.23,70.15,70.18,18989.0,61.4103,61.4103,61.3404,61.3666,18989.0
2016-12-20 12:00:00,70.18,70.23,70.17,70.22,7171.0,61.3666,61.4103,61.3579,61.4016,7171.0
2016-12-20 12:30:00,70.2,70.24,70.19,70.23,12077.0,61.3841,61.4191,61.3753,61.4103,12077.0
2016-12-20 13:00:00,70.24,70.27,70.24,70.27,4202.0,61.4191,61.4453,61.4191,61.4453,4202.0
2016-12-20 13:30:00,70.24,70.26,70.24,70.26,2069.0,61.4191,61.4366,61.4191,61.4366,2069.0
2016-12-20 14:00:00,70.27,70.27,70.2,70.21,12176.0,61.4453,61.4453,61.3841,61.3928,12176.0
2016-12-20 14:30:00,70.17,70.2,70.15,70.17,6597.0,61.3579,61.3841,61.3404,61.3579,6597.0
2016-12-20 15:00:00,70.17,70.22,70.16,70.21,40259.0,61.3579,61.4016,61.3491,61.3928,40259.0
2016-12-20 15:30:00,70.24,70.29,70.19,70.29,9443.0,61.4191,61.4628,61.3753,61.4628,9443.0
2016-12-21 09:30:00,70.27,70.32,70.18,70.28,61307.0,61.4453,61.489,61.3666,61.454,61307.0
2016-12-21 10:00:00,70.25,70.3,70.24,70.25,64751.0,61.4278,61.4715,61.4191,61.4278,64751.0
2016-12-21 10:30:00,70.25,70.29,70.21,70.24,36625.0,61.4278,61.4628,61.3928,61.4191,36625.0
2016-12-21 11:00:00,70.24,70.28,70.23,70.28,37319.0,61.4191,61.454,61.4103,61.454,37319.0
2016-12-21 11:30:00,70.28,70.3,70.25,70.27,18286.0,61.454,61.4715,61.4278,61.4453,18286.0
2016-12-21 12:00:00,70.27,70.3,70.25,70.29,37013.0,61.4453,61.4715,61.4278,61.4628,37013.0
2016-12-21 12:30:00,70.29,70.3,70.27,70.28,40138.0,61.4628,61.4715,61.4453,61.454,40138.0
2016-12-21 13:00:00,70.28,70.28,70.23,70.24,61120.0,61.454,61.454,61.4103,61.4191,61120.0
2016-12-21 13:30:00,70.24,70.27,70.23,70.26,86193.0,61.4191,61.4453,61.4103,61.4366,86193.0
2016-12-21 14:00:00,70.26,70.29,70.25,70.28,27588.0,61.4366,61.4628,61.4278,61.454,27588.0
2016-12-21 14:30:00,70.27,70.27,70.24,70.26,61538.0,61.4453,61.4453,61.4191,61.4366,61538.0
2016-12-21 15:00:00,70.27,70.28,70.16,70.18,100510.0,61.4453,61.454,61.3491,61.3666,100510.0
2016-12-21 15:30:00,70.18,70.19,70.12,70.12,26782.0,61.3666,61.3753,61.3141,61.3141,26782.0
2016-12-22 09:30:00,69.75,69.85,69.54,69.59,22936.0,61.3077,61.3956,61.1232,61.1671,22936.0
2016-12-22 10:00:00,69.61,69.64,69.55,69.62,35159.0,61.1847,61.2111,61.1319,61.1935,35159.0
2016-12-22 10:30:00,69.61,69.61,69.58,69.59,22030.0,61.1847,61.1847,61.1583,61.1671,22030.0
2016-12-22 11:00:00,69.57,69.6,69.54,69.55,37304.0,61.1495,61.1759,61.1232,61.1319,37304.0
2016-12-22 11:30:00,69.55,69.56,69.51,69.52,72205.0,61.1319,61.1407,61.0968,61.1056,72205.0
2016-12-22 12:00:00,69.53,69.56,69.52,69.56,12996.0,61.1144,61.1407,61.1056,61.1407,12996.0
2016-12-22 12:30:00,69.59,69.63,69.58,69.62,35973.0,61.1671,61.2023,61.1583,61.1935,35973.0
2016-12-22 13:00:00,69.61,69.64,69.6,69.62,36691.0,61.1847,61.2111,61.1759,61.1935,36691.0
2016-12-22 13:30:00,69.6,69.71,69.6,69.7,27924.0,61.1759,61.2726,61.1759,61.2638,27924.0
2016-12-22 14:00:00,69.69,69.7,69.68,69.69,40656.0,61.255,61.2638,61.2462,61.255,40656.0
2016-12-22 14:30:00,69.69,69.7,69.66,69.69,50184.0,61.255,61.2638,61.2286,61.255,50184.0
2016-12-22 15:00:00,69.69,69.7,69.58,69.62,64283.0,61.255,61.2638,61.1583,61.1935,64283.0
2016-12-22 15:30:00,69.63,69.7,69.59,69.7,13698.0,61.2023,61.2638,61.1671,61.2638,13698.0
2016-12-23 09:30:00,69.67,69.76,69.67,69.71,25398.0,61.2374,61.3165,61.2374,61.2726,25398.0
2016-12-23 10:00:00,69.71,69.71,69.67,69.68,25964.0,61.2726,61.2726,61.2374,61.2462,25964.0
2016-12-23 10:30:00,69.67,69.69,69.65,69.66,23778.0,61.2374,61.255,61.2198,61.2286,23778.0
2016-12-23 11:00:00,69.67,69.68,69.64,69.67,36120.0,61.2374,61.2462,61.2111,61.2374,36120.0
2016-12-23 11:30:00,69.67,69.69,69.66,69.67,27109.0,61.2374,61.255,61.2286,61.2374,27109.0
2016-12-23 12:00:00,69.67,69.69,69.66,69.69,20310.0,61.2374,61.255,61.2286,61.255,20310.0
2016-12-23 12:30:00,69.69,69.69,69.66,69.66,28886.0,61.255,61.255,61.2286,61.2286,28886.0
2016-12-23 13:00:00,69.66,69.67,69.64,69.67,21907.0,61.2286,61.2374,61.2111,61.2374,21907.0
2016-12-23 13:30:00,69.67,69.68,69.65,69.68,31298.0,61.2374,61.2462,61.2198,61.2462,31298.0
2016-12-23 14:00:00,69.67,69.69,69.67,69.67,45613.0,61.2374,61.255,61.2374,61.2374,45613.0
2016-12-23 14:30:00,69.67,69.69,69.66,69.69,63848.0,61.2374,61.255,61.2286,61.255,63848.0
2016-12-23 15:00:00,69.7,69.71,69.68,69.69,59106.0,61.2638,61.2726,61.2462,61.255,59106.0
2016-12-23 15:30:00,69.69,69.75,69.68,69.73,11345.0,61.255,61.3077,61.2462,61.2902,11345.0
2016-12-27 09:30:00,69.79,70.03,69.79,70.02,7066.0,61.3429,61.5538,61.3429,61.5451,7066.0
2016-12-27 10:00:00,70.01,70.03,69.96,69.96,14948.0,61.5363,61.5538,61.4923,61.4923,14948.0
2016-12-27 10:30:00,69.97,69.97,69.93,69.94,13617.0,61.5011,61.5011,61.466,61.4747,13617.0
2016-12-27 11:00:00,69.93,69.93,69.87,69.89,16202.0,61.466,61.466,61.4132,61.4308,16202.0
2016-12-27 11:30:00,69.9,69.9,69.84,69.86,16748.0,61.4396,61.4396,61.3868,61.4044,16748.0
2016-12-27 12:00:00,69.85,69.86,69.83,69.84,24311.0,61.3956,61.4044,61.3781,61.3868,24311.0
2016-12-27 12:30:00,69.86,69.87,69.84,69.86,11963.0,61.4044,61.4132,61.3868,61.4044,11963.0
2016-12-27 13:00:00,69.86,69.88,69.85,69.88,16181.0,61.4044,61.422,61.3956,61.422,16181.0
2016-12-27 13:30:00,69.88,69.9,69.86,69.86,16069.0,61.422,61.4396,61.4044,61.4044,16069.0
2016-12-27 14:00:00,69.87,69.91,69.84,69.89,33988.0,61.4132,61.4484,61.3868,61.4308,33988.0
2016-12-27 14:30:00,69.89,69.91,69.87,69.87,28758.0,61.4308,61.4484,61.4132,61.4132,28758.0
2016-12-27 15:00:00,69.86,69.89,69.84,69.87,21168.0,61.4044,61.4308,61.3868,61.4132,21168.0
2016-12-27 15:30:00,69.85,69.86,69.81,69.81,12794.0,61.3956,61.4044,61.3605,61.3605,12794.0
2016-12-28 09:30:00,69.9,69.97,69.6,69.6,38023.0,61.4396,61.5011,61.1759,61.1759,38023.0
2016-12-28 10:00:00,69.6,69.63,69.59,69.6,17955.0,61.1759,61.2023,61.1671,61.1759,17955.0
2016-12-28 10:30:00,69.62,69.63,69.57,69.59,25580.0,61.1935,61.2023,61.1495,61.1671,25580.0
2016-12-28 11:00:00,69.59,69.64,69.57,69.64,22536.0,61.1671,61.2111,61.1495,61.2111,22536.0
2016-12-28 11:30:00,69.66,69.66,69.57,69.59,36434.0,61.2286,61.2286,61.1495,61.1671,36434.0
2016-12-28 12:00:00,69.57,69.57,69.43,69.46,31669.0,61.1495,61.1495,61.0265,61.0528,31669.0
2016-12-28 12:30:00,69.47,69.47,69.37,69.42,33982.0,61.0616,61.0616,60.9737,61.0177,33982.0
2016-12-28 13:00:00,69.42,69.45,69.41,69.44,32063.0,61.0177,61.044,61.0089,61.0353,32063.0
2016-12-28 13:30:00,69.43,69.44,69.38,69.38,38382.0,61.0265,61.0353,60.9825,60.9825,38382.0
2016-12-28 14:00:00,69.4,69.4,69.31,69.37,48634.0,61.0001,61.0001,60.921,60.9737,48634.0
2016-12-28 14:30:00,69.36,69.38,69.31,69.36,54424.0,60.9649,60.9825,60.921,60.9649,54424.0
2016-12-28 15:00:00,69.36,69.4,69.34,69.34,53224.0,60.9649,61.0001,60.9474,60.9474,53224.0
2016-12-28 15:30:00,69.31,69.33,69.28,69.29,45013.0,60.921,60.9386,60.8946,60.9034,45013.0
2016-12-29 09:30:00,69.36,69.51,69.36,69.43,8133.0,60.9649,61.0968,60.9649,61.0265,8133.0
2016-12-29 10:00:00,69.45,69.5,69.41,69.49,19361.0,61.044,61.088,61.0089,61.0792,19361.0
2016-12-29 10:30:00,69.48,69.48,69.38,69.41,34605.0,61.0704,61.0704,60.9825,61.0089,34605.0
2016-12-29 11:00:00,69.42,69.43,69.36,69.41,17428.0,61.0177,61.0265,60.9649,61.0089,17428.0
2016-12-29 11:30:00,69.41,69.44,69.36,69.36,39594.0,61.0089,61.0353,60.9649,60.9649,39594.0
2016-12-29 12:00:00,69.37,69.39,69.3,69.38,11659.0,60.9737,60.9913,60.9122,60.9825,11659.0
2016-12-29 12:30:00,69.39,69.42,69.37,69.39,16180.0,60.9913,61.0177,60.9737,60.9913,16180.0
2016-12-29 13:00:00,69.38,69.39,69.35,69.37,18290.0,60.9825,60.9913,60.9562,60.9737,18290.0
2016-12-29 13:30:00,69.37,69.39,69.32,69.39,13043.0,60.9737,60.9913,60.9298,60.9913,13043.0
2016-12-29 14:00:00,69.4,69.45,69.4,69.42,15523.0,61.0001,61.044,61.0001,61.0177,15523.0
2016-12-29 14:30:00,69.42,69.42,69.37,69.4,20608.0,61.0177,61.0177,60.9737,61.0001,20608.0
2016-12-29 15:00:00,69.4,69.42,69.36,69.38,22676.0,61.0001,61.0177,60.9649,60.9825,22676.0
2016-12-29 15:30:00,69.38,69.4,69.35,69.36,17277.0,60.9825,61.0001,60.9562,60.9649,17277.0
2016-12-30 09:30:00,69.54,69.57,69.22,69.22,11375.0,61.1232,61.1495,60.8419,60.8419,11375.0
2016-12-30 10:00:00,69.21,69.23,69.14,69.17,34775.0,60.8331,60.8507,60.7716,60.7979,34775.0
2016-12-30 10:30:00,69.19,69.22,69.17,69.2,41618.0,60.8155,60.8419,60.7979,60.8243,41618.0
2016-12-30 11:00:00,69.21,69.3,69.19,69.29,55928.0,60.8331,60.9122,60.8155,60.9034,55928.0
2016-12-30 11:30:00,69.28,69.32,69.27,69.29,37867.0,60.8946,60.9298,60.8858,60.9034,37867.0
2016-12-30 12:00:00,69.25,69.28,69.22,69.26,29745.0,60.8683,60.8946,60.8419,60.877,29745.0
2016-12-30 12:30:00,69.26,69.27,69.14,69.17,28719.0,60.877,60.8858,60.7716,60.7979,28719.0
2016-12-30 13:00:00,69.16,69.24,69.15,69.22,32020.0,60.7892,60.8595,60.7804,60.8419,32020.0
2016-12-30 13:30:00,69.23,69.24,69.15,69.16,28691.0,60.8507,60.8595,60.7804,60.7892,28691.0
2016-12-30 14:00:00,69.14,69.15,69.08,69.09,40479.0,60.7716,60.7804,60.7188,60.7276,40479.0
2016-12-30 14:30:00,69.08,69.1,68.94,68.97,32113.0,60.7188,60.7364,60.5958,60.6221,32113.0
2016-12-30 15:00:00,68.98,69.09,68.97,69.09,66173.0,60.6309,60.7276,60.6221,60.7276,66173.0
2016-12-30 15:30:00,69.1,69.13,68.94,69.11,114041.0,60.7364,60.7628,60.5958,60.7452,114041.0
2017-01-03 09:30:00,69.48,69.63,69.45,69.5,67754.0,61.0704,61.2023,61.044,61.088,67754.0
2017-01-03 10:00:00,69.5,69.72,69.5,69.64,60832.0,61.088,61.2814,61.088,61.2111,60832.0
2017-01-03 10:30:00,69.67,69.67,69.44,69.45,72131.0,61.2374,61.2374,61.0353,61.044,72131.0
2017-01-03 11:00:00,69.44,69.46,69.36,69.4,56171.0,61.0353,61.0528,60.9649,61.0001,56171.0
2017-01-03 11:30:00,69.42,69.43,69.3,69.38,28060.0,61.0177,61.0265,60.9122,60.9825,28060.0
2017-01-03 12:00:00,69.38,69.39,69.33,69.37,29852.0,60.9825,60.9913,60.9386,60.9737,29852.0
2017-01-03 12:30:00,69.36,69.37,69.31,69.35,4260.0,60.9649,60.9737,60.921,60.9562,4260.0
2017-01-03 13:00:00,69.37,69.4,69.32,69.38,12297.0,60.9737,61.0001,60.9298,60.9825,12297.0
2017-01-03 13:30:00,69.38,69.38,69.28,69.28,14573.0,60.9825,60.9825,60.8946,60.8946,14573.0
2017-01-03 14:00:00,69.32,69.34,69.29,69.3,19421.0,60.9298,60.9474,60.9034,60.9122,19421.0
2017-01-03 14:30:00,69.29,69.37,69.28,69.35,19066.0,60.9034,60.9737,60.8946,60.9562,19066.0
2017-01-03 15:00:00,69.38,69.42,69.33,69.38,21841.0,60.9825,61.0177,60.9386,60.9825,21841.0
2017-01-03 15:30:00,69.35,69.59,69.35,69.59,119905.0,60.9562,61.1671,60.9562,61.1671,119905.0
2017-01-04 09:30:00,69.7,69.85,69.65,69.85,8833.0,61.2638,61.3956,61.2198,61.3956,8833.0
2017-01-04 10:00:00,69.89,69.89,69.83,69.85,15066.0,61.4308,61.4308,61.3781,61.3956,15066.0
2017-01-04 10:30:00,69.84,69.94,69.83,69.93,7363.0,61.3868,61.4747,61.3781,61.466,7363.0
2017-01-04 11:00:00,69.93,69.97,69.9,69.93,3404.0,61.466,61.5011,61.4396,61.466,3404.0
2017-01-04 11:30:00,69.95,69.99,69.95,69.98,6056.0,61.4835,61.5187,61.4835,61.5099,6056.0
2017-01-04 12:00:00,70.0,70.02,69.97,69.97,52456.0,61.5275,61.5451,61.5011,61.5011,52456.0
2017-01-04 12:30:00,69.97,69.99,69.95,69.96,48959.0,61.5011,61.5187,61.4835,61.4923,48959.0
2017-01-04 13:00:00,69.96,69.96,69.94,69.95,33751.0,61.4923,61.4923,61.4747,61.4835,33751.0
2017-01-04 13:30:00,69.95,69.97,69.94,69.96,86418.0,61.4835,61.5011,61.4747,61.4923,86418.0
2017-01-04 14:00:00,69.95,70.05,69.94,70.0,73754.0,61.4835,61.5714,61.4747,61.5275,73754.0
2017-01-04 14:30:00,69.99,70.03,69.96,69.98,64029.0,61.5187,61.5538,61.4923,61.5099,64029.0
2017-01-04 15:00:00,70.0,70.05,70.0,70.05,74398.0,61.5275,61.5714,61.5275,61.5714,74398.0
2017-01-04 15:30:00,70.03,70.08,69.97,70.0,11824.0,61.5538,61.5978,61.5011,61.5275,11824.0
2017-01-05 09:30:00,69.92,70.16,69.87,69.96,9794.0,61.4572,61.6681,61.4132,61.4923,9794.0
2017-01-05 10:00:00,69.93,70.0,69.93,69.99,13711.0,61.466,61.5275,61.466,61.5187,13711.0
2017-01-05 10:30:00,69.96,69.97,69.9,69.97,4273.0,61.4923,61.5011,61.4396,61.5011,4273.0
2017-01-05 11:00:00,69.97,69.97,69.78,69.8,24213.0,61.5011,61.5011,61.3341,61.3517,24213.0
2017-01-05 11:30:00,69.83,69.83,69.71,69.75,8902.0,61.3781,61.3781,61.2726,61.3077,8902.0
2017-01-05 12:00:00,69.76,69.81,69.72,69.81,5537.0,61.3165,61.3605,61.2814,61.3605,5537.0
2017-01-05 12:30:00,69.79,69.8,69.78,69.8,13553.0,61.3429,61.3517,61.3341,61.3517,13553.0
2017-01-05 13:00:00,69.81,69.85,69.8,69.83,40225.0,61.3605,61.3956,61.3517,61.3781,40225.0
2017-01-05 13:30:00,69.81,69.84,69.79,69.84,6220.0,61.3605,61.3868,61.3429,61.3868,6220.0
2017-01-05 14:00:00,69.84,69.92,69.84,69.87,8347.0,61.3868,61.4572,61.3868,61.4132,8347.0
2017-01-05 14:30:00,69.87,69.88,69.84,69.84,7270.0,61.4132,61.422,61.3868,61.3868,7270.0
2017-01-05 15:00:00,69.83,69.94,69.83,69.92,7370.0,61.3781,61.4747,61.3781,61.4572,7370.0
2017-01-05 15:30:00,69.92,69.96,69.9,69.93,13771.0,61.4572,61.4923,61.4396,61.466,13771.0
2017-01-06 09:30:00,69.94,69.97,69.81,69.85,6136.0,61.4747,61.5011,61.3605,61.3956,6136.0
2017-01-06 10:00:00,69.92,69.97,69.89,69.93,6239.0,61.4572,61.5011,61.4308,61.466,6239.0
2017-01-06 10:30:00,69.89,69.97,69.85,69.96,3450.0,61.4308,61.5011,61.3956,61.4923,3450.0
2017-01-06 11:00:00,69.95,70.02,69.93,70.01,12875.0,61.4835,61.5451,61.466,61.5363,12875.0
2017-01-06 11:30:00,70.06,70.16,70.03,70.16,40311.0,61.5802,61.6681,61.5538,61.6681,40311.0
2017-01-06 12:00:00,70.13,70.18,70.1,70.17,2536.0,61.6417,61.6857,61.6154,61.6769,2536.0
2017-01-06 12:30:00,70.18,70.26,70.18,70.21,4525.0,61.6857,61.756,61.6857,61.7121,4525.0
2017-01-06 13:00:00,70.23,70.24,70.16,70.16,5888.0,61.7296,61.7384,61.6681,61.6681,5888.0
2017-01-06 13:30:00,70.16,70.23,70.16,70.22,6779.0,61.6681,61.7296,61.6681,61.7209,6779.0
2017-01-06 14:00:00,70.2,70.26,70.19,70.21,56761.0,61.7033,61.756,61.6945,61.7121,56761.0
2017-01-06 14:30:00,70.2,70.2,70.16,70.18,6301.0,61.7033,61.7033,61.6681,61.6857,6301.0
2017-01-06 15:00:00,70.17,70.2,70.16,70.17,3903.0,61.6769,61.7033,61.6681,61.6769,3903.0
2017-01-06 15:30:00,70.19,70.23,70.13,70.14,15276.0,61.6945,61.7296,61.6417,61.6505,15276.0
2017-01-09 09:30:00,70.08,70.16,69.9,69.93,10570.0,61.5978,61.6681,61.4396,61.466,10570.0
2017-01-09 10:00:00,69.93,69.97,69.89,69.95,2189.0,61.466,61.5011,61.4308,61.4835,2189.0
2017-01-09 10:30:00,69.95,69.98,69.91,69.98,2860.0,61.4835,61.5099,61.4484,61.5099,2860.0
2017-01-09 11:00:00,69.96,70.0,69.95,69.95,45121.0,61.4923,61.5275,61.4835,61.4835,45121.0
2017-01-09 11:30:00,69.95,69.95,69.9,69.93,6951.0,61.4835,61.4835,61.4396,61.466,6951.0
2017-01-09 12:00:00,69.91,69.96,69.89,69.91,1326.0,61.4484,61.4923,61.4308,61.4484,1326.0
2017-01-09 12:30:00,69.9,69.94,69.89,69.93,5349.0,61.4396,61.4747,61.4308,61.466,5349.0
2017-01-09 13:00:00,69.93,69.93,69.85,69.86,11932.0,61.466,61.466,61.3956,61.4044,11932.0
2017-01-09 13:30:00,69.86,69.88,69.85,69.86,2821.0,61.4044,61.422,61.3956,61.4044,2821.0
2017-01-09 14:00:00,69.87,69.88,69.81,69.82,12079.0,61.4132,61.422,61.3605,61.3693,12079.0
2017-01-09 14:30:00,69.82,69.84,69.79,69.84,36958.0,61.3693,61.3868,61.3429,61.3868,36958.0
2017-01-09 15:00:00,69.86,69.86,69.83,69.85,8691.0,61.4044,61.4044,61.3781,61.3956,8691.0
2017-01-09 15:30:00,69.88,69.89,69.79,69.82,29922.0,61.422,61.4308,61.3429,61.3693,29922.0
2017-01-10 09:30:00,69.81,69.91,69.67,69.71,52021.0,61.3605,61.4484,61.2374,61.2726,52021.0
2017-01-10 10:00:00,69.74,69.78,69.73,69.78,900.0,61.2989,61.3341,61.2902,61.3341,900.0
2017-01-10 10:30:00,69.79,69.87,69.79,69.87,12033.0,61.3429,61.4132,61.3429,61.4132,12033.0
2017-01-10 11:00:00,69.86,69.96,69.84,69.94,36448.0,61.4044,61.4923,61.3868,61.4747,36448.0
2017-01-10 11:30:00,69.92,70.0,69.92,70.0,2520.0,61.4572,61.5275,61.4572,61.5275,2520.0
2017-01-10 12:00:00,69.97,70.03,69.96,70.01,6437.0,61.5011,61.5538,61.4923,61.5363,6437.0
2017-01-10 12:30:00,70.01,70.03,69.96,69.97,14010.0,61.5363,61.5538,61.4923,61.5011,14010.0
2017-01-10 13:00:00,69.97,69.98,69.93,69.94,6155.0,61.5011,61.5099,61.466,61.4747,6155.0
2017-01-10 13:30:00,69.93,69.96,69.79,69.79,5753.0,61.466,61.4923,61.3429,61.3429,5753.0
2017-01-10 14:00:00,69.77,69.81,69.73,69.78,52953.0,61.3253,61.3605,61.2902,61.3341,52953.0
2017-01-10 14:30:00,69.77,69.82,69.77,69.79,5324.0,61.3253,61.3693,61.3253,61.3429,5324.0
2017-01-10 15:00:00,69.78,69.83,69.78,69.79,32480.0,61.3341,61.3781,61.3341,61.3429,32480.0
2017-01-10 15:30:00,69.8,69.88,69.69,69.7,56072.0,61.3517,61.422,61.255,61.2638,56072.0
2017-01-11 09:30:00,69.7,69.8,69.57,69.74,16411.0,61.2638,61.3517,61.1495,61.2989,16411.0
2017-01-11 10:00:00,69.77,69.78,69.68,69.78,22733.0,61.3253,61.3341,61.2462,61.3341,22733.0
2017-01-11 10:30:00,69.77,69.81,69.7,69.71,5326.0,61.3253,61.3605,61.2638,61.2726,5326.0
2017-01-11 11:00:00,69.76,69.79,69.62,69.62,2508.0,61.3165,61.3429,61.1935,61.1935,2508.0
2017-01-11 11:30:00,69.53,69.66,69.47,69.66,48009.0,61.1144,61.2286,61.0616,61.2286,48009.0
2017-01-11 12:00:00,69.74,69.74,69.6,69.68,8593.0,61.2989,61.2989,61.1759,61.2462,8593.0
2017-01-11 12:30:00,69.62,69.66,69.5,69.54,18834.0,61.1935,61.2286,61.088,61.1232,18834.0
2017-01-11 13:00:00,69.6,69.61,69.43,69.46,12756.0,61.1759,61.1847,61.0265,61.0528,12756.0
2017-01-11 13:30:00,69.43,69.64,69.43,69.6,16005.0,61.0265,61.2111,61.0265,61.1759,16005.0
2017-01-11 14:00:00,69.62,69.65,69.6,69.65,14175.0,61.1935,61.2198,61.1759,61.2198,14175.0
2017-01-11 14:30:00,69.66,69.72,69.64,69.66,60440.0,61.2286,61.2814,61.2111,61.2286,60440.0
2017-01-11 15:00:00,69.66,69.71,69.66,69.67,11550.0,61.2286,61.2726,61.2286,61.2374,11550.0
2017-01-11 15:30:00,69.73,69.76,69.72,69.76,6365.0,61.2902,61.3165,61.2814,61.3165,6365.0
2017-01-12 09:30:00,69.58,69.65,69.4,69.4,4281.0,61.1583,61.2198,61.0001,61.0001,4281.0
2017-01-12 10:00:00,69.36,69.39,69.18,69.23,39520.0,60.9649,60.9913,60.8067,60.8507,39520.0
2017-01-12 10:30:00,69.24,69.31,69.21,69.24,23857.0,60.8595,60.921,60.8331,60.8595,23857.0
2017-01-12 11:00:00,69.22,69.3,69.2,69.3,14496.0,60.8419,60.9122,60.8243,60.9122,14496.0
2017-01-12 11:30:00,69.3,69.32,69.25,69.25,75977.0,60.9122,60.9298,60.8683,60.8683,75977.0
2017-01-12 12:00:00,69.28,69.41,69.28,69.4,87548.0,60.8946,61.0089,60.8946,61.0001,87548.0
2017-01-12 12:30:00,69.44,69.47,69.42,69.47,1516.0,61.0353,61.0616,61.0177,61.0616,1516.0
2017-01-12 13:00:00,69.47,69.52,69.45,69.48,16568.0,61.0616,61.1056,61.044,61.0704,16568.0
2017-01-12 13:30:00,69.54,69.56,69.53,69.55,5370.0,61.1232,61.1407,61.1144,61.1319,5370.0
2017-01-12 14:00:00,69.54,69.57,69.54,69.57,4397.0,61.1232,61.1495,61.1232,61.1495,4397.0
2017-01-12 14:30:00,69.57,69.62,69.57,69.59,82360.0,61.1495,61.1935,61.1495,61.1671,82360.0
2017-01-12 15:00:00,69.6,69.6,69.55,69.59,19826.0,61.1759,61.1759,61.1319,61.1671,19826.0
2017-01-12 15:30:00,69.58,69.69,69.58,69.64,158283.0,61.1583,61.255,61.1583,61.2111,158283.0
2017-01-13 09:30:00,69.63,69.83,69.63,69.77,12047.0,61.2023,61.3781,61.2023,61.3253,12047.0
2017-01-13 10:00:00,69.76,69.77,69.71,69.74,2667.0,61.3165,61.3253,61.2726,61.2989,2667.0
2017-01-13 10:30:00,69.74,69.77,69.71,69.75,6575.0,61.2989,61.3253,61.2726,61.3077,6575.0
2017-01-13 11:00:00,69.76,69.77,69.71,69.73,25491.0,61.3165,61.3253,61.2726,61.2902,25491.0
2017-01-13 11:30:00,69.74,69.77,69.69,69.74,9627.0,61.2989,61.3253,61.255,61.2989,9627.0
2017-01-13 12:00:00,69.75,69.75,69.67,69.68,7579.0,61.3077,61.3077,61.2374,61.2462,7579.0
2017-01-13 12:30:00,69.69,69.74,69.69,69.71,13591.0,61.255,61.2989,61.255,61.2726,13591.0
2017-01-13 13:00:00,69.73,69.74,69.72,69.73,20595.0,61.2902,61.2989,61.2814,61.2902,20595.0
2017-01-13 13:30:00,69.73,69.75,69.71,69.73,13725.0,61.2902,61.3077,61.2726,61.2902,13725.0
2017-01-13 14:00:00,69.7,69.72,69.63,69.64,11192.0,61.2638,61.2814,61.2023,61.2111,11192.0
2017-01-13 14:30:00,69.63,69.7,69.63,69.69,103998.0,61.2023,61.2638,61.2023,61.255,103998.0
2017-01-13 15:00:00,69.69,69.69,69.65,69.66,15585.0,61.255,61.255,61.2198,61.2286,15585.0
2017-01-13 15:30:00,69.65,69.71,69.64,69.65,36532.0,61.2198,61.2726,61.2111,61.2198,36532.0
2017-01-17 09:30:00,69.54,69.6,69.51,69.6,7073.0,61.1232,61.1759,61.0968,61.1759,7073.0
2017-01-17 10:00:00,69.59,69.76,69.59,69.73,31395.0,61.1671,61.3165,61.1671,61.2902,31395.0
2017-01-17 10:30:00,69.73,69.78,69.73,69.78,5863.0,61.2902,61.3341,61.2902,61.3341,5863.0
2017-01-17 11:00:00,69.76,69.76,69.65,69.67,20907.0,61.3165,61.3165,61.2198,61.2374,20907.0
2017-01-17 11:30:00,69.69,69.75,69.67,69.75,6352.0,61.255,61.3077,61.2374,61.3077,6352.0
2017-01-17 12:00:00,69.74,69.77,69.69,69.7,9520.0,61.2989,61.3253,61.255,61.2638,9520.0
2017-01-17 12:30:00,69.73,69.73,69.69,69.72,3019.0,61.2902,61.2902,61.255,61.2814,3019.0
2017-01-17 13:00:00,69.72,69.77,69.72,69.75,2452.0,61.2814,61.3253,61.2814,61.3077,2452.0
2017-01-17 13:30:00,69.76,69.77,69.73,69.74,14581.0,61.3165,61.3253,61.2902,61.2989,14581.0
2017-01-17 14:00:00,69.74,69.76,69.64,69.65,9150.0,61.2989,61.3165,61.2111,61.2198,9150.0
2017-01-17 14:30:00,69.64,69.67,69.56,69.59,66597.0,61.2111,61.2374,61.1407,61.1671,66597.0
2017-01-17 15:00:00,69.6,69.61,69.55,69.59,15744.0,61.1759,61.1847,61.1319,61.1671,15744.0
2017-01-17 15:30:00,69.58,69.69,69.58,69.69,21902.0,61.1583,61.255,61.1583,61.255,21902.0
2017-01-18 09:30:00,69.78,69.87,69.62,69.71,6749.0,61.3341,61.4132,61.1935,61.2726,6749.0
2017-01-18 10:00:00,69.72,69.77,69.7,69.74,78789.0,61.2814,61.3253,61.2638,61.2989,78789.0
2017-01-18 10:30:00,69.75,69.78,69.7,69.77,3417.0,61.3077,61.3341,61.2638,61.3253,3417.0
2017-01-18 11:00:00,69.78,69.83,69.77,69.82,11091.0,61.3341,61.3781,61.3253,61.3693,11091.0
2017-01-18 11:30:00,69.82,69.82,69.71,69.72,15538.0,61.3693,61.3693,61.2726,61.2814,15538.0
2017-01-18 12:00:00,69.77,69.81,69.74,69.74,13328.0,61.3253,61.3605,61.2989,61.2989,13328.0
2017-01-18 12:30:00,69.77,69.78,69.71,69.72,14125.0,61.3253,61.3341,61.2726,61.2814,14125.0
2017-01-18 13:00:00,69.72,69.73,69.68,69.7,2412.0,61.2814,61.2902,61.2462,61.2638,2412.0
2017-01-18 13:30:00,69.7,69.74,69.7,69.7,4468.0,61.2638,61.2989,61.2638,61.2638,4468.0
2017-01-18 14:00:00,69.71,69.75,69.7,69.74,6794.0,61.2726,61.3077,61.2638,61.2989,6794.0
2017-01-18 14:30:00,69.74,69.75,69.7,69.75,9885.0,61.2989,61.3077,61.2638,61.3077,9885.0
2017-01-18 15:00:00,69.72,69.78,69.72,69.75,7812.0,61.2814,61.3341,61.2814,61.3077,7812.0
2017-01-18 15:30:00,69.74,69.83,69.73,69.82,11766.0,61.2989,61.3781,61.2902,61.3693,11766.0
2017-01-19 09:30:00,69.78,69.89,69.75,69.78,3066.0,61.3341,61.4308,61.3077,61.3341,3066.0
2017-01-19 10:00:00,69.78,69.79,69.64,69.68,169931.0,61.3341,61.3429,61.2111,61.2462,169931.0
2017-01-19 10:30:00,69.67,69.68,69.61,69.64,7939.0,61.2374,61.2462,61.1847,61.2111,7939.0
2017-01-19 11:00:00,69.62,69.66,69.53,69.64,9339.0,61.1935,61.2286,61.1144,61.2111,9339.0
2017-01-19 11:30:00,69.64,69.66,69.61,69.62,22788.0,61.2111,61.2286,61.1847,61.1935,22788.0
2017-01-19 12:00:00,69.61,69.65,69.59,69.62,34668.0,61.1847,61.2198,61.1671,61.1935,34668.0
2017-01-19 12:30:00,69.62,69.62,69.57,69.6,6052.0,61.1935,61.1935,61.1495,61.1759,6052.0
2017-01-19 13:00:00,69.62,69.62,69.54,69.55,23062.0,61.1935,61.1935,61.1232,61.1319,23062.0
2017-01-19 13:30:00,69.55,69.57,69.5,69.5,4933.0,61.1319,61.1495,61.088,61.088,4933.0
2017-01-19 14:00:00,69.51,69.52,69.35,69.39,4935.0,61.0968,61.1056,60.9562,60.9913,4935.0
2017-01-19 14:30:00,69.4,69.45,69.38,69.4,41464.0,61.0001,61.044,60.9825,61.0001,41464.0
2017-01-19 15:00:00,69.4,69.5,69.39,69.47,48534.0,61.0001,61.088,60.9913,61.0616,48534.0
2017-01-19 15:30:00,69.46,69.51,69.43,69.46,28594.0,61.0528,61.0968,61.0265,61.0528,28594.0
2017-01-20 09:30:00,69.61,69.79,69.58,69.69,15356.0,61.1847,61.3429,61.1583,61.255,15356.0
2017-01-20 10:00:00,69.67,69.69,69.6,69.6,14049.0,61.2374,61.255,61.1759,61.1759,14049.0
2017-01-20 10:30:00,69.63,69.66,69.62,69.65,8550.0,61.2023,61.2286,61.1935,61.2198,8550.0
2017-01-20 11:00:00,69.63,69.66,69.61,69.61,5645.0,61.2023,61.2286,61.1847,61.1847,5645.0
2017-01-20 11:30:00,69.62,69.65,69.61,69.65,9238.0,61.1935,61.2198,61.1847,61.2198,9238.0
2017-01-20 12:00:00,69.65,69.66,69.47,69.5,24842.0,61.2198,61.2286,61.0616,61.088,24842.0
2017-01-20 12:30:00,69.5,69.53,69.4,69.45,8879.0,61.088,61.1144,61.0001,61.044,8879.0
2017-01-20 13:00:00,69.48,69.57,69.48,69.54,3469.0,61.0704,61.1495,61.0704,61.1232,3469.0
2017-01-20 13:30:00,69.56,69.56,69.5,69.51,938.0,61.1407,61.1407,61.088,61.0968,938.0
2017-01-20 14:00:00,69.52,69.54,69.48,69.49,3275.0,61.1056,61.1232,61.0704,61.0792,3275.0
2017-01-20 14:30:00,69.5,69.53,69.48,69.51,12173.0,61.088,61.1144,61.0704,61.0968,12173.0
2017-01-20 15:00:00,69.53,69.61,69.49,69.49,6988.0,61.1144,61.1847,61.0792,61.0792,6988.0
2017-01-20 15:30:00,69.48,69.66,69.47,69.65,12870.0,61.0704,61.2286,61.0616,61.2198,12870.0
2017-01-23 09:30:00,69.54,69.66,69.5,69.59,8525.0,61.1232,61.2286,61.088,61.1671,8525.0
2017-01-23 10:00:00,69.58,69.58,69.49,69.49,11029.0,61.1583,61.1583,61.0792,61.0792,11029.0
2017-01-23 10:30:00,69.49,69.49,69.4,69.45,12001.0,61.0792,61.0792,61.0001,61.044,12001.0
2017-01-23 11:00:00,69.44,69.48,69.41,69.41,7144.0,61.0353,61.0704,61.0089,61.0089,7144.0
2017-01-23 11:30:00,69.46,69.47,69.33,69.36,14461.0,61.0528,61.0616,60.9386,60.9649,14461.0
2017-01-23 12:00:00,69.4,69.41,69.36,69.4,2715.0,61.0001,61.0089,60.9649,61.0001,2715.0
2017-01-23 12:30:00,69.42,69.47,69.42,69.43,11303.0,61.0177,61.0616,61.0177,61.0265,11303.0
2017-01-23 13:00:00,69.44,69.48,69.42,69.43,6985.0,61.0353,61.0704,61.0177,61.0265,6985.0
2017-01-23 13:30:00,69.43,69.56,69.43,69.49,5699.0,61.0265,61.1407,61.0265,61.0792,5699.0
2017-01-23 14:00:00,69.47,69.47,69.44,69.45,2288.0,61.0616,61.0616,61.0353,61.044,2288.0
2017-01-23 14:30:00,69.46,69.53,69.46,69.51,23776.0,61.0528,61.1144,61.0528,61.0968,23776.0
2017-01-23 15:00:00,69.51,69.55,69.47,69.52,275131.0,61.0968,61.1319,61.0616,61.1056,275131.0
2017-01-23 15:30:00,69.53,69.6,69.52,69.55,78817.0,61.1144,61.1759,61.1056,61.1319,78817.0
2017-01-24 09:30:00,69.65,69.75,69.65,69.68,3938.0,61.2198,61.3077,61.2198,61.2462,3938.0
2017-01-24 10:00:00,69.69,69.74,69.66,69.71,3300.0,61.255,61.2989,61.2286,61.2726,3300.0
2017-01-24 10:30:00,69.72,69.74,69.69,69.72,9383.0,61.2814,61.2989,61.255,61.2814,9383.0
2017-01-24 11:00:00,69.74,69.77,69.73,69.75,4155.0,61.2989,61.3253,61.2902,61.3077,4155.0
2017-01-24 11:30:00,69.75,69.79,69.74,69.77,3583.0,61.3077,61.3429,61.2989,61.3253,3583.0
2017-01-24 12:00:00,69.79,69.85,69.78,69.84,52545.0,61.3429,61.3956,61.3341,61.3868,52545.0
2017-01-24 12:30:00,69.84,69.92,69.82,69.9,5091.0,61.3868,61.4572,61.3693,61.4396,5091.0
2017-01-24 13:00:00,69.92,69.97,69.91,69.96,4237.0,61.4572,61.5011,61.4484,61.4923,4237.0
2017-01-24 13:30:00,69.97,70.06,69.96,70.03,17994.0,61.5011,61.5802,61.4923,61.5538,17994.0
2017-01-24 14:00:00,70.02,70.07,70.02,70.02,18138.0,61.5451,61.589,61.5451,61.5451,18138.0
2017-01-24 14:30:00,70.03,70.07,70.03,70.05,5270.0,61.5538,61.589,61.5538,61.5714,5270.0
2017-01-24 15:00:00,70.07,70.12,70.04,70.05,10106.0,61.589,61.633,61.5626,61.5714,10106.0
2017-01-24 15:30:00,70.07,70.07,70.01,70.03,23886.0,61.589,61.589,61.5363,61.5538,23886.0
2017-01-25 09:30:00,70.29,70.44,70.29,70.42,3978.0,61.7824,61.9142,61.7824,61.8966,3978.0
2017-01-25 10:00:00,70.52,70.52,70.48,70.49,4441.0,61.9845,61.9845,61.9494,61.9582,4441.0
2017-01-25 10:30:00,70.47,70.55,70.46,70.53,37450.0,61.9406,62.0109,61.9318,61.9933,37450.0
2017-01-25 11:00:00,70.54,70.59,70.52,70.52,229472.0,62.0021,62.0461,61.9845,61.9845,229472.0
2017-01-25 11:30:00,70.52,70.52,70.46,70.5,11906.0,61.9845,61.9845,61.9318,61.967,11906.0
2017-01-25 12:00:00,70.49,70.51,70.46,70.5,17854.0,61.9582,61.9758,61.9318,61.967,17854.0
2017-01-25 12:30:00,70.5,70.52,70.48,70.52,6364.0,61.967,61.9845,61.9494,61.9845,6364.0
2017-01-25 13:00:00,70.53,70.55,70.52,70.55,12834.0,61.9933,62.0109,61.9845,62.0109,12834.0
2017-01-25 13:30:00,70.55,70.58,70.51,70.57,6730.0,62.0109,62.0373,61.9758,62.0285,6730.0
2017-01-25 14:00:00,70.58,70.62,70.57,70.62,8755.0,62.0373,62.0724,62.0285,62.0724,8755.0
2017-01-25 14:30:00,70.62,70.62,70.55,70.56,9073.0,62.0724,62.0724,62.0109,62.0197,9073.0
2017-01-25 15:00:00,70.56,70.59,70.52,70.58,40778.0,62.0197,62.0461,61.9845,62.0373,40778.0
2017-01-25 15:30:00,70.58,70.66,70.57,70.64,41023.0,62.0373,62.1076,62.0285,62.09,41023.0
2017-01-26 09:30:00,70.55,70.66,70.5,70.6,14187.0,62.0109,62.1076,61.967,62.0549,14187.0
2017-01-26 10:00:00,70.58,70.6,70.48,70.48,91428.0,62.0373,62.0549,61.9494,61.9494,91428.0
2017-01-26 10:30:00,70.52,70.58,70.45,70.47,3635.0,61.9845,62.0373,61.923,61.9406,3635.0
2017-01-26 11:00:00,70.47,70.49,70.43,70.47,4433.0,61.9406,61.9582,61.9054,61.9406,4433.0
2017-01-26 11:30:00,70.45,70.53,70.44,70.49,7029.0,61.923,61.9933,61.9142,61.9582,7029.0
2017-01-26 12:00:00,70.47,70.49,70.45,70.48,3530.0,61.9406,61.9582,61.923,61.9494,3530.0
2017-01-26 12:30:00,70.43,70.46,70.41,70.44,717830.0,61.9054,61.9318,61.8879,61.9142,717830.0
2017-01-26 13:00:00,70.44,70.44,70.36,70.39,7519.0,61.9142,61.9142,61.8439,61.8703,7519.0
2017-01-26 13:30:00,70.39,70.43,70.38,70.43,4222.0,61.8703,61.9054,61.8615,61.9054,4222.0
2017-01-26 14:00:00,70.42,70.51,70.42,70.5,4418.0,61.8966,61.9758,61.8966,61.967,4418.0
2017-01-26 14:30:00,70.5,70.52,70.47,70.48,8309.0,61.967,61.9845,61.9406,61.9494,8309.0
2017-01-26 15:00:00,70.48,70.48,70.41,70.45,762172.0,61.9494,61.9494,61.8879,61.923,762172.0
2017-01-26 15:30:00,70.45,70.47,70.39,70.43,15974.0,61.923,61.9406,61.8703,61.9054,15974.0
2017-01-27 09:30:00,70.44,70.54,70.36,70.36,6038.0,61.9142,62.0021,61.8439,61.8439,6038.0
2017-01-27 10:00:00,70.4,70.4,70.32,70.34,2019.0,61.8791,61.8791,61.8087,61.8263,2019.0
2017-01-27 10:30:00,70.34,70.35,70.26,70.26,2780.0,61.8263,61.8351,61.756,61.756,2780.0
2017-01-27 11:00:00,70.29,70.34,70.28,70.34,9033.0,61.7824,61.8263,61.7736,61.8263,9033.0
2017-01-27 11:30:00,70.33,70.37,70.31,70.36,3787.0,61.8175,61.8527,61.8,61.8439,3787.0
2017-01-27 12:00:00,70.35,70.38,70.35,70.36,12825.0,61.8351,61.8615,61.8351,61.8439,12825.0
2017-01-27 12:30:00,70.36,70.37,70.3,70.33,10181.0,61.8439,61.8527,61.7912,61.8175,10181.0
2017-01-27 13:00:00,70.32,70.33,70.29,70.3,2634.0,61.8087,61.8175,61.7824,61.7912,2634.0
2017-01-27 13:30:00,70.31,70.32,70.28,70.29,3137.0,61.8,61.8087,61.7736,61.7824,3137.0
2017-01-27 14:00:00,70.28,70.32,70.28,70.31,3083.0,61.7736,61.8087,61.7736,61.8,3083.0
2017-01-27 14:30:00,70.31,70.32,70.29,70.3,3583.0,61.8,61.8087,61.7824,61.7912,3583.0
2017-01-27 15:00:00,70.29,70.3,70.26,70.26,4304.0,61.7824,61.7912,61.756,61.756,4304.0
2017-01-27 15:30:00,70.28,70.35,70.27,70.35,9093.0,61.7736,61.8351,61.7648,61.8351,9093.0
2017-01-30 09:30:00,70.14,70.14,69.94,69.96,18196.0,61.6505,61.6505,61.4747,61.4923,18196.0
2017-01-30 10:00:00,69.96,69.96,69.81,69.83,22672.0,61.4923,61.4923,61.3605,61.3781,22672.0
2017-01-30 10:30:00,69.85,69.86,69.76,69.78,8273.0,61.3956,61.4044,61.3165,61.3341,8273.0
2017-01-30 11:00:00,69.77,69.89,69.76,69.83,30686.0,61.3253,61.4308,61.3165,61.3781,30686.0
2017-01-30 11:30:00,69.82,69.91,69.82,69.89,261755.0,61.3693,61.4484,61.3693,61.4308,261755.0
2017-01-30 12:00:00,69.91,69.92,69.87,69.9,23237.0,61.4484,61.4572,61.4132,61.4396,23237.0
2017-01-30 12:30:00,69.89,69.89,69.8,69.84,25523.0,61.4308,61.4308,61.3517,61.3868,25523.0
2017-01-30 13:00:00,69.85,69.88,69.79,69.83,763013.0,61.3956,61.422,61.3429,61.3781,763013.0
2017-01-30 13:30:00,69.84,69.84,69.78,69.82,15552.0,61.3868,61.3868,61.3341,61.3693,15552.0
2017-01-30 14:00:00,69.84,69.94,69.82,69.93,14735.0,61.3868,61.4747,61.3693,61.466,14735.0
2017-01-30 14:30:00,69.93,69.95,69.9,69.92,25281.0,61.466,61.4835,61.4396,61.4572,25281.0
2017-01-30 15:00:00,69.92,69.93,69.86,69.89,490916.0,61.4572,61.466,61.4044,61.4308,490916.0
2017-01-30 15:30:00,69.9,70.06,69.87,70.05,459596.0,61.4396,61.5802,61.4132,61.5714,459596.0
2017-01-31 09:30:00,69.78,69.87,69.74,69.75,7549.0,61.3341,61.4132,61.2989,61.3077,7549.0
2017-01-31 10:00:00,69.76,69.77,69.65,69.73,15245.0,61.3165,61.3253,61.2198,61.2902,15245.0
2017-01-31 10:30:00,69.72,69.79,69.65,69.69,9900.0,61.2814,61.3429,61.2198,61.255,9900.0
2017-01-31 11:00:00,69.67,69.76,69.66,69.7,27585.0,61.2374,61.3165,61.2286,61.2638,27585.0
2017-01-31 11:30:00,69.7,69.72,69.63,69.68,8608.0,61.2638,61.2814,61.2023,61.2462,8608.0
2017-01-31 12:00:00,69.67,69.76,69.67,69.75,36619.0,61.2374,61.3165,61.2374,61.3077,36619.0
2017-01-31 12:30:00,69.75,69.78,69.74,69.76,7614.0,61.3077,61.3341,61.2989,61.3165,7614.0
2017-01-31 13:00:00,69.76,69.76,69.68,69.74,19136.0,61.3165,61.3165,61.2462,61.2989,19136.0
2017-01-31 13:30:00,69.75,69.75,69.63,69.64,49303.0,61.3077,61.3077,61.2023,61.2111,49303.0
2017-01-31 14:00:00,69.63,69.71,69.62,69.71,38964.0,61.2023,61.2726,61.1935,61.2726,38964.0
2017-01-31 14:30:00,69.7,69.78,69.67,69.78,32711.0,61.2638,61.3341,61.2374,61.3341,32711.0
2017-01-31 15:00:00,69.8,69.84,69.77,69.82,29312.0,61.3517,61.3868,61.3253,61.3693,29312.0
2017-01-31 15:30:00,69.81,69.92,69.71,69.91,160379.0,61.3605,61.4572,61.2726,61.4484,160379.0
2017-02-01 09:30:00,70.06,70.19,70.06,70.06,25142.0,61.5802,61.6945,61.5802,61.5802,25142.0
2017-02-01 10:00:00,70.06,70.08,69.89,69.91,17175.0,61.5802,61.5978,61.4308,61.4484,17175.0
2017-02-01 10:30:00,69.9,69.9,69.76,69.79,6141.0,61.4396,61.4396,61.3165,61.3429,6141.0
2017-02-01 11:00:00,69.77,69.82,69.71,69.71,6298.0,61.3253,61.3693,61.2726,61.2726,6298.0
2017-02-01 11:30:00,69.72,69.74,69.67,69.74,10596.0,61.2814,61.2989,61.2374,61.2989,10596.0
2017-02-01 12:00:00,69.75,69.79,69.73,69.77,24880.0,61.3077,61.3429,61.2902,61.3253,24880.0
2017-02-01 12:30:00,69.79,69.83,69.79,69.82,10501.0,61.3429,61.3781,61.3429,61.3693,10501.0
2017-02-01 13:00:00,69.8,69.85,69.78,69.79,18988.0,61.3517,61.3956,61.3341,61.3429,18988.0
2017-02-01 13:30:00,69.78,69.8,69.7,69.74,27713.0,61.3341,61.3517,61.2638,61.2989,27713.0
2017-02-01 14:00:00,69.72,69.91,69.71,69.87,10556.0,61.2814,61.4484,61.2726,61.4132,10556.0
2017-02-01 14:30:00,69.85,69.87,69.72,69.77,8510.0,61.3956,61.4132,61.2814,61.3253,8510.0
2017-02-01 15:00:00,69.79,69.85,69.78,69.84,89845.0,61.3429,61.3956,61.3341,61.3868,89845.0
2017-02-01 15:30:00,69.85,69.89,69.79,69.8,10029.0,61.3956,61.4308,61.3429,61.3517,10029.0
2017-02-02 09:30:00,69.73,69.84,69.61,69.71,25125.0,61.2902,61.3868,61.1847,61.2726,25125.0
2017-02-02 10:00:00,69.68,69.78,69.68,69.77,1987.0,61.2462,61.3341,61.2462,61.3253,1987.0
2017-02-02 10:30:00,69.78,69.92,69.76,69.9,14448.0,61.3341,61.4572,61.3165,61.4396,14448.0
2017-02-02 11:00:00,69.92,69.92,69.86,69.86,6624.0,61.4572,61.4572,61.4044,61.4044,6624.0
2017-02-02 11:30:00,69.82,69.83,69.69,69.69,10018.0,61.3693,61.3781,61.255,61.255,10018.0
2017-02-02 12:00:00,69.68,69.73,69.68,69.73,5042.0,61.2462,61.2902,61.2462,61.2902,5042.0
2017-02-02 12:30:00,69.73,69.82,69.73,69.8,2076.0,61.2902,61.3693,61.2902,61.3517,2076.0
2017-02-02 13:00:00,69.8,69.81,69.73,69.73,2659.0,61.3517,61.3605,61.2902,61.2902,2659.0
2017-02-02 13:30:00,69.7,69.85,69.7,69.85,10875.0,61.2638,61.3956,61.2638,61.3956,10875.0
2017-02-02 14:00:00,69.84,69.84,69.69,69.69,7233.0,61.3868,61.3868,61.255,61.255,7233.0
2017-02-02 14:30:00,69.68,69.71,69.66,69.68,6330.0,61.2462,61.2726,61.2286,61.2462,6330.0
2017-02-02 15:00:00,69.68,69.8,69.68,69.8,9057.0,61.2462,61.3517,61.2462,61.3517,9057.0
2017-02-02 15:30:00,69.81,69.82,69.78,69.82,8101.0,61.3605,61.3693,61.3341,61.3693,8101.0
2017-02-03 09:30:00,70.16,70.22,70.04,70.08,12560.0,61.6681,61.7209,61.5626,61.5978,12560.0
2017-02-03 10:00:00,70.12,70.24,70.12,70.24,9155.0,61.633,61.7384,61.633,61.7384,9155.0
2017-02-03 10:30:00,70.2,70.3,70.19,70.3,2483.0,61.7033,61.7912,61.6945,61.7912,2483.0
2017-02-03 11:00:00,70.27,70.35,70.26,70.31,104242.0,61.7648,61.8351,61.756,61.8,104242.0
2017-02-03 11:30:00,70.3,70.32,70.27,70.29,2674.0,61.7912,61.8087,61.7648,61.7824,2674.0
2017-02-03 12:00:00,70.29,70.34,70.28,70.31,7227.0,61.7824,61.8263,61.7736,61.8,7227.0
2017-02-03 12:30:00,70.32,70.33,70.31,70.32,2584.0,61.8087,61.8175,61.8,61.8087,2584.0
2017-02-03 13:00:00,70.31,70.32,70.27,70.3,9619.0,61.8,61.8087,61.7648,61.7912,9619.0
2017-02-03 13:30:00,70.28,70.3,70.25,70.27,7821.0,61.7736,61.7912,61.7472,61.7648,7821.0
2017-02-03 14:00:00,70.29,70.32,70.27,70.28,10837.0,61.7824,61.8087,61.7648,61.7736,10837.0
2017-02-03 14:30:00,70.28,70.34,70.28,70.3,12938.0,61.7736,61.8263,61.7736,61.7912,12938.0
2017-02-03 15:00:00,70.3,70.34,70.29,70.31,8532.0,61.7912,61.8263,61.7824,61.8,8532.0
2017-02-03 15:30:00,70.3,70.36,70.28,70.3,8514.0,61.7912,61.8439,61.7736,61.7912,8514.0
2017-02-06 09:30:00,70.16,70.24,70.05,70.21,5191.0,61.6681,61.7384,61.5714,61.7121,5191.0
2017-02-06 10:00:00,70.21,70.33,70.21,70.31,3355.0,61.7121,61.8175,61.7121,61.8,3355.0
2017-02-06 10:30:00,70.28,70.28,70.21,70.23,4246.0,61.7736,61.7736,61.7121,61.7296,4246.0
2017-02-06 11:00:00,70.23,70.32,70.22,70.3,6099.0,61.7296,61.8087,61.7209,61.7912,6099.0
2017-02-06 11:30:00,70.26,70.3,70.22,70.25,4384.0,61.756,61.7912,61.7209,61.7472,4384.0
2017-02-06 12:00:00,70.26,70.27,70.23,70.24,2850.0,61.756,61.7648,61.7296,61.7384,2850.0
2017-02-06 12:30:00,70.22,70.24,70.21,70.22,6473.0,61.7209,61.7384,61.7121,61.7209,6473.0
2017-02-06 13:00:00,70.21,70.22,70.16,70.2,15424.0,61.7121,61.7209,61.6681,61.7033,15424.0
2017-02-06 13:30:00,70.19,70.2,70.17,70.19,3827.0,61.6945,61.7033,61.6769,61.6945,3827.0
2017-02-06 14:00:00,70.21,70.23,70.18,70.19,8443.0,61.7121,61.7296,61.6857,61.6945,8443.0
2017-02-06 14:30:00,70.21,70.23,70.19,70.22,4597.0,61.7121,61.7296,61.6945,61.7209,4597.0
2017-02-06 15:00:00,70.22,70.26,70.21,70.23,19210.0,61.7209,61.756,61.7121,61.7296,19210.0
2017-02-06 15:30:00,70.22,70.27,70.22,70.27,11268.0,61.7209,61.7648,61.7209,61.7648,11268.0
2017-02-07 09:30:00,70.37,70.45,70.34,70.41,254705.0,61.8527,61.923,61.8263,61.8879,254705.0
2017-02-07 10:00:00,70.43,70.45,70.42,70.45,708.0,61.9054,61.923,61.8966,61.923,708.0
2017-02-07 10:30:00,70.45,70.45,70.42,70.43,7522.0,61.923,61.923,61.8966,61.9054,7522.0
2017-02-07 11:00:00,70.44,70.47,70.34,70.36,13443.0,61.9142,61.9406,61.8263,61.8439,13443.0
2017-02-07 11:30:00,70.36,70.41,70.36,70.41,8504.0,61.8439,61.8879,61.8439,61.8879,8504.0
2017-02-07 12:00:00,70.4,70.46,70.34,70.35,12329.0,61.8791,61.9318,61.8263,61.8351,12329.0
2017-02-07 12:30:00,70.37,70.39,70.31,70.33,35412.0,61.8527,61.8703,61.8,61.8175,35412.0
2017-02-07 13:00:00,70.33,70.38,70.3,70.36,352653.0,61.8175,61.8615,61.7912,61.8439,352653.0
2017-02-07 13:30:00,70.36,70.39,70.35,70.35,81139.0,61.8439,61.8703,61.8351,61.8351,81139.0
2017-02-07 14:00:00,70.35,70.38,70.32,70.36,78282.0,61.8351,61.8615,61.8087,61.8439,78282.0
2017-02-07 14:30:00,70.36,70.4,70.36,70.38,84943.0,61.8439,61.8791,61.8439,61.8615,84943.0
2017-02-07 15:00:00,70.38,70.42,70.35,70.37,79792.0,61.8615,61.8966,61.8351,61.8527,79792.0
2017-02-07 15:30:00,70.37,70.37,70.32,70.36,63194.0,61.8527,61.8527,61.8087,61.8439,63194.0
2017-02-08 09:30:00,70.18,70.28,70.1,70.13,10710.0,61.6857,61.7736,61.6154,61.6417,10710.0
2017-02-08 10:00:00,70.18,70.26,70.16,70.19,6961.0,61.6857,61.756,61.6681,61.6945,6961.0
2017-02-08 10:30:00,70.19,70.26,70.15,70.22,139810.0,61.6945,61.756,61.6593,61.7209,139810.0
2017-02-08 11:00:00,70.25,70.31,70.25,70.27,7223.0,61.7472,61.8,61.7472,61.7648,7223.0
2017-02-08 11:30:00,70.26,70.28,70.22,70.23,38145.0,61.756,61.7736,61.7209,61.7296,38145.0
2017-02-08 12:00:00,70.23,70.3,70.22,70.26,9303.0,61.7296,61.7912,61.7209,61.756,9303.0
2017-02-08 12:30:00,70.27,70.28,70.23,70.25,8849.0,61.7648,61.7736,61.7296,61.7472,8849.0
2017-02-08 13:00:00,70.25,70.28,70.25,70.27,3879.0,61.7472,61.7736,61.7472,61.7648,3879.0
2017-02-08 13:30:00,70.27,70.31,70.27,70.31,4122.0,61.7648,61.8,61.7648,61.8,4122.0
2017-02-08 14:00:00,70.3,70.32,70.28,70.28,6226.0,61.7912,61.8087,61.7736,61.7736,6226.0
2017-02-08 14:30:00,70.29,70.32,70.28,70.31,7166.0,61.7824,61.8087,61.7736,61.8,7166.0
2017-02-08 15:00:00,70.3,70.32,70.27,70.32,9397.0,61.7912,61.8087,61.7648,61.8087,9397.0
2017-02-08 15:30:00,70.34,70.35,70.32,70.34,31712.0,61.8263,61.8351,61.8087,61.8263,31712.0
2017-02-09 09:30:00,70.46,70.53,70.44,70.5,2900.0,61.9318,61.9933,61.9142,61.967,2900.0
2017-02-09 10:00:00,70.56,70.63,70.52,70.61,5235.0,62.0197,62.0812,61.9845,62.0636,5235.0
2017-02-09 10:30:00,70.6,70.65,70.57,70.62,4350.0,62.0549,62.0988,62.0285,62.0724,4350.0
2017-02-09 11:00:00,70.64,70.74,70.62,70.73,84455.0,62.09,62.1779,62.0724,62.1691,84455.0
2017-02-09 11:30:00,70.74,70.75,70.68,70.71,27805.0,62.1779,62.1867,62.1252,62.1515,27805.0
2017-02-09 12:00:00,70.7,70.74,70.7,70.71,48452.0,62.1428,62.1779,62.1428,62.1515,48452.0
2017-02-09 12:30:00,70.71,70.71,70.67,70.7,7537.0,62.1515,62.1515,62.1164,62.1428,7537.0
2017-02-09 13:00:00,70.69,70.74,70.68,70.74,8409.0,62.134,62.1779,62.1252,62.1779,8409.0
2017-02-09 13:30:00,70.73,70.74,70.7,70.74,15272.0,62.1691,62.1779,62.1428,62.1779,15272.0
2017-02-09 14:00:00,70.74,70.78,70.74,70.77,7439.0,62.1779,62.2131,62.1779,62.2043,7439.0
2017-02-09 14:30:00,70.77,70.81,70.77,70.79,21883.0,62.2043,62.2394,62.2043,62.2219,21883.0
2017-02-09 15:00:00,70.8,70.8,70.73,70.75,13725.0,62.2307,62.2307,62.1691,62.1867,13725.0
2017-02-09 15:30:00,70.74,70.75,70.68,70.68,25414.0,62.1779,62.1867,62.1252,62.1252,25414.0
2017-02-10 09:30:00,70.78,70.94,70.78,70.9,88123.0,62.2131,62.3537,62.2131,62.3185,88123.0
2017-02-10 10:00:00,70.93,70.95,70.89,70.94,8858.0,62.3449,62.3625,62.3098,62.3537,8858.0
2017-02-10 10:30:00,70.94,71.0,70.94,70.97,100747.0,62.3537,62.4064,62.3537,62.3801,100747.0
2017-02-10 11:00:00,70.96,71.0,70.96,71.0,3964.0,62.3713,62.4064,62.3713,62.4064,3964.0
2017-02-10 11:30:00,70.98,70.98,70.95,70.97,11243.0,62.3889,62.3889,62.3625,62.3801,11243.0
2017-02-10 12:00:00,70.98,71.03,70.96,71.02,7793.0,62.3889,62.4328,62.3713,62.424,7793.0
2017-02-10 12:30:00,71.02,71.07,71.02,71.07,3903.0,62.424,62.468,62.424,62.468,3903.0
2017-02-10 13:00:00,71.07,71.11,71.06,71.08,5070.0,62.468,62.5031,62.4592,62.4768,5070.0
2017-02-10 13:30:00,71.08,71.14,71.08,71.1,9722.0,62.4768,62.5295,62.4768,62.4943,9722.0
2017-02-10 14:00:00,71.07,71.11,71.07,71.1,8351.0,62.468,62.5031,62.468,62.4943,8351.0
2017-02-10 14:30:00,71.1,71.1,71.04,71.05,12263.0,62.4943,62.4943,62.4416,62.4504,12263.0
2017-02-10 15:00:00,71.05,71.07,71.04,71.06,6441.0,62.4504,62.468,62.4416,62.4592,6441.0
2017-02-10 15:30:00,71.08,71.08,71.03,71.03,10435.0,62.4768,62.4768,62.4328,62.4328,10435.0
2017-02-13 09:30:00,71.18,71.33,71.18,71.26,9859.0,62.5647,62.6965,62.5647,62.635,9859.0
2017-02-13 10:00:00,71.27,71.31,71.27,71.28,10498.0,62.6438,62.6789,62.6438,62.6526,10498.0
2017-02-13 10:30:00,71.28,71.3,71.28,71.3,4430.0,62.6526,62.6701,62.6526,62.6701,4430.0
2017-02-13 11:00:00,71.31,71.33,71.28,71.33,6799.0,62.6789,62.6965,62.6526,62.6965,6799.0
2017-02-13 11:30:00,71.35,71.38,71.32,71.32,4410.0,62.7141,62.7405,62.6877,62.6877,4410.0
2017-02-13 12:00:00,71.33,71.35,71.33,71.34,1760.0,62.6965,62.7141,62.6965,62.7053,1760.0
2017-02-13 12:30:00,71.34,71.38,71.34,71.37,10540.0,62.7053,62.7405,62.7053,62.7317,10540.0
2017-02-13 13:00:00,71.39,71.45,71.36,71.45,2769.0,62.7492,62.802,62.7229,62.802,2769.0
2017-02-13 13:30:00,71.48,71.48,71.44,71.47,15136.0,62.8283,62.8283,62.7932,62.8196,15136.0
2017-02-13 14:00:00,71.46,71.47,71.44,71.47,18733.0,62.8108,62.8196,62.7932,62.8196,18733.0
2017-02-13 14:30:00,71.45,71.46,71.42,71.43,16164.0,62.802,62.8108,62.7756,62.7844,16164.0
2017-02-13 15:00:00,71.42,71.44,71.41,71.41,3528.0,62.7756,62.7932,62.7668,62.7668,3528.0
2017-02-13 15:30:00,71.41,71.45,71.39,71.4,18655.0,62.7668,62.802,62.7492,62.758,18655.0
2017-02-14 09:30:00,71.35,71.46,71.35,71.4,3491.0,62.7141,62.8108,62.7141,62.758,3491.0
2017-02-14 10:00:00,71.37,71.38,71.31,71.35,8074.0,62.7317,62.7405,62.6789,62.7141,8074.0
2017-02-14 10:30:00,71.35,71.35,71.27,71.34,2728.0,62.7141,62.7141,62.6438,62.7053,2728.0
2017-02-14 11:00:00,71.32,71.4,71.26,71.4,10328.0,62.6877,62.758,62.635,62.758,10328.0
2017-02-14 11:30:00,71.4,71.43,71.39,71.43,9644.0,62.758,62.7844,62.7492,62.7844,9644.0
2017-02-14 12:00:00,71.46,71.48,71.44,71.46,8205.0,62.8108,62.8283,62.7932,62.8108,8205.0
2017-02-14 12:30:00,71.51,71.58,71.51,71.58,4623.0,62.8547,62.9162,62.8547,62.9162,4623.0
2017-02-14 13:00:00,71.58,71.63,71.57,71.61,8685.0,62.9162,62.9602,62.9075,62.9426,8685.0
2017-02-14 13:30:00,71.61,71.63,71.61,71.62,3266.0,62.9426,62.9602,62.9426,62.9514,3266.0
2017-02-14 14:00:00,71.64,71.7,71.63,71.67,8216.0,62.969,63.0217,62.9602,62.9953,8216.0
2017-02-14 14:30:00,71.66,71.66,71.59,71.6,19022.0,62.9866,62.9866,62.925,62.9338,19022.0
2017-02-14 15:00:00,71.61,71.64,71.6,71.62,7927.0,62.9426,62.969,62.9338,62.9514,7927.0
2017-02-14 15:30:00,71.62,71.72,71.6,71.68,17075.0,62.9514,63.0393,62.9338,63.0041,17075.0
2017-02-15 09:30:00,71.67,71.84,71.63,71.72,9581.0,62.9953,63.1448,62.9602,63.0393,9581.0
2017-02-15 10:00:00,71.71,71.77,71.69,71.77,1790.0,63.0305,63.0832,63.0129,63.0832,1790.0
2017-02-15 10:30:00,71.8,71.86,71.8,71.84,4878.0,63.1096,63.1624,63.1096,63.1448,4878.0
2017-02-15 11:00:00,71.85,71.96,71.84,71.94,2623.0,63.1536,63.2502,63.1448,63.2327,2623.0
2017-02-15 11:30:00,71.95,71.95,71.86,71.88,8992.0,63.2415,63.2415,63.1624,63.1799,8992.0
2017-02-15 12:00:00,71.89,71.9,71.85,71.89,94409.0,63.1887,63.1975,63.1536,63.1887,94409.0
2017-02-15 12:30:00,71.89,71.95,71.88,71.95,39873.0,63.1887,63.2415,63.1799,63.2415,39873.0
2017-02-15 13:00:00,71.97,71.98,71.92,71.95,4277.0,63.259,63.2678,63.2151,63.2415,4277.0
2017-02-15 13:30:00,71.98,72.08,71.97,72.03,4473.0,63.2678,63.3557,63.259,63.3118,4473.0
2017-02-15 14:00:00,72.05,72.09,72.03,72.07,3911.0,63.3294,63.3645,63.3118,63.3469,3911.0
2017-02-15 14:30:00,72.08,72.11,72.06,72.11,14386.0,63.3557,63.3821,63.3381,63.3821,14386.0
2017-02-15 15:00:00,72.11,72.2,72.1,72.2,1864.0,63.3821,63.4612,63.3733,63.4612,1864.0
2017-02-15 15:30:00,72.19,72.2,72.14,72.15,3269.0,63.4524,63.4612,63.4085,63.4173,3269.0
2017-02-16 09:30:00,72.18,72.26,72.09,72.17,9009.0,63.4436,63.5139,63.3645,63.4348,9009.0
2017-02-16 10:00:00,72.11,72.18,72.11,72.15,3421.0,63.3821,63.4436,63.3821,63.4173,3421.0
2017-02-16 10:30:00,72.17,72.26,71.97,72.01,6484.0,63.4348,63.5139,63.259,63.2942,6484.0
2017-02-16 11:00:00,72.05,72.09,71.95,72.09,4078.0,63.3294,63.3645,63.2415,63.3645,4078.0
2017-02-16 11:30:00,72.06,72.1,72.03,72.09,2699.0,63.3381,63.3733,63.3118,63.3645,2699.0
2017-02-16 12:00:00,72.09,72.11,72.05,72.09,3029.0,63.3645,63.3821,63.3294,63.3645,3029.0
2017-02-16 12:30:00,72.12,72.17,72.1,72.1,15398.0,63.3909,63.4348,63.3733,63.3733,15398.0
2017-02-16 13:00:00,72.08,72.08,72.03,72.04,9976.0,63.3557,63.3557,63.3118,63.3206,9976.0
2017-02-16 13:30:00,72.03,72.06,72.03,72.06,28869.0,63.3118,63.3381,63.3118,63.3381,28869.0
2017-02-16 14:00:00,72.06,72.08,72.01,72.03,8198.0,63.3381,63.3557,63.2942,63.3118,8198.0
2017-02-16 14:30:00,72.05,72.1,72.03,72.09,9886.0,63.3294,63.3733,63.3118,63.3645,9886.0
2017-02-16 15:00:00,72.1,72.14,72.08,72.14,92241.0,63.3733,63.4085,63.3557,63.4085,92241.0
2017-02-16 15:30:00,72.14,72.23,72.14,72.23,16929.0,63.4085,63.4876,63.4085,63.4876,16929.0
2017-02-17 09:30:00,71.99,72.29,71.99,72.28,7553.0,63.2766,63.5403,63.2766,63.5315,7553.0
2017-02-17 10:00:00,72.29,72.33,72.28,72.32,42938.0,63.5403,63.5755,63.5315,63.5667,42938.0
2017-02-17 10:30:00,72.33,72.34,72.29,72.29,5941.0,63.5755,63.5843,63.5403,63.5403,5941.0
2017-02-17 11:00:00,72.31,72.32,72.25,72.26,2127.0,63.5579,63.5667,63.5051,63.5139,2127.0
2017-02-17 11:30:00,72.27,72.31,72.26,72.3,5379.0,63.5227,63.5579,63.5139,63.5491,5379.0
2017-02-17 12:00:00,72.3,72.33,72.29,72.32,15248.0,63.5491,63.5755,63.5403,63.5667,15248.0
2017-02-17 12:30:00,72.31,72.32,72.29,72.29,29539.0,63.5579,63.5667,63.5403,63.5403,29539.0
2017-02-17 13:00:00,72.31,72.31,72.28,72.29,3921.0,63.5579,63.5579,63.5315,63.5403,3921.0
2017-02-17 13:30:00,72.29,72.32,72.28,72.29,16288.0,63.5403,63.5667,63.5315,63.5403,16288.0
2017-02-17 14:00:00,72.29,72.35,72.29,72.35,2391.0,63.5403,63.593,63.5403,63.593,2391.0
2017-02-17 14:30:00,72.35,72.39,72.35,72.35,73472.0,63.593,63.6282,63.593,63.593,73472.0
2017-02-17 15:00:00,72.35,72.42,72.35,72.41,2773.0,63.593,63.6546,63.593,63.6458,2773.0
2017-02-17 15:30:00,72.43,72.52,72.4,72.52,20556.0,63.6634,63.7425,63.637,63.7425,20556.0
2017-02-21 09:30:00,72.58,72.74,72.58,72.73,8737.0,63.7952,63.9358,63.7952,63.9271,8737.0
2017-02-21 10:00:00,72.71,72.87,72.7,72.85,29833.0,63.9095,64.0501,63.9007,64.0325,29833.0
2017-02-21 10:30:00,72.83,72.87,72.83,72.83,4382.0,64.0149,64.0501,64.0149,64.0149,4382.0
2017-02-21 11:00:00,72.82,72.82,72.79,72.79,2056.0,64.0062,64.0062,63.9798,63.9798,2056.0
2017-02-21 11:30:00,72.74,72.74,72.68,72.7,2529.0,63.9358,63.9358,63.8831,63.9007,2529.0
2017-02-21 12:00:00,72.73,72.75,72.71,72.73,3466.0,63.9271,63.9446,63.9095,63.9271,3466.0
2017-02-21 12:30:00,72.76,72.77,72.72,72.72,6400.0,63.9534,63.9622,63.9183,63.9183,6400.0
2017-02-21 13:00:00,72.72,72.75,72.71,72.75,4405.0,63.9183,63.9446,63.9095,63.9446,4405.0
2017-02-21 13:30:00,72.74,72.74,72.69,72.71,3988.0,63.9358,63.9358,63.8919,63.9095,3988.0
2017-02-21 14:00:00,72.72,72.79,72.71,72.78,5859.0,63.9183,63.9798,63.9095,63.971,5859.0
2017-02-21 14:30:00,72.79,72.83,72.79,72.82,2088.0,63.9798,64.0149,63.9798,64.0062,2088.0
2017-02-21 15:00:00,72.8,72.9,72.8,72.88,5788.0,63.9886,64.0765,63.9886,64.0589,5788.0
2017-02-21 15:30:00,72.89,72.95,72.88,72.89,9369.0,64.0677,64.1204,64.0589,64.0677,9369.0
2017-02-22 09:30:00,72.76,72.87,72.76,72.8,10436.0,63.9534,64.0501,63.9534,63.9886,10436.0
2017-02-22 10:00:00,72.83,72.9,72.83,72.89,8098.0,64.0149,64.0765,64.0149,64.0677,8098.0
2017-02-22 10:30:00,72.88,72.92,72.86,72.86,8012.0,64.0589,64.0941,64.0413,64.0413,8012.0
2017-02-22 11:00:00,72.87,72.88,72.81,72.86,3903.0,64.0501,64.0589,63.9974,64.0413,3903.0
2017-02-22 11:30:00,72.87,72.88,72.82,72.82,6430.0,64.0501,64.0589,64.0062,64.0062,6430.0
2017-02-22 12:00:00,72.8,72.86,72.78,72.85,5839.0,63.9886,64.0413,63.971,64.0325,5839.0
2017-02-22 12:30:00,72.86,72.88,72.84,72.84,13694.0,64.0413,64.0589,64.0237,64.0237,13694.0
2017-02-22 13:00:00,72.88,72.89,72.86,72.88,6057.0,64.0589,64.0677,64.0413,64.0589,6057.0
2017-02-22 13:30:00,72.87,72.9,72.87,72.9,5876.0,64.0501,64.0765,64.0501,64.0765,5876.0
2017-02-22 14:00:00,72.91,72.91,72.8,72.88,5490.0,64.0853,64.0853,63.9886,64.0589,5490.0
2017-02-22 14:30:00,72.88,72.88,72.84,72.85,3632.0,64.0589,64.0589,64.0237,64.0325,3632.0
2017-02-22 15:00:00,72.83,72.89,72.82,72.88,4875.0,64.0149,64.0677,64.0062,64.0589,4875.0
2017-02-22 15:30:00,72.87,72.9,72.85,72.86,6814.0,64.0501,64.0765,64.0325,64.0413,6814.0
2017-02-23 09:30:00,73.03,73.13,72.96,72.97,11307.0,64.1907,64.2786,64.1292,64.138,11307.0
2017-02-23 10:00:00,73.01,73.01,72.87,72.87,8366.0,64.1732,64.1732,64.0501,64.0501,8366.0
2017-02-23 10:30:00,72.87,72.93,72.82,72.82,106097.0,64.0501,64.1028,64.0062,64.0062,106097.0
2017-02-23 11:00:00,72.83,72.84,72.76,72.84,2676.0,64.0149,64.0237,63.9534,64.0237,2676.0
2017-02-23 11:30:00,72.89,72.94,72.89,72.92,6636.0,64.0677,64.1116,64.0677,64.0941,6636.0
2017-02-23 12:00:00,72.91,73.03,72.91,73.03,2491.0,64.0853,64.1907,64.0853,64.1907,2491.0
2017-02-23 12:30:00,73.03,73.08,73.01,73.03,3873.0,64.1907,64.2347,64.1732,64.1907,3873.0
2017-02-23 13:00:00,73.02,73.04,72.97,72.98,15192.0,64.182,64.1995,64.138,64.1468,15192.0
2017-02-23 13:30:00,72.97,73.03,72.95,73.02,14737.0,64.138,64.1907,64.1204,64.182,14737.0
2017-02-23 14:00:00,73.02,73.06,73.01,73.05,8184.0,64.182,64.2171,64.1732,64.2083,8184.0
2017-02-23 14:30:00,73.04,73.13,73.04,73.11,11686.0,64.1995,64.2786,64.1995,64.2611,11686.0
2017-02-23 15:00:00,73.11,73.12,73.08,73.08,12044.0,64.2611,64.2698,64.2347,64.2347,12044.0
2017-02-23 15:30:00,73.07,73.08,72.99,73.04,9287.0,64.2259,64.2347,64.1556,64.1995,9287.0
2017-02-24 09:30:00,72.81,73.0,72.81,73.0,56985.0,63.9974,64.1644,63.9974,64.1644,56985.0
2017-02-24 10:00:00,73.04,73.08,72.95,72.98,11406.0,64.1995,64.2347,64.1204,64.1468,11406.0
2017-02-24 10:30:00,72.98,73.07,72.98,73.07,18106.0,64.1468,64.2259,64.1468,64.2259,18106.0
2017-02-24 11:00:00,73.07,73.09,73.04,73.07,4377.0,64.2259,64.2435,64.1995,64.2259,4377.0
2017-02-24 11:30:00,73.08,73.08,73.0,73.01,7429.0,64.2347,64.2347,64.1644,64.1732,7429.0
2017-02-24 12:00:00,73.02,73.11,73.02,73.11,15767.0,64.182,64.2611,64.182,64.2611,15767.0
2017-02-24 12:30:00,73.1,73.11,73.06,73.07,14422.0,64.2523,64.2611,64.2171,64.2259,14422.0
2017-02-24 13:00:00,73.03,73.05,73.01,73.01,2737.0,64.1907,64.2083,64.1732,64.1732,2737.0
2017-02-24 13:30:00,73.03,73.08,73.01,73.08,10046.0,64.1907,64.2347,64.1732,64.2347,10046.0
2017-02-24 14:00:00,73.07,73.08,73.04,73.07,6262.0,64.2259,64.2347,64.1995,64.2259,6262.0
2017-02-24 14:30:00,73.08,73.08,73.03,73.06,3198.0,64.2347,64.2347,64.1907,64.2171,3198.0
2017-02-24 15:00:00,73.05,73.11,73.04,73.11,6302.0,64.2083,64.2611,64.1995,64.2611,6302.0
2017-02-24 15:30:00,73.15,73.28,73.15,73.28,19777.0,64.2962,64.4105,64.2962,64.4105,19777.0
2017-02-27 09:30:00,73.25,73.33,73.14,73.31,18299.0,64.3841,64.4544,64.2874,64.4369,18299.0
2017-02-27 10:00:00,73.28,73.37,73.25,73.37,5341.0,64.4105,64.4896,64.3841,64.4896,5341.0
2017-02-27 10:30:00,73.35,73.37,73.31,73.31,7672.0,64.472,64.4896,64.4369,64.4369,7672.0
2017-02-27 11:00:00,73.31,73.31,73.25,73.25,1538.0,64.4369,64.4369,64.3841,64.3841,1538.0
2017-02-27 11:30:00,73.27,73.27,73.21,73.22,10203.0,64.4017,64.4017,64.349,64.3577,10203.0
2017-02-27 12:00:00,73.21,73.25,73.19,73.24,10553.0,64.349,64.3841,64.3314,64.3753,10553.0
2017-02-27 12:30:00,73.23,73.25,73.21,73.21,2694.0,64.3665,64.3841,64.349,64.349,2694.0
2017-02-27 13:00:00,73.22,73.26,73.21,73.26,12230.0,64.3577,64.3929,64.349,64.3929,12230.0
2017-02-27 13:30:00,73.27,73.28,73.25,73.26,949.0,64.4017,64.4105,64.3841,64.3929,949.0
2017-02-27 14:00:00,73.24,73.3,73.24,73.28,2566.0,64.3753,64.4281,64.3753,64.4105,2566.0
2017-02-27 14:30:00,73.3,73.33,73.29,73.32,5387.0,64.4281,64.4544,64.4193,64.4456,5387.0
2017-02-27 15:00:00,73.31,73.36,73.31,73.34,3764.0,64.4369,64.4808,64.4369,64.4632,3764.0
2017-02-27 15:30:00,73.37,73.37,73.28,73.31,6442.0,64.4896,64.4896,64.4105,64.4369,6442.0
2017-02-28 09:30:00,73.16,73.26,73.16,73.21,3871.0,64.305,64.3929,64.305,64.349,3871.0
2017-02-28 10:00:00,73.26,73.3,73.24,73.25,8209.0,64.3929,64.4281,64.3753,64.3841,8209.0
2017-02-28 10:30:00,73.25,73.29,73.24,73.28,10166.0,64.3841,64.4193,64.3753,64.4105,10166.0
2017-02-28 11:00:00,73.27,73.32,73.27,73.31,4472.0,64.4017,64.4456,64.4017,64.4369,4472.0
2017-02-28 11:30:00,73.31,73.32,73.28,73.31,5923.0,64.4369,64.4456,64.4105,64.4369,5923.0
2017-02-28 12:00:00,73.29,73.29,73.13,73.15,102590.0,64.4193,64.4193,64.2786,64.2962,102590.0
2017-02-28 12:30:00,73.14,73.19,73.14,73.17,5251.0,64.2874,64.3314,64.2874,64.3138,5251.0
2017-02-28 13:00:00,73.17,73.2,73.15,73.18,67253.0,64.3138,64.3402,64.2962,64.3226,67253.0
2017-02-28 13:30:00,73.18,73.21,73.18,73.2,12827.0,64.3226,64.349,64.3226,64.3402,12827.0
2017-02-28 14:00:00,73.22,73.22,73.11,73.15,5364.0,64.3577,64.3577,64.2611,64.2962,5364.0
2017-02-28 14:30:00,73.16,73.21,73.15,73.2,9184.0,64.305,64.349,64.2962,64.3402,9184.0
2017-02-28 15:00:00,73.2,73.22,73.17,73.17,7058.0,64.3402,64.3577,64.3138,64.3138,7058.0
2017-02-28 15:30:00,73.16,73.25,73.11,73.22,49804.0,64.305,64.3841,64.2611,64.3577,49804.0
2017-03-01 09:30:00,73.67,73.83,73.65,73.78,24869.0,64.7533,64.8939,64.7357,64.85,24869.0
2017-03-01 10:00:00,73.78,73.87,73.78,73.87,14038.0,64.85,64.9291,64.85,64.9291,14038.0
2017-03-01 10:30:00,73.87,73.91,73.82,73.91,19206.0,64.9291,64.9642,64.8851,64.9642,19206.0
2017-03-01 11:00:00,73.9,74.01,73.89,74.01,21447.0,64.9554,65.0521,64.9466,65.0521,21447.0
2017-03-01 11:30:00,74.02,74.06,74.0,74.04,9172.0,65.0609,65.0961,65.0433,65.0785,9172.0
2017-03-01 12:00:00,74.05,74.2,74.05,74.17,82840.0,65.0873,65.2191,65.0873,65.1928,82840.0
2017-03-01 12:30:00,74.17,74.17,74.12,74.13,11065.0,65.1928,65.1928,65.1488,65.1576,11065.0
2017-03-01 13:00:00,74.16,74.17,74.13,74.15,5300.0,65.184,65.1928,65.1576,65.1752,5300.0
2017-03-01 13:30:00,74.15,74.16,74.12,74.15,10340.0,65.1752,65.184,65.1488,65.1752,10340.0
2017-03-01 14:00:00,74.15,74.26,74.12,74.26,4484.0,65.1752,65.2719,65.1488,65.2719,4484.0
2017-03-01 14:30:00,74.26,74.29,74.22,74.28,5366.0,65.2719,65.2982,65.2367,65.2894,5366.0
2017-03-01 15:00:00,74.27,74.28,74.21,74.23,3385.0,65.2807,65.2894,65.2279,65.2455,3385.0
2017-03-01 15:30:00,74.21,74.27,74.14,74.14,31186.0,65.2279,65.2807,65.1664,65.1664,31186.0
2017-03-02 09:30:00,74.09,74.09,73.98,74.05,4300.0,65.1224,65.1224,65.0258,65.0873,4300.0
2017-03-02 10:00:00,74.05,74.06,74.02,74.06,1210.0,65.0873,65.0961,65.0609,65.0961,1210.0
2017-03-02 10:30:00,74.07,74.1,74.04,74.05,4506.0,65.1049,65.1312,65.0785,65.0873,4506.0
2017-03-02 11:00:00,74.03,74.05,74.0,74.02,4286.0,65.0697,65.0873,65.0433,65.0609,4286.0
2017-03-02 11:30:00,73.99,74.04,73.94,74.03,3538.0,65.0345,65.0785,64.9906,65.0697,3538.0
2017-03-02 12:00:00,74.06,74.06,73.95,73.97,10146.0,65.0961,65.0961,64.9994,65.017,10146.0
2017-03-02 12:30:00,73.98,74.05,73.97,74.05,14964.0,65.0258,65.0873,65.017,65.0873,14964.0
2017-03-02 13:00:00,74.04,74.05,74.0,74.05,5058.0,65.0785,65.0873,65.0433,65.0873,5058.0
2017-03-02 13:30:00,74.04,74.04,74.0,74.02,7090.0,65.0785,65.0785,65.0433,65.0609,7090.0
2017-03-02 14:00:00,74.03,74.08,74.01,74.08,12152.0,65.0697,65.1137,65.0521,65.1137,12152.0
2017-03-02 14:30:00,74.08,74.12,74.07,74.08,8788.0,65.1137,65.1488,65.1049,65.1137,8788.0
2017-03-02 15:00:00,74.07,74.07,73.91,73.97,27802.0,65.1049,65.1049,64.9642,65.017,27802.0
2017-03-02 15:30:00,73.99,73.99,73.9,73.92,18935.0,65.0345,65.0345,64.9554,64.973,18935.0
2017-03-03 09:30:00,73.85,73.94,73.73,73.74,158737.0,64.9115,64.9906,64.806,64.8148,158737.0
2017-03-03 10:00:00,73.72,73.74,73.66,73.66,7481.0,64.7972,64.8148,64.7445,64.7445,7481.0
2017-03-03 10:30:00,73.68,73.7,73.65,73.65,4608.0,64.7621,64.7796,64.7357,64.7357,4608.0
2017-03-03 11:00:00,73.64,73.7,73.63,73.68,8081.0,64.7269,64.7796,64.7181,64.7621,8081.0
2017-03-03 11:30:00,73.64,73.72,73.64,73.71,11002.0,64.7269,64.7972,64.7269,64.7884,11002.0
2017-03-03 12:00:00,73.71,73.72,73.7,73.71,8140.0,64.7884,64.7972,64.7796,64.7884,8140.0
2017-03-03 12:30:00,73.73,73.77,73.73,73.76,8141.0,64.806,64.8412,64.806,64.8324,8141.0
2017-03-03 13:00:00,73.76,73.77,73.67,73.74,20635.0,64.8324,64.8412,64.7533,64.8148,20635.0
2017-03-03 13:30:00,73.69,73.76,73.68,73.76,2100.0,64.7709,64.8324,64.7621,64.8324,2100.0
2017-03-03 14:00:00,73.77,73.81,73.73,73.76,5495.0,64.8412,64.8763,64.806,64.8324,5495.0
2017-03-03 14:30:00,73.78,73.81,73.78,73.81,1926.0,64.85,64.8763,64.85,64.8763,1926.0
2017-03-03 15:00:00,73.81,73.85,73.77,73.85,7342.0,64.8763,64.9115,64.8412,64.9115,7342.0
2017-03-03 15:30:00,73.85,73.88,73.81,73.85,9093.0,64.9115,64.9379,64.8763,64.9115,9093.0
2017-03-06 09:30:00,73.57,73.76,73.52,73.58,4373.0,64.6654,64.8324,64.6214,64.6742,4373.0
2017-03-06 10:00:00,73.61,73.65,73.58,73.58,4301.0,64.7005,64.7357,64.6742,64.6742,4301.0
2017-03-06 10:30:00,73.57,73.57,73.48,73.5,6957.0,64.6654,64.6654,64.5863,64.6039,6957.0
2017-03-06 11:00:00,73.52,73.57,73.51,73.57,2807.0,64.6214,64.6654,64.6126,64.6654,2807.0
2017-03-06 11:30:00,73.56,73.56,73.51,73.53,3048.0,64.6566,64.6566,64.6126,64.6302,3048.0
2017-03-06 12:00:00,73.52,73.57,73.52,73.57,5758.0,64.6214,64.6654,64.6214,64.6654,5758.0
2017-03-06 12:30:00,73.59,73.64,73.59,73.63,5547.0,64.683,64.7269,64.683,64.7181,5547.0
2017-03-06 13:00:00,73.63,73.72,73.63,73.71,16012.0,64.7181,64.7972,64.7181,64.7884,16012.0
2017-03-06 13:30:00,73.7,73.72,73.66,73.66,6947.0,64.7796,64.7972,64.7445,64.7445,6947.0
2017-03-06 14:00:00,73.68,73.69,73.65,73.67,34162.0,64.7621,64.7709,64.7357,64.7533,34162.0
2017-03-06 14:30:00,73.66,73.68,73.65,73.66,9909.0,64.7445,64.7621,64.7357,64.7445,9909.0
2017-03-06 15:00:00,73.66,73.71,73.66,73.69,8257.0,64.7445,64.7884,64.7445,64.7709,8257.0
2017-03-06 15:30:00,73.67,73.74,73.62,73.63,18310.0,64.7533,64.8148,64.7093,64.7181,18310.0
2017-03-07 09:30:00,73.47,73.72,73.42,73.43,17780.0,64.5775,64.7972,64.5335,64.5423,17780.0
2017-03-07 10:00:00,73.45,73.57,73.45,73.57,14892.0,64.5599,64.6654,64.5599,64.6654,14892.0
2017-03-07 10:30:00,73.57,73.6,73.53,73.53,11074.0,64.6654,64.6918,64.6302,64.6302,11074.0
2017-03-07 11:00:00,73.54,73.54,73.46,73.46,4227.0,64.639,64.639,64.5687,64.5687,4227.0
2017-03-07 11:30:00,73.43,73.48,73.41,73.48,12616.0,64.5423,64.5863,64.5247,64.5863,12616.0
2017-03-07 12:00:00,73.46,73.47,73.43,73.43,2459.0,64.5687,64.5775,64.5423,64.5423,2459.0
2017-03-07 12:30:00,73.47,73.52,73.46,73.51,5477.0,64.5775,64.6214,64.5687,64.6126,5477.0
2017-03-07 13:00:00,73.51,73.55,73.51,73.53,2864.0,64.6126,64.6478,64.6126,64.6302,2864.0
2017-03-07 13:30:00,73.53,73.53,73.46,73.47,2570.0,64.6302,64.6302,64.5687,64.5775,2570.0
2017-03-07 14:00:00,73.49,73.52,73.48,73.52,4762.0,64.5951,64.6214,64.5863,64.6214,4762.0
2017-03-07 14:30:00,73.5,73.55,73.49,73.53,97836.0,64.6039,64.6478,64.5951,64.6302,97836.0
2017-03-07 15:00:00,73.53,73.55,73.47,73.47,13003.0,64.6302,64.6478,64.5775,64.5775,13003.0
2017-03-07 15:30:00,73.48,73.48,73.36,73.4,17775.0,64.5863,64.5863,64.4808,64.516,17775.0
2017-03-08 09:30:00,73.45,73.61,73.43,73.44,14118.0,64.5599,64.7005,64.5423,64.5511,14118.0
2017-03-08 10:00:00,73.46,73.49,73.4,73.48,17681.0,64.5687,64.5951,64.516,64.5863,17681.0
2017-03-08 10:30:00,73.49,73.5,73.44,73.46,7305.0,64.5951,64.6039,64.5511,64.5687,7305.0
2017-03-08 11:00:00,73.51,73.53,73.44,73.49,11596.0,64.6126,64.6302,64.5511,64.5951,11596.0
2017-03-08 11:30:00,73.47,73.47,73.4,73.43,5425.0,64.5775,64.5775,64.516,64.5423,5425.0
2017-03-08 12:00:00,73.46,73.48,73.43,73.48,3203.0,64.5687,64.5863,64.5423,64.5863,3203.0
2017-03-08 12:30:00,73.49,73.49,73.45,73.48,4076.0,64.5951,64.5951,64.5599,64.5863,4076.0
2017-03-08 13:00:00,73.5,73.59,73.47,73.53,7112.0,64.6039,64.683,64.5775,64.6302,7112.0
2017-03-08 13:30:00,73.55,73.58,73.53,73.55,7687.0,64.6478,64.6742,64.6302,64.6478,7687.0
2017-03-08 14:00:00,73.54,73.55,73.39,73.39,5760.0,64.639,64.6478,64.5072,64.5072,5760.0
2017-03-08 14:30:00,73.4,73.49,73.4,73.48,14154.0,64.516,64.5951,64.516,64.5863,14154.0
2017-03-08 15:00:00,73.49,73.51,73.44,73.44,8824.0,64.5951,64.6126,64.5511,64.5511,8824.0
2017-03-08 15:30:00,73.43,73.43,73.32,73.35,14130.0,64.5423,64.5423,64.4456,64.472,14130.0
2017-03-09 09:30:00,73.36,73.38,73.3,73.38,3192.0,64.4808,64.4984,64.4281,64.4984,3192.0
2017-03-09 10:00:00,73.38,73.42,73.35,73.37,5062.0,64.4984,64.5335,64.472,64.4896,5062.0
2017-03-09 10:30:00,73.35,73.37,73.32,73.35,2579.0,64.472,64.4896,64.4456,64.472,2579.0
2017-03-09 11:00:00,73.36,73.39,73.33,73.33,4491.0,64.4808,64.5072,64.4544,64.4544,4491.0
2017-03-09 11:30:00,73.37,73.38,73.36,73.36,9784.0,64.4896,64.4984,64.4808,64.4808,9784.0
2017-03-09 12:00:00,73.34,73.36,73.3,73.3,12134.0,64.4632,64.4808,64.4281,64.4281,12134.0
2017-03-09 12:30:00,73.31,73.33,73.29,73.32,4577.0,64.4369,64.4544,64.4193,64.4456,4577.0
2017-03-09 13:00:00,73.34,73.35,73.32,73.34,1985.0,64.4632,64.472,64.4456,64.4632,1985.0
2017-03-09 13:30:00,73.25,73.27,73.22,73.23,6410.0,64.3841,64.4017,64.3577,64.3665,6410.0
2017-03-09 14:00:00,73.24,73.24,73.04,73.14,6702.0,64.3753,64.3753,64.1995,64.2874,6702.0
2017-03-09 14:30:00,73.13,73.17,73.1,73.17,147039.0,64.2786,64.3138,64.2523,64.3138,147039.0
2017-03-09 15:00:00,73.22,73.28,73.21,73.27,305524.0,64.3577,64.4105,64.349,64.4017,305524.0
2017-03-09 15:30:00,73.28,73.34,73.28,73.33,16975.0,64.4105,64.4632,64.4105,64.4544,16975.0
2017-03-10 09:30:00,73.65,73.73,73.51,73.66,23826.0,64.7357,64.806,64.6126,64.7445,23826.0
2017-03-10 10:00:00,73.66,73.66,73.59,73.6,1940.0,64.7445,64.7445,64.683,64.6918,1940.0
2017-03-10 10:30:00,73.55,73.56,73.43,73.43,21857.0,64.6478,64.6566,64.5423,64.5423,21857.0
2017-03-10 11:00:00,73.41,73.49,73.4,73.48,1515.0,64.5247,64.5951,64.516,64.5863,1515.0
2017-03-10 11:30:00,73.53,73.53,73.47,73.51,8575.0,64.6302,64.6302,64.5775,64.6126,8575.0
2017-03-10 12:00:00,73.48,73.5,73.46,73.5,1392.0,64.5863,64.6039,64.5687,64.6039,1392.0
2017-03-10 12:30:00,73.45,73.45,73.39,73.39,822.0,64.5599,64.5599,64.5072,64.5072,822.0
2017-03-10 13:00:00,73.42,73.42,73.31,73.36,86859.0,64.5335,64.5335,64.4369,64.4808,86859.0
2017-03-10 13:30:00,73.32,73.41,73.32,73.41,3652.0,64.4456,64.5247,64.4456,64.5247,3652.0
2017-03-10 14:00:00,73.42,73.45,73.38,73.45,5812.0,64.5335,64.5599,64.4984,64.5599,5812.0
2017-03-10 14:30:00,73.44,73.49,73.43,73.48,2759.0,64.5511,64.5951,64.5423,64.5863,2759.0
2017-03-10 15:00:00,73.48,73.57,73.47,73.56,5528.0,64.5863,64.6654,64.5775,64.6566,5528.0
2017-03-10 15:30:00,73.57,73.6,73.53,73.59,25065.0,64.6654,64.6918,64.6302,64.683,25065.0
2017-03-13 09:30:00,73.6,73.65,73.56,73.56,5122.0,64.6918,64.7357,64.6566,64.6566,5122.0
2017-03-13 10:00:00,73.55,73.58,73.52,73.52,4311.0,64.6478,64.6742,64.6214,64.6214,4311.0
2017-03-13 10:30:00,73.53,73.53,73.48,73.48,4764.0,64.6302,64.6302,64.5863,64.5863,4764.0
2017-03-13 11:00:00,73.5,73.51,73.44,73.45,5094.0,64.6039,64.6126,64.5511,64.5599,5094.0
2017-03-13 11:30:00,73.55,73.57,73.55,73.57,7608.0,64.6478,64.6654,64.6478,64.6654,7608.0
2017-03-13 12:00:00,73.59,73.6,73.52,73.53,2145.0,64.683,64.6918,64.6214,64.6302,2145.0
2017-03-13 12:30:00,73.51,73.55,73.51,73.54,10268.0,64.6126,64.6478,64.6126,64.639,10268.0
2017-03-13 13:00:00,73.55,73.56,73.53,73.54,25145.0,64.6478,64.6566,64.6302,64.639,25145.0
2017-03-13 13:30:00,73.52,73.55,73.51,73.55,22246.0,64.6214,64.6478,64.6126,64.6478,22246.0
2017-03-13 14:00:00,73.53,73.55,73.53,73.55,19505.0,64.6302,64.6478,64.6302,64.6478,19505.0
2017-03-13 14:30:00,73.57,73.6,73.57,73.6,1689.0,64.6654,64.6918,64.6654,64.6918,1689.0
2017-03-13 15:00:00,73.62,73.62,73.6,73.6,1795.0,64.7093,64.7093,64.6918,64.6918,1795.0
2017-03-13 15:30:00,73.61,73.67,73.61,73.64,8130.0,64.7005,64.7533,64.7005,64.7269,8130.0
2017-03-14 09:30:00,73.52,73.59,73.49,73.54,3656.0,64.6214,64.683,64.5951,64.639,3656.0
2017-03-14 10:00:00,73.51,73.51,73.38,73.38,5045.0,64.6126,64.6126,64.4984,64.4984,5045.0
2017-03-14 10:30:00,73.37,73.41,73.33,73.38,3535.0,64.4896,64.5247,64.4544,64.4984,3535.0
2017-03-14 11:00:00,73.4,73.47,73.35,73.47,6643.0,64.516,64.5775,64.472,64.5775,6643.0
2017-03-14 11:30:00,73.48,73.52,73.45,73.51,2708.0,64.5863,64.6214,64.5599,64.6126,2708.0
2017-03-14 12:00:00,73.5,73.5,73.35,73.38,5351.0,64.6039,64.6039,64.472,64.4984,5351.0
2017-03-14 12:30:00,73.39,73.39,73.33,73.33,15310.0,64.5072,64.5072,64.4544,64.4544,15310.0
2017-03-14 13:00:00,73.35,73.44,73.34,73.44,32900.0,64.472,64.5511,64.4632,64.5511,32900.0
2017-03-14 13:30:00,73.42,73.43,73.39,73.4,30010.0,64.5335,64.5423,64.5072,64.516,30010.0
2017-03-14 14:00:00,73.4,73.43,73.38,73.41,11931.0,64.516,64.5423,64.4984,64.5247,11931.0
2017-03-14 14:30:00,73.41,73.45,73.37,73.38,9202.0,64.5247,64.5599,64.4896,64.4984,9202.0
2017-03-14 15:00:00,73.38,73.46,73.38,73.46,5121.0,64.4984,64.5687,64.4984,64.5687,5121.0
2017-03-14 15:30:00,73.45,73.46,73.4,73.41,21541.0,64.5599,64.5687,64.516,64.5247,21541.0
2017-03-15 09:30:00,73.61,73.86,73.61,73.67,1753.0,64.7005,64.9203,64.7005,64.7533,1753.0
2017-03-15 10:00:00,73.65,73.67,73.65,73.67,22879.0,64.7357,64.7533,64.7357,64.7533,22879.0
2017-03-15 10:30:00,73.7,73.7,73.6,73.62,2776.0,64.7796,64.7796,64.6918,64.7093,2776.0
2017-03-15 11:00:00,73.65,73.65,73.63,73.64,1432.0,64.7357,64.7357,64.7181,64.7269,1432.0
2017-03-15 11:30:00,73.65,73.65,73.65,73.65,200.0,64.7357,64.7357,64.7357,64.7357,200.0
2017-03-15 12:00:00,73.67,73.68,73.66,73.68,16120.0,64.7533,64.7621,64.7445,64.7621,16120.0
2017-03-15 12:30:00,73.67,73.77,73.67,73.76,7443.0,64.7533,64.8412,64.7533,64.8324,7443.0
2017-03-15 13:00:00,73.76,73.76,73.66,73.68,1430.0,64.8324,64.8324,64.7445,64.7621,1430.0
2017-03-15 13:30:00,73.67,73.7,73.67,73.68,13142.0,64.7533,64.7796,64.7533,64.7621,13142.0
2017-03-15 14:00:00,73.7,74.0,73.7,73.96,7954.0,64.7796,65.0433,64.7796,65.0082,7954.0
2017-03-15 14:30:00,73.84,74.08,73.84,74.04,8542.0,64.9027,65.1137,64.9027,65.0785,8542.0
2017-03-15 15:00:00,74.06,74.15,74.05,74.14,4474.0,65.0961,65.1752,65.0873,65.1664,4474.0
2017-03-15 15:30:00,74.19,74.22,74.06,74.07,21804.0,65.2103,65.2367,65.0961,65.1049,21804.0
2017-03-16 09:30:00,74.13,74.22,74.06,74.09,5500.0,65.1576,65.2367,65.0961,65.1224,5500.0
2017-03-16 10:00:00,74.09,74.1,73.91,73.95,7788.0,65.1224,65.1312,64.9642,64.9994,7788.0
2017-03-16 10:30:00,73.95,73.97,73.91,73.93,3519.0,64.9994,65.017,64.9642,64.9818,3519.0
2017-03-16 11:00:00,73.85,73.88,73.82,73.83,44642.0,64.9115,64.9379,64.8851,64.8939,44642.0
2017-03-16 11:30:00,73.85,73.87,73.8,73.85,20856.0,64.9115,64.9291,64.8675,64.9115,20856.0
2017-03-16 12:00:00,73.87,73.92,73.84,73.92,7317.0,64.9291,64.973,64.9027,64.973,7317.0
2017-03-16 12:30:00,73.93,73.97,73.9,73.95,20804.0,64.9818,65.017,64.9554,64.9994,20804.0
2017-03-16 13:00:00,73.94,73.94,73.86,73.86,17023.0,64.9906,64.9906,64.9203,64.9203,17023.0
2017-03-16 13:30:00,73.87,73.94,73.86,73.91,9120.0,64.9291,64.9906,64.9203,64.9642,9120.0
2017-03-16 14:00:00,73.91,73.93,73.9,73.93,9438.0,64.9642,64.9818,64.9554,64.9818,9438.0
2017-03-16 14:30:00,73.93,73.94,73.83,73.83,7165.0,64.9818,64.9906,64.8939,64.8939,7165.0
2017-03-16 15:00:00,73.83,73.9,73.79,73.88,7080.0,64.8939,64.9554,64.8588,64.9379,7080.0
2017-03-16 15:30:00,73.86,73.93,73.85,73.93,9305.0,64.9203,64.9818,64.9115,64.9818,9305.0
2017-03-17 09:30:00,74.03,74.21,73.95,74.03,3600.0,65.0697,65.2279,64.9994,65.0697,3600.0
2017-03-17 10:00:00,74.0,74.03,73.98,73.98,1655.0,65.0433,65.0697,65.0258,65.0258,1655.0
2017-03-17 10:30:00,74.02,74.03,73.97,73.98,12624.0,65.0609,65.0697,65.017,65.0258,12624.0
2017-03-17 11:00:00,73.97,73.99,73.94,73.98,5608.0,65.017,65.0345,64.9906,65.0258,5608.0
2017-03-17 11:30:00,73.98,73.98,73.93,73.97,3299.0,65.0258,65.0258,64.9818,65.017,3299.0
2017-03-17 12:00:00,73.99,74.01,73.98,74.0,936.0,65.0345,65.0521,65.0258,65.0433,936.0
2017-03-17 12:30:00,74.01,74.03,74.0,74.01,2387.0,65.0521,65.0697,65.0433,65.0521,2387.0
2017-03-17 13:00:00,74.02,74.08,74.02,74.08,4300.0,65.0609,65.1137,65.0609,65.1137,4300.0
2017-03-17 13:30:00,74.09,74.11,74.07,74.09,3653.0,65.1224,65.14,65.1049,65.1224,3653.0
2017-03-17 14:00:00,74.11,74.17,74.11,74.16,2199.0,65.14,65.1928,65.14,65.184,2199.0
2017-03-17 14:30:00,74.13,74.14,74.11,74.11,3105.0,65.1576,65.1664,65.14,65.14,3105.0
2017-03-17 15:00:00,74.12,74.12,74.04,74.04,6174.0,65.1488,65.1488,65.0785,65.0785,6174.0
2017-03-17 15:30:00,74.03,74.04,73.94,73.94,5333.0,65.0697,65.0785,64.9906,64.9906,5333.0
2017-03-20 09:30:00,73.95,73.95,73.83,73.83,3373.0,64.9994,64.9994,64.8939,64.8939,3373.0
2017-03-20 10:00:00,73.87,73.94,73.86,73.94,5335.0,64.9291,64.9906,64.9203,64.9906,5335.0
2017-03-20 10:30:00,73.92,73.94,73.89,73.9,36653.0,64.973,64.9906,64.9466,64.9554,36653.0
2017-03-20 11:00:00,73.93,73.93,73.83,73.84,7270.0,64.9818,64.9818,64.8939,64.9027,7270.0
2017-03-20 11:30:00,73.84,73.9,73.84,73.9,4468.0,64.9027,64.9554,64.9027,64.9554,4468.0
2017-03-20 12:00:00,73.88,73.91,73.85,73.87,3695.0,64.9379,64.9642,64.9115,64.9291,3695.0
2017-03-20 12:30:00,73.87,73.9,73.87,73.9,900.0,64.9291,64.9554,64.9291,64.9554,900.0
2017-03-20 13:00:00,73.89,73.9,73.85,73.86,7181.0,64.9466,64.9554,64.9115,64.9203,7181.0
2017-03-20 13:30:00,73.86,73.87,73.73,73.76,9632.0,64.9203,64.9291,64.806,64.8324,9632.0
2017-03-20 14:00:00,73.75,73.78,73.75,73.77,6784.0,64.8236,64.85,64.8236,64.8412,6784.0
2017-03-20 14:30:00,73.77,73.79,73.65,73.69,16477.0,64.8412,64.8588,64.7357,64.7709,16477.0
2017-03-20 15:00:00,73.71,73.81,73.71,73.78,3364.0,64.7884,64.8763,64.7884,64.85,3364.0
2017-03-20 15:30:00,73.84,73.85,73.78,73.8,7840.0,64.9027,64.9115,64.85,64.8675,7840.0
2017-03-21 09:30:00,73.99,74.13,73.93,73.94,6060.0,65.0345,65.1576,64.9818,64.9906,6060.0
2017-03-21 10:00:00,73.87,73.87,73.59,73.6,4225.0,64.9291,64.9291,64.683,64.6918,4225.0
2017-03-21 10:30:00,73.56,73.65,73.39,73.41,7843.0,64.6566,64.7357,64.5072,64.5247,7843.0
2017-03-21 11:00:00,73.42,73.45,73.28,73.34,5254.0,64.5335,64.5599,64.4105,64.4632,5254.0
2017-03-21 11:30:00,73.29,73.38,73.2,73.38,12591.0,64.4193,64.4984,64.3402,64.4984,12591.0
2017-03-21 12:00:00,73.34,73.45,73.34,73.36,6488.0,64.4632,64.5599,64.4632,64.4808,6488.0
2017-03-21 12:30:00,73.37,73.38,73.27,73.31,4135.0,64.4896,64.4984,64.4017,64.4369,4135.0
2017-03-21 13:00:00,73.32,73.32,73.2,73.25,8512.0,64.4456,64.4456,64.3402,64.3841,8512.0
2017-03-21 13:30:00,73.31,73.31,73.14,73.14,5212.0,64.4369,64.4369,64.2874,64.2874,5212.0
2017-03-21 14:00:00,73.16,73.31,73.12,73.27,3667.0,64.305,64.4369,64.2698,64.4017,3667.0
2017-03-21 14:30:00,73.3,73.36,73.2,73.25,3991.0,64.4281,64.4808,64.3402,64.3841,3991.0
2017-03-21 15:00:00,73.28,73.32,73.26,73.31,5422.0,64.4105,64.4456,64.3929,64.4369,5422.0
2017-03-21 15:30:00,73.25,73.28,73.05,73.06,10402.0,64.3841,64.4105,64.2083,64.2171,10402.0
2017-03-22 09:30:00,73.06,73.2,72.92,72.94,9549.0,64.2171,64.3402,64.0941,64.1116,9549.0
2017-03-22 10:00:00,72.93,72.98,72.89,72.97,6551.0,64.1028,64.1468,64.0677,64.138,6551.0
2017-03-22 10:30:00,72.96,73.1,72.9,73.09,4679.0,64.1292,64.2523,64.0765,64.2435,4679.0
2017-03-22 11:00:00,73.06,73.3,73.04,73.27,5228.0,64.2171,64.4281,64.1995,64.4017,5228.0
2017-03-22 11:30:00,73.24,73.27,73.2,73.2,1090.0,64.3753,64.4017,64.3402,64.3402,1090.0
2017-03-22 12:00:00,73.2,73.23,73.14,73.15,7768.0,64.3402,64.3665,64.2874,64.2962,7768.0
2017-03-22 12:30:00,73.19,73.19,73.12,73.13,15106.0,64.3314,64.3314,64.2698,64.2786,15106.0
2017-03-22 13:00:00,73.15,73.21,73.09,73.19,2612.0,64.2962,64.349,64.2435,64.3314,2612.0
2017-03-22 13:30:00,73.18,73.22,73.05,73.06,6229.0,64.3226,64.3577,64.2083,64.2171,6229.0
2017-03-22 14:00:00,73.07,73.13,73.07,73.11,3347.0,64.2259,64.2786,64.2259,64.2611,3347.0
2017-03-22 14:30:00,73.12,73.19,73.12,73.18,3018.0,64.2698,64.3314,64.2698,64.3226,3018.0
2017-03-22 15:00:00,73.18,73.27,73.16,73.27,2676.0,64.3226,64.4017,64.305,64.4017,2676.0
2017-03-22 15:30:00,73.24,73.3,73.18,73.25,6269.0,64.3753,64.4281,64.3226,64.3841,6269.0
2017-03-23 09:30:00,73.15,73.27,73.09,73.21,21165.0,64.2962,64.4017,64.2435,64.349,21165.0
2017-03-23 10:00:00,73.2,73.26,73.18,73.23,4864.0,64.3402,64.3929,64.3226,64.3665,4864.0
2017-03-23 10:30:00,73.23,73.41,73.23,73.4,21607.0,64.3665,64.5247,64.3665,64.516,21607.0
2017-03-23 11:00:00,73.39,73.52,73.38,73.49,6329.0,64.5072,64.6214,64.4984,64.5951,6329.0
2017-03-23 11:30:00,73.51,73.52,73.46,73.49,8397.0,64.6126,64.6214,64.5687,64.5951,8397.0
2017-03-23 12:00:00,73.5,73.56,73.49,73.56,6499.0,64.6039,64.6566,64.5951,64.6566,6499.0
2017-03-23 12:30:00,73.55,73.56,73.49,73.55,50082.0,64.6478,64.6566,64.5951,64.6478,50082.0
2017-03-23 13:00:00,73.56,73.56,73.32,73.32,6319.0,64.6566,64.6566,64.4456,64.4456,6319.0
2017-03-23 13:30:00,73.3,73.43,73.29,73.41,209685.0,64.4281,64.5423,64.4193,64.5247,209685.0
2017-03-23 14:00:00,73.38,73.43,73.38,73.41,11222.0,64.4984,64.5423,64.4984,64.5247,11222.0
2017-03-23 14:30:00,73.4,73.45,73.36,73.4,6344.0,64.516,64.5599,64.4808,64.516,6344.0
2017-03-23 15:00:00,73.36,73.36,73.17,73.17,19777.0,64.4808,64.4808,64.3138,64.3138,19777.0
2017-03-23 15:30:00,73.17,73.2,73.07,73.13,21936.0,64.3138,64.3402,64.2259,64.2786,21936.0
2017-03-24 09:30:00,72.93,72.98,72.9,72.97,3716.0,64.4089,64.4531,64.3824,64.4442,3716.0
2017-03-24 10:00:00,72.97,72.98,72.92,72.95,91105.0,64.4442,64.4531,64.4001,64.4266,91105.0
2017-03-24 10:30:00,72.95,73.04,72.95,73.03,5662.0,64.4266,64.5061,64.4266,64.4972,5662.0
2017-03-24 11:00:00,73.04,73.04,72.97,72.97,1693.0,64.5061,64.5061,64.4442,64.4442,1693.0
2017-03-24 11:30:00,72.98,73.03,72.98,73.03,2927.0,64.4531,64.4972,64.4531,64.4972,2927.0
2017-03-24 12:00:00,73.01,73.03,72.82,72.95,4945.0,64.4796,64.4972,64.3118,64.4266,4945.0
2017-03-24 12:30:00,72.93,72.98,72.9,72.92,5782.0,64.4089,64.4531,64.3824,64.4001,5782.0
2017-03-24 13:00:00,72.94,72.95,72.82,72.91,7533.0,64.4177,64.4266,64.3118,64.3912,7533.0
2017-03-24 13:30:00,72.9,72.9,72.76,72.77,4677.0,64.3824,64.3824,64.2588,64.2676,4677.0
2017-03-24 14:00:00,72.81,72.83,72.78,72.79,12547.0,64.3029,64.3206,64.2764,64.2853,12547.0
2017-03-24 14:30:00,72.76,72.76,72.64,72.65,1795.0,64.2588,64.2588,64.1528,64.1616,1795.0
2017-03-24 15:00:00,72.57,72.59,72.5,72.58,4830.0,64.091,64.1086,64.0292,64.0998,4830.0
2017-03-24 15:30:00,72.54,72.83,72.51,72.69,13332.0,64.0645,64.3206,64.038,64.197,13332.0
2017-03-27 09:30:00,72.17,72.4,72.0,72.37,5040.0,63.7377,63.9408,63.5876,63.9143,5040.0
2017-03-27 10:00:00,72.3,72.3,72.22,72.27,5404.0,63.8525,63.8525,63.7819,63.826,5404.0
2017-03-27 10:30:00,72.27,72.39,72.25,72.39,3217.0,63.826,63.932,63.8084,63.932,3217.0
2017-03-27 11:00:00,72.38,72.45,72.33,72.45,4646.0,63.9232,63.985,63.879,63.985,4646.0
2017-03-27 11:30:00,72.49,72.49,72.46,72.48,1155.0,64.0203,64.0203,63.9938,64.0115,1155.0
2017-03-27 12:00:00,72.44,72.5,72.42,72.49,4666.0,63.9762,64.0292,63.9585,64.0203,4666.0
2017-03-27 12:30:00,72.46,72.57,72.46,72.54,8071.0,63.9938,64.091,63.9938,64.0645,8071.0
2017-03-27 13:00:00,72.59,72.59,72.53,72.53,2648.0,64.1086,64.1086,64.0556,64.0556,2648.0
2017-03-27 13:30:00,72.53,72.55,72.46,72.5,14256.0,64.0556,64.0733,63.9938,64.0292,14256.0
2017-03-27 14:00:00,72.54,72.55,72.43,72.44,9170.0,64.0645,64.0733,63.9673,63.9762,9170.0
2017-03-27 14:30:00,72.46,72.58,72.44,72.58,11863.0,63.9938,64.0998,63.9762,64.0998,11863.0
2017-03-27 15:00:00,72.58,72.61,72.56,72.58,8939.0,64.0998,64.1263,64.0821,64.0998,8939.0
2017-03-27 15:30:00,72.55,72.67,72.54,72.58,16731.0,64.0733,64.1793,64.0645,64.0998,16731.0
2017-03-28 09:30:00,72.51,72.53,72.37,72.42,5447.0,64.038,64.0556,63.9143,63.9585,5447.0
2017-03-28 10:00:00,72.43,72.6,72.43,72.51,4208.0,63.9673,64.1175,63.9673,64.038,4208.0
2017-03-28 10:30:00,72.47,72.55,72.47,72.55,2458.0,64.0027,64.0733,64.0027,64.0733,2458.0
2017-03-28 11:00:00,72.62,72.73,72.61,72.71,1158.0,64.1351,64.2323,64.1263,64.2146,1158.0
2017-03-28 11:30:00,72.73,72.84,72.72,72.83,4436.0,64.2323,64.3294,64.2234,64.3206,4436.0
2017-03-28 12:00:00,72.82,72.87,72.79,72.81,13760.0,64.3118,64.3559,64.2853,64.3029,13760.0
2017-03-28 12:30:00,72.81,72.82,72.76,72.82,20049.0,64.3029,64.3118,64.2588,64.3118,20049.0
2017-03-28 13:00:00,72.84,72.9,72.84,72.9,8833.0,64.3294,64.3824,64.3294,64.3824,8833.0
2017-03-28 13:30:00,72.89,72.96,72.86,72.96,9642.0,64.3736,64.4354,64.3471,64.4354,9642.0
2017-03-28 14:00:00,72.99,73.07,72.97,73.07,9742.0,64.4619,64.5326,64.4442,64.5326,9742.0
2017-03-28 14:30:00,73.03,73.09,73.01,73.04,23009.0,64.4972,64.5502,64.4796,64.5061,23009.0
2017-03-28 15:00:00,73.03,73.07,72.99,73.03,11770.0,64.4972,64.5326,64.4619,64.4972,11770.0
2017-03-28 15:30:00,73.03,73.07,72.95,72.95,19407.0,64.4972,64.5326,64.4266,64.4266,19407.0
2017-03-29 09:30:00,72.91,72.91,72.75,72.85,15542.0,64.3912,64.3912,64.2499,64.3383,15542.0
2017-03-29 10:00:00,72.86,72.86,72.82,72.83,7151.0,64.3471,64.3471,64.3118,64.3206,7151.0
2017-03-29 10:30:00,72.82,72.91,72.82,72.88,3345.0,64.3118,64.3912,64.3118,64.3648,3345.0
2017-03-29 11:00:00,72.9,72.9,72.85,72.88,4585.0,64.3824,64.3824,64.3383,64.3648,4585.0
2017-03-29 11:30:00,72.86,72.86,72.75,72.79,2145.0,64.3471,64.3471,64.2499,64.2853,2145.0
2017-03-29 12:00:00,72.81,72.85,72.79,72.84,4507.0,64.3029,64.3383,64.2853,64.3294,4507.0
2017-03-29 12:30:00,72.82,72.83,72.79,72.82,4962.0,64.3118,64.3206,64.2853,64.3118,4962.0
2017-03-29 13:00:00,72.79,72.86,72.78,72.82,130527.0,64.2853,64.3471,64.2764,64.3118,130527.0
2017-03-29 13:30:00,72.84,72.87,72.84,72.87,8096.0,64.3294,64.3559,64.3294,64.3559,8096.0
2017-03-29 14:00:00,72.88,72.91,72.84,72.91,12562.0,64.3648,64.3912,64.3294,64.3912,12562.0
2017-03-29 14:30:00,72.9,72.93,72.88,72.93,9043.0,64.3824,64.4089,64.3648,64.4089,9043.0
2017-03-29 15:00:00,72.92,72.95,72.89,72.93,11127.0,64.4001,64.4266,64.3736,64.4089,11127.0
2017-03-29 15:30:00,72.93,72.94,72.84,72.87,17153.0,64.4089,64.4177,64.3294,64.3559,17153.0
2017-03-30 09:30:00,72.83,72.94,72.73,72.76,9806.0,64.3206,64.4177,64.2323,64.2588,9806.0
2017-03-30 10:00:00,72.8,72.93,72.79,72.87,3039.0,64.2941,64.4089,64.2853,64.3559,3039.0
2017-03-30 10:30:00,72.96,73.0,72.95,73.0,5974.0,64.4354,64.4707,64.4266,64.4707,5974.0
2017-03-30 11:00:00,73.01,73.01,72.96,72.97,14200.0,64.4796,64.4796,64.4354,64.4442,14200.0
2017-03-30 11:30:00,72.96,72.96,72.88,72.89,12547.0,64.4354,64.4354,64.3648,64.3736,12547.0
2017-03-30 12:00:00,72.87,72.9,72.87,72.87,5025.0,64.3559,64.3824,64.3559,64.3559,5025.0
2017-03-30 12:30:00,72.9,72.9,72.79,72.82,43761.0,64.3824,64.3824,64.2853,64.3118,43761.0
2017-03-30 13:00:00,72.85,72.91,72.85,72.91,2443.0,64.3383,64.3912,64.3383,64.3912,2443.0
2017-03-30 13:30:00,72.9,72.95,72.9,72.93,1126.0,64.3824,64.4266,64.3824,64.4089,1126.0
2017-03-30 14:00:00,72.92,72.97,72.92,72.95,8690.0,64.4001,64.4442,64.4001,64.4266,8690.0
2017-03-30 14:30:00,72.96,72.96,72.89,72.89,3352.0,64.4354,64.4354,64.3736,64.3736,3352.0
2017-03-30 15:00:00,72.89,72.96,72.89,72.93,3453.0,64.3736,64.4354,64.3736,64.4089,3453.0
2017-03-30 15:30:00,72.95,72.96,72.9,72.95,7023.0,64.4266,64.4354,64.3824,64.4266,7023.0
2017-03-31 09:30:00,72.88,73.0,72.87,72.9,5648.0,64.3648,64.4707,64.3559,64.3824,5648.0
2017-03-31 10:00:00,72.91,72.98,72.89,72.89,3531.0,64.3912,64.4531,64.3736,64.3736,3531.0
2017-03-31 10:30:00,72.89,72.98,72.89,72.94,12724.0,64.3736,64.4531,64.3736,64.4177,12724.0
2017-03-31 11:00:00,72.93,72.97,72.93,72.95,5868.0,64.4089,64.4442,64.4089,64.4266,5868.0
2017-03-31 11:30:00,72.94,72.99,72.93,72.95,4115.0,64.4177,64.4619,64.4089,64.4266,4115.0
2017-03-31 12:00:00,72.93,72.99,72.93,72.99,9501.0,64.4089,64.4619,64.4089,64.4619,9501.0
2017-03-31 12:30:00,73.0,73.01,72.94,72.94,5428.0,64.4707,64.4796,64.4177,64.4177,5428.0
2017-03-31 13:00:00,72.95,73.0,72.94,73.0,10694.0,64.4266,64.4707,64.4177,64.4707,10694.0
2017-03-31 13:30:00,73.02,73.03,72.95,72.96,15996.0,64.4884,64.4972,64.4266,64.4354,15996.0
2017-03-31 14:00:00,72.94,72.94,72.83,72.88,24634.0,64.4177,64.4177,64.3206,64.3648,24634.0
2017-03-31 14:30:00,72.91,72.91,72.89,72.9,482.0,64.3912,64.3912,64.3736,64.3824,482.0
2017-03-31 15:00:00,72.91,72.96,72.9,72.96,2706.0,64.3912,64.4354,64.3824,64.4354,2706.0
2017-03-31 15:30:00,72.96,73.04,72.85,72.85,24419.0,64.4354,64.5061,64.3383,64.3383,24419.0
2017-04-03 09:30:00,72.85,72.86,72.74,72.78,39176.0,64.3383,64.3471,64.2411,64.2764,39176.0
2017-04-03 10:00:00,72.77,72.78,72.63,72.73,8400.0,64.2676,64.2764,64.144,64.2323,8400.0
2017-04-03 10:30:00,72.73,72.74,72.47,72.47,13613.0,64.2323,64.2411,64.0027,64.0027,13613.0
2017-04-03 11:00:00,72.5,72.52,72.37,72.43,6662.0,64.0292,64.0468,63.9143,63.9673,6662.0
2017-04-03 11:30:00,72.41,72.41,72.34,72.37,2450.0,63.9497,63.9497,63.8878,63.9143,2450.0
2017-04-03 12:00:00,72.34,72.44,72.24,72.44,7484.0,63.8878,63.9762,63.7995,63.9762,7484.0
2017-04-03 12:30:00,72.42,72.46,72.41,72.45,3839.0,63.9585,63.9938,63.9497,63.985,3839.0
2017-04-03 13:00:00,72.45,72.48,72.44,72.46,3032.0,63.985,64.0115,63.9762,63.9938,3032.0
2017-04-03 13:30:00,72.39,72.43,72.38,72.43,3696.0,63.932,63.9673,63.9232,63.9673,3696.0
2017-04-03 14:00:00,72.43,72.44,72.36,72.44,9658.0,63.9673,63.9762,63.9055,63.9762,9658.0
2017-04-03 14:30:00,72.46,72.56,72.45,72.53,4576.0,63.9938,64.0821,63.985,64.0556,4576.0
2017-04-03 15:00:00,72.57,72.64,72.51,72.6,9642.0,64.091,64.1528,64.038,64.1175,9642.0
2017-04-03 15:30:00,72.57,72.62,72.56,72.62,28299.0,64.091,64.1351,64.0821,64.1351,28299.0
2017-04-04 09:30:00,72.48,72.57,72.48,72.49,3353.0,64.0115,64.091,64.0115,64.0203,3353.0
2017-04-04 10:00:00,72.52,72.53,72.39,72.39,41030.0,64.0468,64.0556,63.932,63.932,41030.0
2017-04-04 10:30:00,72.47,72.47,72.4,72.44,1418.0,64.0027,64.0027,63.9408,63.9762,1418.0
2017-04-04 11:00:00,72.46,72.56,72.45,72.56,7445.0,63.9938,64.0821,63.985,64.0821,7445.0
2017-04-04 11:30:00,72.52,72.61,72.52,72.58,17296.0,64.0468,64.1263,64.0468,64.0998,17296.0
2017-04-04 12:00:00,72.57,72.57,72.53,72.54,7834.0,64.091,64.091,64.0556,64.0645,7834.0
2017-04-04 12:30:00,72.54,72.54,72.46,72.47,2373.0,64.0645,64.0645,63.9938,64.0027,2373.0
2017-04-04 13:00:00,72.47,72.52,72.45,72.51,17549.0,64.0027,64.0468,63.985,64.038,17549.0
2017-04-04 13:30:00,72.5,72.54,72.49,72.54,4153.0,64.0292,64.0645,64.0203,64.0645,4153.0
2017-04-04 14:00:00,72.55,72.62,72.54,72.61,6840.0,64.0733,64.1351,64.0645,64.1263,6840.0
2017-04-04 14:30:00,72.61,72.62,72.55,72.55,2838.0,64.1263,64.1351,64.0733,64.0733,2838.0
2017-04-04 15:00:00,72.55,72.57,72.51,72.51,2802.0,64.0733,64.091,64.038,64.038,2802.0
2017-04-04 15:30:00,72.58,72.62,72.56,72.62,7280.0,64.0998,64.1351,64.0821,64.1351,7280.0
2017-04-05 09:30:00,72.78,72.96,72.76,72.96,4938.0,64.2764,64.4354,64.2588,64.4354,4938.0
2017-04-05 10:00:00,72.94,73.11,72.94,73.1,11780.0,64.4177,64.5679,64.4177,64.559,11780.0
2017-04-05 10:30:00,73.09,73.11,73.06,73.07,4041.0,64.5502,64.5679,64.5237,64.5326,4041.0
2017-04-05 11:00:00,73.07,73.08,72.95,72.95,4203.0,64.5326,64.5414,64.4266,64.4266,4203.0
2017-04-05 11:30:00,72.94,73.03,72.94,73.01,3306.0,64.4177,64.4972,64.4177,64.4796,3306.0
2017-04-05 12:00:00,72.98,73.08,72.98,73.07,13839.0,64.4531,64.5414,64.4531,64.5326,13839.0
2017-04-05 12:30:00,73.06,73.08,73.05,73.07,12827.0,64.5237,64.5414,64.5149,64.5326,12827.0
2017-04-05 13:00:00,73.07,73.12,73.07,73.1,3814.0,64.5326,64.5767,64.5326,64.559,3814.0
2017-04-05 13:30:00,73.1,73.14,73.1,73.1,5018.0,64.559,64.5944,64.559,64.559,5018.0
2017-04-05 14:00:00,73.07,73.08,73.0,73.02,5220.0,64.5326,64.5414,64.4707,64.4884,5220.0
2017-04-05 14:30:00,72.98,72.99,72.81,72.82,1945.0,64.4531,64.4619,64.3029,64.3118,1945.0
2017-04-05 15:00:00,72.8,72.84,72.51,72.55,7430.0,64.2941,64.3294,64.038,64.0733,7430.0
2017-04-05 15:30:00,72.52,72.53,72.39,72.39,14149.0,64.0468,64.0556,63.932,63.932,14149.0
2017-04-06 09:30:00,72.46,72.6,72.36,72.53,10008.0,63.9938,64.1175,63.9055,64.0556,10008.0
2017-04-06 10:00:00,72.55,72.55,72.45,72.52,1311.0,64.0733,64.0733,63.985,64.0468,1311.0
2017-04-06 10:30:00,72.55,72.57,72.45,72.51,2686.0,64.0733,64.091,63.985,64.038,2686.0
2017-04-06 11:00:00,72.51,72.61,72.51,72.6,3211.0,64.038,64.1263,64.038,64.1175,3211.0
2017-04-06 11:30:00,72.59,72.62,72.59,72.62,1411.0,64.1086,64.1351,64.1086,64.1351,1411.0
2017-04-06 12:00:00,72.59,72.61,72.59,72.61,2699.0,64.1086,64.1263,64.1086,64.1263,2699.0
2017-04-06 12:30:00,72.61,72.61,72.54,72.56,6479.0,64.1263,64.1263,64.0645,64.0821,6479.0
2017-04-06 13:00:00,72.56,72.69,72.55,72.69,1415.0,64.0821,64.197,64.0733,64.197,1415.0
2017-04-06 13:30:00,72.69,72.71,72.65,72.65,3217.0,64.197,64.2146,64.1616,64.1616,3217.0
2017-04-06 14:00:00,72.66,72.67,72.59,72.59,11003.0,64.1705,64.1793,64.1086,64.1086,11003.0
2017-04-06 14:30:00,72.58,72.6,72.43,72.44,7853.0,64.0998,64.1175,63.9673,63.9762,7853.0
2017-04-06 15:00:00,72.47,72.55,72.45,72.53,5631.0,64.0027,64.0733,63.985,64.0556,5631.0
2017-04-06 15:30:00,72.5,72.55,72.46,72.55,7541.0,64.0292,64.0733,63.9938,64.0733,7541.0
2017-04-07 09:30:00,72.53,72.65,72.41,72.41,3571.0,64.0556,64.1616,63.9497,63.9497,3571.0
2017-04-07 10:00:00,72.37,72.56,72.37,72.56,20991.0,63.9143,64.0821,63.9143,64.0821,20991.0
2017-04-07 10:30:00,72.57,72.61,72.53,72.53,1713.0,64.091,64.1263,64.0556,64.0556,1713.0
2017-04-07 11:00:00,72.57,72.58,72.51,72.58,9557.0,64.091,64.0998,64.038,64.0998,9557.0
2017-04-07 11:30:00,72.53,72.58,72.53,72.57,5173.0,64.0556,64.0998,64.0556,64.091,5173.0
2017-04-07 12:00:00,72.58,72.62,72.57,72.59,1489.0,64.0998,64.1351,64.091,64.1086,1489.0
2017-04-07 12:30:00,72.6,72.6,72.57,72.6,1019.0,64.1175,64.1175,64.091,64.1175,1019.0
2017-04-07 13:00:00,72.6,72.64,72.59,72.64,725.0,64.1175,64.1528,64.1086,64.1528,725.0
2017-04-07 13:30:00,72.68,72.69,72.66,72.67,10900.0,64.1881,64.197,64.1705,64.1793,10900.0
2017-04-07 14:00:00,72.72,72.73,72.7,72.7,4603.0,64.2234,64.2323,64.2058,64.2058,4603.0
2017-04-07 14:30:00,72.7,72.71,72.63,72.63,4192.0,64.2058,64.2146,64.144,64.144,4192.0
2017-04-07 15:00:00,72.63,72.66,72.62,72.62,6080.0,64.144,64.1705,64.1351,64.1351,6080.0
2017-04-07 15:30:00,72.58,72.59,72.51,72.55,5459.0,64.0998,64.1086,64.038,64.0733,5459.0
2017-04-10 09:30:00,72.57,72.72,72.56,72.69,7692.0,64.091,64.2234,64.0821,64.197,7692.0
2017-04-10 10:00:00,72.73,72.76,72.7,72.76,1914.0,64.2323,64.2588,64.2058,64.2588,1914.0
2017-04-10 10:30:00,72.78,72.85,72.74,72.74,5614.0,64.2764,64.3383,64.2411,64.2411,5614.0
2017-04-10 11:00:00,72.73,72.77,72.71,72.74,6899.0,64.2323,64.2676,64.2146,64.2411,6899.0
2017-04-10 11:30:00,72.74,72.74,72.52,72.59,1840.0,64.2411,64.2411,64.0468,64.1086,1840.0
2017-04-10 12:00:00,72.58,72.61,72.45,72.48,10320.0,64.0998,64.1263,63.985,64.0115,10320.0
2017-04-10 12:30:00,72.56,72.69,72.55,72.69,1604.0,64.0821,64.197,64.0733,64.197,1604.0
2017-04-10 13:00:00,72.68,72.71,72.68,72.7,4846.0,64.1881,64.2146,64.1881,64.2058,4846.0
2017-04-10 13:30:00,72.71,72.77,72.71,72.74,6962.0,64.2146,64.2676,64.2146,64.2411,6962.0
2017-04-10 14:00:00,72.72,72.72,72.65,72.69,25656.0,64.2234,64.2234,64.1616,64.197,25656.0
2017-04-10 14:30:00,72.66,72.76,72.63,72.74,13478.0,64.1705,64.2588,64.144,64.2411,13478.0
2017-04-10 15:00:00,72.75,72.78,72.63,72.65,6028.0,64.2499,64.2764,64.144,64.1616,6028.0
2017-04-10 15:30:00,72.61,72.66,72.54,72.56,10069.0,64.1263,64.1705,64.0645,64.0821,10069.0
2017-04-11 09:30:00,72.49,72.59,72.29,72.3,14605.0,64.0203,64.1086,63.8437,63.8525,14605.0
2017-04-11 10:00:00,72.39,72.44,72.3,72.37,4006.0,63.932,63.9762,63.8525,63.9143,4006.0
2017-04-11 10:30:00,72.25,72.25,72.1,72.1,11273.0,63.8084,63.8084,63.6759,63.6759,11273.0
2017-04-11 11:00:00,72.18,72.24,72.15,72.16,9588.0,63.7465,63.7995,63.72,63.7289,9588.0
2017-04-11 11:30:00,72.17,72.25,72.17,72.23,18854.0,63.7377,63.8084,63.7377,63.7907,18854.0
2017-04-11 12:00:00,72.21,72.38,72.19,72.35,3202.0,63.773,63.9232,63.7554,63.8967,3202.0
2017-04-11 12:30:00,72.39,72.43,72.38,72.42,3278.0,63.932,63.9673,63.9232,63.9585,3278.0
2017-04-11 13:00:00,72.49,72.49,72.44,72.47,25725.0,64.0203,64.0203,63.9762,64.0027,25725.0
2017-04-11 13:30:00,72.48,72.5,72.4,72.4,2733.0,64.0115,64.0292,63.9408,63.9408,2733.0
2017-04-11 14:00:00,72.46,72.48,72.38,72.46,5870.0,63.9938,64.0115,63.9232,63.9938,5870.0
2017-04-11 14:30:00,72.45,72.54,72.42,72.51,15890.0,63.985,64.0645,63.9585,64.038,15890.0
2017-04-11 15:00:00,72.48,72.48,72.32,72.38,6643.0,64.0115,64.0115,63.8702,63.9232,6643.0
2017-04-11 15:30:00,72.4,72.55,72.39,72.55,19425.0,63.9408,64.0733,63.932,64.0733,19425.0
2017-04-12 09:30:00,72.46,72.46,72.37,72.38,4852.0,63.9938,63.9938,63.9143,63.9232,4852.0
2017-04-12 10:00:00,72.41,72.52,72.41,72.42,3172.0,63.9497,64.0468,63.9497,63.9585,3172.0
2017-04-12 10:30:00,72.44,72.46,72.32,72.32,4401.0,63.9762,63.9938,63.8702,63.8702,4401.0
2017-04-12 11:00:00,72.35,72.36,72.33,72.36,1969.0,63.8967,63.9055,63.879,63.9055,1969.0
2017-04-12 11:30:00,72.36,72.36,72.23,72.3,16466.0,63.9055,63.9055,63.7907,63.8525,16466.0
2017-04-12 12:00:00,72.27,72.35,72.26,72.3,8120.0,63.826,63.8967,63.8172,63.8525,8120.0
2017-04-12 12:30:00,72.3,72.33,72.25,72.26,3771.0,63.8525,63.879,63.8084,63.8172,3771.0
2017-04-12 13:00:00,72.3,72.32,72.28,72.28,1428.0,63.8525,63.8702,63.8349,63.8349,1428.0
2017-04-12 13:30:00,72.27,72.4,72.27,72.37,2254.0,63.826,63.9408,63.826,63.9143,2254.0
2017-04-12 14:00:00,72.42,72.42,72.36,72.37,8552.0,63.9585,63.9585,63.9055,63.9143,8552.0
2017-04-12 14:30:00,72.37,72.4,72.25,72.31,2568.0,63.9143,63.9408,63.8084,63.8614,2568.0
2017-04-12 15:00:00,72.32,72.38,72.27,72.35,86350.0,63.8702,63.9232,63.826,63.8967,86350.0
2017-04-12 15:30:00,72.35,72.36,72.26,72.33,4651.0,63.8967,63.9055,63.8172,63.879,4651.0
2017-04-13 09:30:00,72.24,72.37,72.24,72.36,6464.0,63.7995,63.9143,63.7995,63.9055,6464.0
2017-04-13 10:00:00,72.35,72.35,72.32,72.32,379.0,63.8967,63.8967,63.8702,63.8702,379.0
2017-04-13 10:30:00,72.33,72.35,72.32,72.35,4246.0,63.879,63.8967,63.8702,63.8967,4246.0
2017-04-13 11:00:00,72.41,72.43,72.37,72.4,791.0,63.9497,63.9673,63.9143,63.9408,791.0
2017-04-13 11:30:00,72.41,72.44,72.39,72.43,13736.0,63.9497,63.9762,63.932,63.9673,13736.0
2017-04-13 12:00:00,72.41,72.41,72.27,72.3,3922.0,63.9497,63.9497,63.826,63.8525,3922.0
2017-04-13 12:30:00,72.31,72.31,72.22,72.25,2017.0,63.8614,63.8614,63.7819,63.8084,2017.0
2017-04-13 13:00:00,72.2,72.2,72.14,72.19,1655.0,63.7642,63.7642,63.7112,63.7554,1655.0
2017-04-13 13:30:00,72.2,72.21,72.08,72.11,10356.0,63.7642,63.773,63.6582,63.6847,10356.0
2017-04-13 14:00:00,72.13,72.24,72.12,72.22,7073.0,63.7024,63.7995,63.6936,63.7819,7073.0
2017-04-13 14:30:00,72.21,72.25,72.17,72.23,6549.0,63.773,63.8084,63.7377,63.7907,6549.0
2017-04-13 15:00:00,72.23,72.23,72.09,72.13,1734.0,63.7907,63.7907,63.6671,63.7024,1734.0
2017-04-13 15:30:00,72.09,72.13,71.96,71.99,14703.0,63.6671,63.7024,63.5522,63.5787,14703.0
2017-04-17 09:30:00,72.08,72.2,72.08,72.17,6193.0,63.6582,63.7642,63.6582,63.7377,6193.0
2017-04-17 10:00:00,72.17,72.3,72.17,72.25,1822.0,63.7377,63.8525,63.7377,63.8084,1822.0
2017-04-17 10:30:00,72.26,72.29,72.22,72.28,12996.0,63.8172,63.8437,63.7819,63.8349,12996.0
2017-04-17 11:00:00,72.29,72.34,72.27,72.34,9175.0,63.8437,63.8878,63.826,63.8878,9175.0
2017-04-17 11:30:00,72.34,72.37,72.29,72.29,1655.0,63.8878,63.9143,63.8437,63.8437,1655.0
2017-04-17 12:00:00,72.28,72.36,72.27,72.35,6045.0,63.8349,63.9055,63.826,63.8967,6045.0
2017-04-17 12:30:00,72.32,72.33,72.3,72.31,7015.0,63.8702,63.879,63.8525,63.8614,7015.0
2017-04-17 13:00:00,72.31,72.37,72.3,72.36,1662.0,63.8614,63.9143,63.8525,63.9055,1662.0
2017-04-17 13:30:00,72.37,72.37,72.33,72.35,2991.0,63.9143,63.9143,63.879,63.8967,2991.0
2017-04-17 14:00:00,72.36,72.36,72.34,72.34,1107.0,63.9055,63.9055,63.8878,63.8878,1107.0
2017-04-17 14:30:00,72.33,72.38,72.33,72.35,1862.0,63.879,63.9232,63.879,63.8967,1862.0
2017-04-17 15:00:00,72.33,72.49,72.33,72.48,6493.0,63.879,64.0203,63.879,64.0115,6493.0
2017-04-17 15:30:00,72.47,72.51,72.44,72.5,11238.0,64.0027,64.038,63.9762,64.0292,11238.0
2017-04-18 09:30:00,72.26,72.39,72.25,72.38,1272.0,63.8172,63.932,63.8084,63.9232,1272.0
2017-04-18 10:00:00,72.37,72.38,72.28,72.29,2094.0,63.9143,63.9232,63.8349,63.8437,2094.0
2017-04-18 10:30:00,72.29,72.35,72.27,72.27,9545.0,63.8437,63.8967,63.826,63.826,9545.0
2017-04-18 11:00:00,72.28,72.35,72.27,72.34,7548.0,63.8349,63.8967,63.826,63.8878,7548.0
2017-04-18 11:30:00,72.33,72.33,72.14,72.15,10465.0,63.879,63.879,63.7112,63.72,10465.0
2017-04-18 12:00:00,72.1,72.16,72.08,72.14,158630.0,63.6759,63.7289,63.6582,63.7112,158630.0
2017-04-18 12:30:00,72.14,72.17,72.11,72.17,7027.0,63.7112,63.7377,63.6847,63.7377,7027.0
2017-04-18 13:00:00,72.15,72.2,72.12,72.18,8797.0,63.72,63.7642,63.6936,63.7465,8797.0
2017-04-18 13:30:00,72.2,72.25,72.19,72.23,10877.0,63.7642,63.8084,63.7554,63.7907,10877.0
2017-04-18 14:00:00,72.24,72.28,72.24,72.27,7622.0,63.7995,63.8349,63.7995,63.826,7622.0
2017-04-18 14:30:00,72.27,72.29,72.19,72.22,34171.0,63.826,63.8437,63.7554,63.7819,34171.0
2017-04-18 15:00:00,72.23,72.29,72.21,72.28,5498.0,63.7907,63.8437,63.773,63.8349,5498.0
2017-04-18 15:30:00,72.27,72.34,72.26,72.27,8280.0,63.826,63.8878,63.8172,63.826,8280.0
2017-04-19 09:30:00,72.34,72.43,72.31,72.41,6621.0,63.8878,63.9673,63.8614,63.9497,6621.0
2017-04-19 10:00:00,72.37,72.38,72.34,72.34,684.0,63.9143,63.9232,63.8878,63.8878,684.0
2017-04-19 10:30:00,72.32,72.33,72.23,72.29,2535.0,63.8702,63.879,63.7907,63.8437,2535.0
2017-04-19 11:00:00,72.27,72.29,72.27,72.28,2510.0,63.826,63.8437,63.826,63.8349,2510.0
2017-04-19 11:30:00,72.31,72.34,72.29,72.29,3939.0,63.8614,63.8878,63.8437,63.8437,3939.0
2017-04-19 12:00:00,72.27,72.27,72.16,72.22,3353.0,63.826,63.826,63.7289,63.7819,3353.0
2017-04-19 12:30:00,72.24,72.26,72.23,72.26,12388.0,63.7995,63.8172,63.7907,63.8172,12388.0
2017-04-19 13:00:00,72.23,72.23,72.17,72.2,3307.0,63.7907,63.7907,63.7377,63.7642,3307.0
2017-04-19 13:30:00,72.19,72.2,72.17,72.19,2630.0,63.7554,63.7642,63.7377,63.7554,2630.0
2017-04-19 14:00:00,72.2,72.21,72.09,72.15,6985.0,63.7642,63.773,63.6671,63.72,6985.0
2017-04-19 14:30:00,72.13,72.16,72.01,72.03,18399.0,63.7024,63.7289,63.5964,63.6141,18399.0
2017-04-19 15:00:00,72.02,72.08,71.99,72.0,5206.0,63.6052,63.6582,63.5787,63.5876,5206.0
2017-04-19 15:30:00,71.99,72.06,71.96,72.03,11352.0,63.5787,63.6406,63.5522,63.6141,11352.0
2017-04-20 09:30:00,72.2,72.34,72.17,72.21,4443.0,63.7642,63.8878,63.7377,63.773,4443.0
2017-04-20 10:00:00,72.32,72.34,72.3,72.31,700.0,63.8702,63.8878,63.8525,63.8614,700.0
2017-04-20 10:30:00,72.28,72.3,72.24,72.28,2946.0,63.8349,63.8525,63.7995,63.8349,2946.0
2017-04-20 11:00:00,72.3,72.35,72.29,72.34,3966.0,63.8525,63.8967,63.8437,63.8878,3966.0
2017-04-20 11:30:00,72.35,72.47,72.35,72.46,4033.0,63.8967,64.0027,63.8967,63.9938,4033.0
2017-04-20 12:00:00,72.5,72.54,72.5,72.54,4601.0,64.0292,64.0645,64.0292,64.0645,4601.0
2017-04-20 12:30:00,72.53,72.58,72.52,72.56,3326.0,64.0556,64.0998,64.0468,64.0821,3326.0
2017-04-20 13:00:00,72.59,72.59,72.54,72.55,1397.0,64.1086,64.1086,64.0645,64.0733,1397.0
2017-04-20 13:30:00,72.57,72.71,72.57,72.7,8978.0,64.091,64.2146,64.091,64.2058,8978.0
2017-04-20 14:00:00,72.71,72.71,72.62,72.65,3164.0,64.2146,64.2146,64.1351,64.1616,3164.0
2017-04-20 14:30:00,72.61,72.66,72.61,72.63,4161.0,64.1263,64.1705,64.1263,64.144,4161.0
2017-04-20 15:00:00,72.6,72.64,72.58,72.6,4365.0,64.1175,64.1528,64.0998,64.1175,4365.0
2017-04-20 15:30:00,72.6,72.67,72.54,72.54,5533.0,64.1175,64.1793,64.0645,64.0645,5533.0
2017-04-21 09:30:00,72.5,72.6,72.48,72.5,4424.0,64.0292,64.1175,64.0115,64.0292,4424.0
2017-04-21 10:00:00,72.52,72.53,72.47,72.51,3335.0,64.0468,64.0556,64.0027,64.038,3335.0
2017-04-21 10:30:00,72.53,72.53,72.41,72.41,5139.0,64.0556,64.0556,63.9497,63.9497,5139.0
2017-04-21 11:00:00,72.42,72.49,72.37,72.48,4537.0,63.9585,64.0203,63.9143,64.0115,4537.0
2017-04-21 11:30:00,72.47,72.51,72.47,72.51,696.0,64.0027,64.038,64.0027,64.038,696.0
2017-04-21 12:00:00,72.5,72.5,72.4,72.44,7732.0,64.0292,64.0292,63.9408,63.9762,7732.0
2017-04-21 12:30:00,72.42,72.44,72.41,72.41,5658.0,63.9585,63.9762,63.9497,63.9497,5658.0
2017-04-21 13:00:00,72.42,72.43,72.29,72.32,9922.0,63.9585,63.9673,63.8437,63.8702,9922.0
2017-04-21 13:30:00,72.31,72.43,72.31,72.43,4873.0,63.8614,63.9673,63.8614,63.9673,4873.0
2017-04-21 14:00:00,72.42,72.47,72.41,72.47,5073.0,63.9585,64.0027,63.9497,64.0027,5073.0
2017-04-21 14:30:00,72.47,72.49,72.43,72.44,6049.0,64.0027,64.0203,63.9673,63.9762,6049.0
2017-04-21 15:00:00,72.44,72.44,72.37,72.41,6019.0,63.9762,63.9762,63.9143,63.9497,6019.0
2017-04-21 15:30:00,72.38,72.48,72.38,72.41,7063.0,63.9232,64.0115,63.9232,63.9497,7063.0
2017-04-24 09:30:00,72.96,73.14,72.9,72.91,9993.0,64.4354,64.5944,64.3824,64.3912,9993.0
2017-04-24 10:00:00,72.96,73.01,72.92,73.0,13244.0,64.4354,64.4796,64.4001,64.4707,13244.0
2017-04-24 10:30:00,72.92,72.92,72.87,72.91,6339.0,64.4001,64.4001,64.3559,64.3912,6339.0
2017-04-24 11:00:00,72.91,72.94,72.82,72.87,6590.0,64.3912,64.4177,64.3118,64.3559,6590.0
2017-04-24 11:30:00,72.87,72.91,72.86,72.89,2348.0,64.3559,64.3912,64.3471,64.3736,2348.0
2017-04-24 12:00:00,72.85,72.92,72.85,72.9,3600.0,64.3383,64.4001,64.3383,64.3824,3600.0
2017-04-24 12:30:00,72.9,72.92,72.9,72.91,3617.0,64.3824,64.4001,64.3824,64.3912,3617.0
2017-04-24 13:00:00,72.92,72.97,72.91,72.97,2667.0,64.4001,64.4442,64.3912,64.4442,2667.0
2017-04-24 13:30:00,72.97,72.98,72.95,72.97,1940.0,64.4442,64.4531,64.4266,64.4442,1940.0
2017-04-24 14:00:00,72.97,73.05,72.96,73.04,3503.0,64.4442,64.5149,64.4354,64.5061,3503.0
2017-04-24 14:30:00,73.02,73.03,73.0,73.0,3818.0,64.4884,64.4972,64.4707,64.4707,3818.0
2017-04-24 15:00:00,73.08,73.1,73.06,73.07,1586.0,64.5414,64.559,64.5237,64.5326,1586.0
2017-04-24 15:30:00,73.06,73.09,73.01,73.02,17463.0,64.5237,64.5502,64.4796,64.4884,17463.0
2017-04-25 09:30:00,73.29,73.42,73.29,73.42,5602.0,64.7269,64.8417,64.7269,64.8417,5602.0
2017-04-25 10:00:00,73.46,73.54,73.43,73.45,2284.0,64.877,64.9476,64.8505,64.8682,2284.0
2017-04-25 10:30:00,73.45,73.47,73.43,73.43,221096.0,64.8682,64.8858,64.8505,64.8505,221096.0
2017-04-25 11:00:00,73.41,73.49,73.41,73.49,8767.0,64.8328,64.9035,64.8328,64.9035,8767.0
2017-04-25 11:30:00,73.45,73.49,73.45,73.48,1310.0,64.8682,64.9035,64.8682,64.8947,1310.0
2017-04-25 12:00:00,73.47,73.47,73.47,73.47,204.0,64.8858,64.8858,64.8858,64.8858,204.0
2017-04-25 12:30:00,73.41,73.46,73.39,73.43,9187.0,64.8328,64.877,64.8152,64.8505,9187.0
2017-04-25 13:00:00,73.42,73.52,73.42,73.48,3188.0,64.8417,64.93,64.8417,64.8947,3188.0
2017-04-25 13:30:00,73.48,73.51,73.47,73.5,1769.0,64.8947,64.9211,64.8858,64.9123,1769.0
2017-04-25 14:00:00,73.49,73.54,73.49,73.52,4902.0,64.9035,64.9476,64.9035,64.93,4902.0
2017-04-25 14:30:00,73.52,73.53,73.48,73.48,8402.0,64.93,64.9388,64.8947,64.8947,8402.0
2017-04-25 15:00:00,73.47,73.58,73.47,73.56,2921.0,64.8858,64.983,64.8858,64.9653,2921.0
2017-04-25 15:30:00,73.54,73.56,73.5,73.5,4444.0,64.9476,64.9653,64.9123,64.9123,4444.0
2017-04-26 09:30:00,73.49,73.63,73.38,73.38,5486.0,64.9035,65.0271,64.8063,64.8063,5486.0
2017-04-26 10:00:00,73.39,73.44,73.38,73.43,2477.0,64.8152,64.8593,64.8063,64.8505,2477.0
2017-04-26 10:30:00,73.45,73.49,73.4,73.47,4807.0,64.8682,64.9035,64.824,64.8858,4807.0
2017-04-26 11:00:00,73.47,73.61,73.45,73.6,3712.0,64.8858,65.0095,64.8682,65.0006,3712.0
2017-04-26 11:30:00,73.6,73.6,73.42,73.48,2683.0,65.0006,65.0006,64.8417,64.8947,2683.0
2017-04-26 12:00:00,73.49,73.57,73.49,73.51,12765.0,64.9035,64.9741,64.9035,64.9211,12765.0
2017-04-26 12:30:00,73.53,73.58,73.5,73.58,2835.0,64.9388,64.983,64.9123,64.983,2835.0
2017-04-26 13:00:00,73.59,73.61,73.57,73.57,6793.0,64.9918,65.0095,64.9741,64.9741,6793.0
2017-04-26 13:30:00,73.56,73.59,73.51,73.51,4134.0,64.9653,64.9918,64.9211,64.9211,4134.0
2017-04-26 14:00:00,73.49,73.54,73.46,73.5,2209.0,64.9035,64.9476,64.877,64.9123,2209.0
2017-04-26 14:30:00,73.55,73.57,73.51,73.53,4952.0,64.9565,64.9741,64.9211,64.9388,4952.0
2017-04-26 15:00:00,73.55,73.59,73.53,73.56,5430.0,64.9565,64.9918,64.9388,64.9653,5430.0
2017-04-26 15:30:00,73.49,73.5,73.33,73.34,37767.0,64.9035,64.9123,64.7622,64.771,37767.0
2017-04-27 09:30:00,73.45,73.5,73.41,73.45,3120.0,64.8682,64.9123,64.8328,64.8682,3120.0
2017-04-27 10:00:00,73.49,73.51,73.42,73.42,847.0,64.9035,64.9211,64.8417,64.8417,847.0
2017-04-27 10:30:00,73.44,73.48,73.3,73.33,2426.0,64.8593,64.8947,64.7357,64.7622,2426.0
2017-04-27 11:00:00,73.34,73.37,73.33,73.33,500.0,64.771,64.7975,64.7622,64.7622,500.0
2017-04-27 11:30:00,73.33,73.33,73.25,73.3,1874.0,64.7622,64.7622,64.6915,64.7357,1874.0
2017-04-27 12:00:00,73.3,73.34,73.3,73.31,1070.0,64.7357,64.771,64.7357,64.7445,1070.0
2017-04-27 12:30:00,73.33,73.5,73.33,73.5,1012.0,64.7622,64.9123,64.7622,64.9123,1012.0
2017-04-27 13:00:00,73.5,73.51,73.49,73.49,1971.0,64.9123,64.9211,64.9035,64.9035,1971.0
2017-04-27 13:30:00,73.5,73.51,73.46,73.49,8620.0,64.9123,64.9211,64.877,64.9035,8620.0
2017-04-27 14:00:00,73.49,73.49,73.45,73.47,7736.0,64.9035,64.9035,64.8682,64.8858,7736.0
2017-04-27 14:30:00,73.48,73.52,73.48,73.5,1474.0,64.8947,64.93,64.8947,64.9123,1474.0
2017-04-27 15:00:00,73.47,73.48,73.43,73.44,12174.0,64.8858,64.8947,64.8505,64.8593,12174.0
2017-04-27 15:30:00,73.46,73.47,73.39,73.44,11596.0,64.877,64.8858,64.8152,64.8593,11596.0
2017-04-28 09:30:00,73.53,73.53,73.3,73.33,3913.0,64.9388,64.9388,64.7357,64.7622,3913.0
2017-04-28 10:00:00,73.31,73.32,73.21,73.22,1290.0,64.7445,64.7533,64.6562,64.665,1290.0
2017-04-28 10:30:00,73.25,73.26,73.23,73.25,54466.0,64.6915,64.7004,64.6739,64.6915,54466.0
2017-04-28 11:00:00,73.25,73.25,73.18,73.23,14633.0,64.6915,64.6915,64.6297,64.6739,14633.0
2017-04-28 11:30:00,73.2,73.23,73.17,73.22,29611.0,64.6474,64.6739,64.6209,64.665,29611.0
2017-04-28 12:00:00,73.24,73.28,73.23,73.27,22660.0,64.6827,64.718,64.6739,64.7092,22660.0
2017-04-28 12:30:00,73.26,73.27,73.2,73.21,30519.0,64.7004,64.7092,64.6474,64.6562,30519.0
2017-04-28 13:00:00,73.21,73.24,73.19,73.24,40332.0,64.6562,64.6827,64.6385,64.6827,40332.0
2017-04-28 13:30:00,73.24,73.25,73.2,73.2,2736.0,64.6827,64.6915,64.6474,64.6474,2736.0
2017-04-28 14:00:00,73.21,73.24,73.18,73.22,15218.0,64.6562,64.6827,64.6297,64.665,15218.0
2017-04-28 14:30:00,73.23,73.25,73.22,73.24,15947.0,64.6739,64.6915,64.665,64.6827,15947.0
2017-04-28 15:00:00,73.21,73.26,73.21,73.24,32189.0,64.6562,64.7004,64.6562,64.6827,32189.0
2017-04-28 15:30:00,73.23,73.25,73.21,73.24,9210.0,64.6739,64.6915,64.6562,64.6827,9210.0
2017-05-01 09:30:00,73.31,73.37,73.27,73.28,5094.0,64.7445,64.7975,64.7092,64.718,5094.0
2017-05-01 10:00:00,73.25,73.25,73.13,73.13,4514.0,64.6915,64.6915,64.5855,64.5855,4514.0
2017-05-01 10:30:00,73.19,73.31,73.18,73.27,17299.0,64.6385,64.7445,64.6297,64.7092,17299.0
2017-05-01 11:00:00,73.31,73.31,73.27,73.27,6812.0,64.7445,64.7445,64.7092,64.7092,6812.0
2017-05-01 11:30:00,73.24,73.27,73.23,73.27,1919.0,64.6827,64.7092,64.6739,64.7092,1919.0
2017-05-01 12:00:00,73.26,73.28,73.23,73.25,10863.0,64.7004,64.718,64.6739,64.6915,10863.0
2017-05-01 12:30:00,73.27,73.27,73.2,73.21,2035.0,64.7092,64.7092,64.6474,64.6562,2035.0
2017-05-01 13:00:00,73.21,73.25,73.2,73.25,991.0,64.6562,64.6915,64.6474,64.6915,991.0
2017-05-01 13:30:00,73.24,73.29,73.23,73.28,1753.0,64.6827,64.7269,64.6739,64.718,1753.0
2017-05-01 14:00:00,73.33,73.35,73.29,73.32,4511.0,64.7622,64.7798,64.7269,64.7533,4511.0
2017-05-01 14:30:00,73.3,73.31,73.25,73.25,7347.0,64.7357,64.7445,64.6915,64.6915,7347.0
2017-05-01 15:00:00,73.28,73.32,73.27,73.27,3321.0,64.718,64.7533,64.7092,64.7092,3321.0
2017-05-01 15:30:00,73.32,73.34,73.19,73.19,6509.0,64.7533,64.771,64.6385,64.6385,6509.0
2017-05-02 09:30:00,73.27,73.37,73.25,73.25,1894.0,64.7092,64.7975,64.6915,64.6915,1894.0
2017-05-02 10:00:00,73.21,73.28,73.21,73.28,1699.0,64.6562,64.718,64.6562,64.718,1699.0
2017-05-02 10:30:00,73.26,73.28,73.24,73.24,1925.0,64.7004,64.718,64.6827,64.6827,1925.0
2017-05-02 11:00:00,73.24,73.27,73.24,73.25,32506.0,64.6827,64.7092,64.6827,64.6915,32506.0
2017-05-02 11:30:00,73.25,73.29,73.24,73.27,3162.0,64.6915,64.7269,64.6827,64.7092,3162.0
2017-05-02 12:00:00,73.35,73.35,73.32,73.34,4926.0,64.7798,64.7798,64.7533,64.771,4926.0
2017-05-02 12:30:00,73.34,73.34,73.31,73.32,983.0,64.771,64.771,64.7445,64.7533,983.0
2017-05-02 13:00:00,73.31,73.34,73.3,73.32,3840.0,64.7445,64.771,64.7357,64.7533,3840.0
2017-05-02 13:30:00,73.32,73.33,73.29,73.29,7965.0,64.7533,64.7622,64.7269,64.7269,7965.0
2017-05-02 14:00:00,73.31,73.32,73.27,73.27,15401.0,64.7445,64.7533,64.7092,64.7092,15401.0
2017-05-02 14:30:00,73.25,73.26,73.19,73.21,6367.0,64.6915,64.7004,64.6385,64.6562,6367.0
2017-05-02 15:00:00,73.2,73.23,73.2,73.22,5479.0,64.6474,64.6739,64.6474,64.665,5479.0
2017-05-02 15:30:00,73.2,73.28,73.2,73.27,3362.0,64.6474,64.718,64.6474,64.7092,3362.0
2017-05-03 09:30:00,73.16,73.28,73.1,73.12,2737.0,64.612,64.718,64.559,64.5767,2737.0
2017-05-03 10:00:00,73.1,73.11,73.05,73.11,7119.0,64.559,64.5679,64.5149,64.5679,7119.0
2017-05-03 10:30:00,73.13,73.13,72.96,72.97,6842.0,64.5855,64.5855,64.4354,64.4442,6842.0
2017-05-03 11:00:00,72.99,73.07,72.98,73.07,5436.0,64.4619,64.5326,64.4531,64.5326,5436.0
2017-05-03 11:30:00,73.1,73.14,73.08,73.14,4605.0,64.559,64.5944,64.5414,64.5944,4605.0
2017-05-03 12:00:00,73.13,73.15,73.12,73.14,2116.0,64.5855,64.6032,64.5767,64.5944,2116.0
2017-05-03 12:30:00,73.13,73.15,73.09,73.09,5247.0,64.5855,64.6032,64.5502,64.5502,5247.0
2017-05-03 13:00:00,73.11,73.13,73.08,73.08,5804.0,64.5679,64.5855,64.5414,64.5414,5804.0
2017-05-03 13:30:00,73.05,73.1,73.03,73.09,7756.0,64.5149,64.559,64.4972,64.5502,7756.0
2017-05-03 14:00:00,73.1,73.15,73.04,73.07,4985.0,64.559,64.6032,64.5061,64.5326,4985.0
2017-05-03 14:30:00,73.08,73.12,73.05,73.12,9559.0,64.5414,64.5767,64.5149,64.5767,9559.0
2017-05-03 15:00:00,73.12,73.17,73.1,73.12,12565.0,64.5767,64.6209,64.559,64.5767,12565.0
2017-05-03 15:30:00,73.13,73.22,73.13,73.17,64976.0,64.5855,64.665,64.5855,64.6209,64976.0
2017-05-04 09:30:00,73.25,73.38,73.15,73.15,9724.0,64.6915,64.8063,64.6032,64.6032,9724.0
2017-05-04 10:00:00,73.12,73.17,73.1,73.17,2058.0,64.5767,64.6209,64.559,64.6209,2058.0
2017-05-04 10:30:00,73.18,73.22,73.12,73.13,1671.0,64.6297,64.665,64.5767,64.5855,1671.0
2017-05-04 11:00:00,73.15,73.16,73.14,73.15,957.0,64.6032,64.612,64.5944,64.6032,957.0
2017-05-04 11:30:00,73.16,73.24,73.15,73.21,5116.0,64.612,64.6827,64.6032,64.6562,5116.0
2017-05-04 12:00:00,73.13,73.13,72.96,73.0,2231.0,64.5855,64.5855,64.4354,64.4707,2231.0
2017-05-04 12:30:00,73.0,73.16,73.0,73.15,778.0,64.4707,64.612,64.4707,64.6032,778.0
2017-05-04 13:00:00,73.17,73.17,73.13,73.13,5213.0,64.6209,64.6209,64.5855,64.5855,5213.0
2017-05-04 13:30:00,73.12,73.16,73.11,73.16,6681.0,64.5767,64.612,64.5679,64.612,6681.0
2017-05-04 14:00:00,73.18,73.22,73.13,73.18,5621.0,64.6297,64.665,64.5855,64.6297,5621.0
2017-05-04 14:30:00,73.19,73.23,73.16,73.19,4758.0,64.6385,64.6739,64.612,64.6385,4758.0
2017-05-04 15:00:00,73.18,73.2,73.16,73.19,5521.0,64.6297,64.6474,64.612,64.6385,5521.0
2017-05-04 15:30:00,73.2,73.28,73.19,73.25,8507.0,64.6474,64.718,64.6385,64.6915,8507.0
2017-05-05 09:30:00,73.32,73.36,73.3,73.33,7717.0,64.7533,64.7887,64.7357,64.7622,7717.0
2017-05-05 10:00:00,73.31,73.39,73.29,73.32,8517.0,64.7445,64.8152,64.7269,64.7533,8517.0
2017-05-05 10:30:00,73.31,73.34,73.3,73.34,2590.0,64.7445,64.771,64.7357,64.771,2590.0
2017-05-05 11:00:00,73.34,73.36,73.29,73.29,3653.0,64.771,64.7887,64.7269,64.7269,3653.0
2017-05-05 11:30:00,73.3,73.37,73.3,73.36,4964.0,64.7357,64.7975,64.7357,64.7887,4964.0
2017-05-05 12:00:00,73.37,73.38,73.33,73.33,4623.0,64.7975,64.8063,64.7622,64.7622,4623.0
2017-05-05 12:30:00,73.31,73.35,73.3,73.33,3462.0,64.7445,64.7798,64.7357,64.7622,3462.0
2017-05-05 13:00:00,73.34,73.35,73.31,73.34,28376.0,64.771,64.7798,64.7445,64.771,28376.0
2017-05-05 13:30:00,73.33,73.39,73.33,73.38,40863.0,64.7622,64.8152,64.7622,64.8063,40863.0
2017-05-05 14:00:00,73.38,73.43,73.37,73.37,23922.0,64.8063,64.8505,64.7975,64.7975,23922.0
2017-05-05 14:30:00,73.38,73.44,73.37,73.43,4794.0,64.8063,64.8593,64.7975,64.8505,4794.0
2017-05-05 15:00:00,73.38,73.46,73.38,73.42,8201.0,64.8063,64.877,64.8063,64.8417,8201.0
2017-05-05 15:30:00,73.44,73.54,73.44,73.52,4361.0,64.8593,64.9476,64.8593,64.93,4361.0
2017-05-08 09:30:00,73.55,73.58,73.44,73.46,3027.0,64.9565,64.983,64.8593,64.877,3027.0
2017-05-08 10:00:00,73.4,73.44,73.39,73.41,6082.0,64.824,64.8593,64.8152,64.8328,6082.0
2017-05-08 10:30:00,73.39,73.44,73.39,73.4,3607.0,64.8152,64.8593,64.8152,64.824,3607.0
2017-05-08 11:00:00,73.42,73.43,73.35,73.35,1861.0,64.8417,64.8505,64.7798,64.7798,1861.0
2017-05-08 11:30:00,73.42,73.46,73.4,73.41,6318.0,64.8417,64.877,64.824,64.8328,6318.0
2017-05-08 12:00:00,73.45,73.46,73.42,73.46,4478.0,64.8682,64.877,64.8417,64.877,4478.0
2017-05-08 12:30:00,73.45,73.52,73.45,73.52,3058.0,64.8682,64.93,64.8682,64.93,3058.0
2017-05-08 13:00:00,73.49,73.52,73.49,73.51,2822.0,64.9035,64.93,64.9035,64.9211,2822.0
2017-05-08 13:30:00,73.5,73.53,73.49,73.53,12854.0,64.9123,64.9388,64.9035,64.9388,12854.0
2017-05-08 14:00:00,73.51,73.52,73.45,73.45,3337.0,64.9211,64.93,64.8682,64.8682,3337.0
2017-05-08 14:30:00,73.47,73.47,73.45,73.47,5675.0,64.8858,64.8858,64.8682,64.8858,5675.0
2017-05-08 15:00:00,73.48,73.49,73.46,73.48,2292.0,64.8947,64.9035,64.877,64.8947,2292.0
2017-05-08 15:30:00,73.47,73.49,73.41,73.47,5045.0,64.8858,64.9035,64.8328,64.8858,5045.0
2017-05-09 09:30:00,73.54,73.6,73.52,73.56,4473.0,64.9476,65.0006,64.93,64.9653,4473.0
2017-05-09 10:00:00,73.59,73.62,73.57,73.6,2082.0,64.9918,65.0183,64.9741,65.0006,2082.0
2017-05-09 10:30:00,73.59,73.6,73.56,73.56,2740.0,64.9918,65.0006,64.9653,64.9653,2740.0
2017-05-09 11:00:00,73.58,73.59,73.53,73.56,1641.0,64.983,64.9918,64.9388,64.9653,1641.0
2017-05-09 11:30:00,73.56,73.57,73.54,73.57,1276.0,64.9653,64.9741,64.9476,64.9741,1276.0
2017-05-09 12:00:00,73.58,73.59,73.54,73.56,109742.0,64.983,64.9918,64.9476,64.9653,109742.0
2017-05-09 12:30:00,73.54,73.56,73.54,73.54,2034.0,64.9476,64.9653,64.9476,64.9476,2034.0
2017-05-09 13:00:00,73.54,73.55,73.52,73.52,1805.0,64.9476,64.9565,64.93,64.93,1805.0
2017-05-09 13:30:00,73.47,73.51,73.47,73.51,5301.0,64.8858,64.9211,64.8858,64.9211,5301.0
2017-05-09 14:00:00,73.52,73.52,73.48,73.49,6539.0,64.93,64.93,64.8947,64.9035,6539.0
2017-05-09 14:30:00,73.49,73.53,73.48,73.52,4050.0,64.9035,64.9388,64.8947,64.93,4050.0
2017-05-09 15:00:00,73.54,73.55,73.52,73.52,936.0,64.9476,64.9565,64.93,64.93,936.0
2017-05-09 15:30:00,73.46,73.49,73.38,73.48,6980.0,64.877,64.9035,64.8063,64.8947,6980.0
2017-05-10 09:30:00,73.43,73.43,73.36,73.4,697.0,64.8505,64.8505,64.7887,64.824,697.0
2017-05-10 10:00:00,73.42,73.44,73.37,73.37,711.0,64.8417,64.8593,64.7975,64.7975,711.0
2017-05-10 10:30:00,73.37,73.42,73.37,73.41,1542.0,64.7975,64.8417,64.7975,64.8328,1542.0
2017-05-10 11:00:00,73.4,73.51,73.4,73.51,6871.0,64.824,64.9211,64.824,64.9211,6871.0
2017-05-10 11:30:00,73.5,73.5,73.48,73.49,2109.0,64.9123,64.9123,64.8947,64.9035,2109.0
2017-05-10 12:00:00,73.48,73.51,73.48,73.48,2448.0,64.8947,64.9211,64.8947,64.8947,2448.0
2017-05-10 12:30:00,73.49,73.52,73.48,73.51,19340.0,64.9035,64.93,64.8947,64.9211,19340.0
2017-05-10 13:00:00,73.49,73.5,73.49,73.49,1237.0,64.9035,64.9123,64.9035,64.9035,1237.0
2017-05-10 13:30:00,73.51,73.52,73.5,73.51,3746.0,64.9211,64.93,64.9123,64.9211,3746.0
2017-05-10 14:00:00,73.48,73.53,73.42,73.42,8717.0,64.8947,64.9388,64.8417,64.8417,8717.0
2017-05-10 14:30:00,73.48,73.49,73.47,73.48,1411.0,64.8947,64.9035,64.8858,64.8947,1411.0
2017-05-10 15:00:00,73.48,73.49,73.45,73.47,4187.0,64.8947,64.9035,64.8682,64.8858,4187.0
2017-05-10 15:30:00,73.45,73.5,73.44,73.49,10523.0,64.8682,64.9123,64.8593,64.9035,10523.0
2017-05-11 09:30:00,73.32,73.46,73.0,73.01,9359.0,64.7533,64.877,64.4707,64.4796,9359.0
2017-05-11 10:00:00,73.07,73.07,72.97,72.99,2517.0,64.5326,64.5326,64.4442,64.4619,2517.0
2017-05-11 10:30:00,73.0,73.06,72.98,73.0,3774.0,64.4707,64.5237,64.4531,64.4707,3774.0
2017-05-11 11:00:00,73.08,73.1,73.06,73.08,5751.0,64.5414,64.559,64.5237,64.5414,5751.0
2017-05-11 11:30:00,73.07,73.12,73.04,73.05,1158.0,64.5326,64.5767,64.5061,64.5149,1158.0
2017-05-11 12:00:00,73.05,73.17,73.05,73.15,3324.0,64.5149,64.6209,64.5149,64.6032,3324.0
2017-05-11 12:30:00,73.17,73.17,73.12,73.14,2051.0,64.6209,64.6209,64.5767,64.5944,2051.0
2017-05-11 13:00:00,73.14,73.18,73.13,73.16,4546.0,64.5944,64.6297,64.5855,64.612,4546.0
2017-05-11 13:30:00,73.14,73.21,73.13,73.2,6521.0,64.5944,64.6562,64.5855,64.6474,6521.0
2017-05-11 14:00:00,73.19,73.28,73.17,73.26,10305.0,64.6385,64.718,64.6209,64.7004,10305.0
2017-05-11 14:30:00,73.25,73.26,73.23,73.23,3230.0,64.6915,64.7004,64.6739,64.6739,3230.0
2017-05-11 15:00:00,73.22,73.28,73.21,73.22,5037.0,64.665,64.718,64.6562,64.665,5037.0
2017-05-11 15:30:00,73.23,73.3,73.22,73.3,16437.0,64.6739,64.7357,64.665,64.7357,16437.0
2017-05-12 09:30:00,73.26,73.28,73.17,73.28,5673.0,64.7004,64.718,64.6209,64.718,5673.0
2017-05-12 10:00:00,73.23,73.27,73.17,73.17,4972.0,64.6739,64.7092,64.6209,64.6209,4972.0
2017-05-12 10:30:00,73.21,73.21,73.17,73.2,8826.0,64.6562,64.6562,64.6209,64.6474,8826.0
2017-05-12 11:00:00,73.21,73.26,73.2,73.25,3262.0,64.6562,64.7004,64.6474,64.6915,3262.0
2017-05-12 11:30:00,73.27,73.3,73.26,73.27,1005.0,64.7092,64.7357,64.7004,64.7092,1005.0
2017-05-12 12:00:00,73.25,73.25,73.22,73.23,2019.0,64.6915,64.6915,64.665,64.6739,2019.0
2017-05-12 12:30:00,73.22,73.24,73.2,73.2,7531.0,64.665,64.6827,64.6474,64.6474,7531.0
2017-05-12 13:00:00,73.2,73.2,73.18,73.19,10877.0,64.6474,64.6474,64.6297,64.6385,10877.0
2017-05-12 13:30:00,73.19,73.22,73.17,73.22,20162.0,64.6385,64.665,64.6209,64.665,20162.0
2017-05-12 14:00:00,73.22,73.22,73.17,73.17,9256.0,64.665,64.665,64.6209,64.6209,9256.0
2017-05-12 14:30:00,73.18,73.22,73.18,73.19,8547.0,64.6297,64.665,64.6297,64.6385,8547.0
2017-05-12 15:00:00,73.2,73.2,73.16,73.17,69480.0,64.6474,64.6474,64.612,64.6209,69480.0
2017-05-12 15:30:00,73.16,73.22,73.15,73.2,14496.0,64.612,64.665,64.6032,64.6474,14496.0
2017-05-15 09:30:00,73.35,73.52,73.35,73.52,11537.0,64.7798,64.93,64.7798,64.93,11537.0
2017-05-15 10:00:00,73.52,73.58,73.52,73.57,12242.0,64.93,64.983,64.93,64.9741,12242.0
2017-05-15 10:30:00,73.56,73.62,73.56,73.61,7294.0,64.9653,65.0183,64.9653,65.0095,7294.0
2017-05-15 11:00:00,73.62,73.64,73.6,73.62,2657.0,65.0183,65.036,65.0006,65.0183,2657.0
2017-05-15 11:30:00,73.62,73.63,73.56,73.6,18756.0,65.0183,65.0271,64.9653,65.0006,18756.0
2017-05-15 12:00:00,73.6,73.61,73.56,73.57,16359.0,65.0006,65.0095,64.9653,64.9741,16359.0
2017-05-15 12:30:00,73.57,73.59,73.55,73.55,14112.0,64.9741,64.9918,64.9565,64.9565,14112.0
2017-05-15 13:00:00,73.57,73.62,73.57,73.62,3023.0,64.9741,65.0183,64.9741,65.0183,3023.0
2017-05-15 13:30:00,73.64,73.65,73.63,73.63,3228.0,65.036,65.0448,65.0271,65.0271,3228.0
2017-05-15 14:00:00,73.61,73.62,73.55,73.55,7070.0,65.0095,65.0183,64.9565,64.9565,7070.0
2017-05-15 14:30:00,73.56,73.57,73.53,73.56,6018.0,64.9653,64.9741,64.9388,64.9653,6018.0
2017-05-15 15:00:00,73.56,73.59,73.56,73.59,5298.0,64.9653,64.9918,64.9653,64.9918,5298.0
2017-05-15 15:30:00,73.59,73.66,73.57,73.61,13540.0,64.9918,65.0536,64.9741,65.0095,13540.0
2017-05-16 09:30:00,73.67,73.71,73.62,73.65,2351.0,65.0625,65.0978,65.0183,65.0448,2351.0
2017-05-16 10:00:00,73.63,73.64,73.49,73.49,4758.0,65.0271,65.036,64.9035,64.9035,4758.0
2017-05-16 10:30:00,73.5,73.5,73.46,73.47,13878.0,64.9123,64.9123,64.877,64.8858,13878.0
2017-05-16 11:00:00,73.47,73.58,73.47,73.57,4154.0,64.8858,64.983,64.8858,64.9741,4154.0
2017-05-16 11:30:00,73.51,73.63,73.51,73.6,1714.0,64.9211,65.0271,64.9211,65.0006,1714.0
2017-05-16 12:00:00,73.59,73.66,73.58,73.66,3861.0,64.9918,65.0536,64.983,65.0536,3861.0
2017-05-16 12:30:00,73.64,73.64,73.6,73.63,1982.0,65.036,65.036,65.0006,65.0271,1982.0
2017-05-16 13:00:00,73.58,73.6,73.57,73.57,2738.0,64.983,65.0006,64.9741,64.9741,2738.0
2017-05-16 13:30:00,73.58,73.6,73.53,73.53,91479.0,64.983,65.0006,64.9388,64.9388,91479.0
2017-05-16 14:00:00,73.53,73.56,73.51,73.51,220737.0,64.9388,64.9653,64.9211,64.9211,220737.0
2017-05-16 14:30:00,73.53,73.53,73.5,73.51,3729.0,64.9388,64.9388,64.9123,64.9211,3729.0
2017-05-16 15:00:00,73.52,73.58,73.52,73.57,33226.0,64.93,64.983,64.93,64.9741,33226.0
2017-05-16 15:30:00,73.58,73.59,73.56,73.57,10465.0,64.983,64.9918,64.9653,64.9741,10465.0
2017-05-17 09:30:00,73.04,73.24,72.99,72.99,11481.0,64.5061,64.6827,64.4619,64.4619,11481.0
2017-05-17 10:00:00,72.95,73.01,72.9,72.97,4379.0,64.4266,64.4796,64.3824,64.4442,4379.0
2017-05-17 10:30:00,72.96,72.99,72.8,72.8,8182.0,64.4354,64.4619,64.2941,64.2941,8182.0
2017-05-17 11:00:00,72.81,73.0,72.81,72.99,5221.0,64.3029,64.4707,64.3029,64.4619,5221.0
2017-05-17 11:30:00,72.98,73.05,72.95,73.05,8462.0,64.4531,64.5149,64.4266,64.5149,8462.0
2017-05-17 12:00:00,73.03,73.03,72.96,72.98,8677.0,64.4972,64.4972,64.4354,64.4531,8677.0
2017-05-17 12:30:00,72.95,73.03,72.95,73.03,1336.0,64.4266,64.4972,64.4266,64.4972,1336.0
2017-05-17 13:00:00,73.02,73.02,72.96,72.97,16386.0,64.4884,64.4884,64.4354,64.4442,16386.0
2017-05-17 13:30:00,72.96,72.98,72.89,72.93,1693.0,64.4354,64.4531,64.3736,64.4089,1693.0
2017-05-17 14:00:00,72.92,72.97,72.8,72.8,4527.0,64.4001,64.4442,64.2941,64.2941,4527.0
2017-05-17 14:30:00,72.81,72.84,72.7,72.83,9019.0,64.3029,64.3294,64.2058,64.3206,9019.0
2017-05-17 15:00:00,72.82,72.89,72.74,72.82,16276.0,64.3118,64.3736,64.2411,64.3118,16276.0
2017-05-17 15:30:00,72.82,72.88,72.59,72.6,17206.0,64.3118,64.3648,64.1086,64.1175,17206.0
2017-05-18 09:30:00,72.53,72.79,72.48,72.5,7362.0,64.0556,64.2853,64.0115,64.0292,7362.0
2017-05-18 10:00:00,72.6,72.76,72.6,72.76,4620.0,64.1175,64.2588,64.1175,64.2588,4620.0
2017-05-18 10:30:00,72.75,72.81,72.7,72.72,3745.0,64.2499,64.3029,64.2058,64.2234,3745.0
2017-05-18 11:00:00,72.74,72.8,72.72,72.79,1162.0,64.2411,64.2941,64.2234,64.2853,1162.0
2017-05-18 11:30:00,72.78,72.8,72.64,72.65,9077.0,64.2764,64.2941,64.1528,64.1616,9077.0
2017-05-18 12:00:00,72.59,72.71,72.58,72.68,37626.0,64.1086,64.2146,64.0998,64.1881,37626.0
2017-05-18 12:30:00,72.69,72.72,72.6,72.65,28062.0,64.197,64.2234,64.1175,64.1616,28062.0
2017-05-18 13:00:00,72.63,72.63,72.57,72.59,4760.0,64.144,64.144,64.091,64.1086,4760.0
2017-05-18 13:30:00,72.58,72.77,72.57,72.72,5082.0,64.0998,64.2676,64.091,64.2234,5082.0
2017-05-18 14:00:00,72.74,72.92,72.72,72.9,20117.0,64.2411,64.4001,64.2234,64.3824,20117.0
2017-05-18 14:30:00,72.94,72.99,72.86,72.86,5366.0,64.4177,64.4619,64.3471,64.3471,5366.0
2017-05-18 15:00:00,72.86,72.9,72.79,72.81,64581.0,64.3471,64.3824,64.2853,64.3029,64581.0
2017-05-18 15:30:00,72.81,72.9,72.76,72.76,10659.0,64.3029,64.3824,64.2588,64.2588,10659.0
2017-05-19 09:30:00,72.88,73.05,72.82,73.03,5863.0,64.3648,64.5149,64.3118,64.4972,5863.0
2017-05-19 10:00:00,73.05,73.14,73.02,73.12,3216.0,64.5149,64.5944,64.4884,64.5767,3216.0
2017-05-19 10:30:00,73.12,73.16,73.09,73.15,1890.0,64.5767,64.612,64.5502,64.6032,1890.0
2017-05-19 11:00:00,73.14,73.18,73.11,73.15,12824.0,64.5944,64.6297,64.5679,64.6032,12824.0
2017-05-19 11:30:00,73.14,73.19,73.14,73.19,23163.0,64.5944,64.6385,64.5944,64.6385,23163.0
2017-05-19 12:00:00,73.23,73.26,73.22,73.25,3822.0,64.6739,64.7004,64.665,64.6915,3822.0
2017-05-19 12:30:00,73.24,73.32,73.23,73.32,3245.0,64.6827,64.7533,64.6739,64.7533,3245.0
2017-05-19 13:00:00,73.26,73.27,73.24,73.26,10234.0,64.7004,64.7092,64.6827,64.7004,10234.0
2017-05-19 13:30:00,73.23,73.25,73.22,73.25,2205.0,64.6739,64.6915,64.665,64.6915,2205.0
2017-05-19 14:00:00,73.27,73.27,73.24,73.26,2485.0,64.7092,64.7092,64.6827,64.7004,2485.0
2017-05-19 14:30:00,73.3,73.34,73.3,73.3,3310.0,64.7357,64.771,64.7357,64.7357,3310.0
2017-05-19 15:00:00,73.29,73.29,73.14,73.16,5098.0,64.7269,64.7269,64.5944,64.612,5098.0
2017-05-19 15:30:00,73.14,73.2,73.12,73.15,11077.0,64.5944,64.6474,64.5767,64.6032,11077.0
2017-05-22 09:30:00,73.33,73.6,73.25,73.52,136345.0,64.7622,65.0006,64.6915,64.93,136345.0
2017-05-22 10:00:00,73.55,73.57,73.49,73.5,1947.0,64.9565,64.9741,64.9035,64.9123,1947.0
2017-05-22 10:30:00,73.48,73.51,73.45,73.49,5680.0,64.8947,64.9211,64.8682,64.9035,5680.0
2017-05-22 11:00:00,73.47,73.54,73.46,73.53,1986.0,64.8858,64.9476,64.877,64.9388,1986.0
2017-05-22 11:30:00,73.54,73.54,73.49,73.53,6174.0,64.9476,64.9476,64.9035,64.9388,6174.0
2017-05-22 12:00:00,73.55,73.65,73.54,73.6,3498.0,64.9565,65.0448,64.9476,65.0006,3498.0
2017-05-22 12:30:00,73.61,73.61,73.59,73.59,4345.0,65.0095,65.0095,64.9918,64.9918,4345.0
2017-05-22 13:00:00,73.59,73.62,73.59,73.61,3592.0,64.9918,65.0183,64.9918,65.0095,3592.0
2017-05-22 13:30:00,73.62,73.62,73.58,73.6,2437.0,65.0183,65.0183,64.983,65.0006,2437.0
2017-05-22 14:00:00,73.59,73.63,73.58,73.62,5682.0,64.9918,65.0271,64.983,65.0183,5682.0
2017-05-22 14:30:00,73.63,73.63,73.57,73.58,2436.0,65.0271,65.0271,64.9741,64.983,2436.0
2017-05-22 15:00:00,73.59,73.61,73.57,73.61,4705.0,64.9918,65.0095,64.9741,65.0095,4705.0
2017-05-22 15:30:00,73.61,73.66,73.61,73.62,5968.0,65.0095,65.0536,65.0095,65.0183,5968.0
2017-05-23 09:30:00,73.73,73.93,73.66,73.66,1029.0,65.1154,65.2921,65.0536,65.0536,1029.0
2017-05-23 10:00:00,73.68,73.68,73.65,73.65,32572.0,65.0713,65.0713,65.0448,65.0448,32572.0
2017-05-23 10:30:00,73.67,73.7,73.67,73.7,1876.0,65.0625,65.0889,65.0625,65.0889,1876.0
2017-05-23 11:00:00,73.71,73.72,73.68,73.72,14890.0,65.0978,65.1066,65.0713,65.1066,14890.0
2017-05-23 11:30:00,73.73,73.73,73.71,73.73,923.0,65.1154,65.1154,65.0978,65.1154,923.0
2017-05-23 12:00:00,73.75,73.78,73.75,73.75,2672.0,65.1331,65.1596,65.1331,65.1331,2672.0
2017-05-23 12:30:00,73.71,73.71,73.67,73.67,3598.0,65.0978,65.0978,65.0625,65.0625,3598.0
2017-05-23 13:00:00,73.69,73.73,73.68,73.7,10784.0,65.0801,65.1154,65.0713,65.0889,10784.0
2017-05-23 13:30:00,73.7,73.7,73.67,73.68,2125.0,65.0889,65.0889,65.0625,65.0713,2125.0
2017-05-23 14:00:00,73.68,73.68,73.62,73.65,2701.0,65.0713,65.0713,65.0183,65.0448,2701.0
2017-05-23 14:30:00,73.65,73.72,73.64,73.67,4047.0,65.0448,65.1066,65.036,65.0625,4047.0
2017-05-23 15:00:00,73.69,73.69,73.62,73.64,12263.0,65.0801,65.0801,65.0183,65.036,12263.0
2017-05-23 15:30:00,73.63,73.65,73.6,73.61,20235.0,65.0271,65.0448,65.0006,65.0095,20235.0
2017-05-24 09:30:00,73.69,73.78,73.64,73.7,3039.0,65.0801,65.1596,65.036,65.0889,3039.0
2017-05-24 10:00:00,73.68,73.69,73.65,73.69,2641.0,65.0713,65.0801,65.0448,65.0801,2641.0
2017-05-24 10:30:00,73.7,73.75,73.68,73.69,3708.0,65.0889,65.1331,65.0713,65.0801,3708.0
2017-05-24 11:00:00,73.69,73.7,73.66,73.66,1172.0,65.0801,65.0889,65.0536,65.0536,1172.0
2017-05-24 11:30:00,73.71,73.73,73.67,73.71,2309.0,65.0978,65.1154,65.0625,65.0978,2309.0
2017-05-24 12:00:00,73.7,73.72,73.68,73.72,2923.0,65.0889,65.1066,65.0713,65.1066,2923.0
2017-05-24 12:30:00,73.72,73.72,73.69,73.7,620.0,65.1066,65.1066,65.0801,65.0889,620.0
2017-05-24 13:00:00,73.7,73.71,73.68,73.68,4300.0,65.0889,65.0978,65.0713,65.0713,4300.0
2017-05-24 13:30:00,73.68,73.7,73.67,73.7,3948.0,65.0713,65.0889,65.0625,65.0889,3948.0
2017-05-24 14:00:00,73.69,73.81,73.67,73.78,108658.0,65.0801,65.1861,65.0625,65.1596,108658.0
2017-05-24 14:30:00,73.77,73.79,73.75,73.79,5290.0,65.1508,65.1684,65.1331,65.1684,5290.0
2017-05-24 15:00:00,73.77,73.79,73.73,73.78,2721.0,65.1508,65.1684,65.1154,65.1596,2721.0
2017-05-24 15:30:00,73.8,73.87,73.8,73.83,9163.0,65.1773,65.2391,65.1773,65.2038,9163.0
2017-05-25 09:30:00,73.97,74.15,73.95,74.05,2772.0,65.3274,65.4864,65.3097,65.3981,2772.0
2017-05-25 10:00:00,74.02,74.12,74.02,74.11,8283.0,65.3716,65.4599,65.3716,65.451,8283.0
2017-05-25 10:30:00,74.12,74.17,74.11,74.15,3735.0,65.4599,65.504,65.451,65.4864,3735.0
2017-05-25 11:00:00,74.15,74.23,74.15,74.21,2400.0,65.4864,65.557,65.4864,65.5394,2400.0
2017-05-25 11:30:00,74.2,74.21,74.11,74.13,4049.0,65.5305,65.5394,65.451,65.4687,4049.0
2017-05-25 12:00:00,74.14,74.17,74.1,74.17,1966.0,65.4775,65.504,65.4422,65.504,1966.0
2017-05-25 12:30:00,74.19,74.25,74.18,74.24,5512.0,65.5217,65.5747,65.5129,65.5659,5512.0
2017-05-25 13:00:00,74.24,74.25,74.2,74.22,5708.0,65.5659,65.5747,65.5305,65.5482,5708.0
2017-05-25 13:30:00,74.2,74.24,74.19,74.24,5212.0,65.5305,65.5659,65.5217,65.5659,5212.0
2017-05-25 14:00:00,74.23,74.24,74.23,74.23,748.0,65.557,65.5659,65.557,65.557,748.0
2017-05-25 14:30:00,74.25,74.29,74.24,74.27,3313.0,65.5747,65.61,65.5659,65.5923,3313.0
2017-05-25 15:00:00,74.26,74.27,74.24,74.25,2641.0,65.5835,65.5923,65.5659,65.5747,2641.0
2017-05-25 15:30:00,74.24,74.31,74.2,74.2,6171.0,65.5659,65.6277,65.5305,65.5305,6171.0
2017-05-26 09:30:00,74.13,74.24,74.13,74.22,8042.0,65.4687,65.5659,65.4687,65.5482,8042.0
2017-05-26 10:00:00,74.23,74.25,74.2,74.24,10370.0,65.557,65.5747,65.5305,65.5659,10370.0
2017-05-26 10:30:00,74.24,74.28,74.24,74.24,1138.0,65.5659,65.6012,65.5659,65.5659,1138.0
2017-05-26 11:00:00,74.25,74.25,74.2,74.24,2398.0,65.5747,65.5747,65.5305,65.5659,2398.0
2017-05-26 11:30:00,74.23,74.24,74.18,74.18,3935.0,65.557,65.5659,65.5129,65.5129,3935.0
2017-05-26 12:00:00,74.18,74.23,74.18,74.22,1505.0,65.5129,65.557,65.5129,65.5482,1505.0
2017-05-26 12:30:00,74.22,74.24,74.19,74.22,2975.0,65.5482,65.5659,65.5217,65.5482,2975.0
2017-05-26 13:00:00,74.22,74.24,74.21,74.23,1629.0,65.5482,65.5659,65.5394,65.557,1629.0
2017-05-26 13:30:00,74.22,74.22,74.2,74.21,2338.0,65.5482,65.5482,65.5305,65.5394,2338.0
2017-05-26 14:00:00,74.19,74.23,74.19,74.22,2227.0,65.5217,65.557,65.5217,65.5482,2227.0
2017-05-26 14:30:00,74.23,74.24,74.22,74.23,2313.0,65.557,65.5659,65.5482,65.557,2313.0
2017-05-26 15:00:00,74.24,74.24,74.2,74.2,1806.0,65.5659,65.5659,65.5305,65.5305,1806.0
2017-05-26 15:30:00,74.2,74.23,74.17,74.18,2694.0,65.5305,65.557,65.504,65.5129,2694.0
2017-05-30 09:30:00,74.09,74.16,74.09,74.14,4850.0,65.4334,65.4952,65.4334,65.4775,4850.0
2017-05-30 10:00:00,74.1,74.1,74.03,74.07,949.0,65.4422,65.4422,65.3804,65.4157,949.0
2017-05-30 10:30:00,74.09,74.16,74.08,74.16,985.0,65.4334,65.4952,65.4245,65.4952,985.0
2017-05-30 11:00:00,74.13,74.13,74.1,74.1,17143.0,65.4687,65.4687,65.4422,65.4422,17143.0
2017-05-30 11:30:00,74.1,74.16,74.1,74.15,5926.0,65.4422,65.4952,65.4422,65.4864,5926.0
2017-05-30 12:00:00,74.15,74.18,74.14,74.18,1952.0,65.4864,65.5129,65.4775,65.5129,1952.0
2017-05-30 12:30:00,74.2,74.21,74.19,74.19,994.0,65.5305,65.5394,65.5217,65.5217,994.0
2017-05-30 13:00:00,74.19,74.21,74.17,74.18,4990.0,65.5217,65.5394,65.504,65.5129,4990.0
2017-05-30 13:30:00,74.18,74.2,74.16,74.19,3175.0,65.5129,65.5305,65.4952,65.5217,3175.0
2017-05-30 14:00:00,74.18,74.2,74.17,74.18,745.0,65.5129,65.5305,65.504,65.5129,745.0
2017-05-30 14:30:00,74.17,74.2,74.17,74.18,7488.0,65.504,65.5305,65.504,65.5129,7488.0
2017-05-30 15:00:00,74.21,74.21,74.17,74.2,3137.0,65.5394,65.5394,65.504,65.5305,3137.0
2017-05-30 15:30:00,74.2,74.23,74.17,74.19,5735.0,65.5305,65.557,65.504,65.5217,5735.0
2017-05-31 09:30:00,74.28,74.31,74.18,74.18,4377.0,65.6012,65.6277,65.5129,65.5129,4377.0
2017-05-31 10:00:00,74.15,74.2,74.15,74.19,200.0,65.4864,65.5305,65.4864,65.5217,200.0
2017-05-31 10:30:00,74.24,74.31,74.23,74.3,2189.0,65.5659,65.6277,65.557,65.6188,2189.0
2017-05-31 11:00:00,74.29,74.3,74.23,74.29,2033.0,65.61,65.6188,65.557,65.61,2033.0
2017-05-31 11:30:00,74.24,74.27,74.2,74.25,5925.0,65.5659,65.5923,65.5305,65.5747,5925.0
2017-05-31 12:00:00,74.28,74.31,74.27,74.27,70628.0,65.6012,65.6277,65.5923,65.5923,70628.0
2017-05-31 12:30:00,74.26,74.28,74.23,74.23,12258.0,65.5835,65.6012,65.557,65.557,12258.0
2017-05-31 13:00:00,74.25,74.34,74.25,74.28,3471.0,65.5747,65.6542,65.5747,65.6012,3471.0
2017-05-31 13:30:00,74.26,74.29,74.26,74.27,10797.0,65.5835,65.61,65.5835,65.5923,10797.0
2017-05-31 14:00:00,74.27,74.3,74.22,74.3,3572.0,65.5923,65.6188,65.5482,65.6188,3572.0
2017-05-31 14:30:00,74.31,74.36,74.31,74.35,4862.0,65.6277,65.6718,65.6277,65.663,4862.0
2017-05-31 15:00:00,74.35,74.38,74.31,74.35,7174.0,65.663,65.6895,65.6277,65.663,7174.0
2017-05-31 15:30:00,74.36,74.39,74.34,74.36,5027.0,65.6718,65.6983,65.6542,65.6718,5027.0
2017-06-01 09:30:00,74.49,74.49,74.41,74.41,1739.0,65.7866,65.7866,65.716,65.716,1739.0
2017-06-01 10:00:00,74.48,74.48,74.41,74.42,1653.0,65.7778,65.7778,65.716,65.7248,1653.0
2017-06-01 10:30:00,74.41,74.42,74.36,74.37,5272.0,65.716,65.7248,65.6718,65.6807,5272.0
2017-06-01 11:00:00,74.4,74.45,74.39,74.44,1212.0,65.7072,65.7513,65.6983,65.7425,1212.0
2017-06-01 11:30:00,74.45,74.55,74.44,74.55,2263.0,65.7513,65.8396,65.7425,65.8396,2263.0
2017-06-01 12:00:00,74.58,74.58,74.54,74.54,493146.0,65.8661,65.8661,65.8308,65.8308,493146.0
2017-06-01 12:30:00,74.55,74.61,74.55,74.61,1631.0,65.8396,65.8926,65.8396,65.8926,1631.0
2017-06-01 13:00:00,74.64,74.7,74.63,74.7,1703.0,65.9191,65.9721,65.9103,65.9721,1703.0
2017-06-01 13:30:00,74.65,74.66,74.63,74.66,2742.0,65.9279,65.9368,65.9103,65.9368,2742.0
2017-06-01 14:00:00,74.68,74.72,74.68,74.7,3116.0,65.9544,65.9898,65.9544,65.9721,3116.0
2017-06-01 14:30:00,74.69,74.71,74.65,74.66,6332.0,65.9633,65.9809,65.9279,65.9368,6332.0
2017-06-01 15:00:00,74.66,74.68,74.65,74.67,3122.0,65.9368,65.9544,65.9279,65.9456,3122.0
2017-06-01 15:30:00,74.65,74.79,74.65,74.78,16297.0,65.9279,66.0516,65.9279,66.0428,16297.0
2017-06-02 09:30:00,74.86,74.99,74.79,74.79,27337.0,66.1134,66.2282,66.0516,66.0516,27337.0
2017-06-02 10:00:00,74.78,74.81,74.77,74.81,2275.0,66.0428,66.0693,66.0339,66.0693,2275.0
2017-06-02 10:30:00,74.87,74.97,74.87,74.95,4962.0,66.1222,66.2106,66.1222,66.1929,4962.0
2017-06-02 11:00:00,74.95,74.98,74.94,74.96,7215.0,66.1929,66.2194,66.1841,66.2017,7215.0
2017-06-02 11:30:00,75.0,75.04,75.0,75.03,4732.0,66.2371,66.2724,66.2371,66.2635,4732.0
2017-06-02 12:00:00,75.06,75.06,74.99,75.03,4554.0,66.29,66.29,66.2282,66.2635,4554.0
2017-06-02 12:30:00,75.03,75.05,75.03,75.05,982.0,66.2635,66.2812,66.2635,66.2812,982.0
2017-06-02 13:00:00,75.04,75.08,75.02,75.07,3133.0,66.2724,66.3077,66.2547,66.2989,3133.0
2017-06-02 13:30:00,75.08,75.15,75.08,75.1,24894.0,66.3077,66.3695,66.3077,66.3254,24894.0
2017-06-02 14:00:00,75.1,75.13,75.05,75.05,15468.0,66.3254,66.3519,66.2812,66.2812,15468.0
2017-06-02 14:30:00,75.06,75.12,75.05,75.12,12014.0,66.29,66.343,66.2812,66.343,12014.0
2017-06-02 15:00:00,75.1,75.14,75.1,75.12,4179.0,66.3254,66.3607,66.3254,66.343,4179.0
2017-06-02 15:30:00,75.13,75.16,75.04,75.04,6887.0,66.3519,66.3784,66.2724,66.2724,6887.0
2017-06-05 09:30:00,75.05,75.06,75.0,75.05,5381.0,66.2812,66.29,66.2371,66.2812,5381.0
2017-06-05 10:00:00,75.09,75.13,75.08,75.11,3546.0,66.3165,66.3519,66.3077,66.3342,3546.0
2017-06-05 10:30:00,75.06,75.1,75.06,75.1,949.0,66.29,66.3254,66.29,66.3254,949.0
2017-06-05 11:00:00,75.07,75.08,75.03,75.05,5334.0,66.2989,66.3077,66.2635,66.2812,5334.0
2017-06-05 11:30:00,75.03,75.03,75.01,75.02,1377.0,66.2635,66.2635,66.2459,66.2547,1377.0
2017-06-05 12:00:00,75.06,75.12,75.06,75.1,6120.0,66.29,66.343,66.29,66.3254,6120.0
2017-06-05 12:30:00,75.1,75.1,75.04,75.05,4250.0,66.3254,66.3254,66.2724,66.2812,4250.0
2017-06-05 13:00:00,75.06,75.1,75.05,75.1,36356.0,66.29,66.3254,66.2812,66.3254,36356.0
2017-06-05 13:30:00,75.11,75.11,75.04,75.05,65575.0,66.3342,66.3342,66.2724,66.2812,65575.0
2017-06-05 14:00:00,75.06,75.06,75.03,75.04,1501.0,66.29,66.29,66.2635,66.2724,1501.0
2017-06-05 14:30:00,75.03,75.05,75.02,75.04,48488.0,66.2635,66.2812,66.2547,66.2724,48488.0
2017-06-05 15:00:00,75.04,75.06,75.02,75.03,5176.0,66.2724,66.29,66.2547,66.2635,5176.0
2017-06-05 15:30:00,75.06,75.07,74.98,75.01,4807.0,66.29,66.2989,66.2194,66.2459,4807.0
2017-06-06 09:30:00,74.85,74.92,74.76,74.91,8431.0,66.1046,66.1664,66.0251,66.1576,8431.0
2017-06-06 10:00:00,74.92,74.94,74.86,74.92,9086.0,66.1664,66.1841,66.1134,66.1664,9086.0
2017-06-06 10:30:00,74.92,74.92,74.84,74.87,9333.0,66.1664,66.1664,66.0957,66.1222,9333.0
2017-06-06 11:00:00,74.87,74.87,74.81,74.83,8734.0,66.1222,66.1222,66.0693,66.0869,8734.0
2017-06-06 11:30:00,74.82,74.92,74.82,74.89,8165.0,66.0781,66.1664,66.0781,66.1399,8165.0
2017-06-06 12:00:00,74.9,74.91,74.87,74.87,103714.0,66.1487,66.1576,66.1222,66.1222,103714.0
2017-06-06 12:30:00,74.86,74.88,74.83,74.87,7242.0,66.1134,66.1311,66.0869,66.1222,7242.0
2017-06-06 13:00:00,74.87,74.87,74.8,74.8,4290.0,66.1222,66.1222,66.0604,66.0604,4290.0
2017-06-06 13:30:00,74.8,74.82,74.79,74.79,3817.0,66.0604,66.0781,66.0516,66.0516,3817.0
2017-06-06 14:00:00,74.82,74.85,74.82,74.84,6871.0,66.0781,66.1046,66.0781,66.0957,6871.0
2017-06-06 14:30:00,74.85,74.91,74.85,74.91,6396.0,66.1046,66.1576,66.1046,66.1576,6396.0
2017-06-06 15:00:00,74.91,74.92,74.78,74.79,20228.0,66.1576,66.1664,66.0428,66.0516,20228.0
2017-06-06 15:30:00,74.79,74.79,74.7,74.73,48209.0,66.0516,66.0516,65.9721,65.9986,48209.0
2017-06-07 09:30:00,74.85,74.9,74.81,74.9,12161.0,66.1046,66.1487,66.0693,66.1487,12161.0
2017-06-07 10:00:00,74.92,74.96,74.87,74.87,215194.0,66.1664,66.2017,66.1222,66.1222,215194.0
2017-06-07 10:30:00,74.85,74.85,74.79,74.83,1840.0,66.1046,66.1046,66.0516,66.0869,1840.0
2017-06-07 11:00:00,74.83,74.87,74.77,74.77,204878.0,66.0869,66.1222,66.0339,66.0339,204878.0
2017-06-07 11:30:00,74.78,74.8,74.75,74.8,2197.0,66.0428,66.0604,66.0163,66.0604,2197.0
2017-06-07 12:00:00,74.78,74.78,74.74,74.74,216053.0,66.0428,66.0428,66.0074,66.0074,216053.0
2017-06-07 12:30:00,74.74,74.74,74.63,74.66,5376.0,66.0074,66.0074,65.9103,65.9368,5376.0
2017-06-07 13:00:00,74.7,74.74,74.68,74.74,2354.0,65.9721,66.0074,65.9544,66.0074,2354.0
2017-06-07 13:30:00,74.72,74.78,74.71,74.76,302395.0,65.9898,66.0428,65.9809,66.0251,302395.0
2017-06-07 14:00:00,74.75,74.81,74.75,74.78,5278.0,66.0163,66.0693,66.0163,66.0428,5278.0
2017-06-07 14:30:00,74.81,74.83,74.78,74.81,1518.0,66.0693,66.0869,66.0428,66.0693,1518.0
2017-06-07 15:00:00,74.8,74.82,74.77,74.81,2688.0,66.0604,66.0781,66.0339,66.0693,2688.0
2017-06-07 15:30:00,74.84,74.87,74.78,74.78,4637.0,66.0957,66.1222,66.0428,66.0428,4637.0
2017-06-08 09:30:00,74.84,74.91,74.68,74.76,3800.0,66.0957,66.1576,65.9544,66.0251,3800.0
2017-06-08 10:00:00,74.8,74.85,74.73,74.73,2436.0,66.0604,66.1046,65.9986,65.9986,2436.0
2017-06-08 10:30:00,74.72,74.81,74.72,74.77,2263.0,65.9898,66.0693,65.9898,66.0339,2263.0
2017-06-08 11:00:00,74.83,74.9,74.83,74.89,1626.0,66.0869,66.1487,66.0869,66.1399,1626.0
2017-06-08 11:30:00,74.85,74.88,74.82,74.86,5601.0,66.1046,66.1311,66.0781,66.1134,5601.0
2017-06-08 12:00:00,74.88,75.0,74.87,75.0,2334.0,66.1311,66.2371,66.1222,66.2371,2334.0
2017-06-08 12:30:00,74.99,74.99,74.93,74.95,3542.0,66.2282,66.2282,66.1752,66.1929,3542.0
2017-06-08 13:00:00,74.95,74.96,74.85,74.85,5337.0,66.1929,66.2017,66.1046,66.1046,5337.0
2017-06-08 13:30:00,74.83,74.92,74.83,74.91,1576.0,66.0869,66.1664,66.0869,66.1576,1576.0
2017-06-08 14:00:00,74.89,74.9,74.79,74.79,1246.0,66.1399,66.1487,66.0516,66.0516,1246.0
2017-06-08 14:30:00,74.8,74.82,74.73,74.73,3918.0,66.0604,66.0781,65.9986,65.9986,3918.0
2017-06-08 15:00:00,74.75,74.83,74.75,74.83,21324.0,66.0163,66.0869,66.0163,66.0869,21324.0
2017-06-08 15:30:00,74.83,74.88,74.78,74.88,6716.0,66.0869,66.1311,66.0428,66.1311,6716.0
2017-06-09 09:30:00,74.98,75.1,74.92,75.1,8741.0,66.2194,66.3254,66.1664,66.3254,8741.0
2017-06-09 10:00:00,75.03,75.18,75.03,75.18,7200.0,66.2635,66.396,66.2635,66.396,7200.0
2017-06-09 10:30:00,75.2,75.21,75.18,75.2,4027.0,66.4137,66.4225,66.396,66.4137,4027.0
2017-06-09 11:00:00,75.2,75.23,75.16,75.18,51847.0,66.4137,66.4402,66.3784,66.396,51847.0
2017-06-09 11:30:00,75.24,75.24,75.16,75.18,6631.0,66.449,66.449,66.3784,66.396,6631.0
2017-06-09 12:00:00,75.15,75.2,75.08,75.09,3644.0,66.3695,66.4137,66.3077,66.3165,3644.0
2017-06-09 12:30:00,75.08,75.12,75.0,75.09,7744.0,66.3077,66.343,66.2371,66.3165,7744.0
2017-06-09 13:00:00,75.09,75.09,74.95,75.04,2135.0,66.3165,66.3165,66.1929,66.2724,2135.0
2017-06-09 13:30:00,75.01,75.02,74.85,74.86,10977.0,66.2459,66.2547,66.1046,66.1134,10977.0
2017-06-09 14:00:00,74.85,74.95,74.85,74.89,7021.0,66.1046,66.1929,66.1046,66.1399,7021.0
2017-06-09 14:30:00,74.87,74.88,74.49,74.66,50985.0,66.1222,66.1311,65.7866,65.9368,50985.0
2017-06-09 15:00:00,74.79,74.92,74.7,74.92,11211.0,66.0516,66.1664,65.9721,66.1664,11211.0
2017-06-09 15:30:00,74.92,74.97,74.75,74.97,36348.0,66.1664,66.2106,66.0163,66.2106,36348.0
2017-06-12 09:30:00,74.76,74.9,74.67,74.73,44614.0,66.0251,66.1487,65.9456,65.9986,44614.0
2017-06-12 10:00:00,74.71,74.77,74.66,74.74,29698.0,65.9809,66.0339,65.9368,66.0074,29698.0
2017-06-12 10:30:00,74.74,74.84,74.68,74.84,93107.0,66.0074,66.0957,65.9544,66.0957,93107.0
2017-06-12 11:00:00,74.85,74.86,74.78,74.81,64663.0,66.1046,66.1134,66.0428,66.0693,64663.0
2017-06-12 11:30:00,74.83,74.85,74.8,74.81,21458.0,66.0869,66.1046,66.0604,66.0693,21458.0
2017-06-12 12:00:00,74.81,74.83,74.71,74.73,31171.0,66.0693,66.0869,65.9809,65.9986,31171.0
2017-06-12 12:30:00,74.73,74.77,74.7,74.7,11469.0,65.9986,66.0339,65.9721,65.9721,11469.0
2017-06-12 13:00:00,74.68,74.79,74.68,74.79,22713.0,65.9544,66.0516,65.9544,66.0516,22713.0
2017-06-12 13:30:00,74.79,74.8,74.71,74.72,26440.0,66.0516,66.0604,65.9809,65.9898,26440.0
2017-06-12 14:00:00,74.72,74.79,74.72,74.75,2186.0,65.9898,66.0516,65.9898,66.0163,2186.0
2017-06-12 14:30:00,74.8,74.83,74.79,74.79,1984.0,66.0604,66.0869,66.0516,66.0516,1984.0
2017-06-12 15:00:00,74.82,74.85,74.76,74.76,5174.0,66.0781,66.1046,66.0251,66.0251,5174.0
2017-06-12 15:30:00,74.76,74.93,74.76,74.93,9823.0,66.0251,66.1752,66.0251,66.1752,9823.0
2017-06-13 09:30:00,75.08,75.14,75.0,75.1,3441.0,66.3077,66.3607,66.2371,66.3254,3441.0
2017-06-13 10:00:00,75.11,75.13,75.09,75.11,1831.0,66.3342,66.3519,66.3165,66.3342,1831.0
2017-06-13 10:30:00,75.13,75.13,75.03,75.03,2923.0,66.3519,66.3519,66.2635,66.2635,2923.0
2017-06-13 11:00:00,75.09,75.11,75.08,75.11,849.0,66.3165,66.3342,66.3077,66.3342,849.0
2017-06-13 11:30:00,75.13,75.17,75.1,75.17,6865.0,66.3519,66.3872,66.3254,66.3872,6865.0
2017-06-13 12:00:00,75.19,75.2,75.17,75.18,3039.0,66.4049,66.4137,66.3872,66.396,3039.0
2017-06-13 12:30:00,75.17,75.19,75.17,75.19,600.0,66.3872,66.4049,66.3872,66.4049,600.0
2017-06-13 13:00:00,75.23,75.27,75.22,75.27,2731.0,66.4402,66.4755,66.4314,66.4755,2731.0
2017-06-13 13:30:00,75.25,75.26,75.19,75.19,920.0,66.4578,66.4667,66.4049,66.4049,920.0
2017-06-13 14:00:00,75.28,75.32,75.27,75.28,2459.0,66.4843,66.5197,66.4755,66.4843,2459.0
2017-06-13 14:30:00,75.28,75.29,75.22,75.23,4006.0,66.4843,66.4932,66.4314,66.4402,4006.0
2017-06-13 15:00:00,75.24,75.31,75.24,75.31,20023.0,66.449,66.5108,66.449,66.5108,20023.0
2017-06-13 15:30:00,75.32,75.32,75.2,75.27,30865.0,66.5197,66.5197,66.4137,66.4755,30865.0
2017-06-14 09:30:00,75.37,75.44,75.28,75.3,4206.0,66.5638,66.6256,66.4843,66.502,4206.0
2017-06-14 10:00:00,75.26,75.28,75.21,75.25,8149.0,66.4667,66.4843,66.4225,66.4578,8149.0
2017-06-14 10:30:00,75.22,75.23,75.14,75.14,1697.0,66.4314,66.4402,66.3607,66.3607,1697.0
2017-06-14 11:00:00,75.17,75.24,75.16,75.22,4043.0,66.3872,66.449,66.3784,66.4314,4043.0
2017-06-14 11:30:00,75.23,75.25,75.16,75.24,3536.0,66.4402,66.4578,66.3784,66.449,3536.0
2017-06-14 12:00:00,75.26,75.26,75.22,75.24,1420.0,66.4667,66.4667,66.4314,66.449,1420.0
2017-06-14 12:30:00,75.27,75.29,75.23,75.24,3161.0,66.4755,66.4932,66.4402,66.449,3161.0
2017-06-14 13:00:00,75.24,75.31,75.23,75.26,6232.0,66.449,66.5108,66.4402,66.4667,6232.0
2017-06-14 13:30:00,75.24,75.28,75.23,75.25,3316.0,66.449,66.4843,66.4402,66.4578,3316.0
2017-06-14 14:00:00,75.23,75.37,75.19,75.26,4887.0,66.4402,66.5638,66.4049,66.4667,4887.0
2017-06-14 14:30:00,75.24,75.24,75.06,75.09,2779.0,66.449,66.449,66.29,66.3165,2779.0
2017-06-14 15:00:00,75.08,75.12,74.99,75.1,246620.0,66.3077,66.343,66.2282,66.3254,246620.0
2017-06-14 15:30:00,75.11,75.26,75.07,75.25,65384.0,66.3342,66.4667,66.2989,66.4578,65384.0
2017-06-15 09:30:00,74.83,74.97,74.75,74.81,6603.0,66.0869,66.2106,66.0163,66.0693,6603.0
2017-06-15 10:00:00,74.88,74.89,74.78,74.8,3949.0,66.1311,66.1399,66.0428,66.0604,3949.0
2017-06-15 10:30:00,74.82,74.86,74.8,74.86,1427.0,66.0781,66.1134,66.0604,66.1134,1427.0
2017-06-15 11:00:00,74.9,75.01,74.9,75.01,166566.0,66.1487,66.2459,66.1487,66.2459,166566.0
2017-06-15 11:30:00,75.02,75.05,74.95,74.97,301501.0,66.2547,66.2812,66.1929,66.2106,301501.0
2017-06-15 12:00:00,74.93,74.99,74.93,74.94,6203.0,66.1752,66.2282,66.1752,66.1841,6203.0
2017-06-15 12:30:00,74.95,75.02,74.94,75.02,1035.0,66.1929,66.2547,66.1841,66.2547,1035.0
2017-06-15 13:00:00,75.04,75.09,75.02,75.02,4091.0,66.2724,66.3165,66.2547,66.2547,4091.0
2017-06-15 13:30:00,75.04,75.06,75.0,75.01,608.0,66.2724,66.29,66.2371,66.2459,608.0
2017-06-15 14:00:00,75.03,75.17,75.02,75.13,3404.0,66.2635,66.3872,66.2547,66.3519,3404.0
2017-06-15 14:30:00,75.12,75.18,75.1,75.17,204785.0,66.343,66.396,66.3254,66.3872,204785.0
2017-06-15 15:00:00,75.16,75.21,75.16,75.21,6119.0,66.3784,66.4225,66.3784,66.4225,6119.0
2017-06-15 15:30:00,75.19,75.2,75.11,75.18,4115.0,66.4049,66.4137,66.3342,66.396,4115.0
2017-06-16 09:30:00,75.21,75.21,74.98,75.01,5753.0,66.4225,66.4225,66.2194,66.2459,5753.0
2017-06-16 10:00:00,75.01,75.03,74.93,74.94,5252.0,66.2459,66.2635,66.1752,66.1841,5252.0
2017-06-16 10:30:00,74.94,74.99,74.89,74.92,6358.0,66.1841,66.2282,66.1399,66.1664,6358.0
2017-06-16 11:00:00,74.93,74.99,74.91,74.99,3498.0,66.1752,66.2282,66.1576,66.2282,3498.0
2017-06-16 11:30:00,75.0,75.06,74.99,75.06,4055.0,66.2371,66.29,66.2282,66.29,4055.0
2017-06-16 12:00:00,75.08,75.11,75.08,75.1,4737.0,66.3077,66.3342,66.3077,66.3254,4737.0
2017-06-16 12:30:00,75.1,75.11,75.08,75.08,4864.0,66.3254,66.3342,66.3077,66.3077,4864.0
2017-06-16 13:00:00,75.08,75.09,75.05,75.06,6808.0,66.3077,66.3165,66.2812,66.29,6808.0
2017-06-16 13:30:00,75.06,75.11,75.06,75.11,4281.0,66.29,66.3342,66.29,66.3342,4281.0
2017-06-16 14:00:00,75.11,75.16,75.1,75.14,10551.0,66.3342,66.3784,66.3254,66.3607,10551.0
2017-06-16 14:30:00,75.14,75.18,75.11,75.18,7272.0,66.3607,66.396,66.3342,66.396,7272.0
2017-06-16 15:00:00,75.17,75.19,75.12,75.14,6265.0,66.3872,66.4049,66.343,66.3607,6265.0
2017-06-16 15:30:00,75.16,75.29,75.14,75.29,256689.0,66.3784,66.4932,66.3607,66.4932,256689.0
2017-06-19 09:30:00,75.53,75.75,75.49,75.57,9674.0,66.7051,66.8994,66.6698,66.7405,9674.0
2017-06-19 10:00:00,75.61,75.71,75.61,75.71,343.0,66.7758,66.8641,66.7758,66.8641,343.0
2017-06-19 10:30:00,75.8,75.8,75.69,75.7,2157.0,66.9436,66.9436,66.8464,66.8553,2157.0
2017-06-19 11:00:00,75.66,75.72,75.65,75.72,2146.0,66.8199,66.8729,66.8111,66.8729,2146.0
2017-06-19 11:30:00,75.71,75.77,75.7,75.77,1816.0,66.8641,66.9171,66.8553,66.9171,1816.0
2017-06-19 12:00:00,75.8,75.8,75.77,75.79,1171.0,66.9436,66.9436,66.9171,66.9348,1171.0
2017-06-19 12:30:00,75.78,75.78,75.75,75.77,401.0,66.9259,66.9259,66.8994,66.9171,401.0
2017-06-19 13:00:00,75.82,75.84,75.8,75.82,212555.0,66.9612,66.9789,66.9436,66.9612,212555.0
2017-06-19 13:30:00,75.82,75.85,75.78,75.78,5984.0,66.9612,66.9877,66.9259,66.9259,5984.0
2017-06-19 14:00:00,75.78,75.8,75.75,75.76,303785.0,66.9259,66.9436,66.8994,66.9083,303785.0
2017-06-19 14:30:00,75.76,75.78,75.72,75.74,4850.0,66.9083,66.9259,66.8729,66.8906,4850.0
2017-06-19 15:00:00,75.78,75.78,75.76,75.76,10607.0,66.9259,66.9259,66.9083,66.9083,10607.0
2017-06-19 15:30:00,75.77,75.87,75.77,75.86,13670.0,66.9171,67.0054,66.9171,66.9966,13670.0
2017-06-20 09:30:00,75.78,75.78,75.54,75.57,16163.0,66.9259,66.9259,66.714,66.7405,16163.0
2017-06-20 10:00:00,75.53,75.63,75.53,75.54,1889.0,66.7051,66.7934,66.7051,66.714,1889.0
2017-06-20 10:30:00,75.58,75.64,75.54,75.64,10067.0,66.7493,66.8023,66.714,66.8023,10067.0
2017-06-20 11:00:00,75.62,75.63,75.57,75.57,1690.0,66.7846,66.7934,66.7405,66.7405,1690.0
2017-06-20 11:30:00,75.55,75.59,75.53,75.54,2964.0,66.7228,66.7581,66.7051,66.714,2964.0
2017-06-20 12:00:00,75.56,75.56,75.43,75.44,4051.0,66.7316,66.7316,66.6168,66.6256,4051.0
2017-06-20 12:30:00,75.45,75.56,75.45,75.56,1793.0,66.6345,66.7316,66.6345,66.7316,1793.0
2017-06-20 13:00:00,75.55,75.55,75.52,75.52,1392.0,66.7228,66.7228,66.6963,66.6963,1392.0
2017-06-20 13:30:00,75.53,75.54,75.51,75.54,5694.0,66.7051,66.714,66.6875,66.714,5694.0
2017-06-20 14:00:00,75.54,75.55,75.45,75.45,303625.0,66.714,66.7228,66.6345,66.6345,303625.0
2017-06-20 14:30:00,75.45,75.48,75.43,75.47,18351.0,66.6345,66.661,66.6168,66.6521,18351.0
2017-06-20 15:00:00,75.47,75.51,75.42,75.42,61050.0,66.6521,66.6875,66.608,66.608,61050.0
2017-06-20 15:30:00,75.44,75.45,75.32,75.33,5527.0,66.6256,66.6345,66.5197,66.5285,5527.0
2017-06-21 09:30:00,75.43,75.44,75.37,75.43,1842.0,66.6168,66.6256,66.5638,66.6168,1842.0
2017-06-21 10:00:00,75.38,75.45,75.38,75.41,1718.0,66.5727,66.6345,66.5727,66.5992,1718.0
2017-06-21 10:30:00,75.44,75.48,75.42,75.42,1742.0,66.6256,66.661,66.608,66.608,1742.0
2017-06-21 11:00:00,75.39,75.4,75.26,75.26,2727.0,66.5815,66.5903,66.4667,66.4667,2727.0
2017-06-21 11:30:00,75.28,75.37,75.28,75.37,5211.0,66.4843,66.5638,66.4843,66.5638,5211.0
2017-06-21 12:00:00,75.34,75.37,75.32,75.35,1914.0,66.5373,66.5638,66.5197,66.5462,1914.0
2017-06-21 12:30:00,75.37,75.39,75.29,75.29,3181.0,66.5638,66.5815,66.4932,66.4932,3181.0
2017-06-21 13:00:00,75.25,75.26,75.22,75.24,2927.0,66.4578,66.4667,66.4314,66.449,2927.0
2017-06-21 13:30:00,75.25,75.27,75.17,75.17,3403.0,66.4578,66.4755,66.3872,66.3872,3403.0
2017-06-21 14:00:00,75.18,75.22,75.14,75.17,3182.0,66.396,66.4314,66.3607,66.3872,3182.0
2017-06-21 14:30:00,75.18,75.3,75.17,75.26,8033.0,66.396,66.502,66.3872,66.4667,8033.0
2017-06-21 15:00:00,75.26,75.27,75.22,75.23,11785.0,66.4667,66.4755,66.4314,66.4402,11785.0
2017-06-21 15:30:00,75.23,75.26,75.2,75.26,10665.0,66.4402,66.4667,66.4137,66.4667,10665.0
2017-06-22 09:30:00,75.26,75.26,75.11,75.11,977.0,66.4667,66.4667,66.3342,66.3342,977.0
2017-06-22 10:00:00,75.11,75.12,75.05,75.12,478.0,66.3342,66.343,66.2812,66.343,478.0
2017-06-22 10:30:00,75.11,75.2,75.07,75.2,4901.0,66.3342,66.4137,66.2989,66.4137,4901.0
2017-06-22 11:00:00,75.23,75.3,75.23,75.28,2635.0,66.4402,66.502,66.4402,66.4843,2635.0
2017-06-22 11:30:00,75.27,75.28,75.26,75.28,4070.0,66.4755,66.4843,66.4667,66.4843,4070.0
2017-06-22 12:00:00,75.32,75.32,75.27,75.32,1280.0,66.5197,66.5197,66.4755,66.5197,1280.0
2017-06-22 12:30:00,75.3,75.37,75.29,75.35,2966.0,66.502,66.5638,66.4932,66.5462,2966.0
2017-06-22 13:00:00,75.38,75.38,75.32,75.32,3191.0,66.5727,66.5727,66.5197,66.5197,3191.0
2017-06-22 13:30:00,75.36,75.36,75.31,75.32,7668.0,66.555,66.555,66.5108,66.5197,7668.0
2017-06-22 14:00:00,75.36,75.36,75.35,75.35,244.0,66.555,66.555,66.5462,66.5462,244.0
2017-06-22 14:30:00,75.3,75.31,75.28,75.31,3250.0,66.502,66.5108,66.4843,66.5108,3250.0
2017-06-22 15:00:00,75.32,75.37,75.31,75.32,11028.0,66.5197,66.5638,66.5108,66.5197,11028.0
2017-06-22 15:30:00,75.32,75.32,75.16,75.17,8708.0,66.5197,66.5197,66.3784,66.3872,8708.0
2017-06-23 09:30:00,75.13,75.37,75.02,75.12,9319.0,66.3519,66.5638,66.2547,66.343,9319.0
2017-06-23 10:00:00,75.17,75.26,75.16,75.25,1574.0,66.3872,66.4667,66.3784,66.4578,1574.0
2017-06-23 10:30:00,75.3,75.36,75.3,75.36,328.0,66.502,66.555,66.502,66.555,328.0
2017-06-23 11:00:00,75.33,75.37,75.33,75.36,4045.0,66.5285,66.5638,66.5285,66.555,4045.0
2017-06-23 11:30:00,75.35,75.36,75.32,75.33,1644.0,66.5462,66.555,66.5197,66.5285,1644.0
2017-06-23 12:00:00,75.34,75.38,75.33,75.38,1612.0,66.5373,66.5727,66.5285,66.5727,1612.0
2017-06-23 12:30:00,75.42,75.42,75.38,75.41,4290.0,66.608,66.608,66.5727,66.5992,4290.0
2017-06-23 13:00:00,75.38,75.38,75.34,75.34,6586.0,66.5727,66.5727,66.5373,66.5373,6586.0
2017-06-23 13:30:00,75.37,75.41,75.36,75.41,23972.0,66.5638,66.5992,66.555,66.5992,23972.0
2017-06-23 14:00:00,75.36,75.37,75.33,75.33,1636.0,66.555,66.5638,66.5285,66.5285,1636.0
2017-06-23 14:30:00,75.33,75.35,75.31,75.33,4238.0,66.5285,66.5462,66.5108,66.5285,4238.0
2017-06-23 15:00:00,75.24,75.26,75.2,75.2,1659.0,66.449,66.4667,66.4137,66.4137,1659.0
2017-06-23 15:30:00,75.21,75.38,75.21,75.34,6804.0,66.4225,66.5727,66.4225,66.5373,6804.0
2017-06-26 09:30:00,75.5,75.63,75.5,75.62,4398.0,66.6786,66.7934,66.6786,66.7846,4398.0
2017-06-26 10:00:00,75.62,75.64,75.59,75.64,970.0,66.7846,66.8023,66.7581,66.8023,970.0
2017-06-26 10:30:00,75.46,75.47,75.37,75.39,34305.0,66.6433,66.6521,66.5638,66.5815,34305.0
2017-06-26 11:00:00,75.45,75.45,75.37,75.42,2631.0,66.6345,66.6345,66.5638,66.608,2631.0
2017-06-26 11:30:00,75.42,75.52,75.39,75.52,3452.0,66.608,66.6963,66.5815,66.6963,3452.0
2017-06-26 12:00:00,75.54,75.54,75.45,75.47,1101.0,66.714,66.714,66.6345,66.6521,1101.0
2017-06-26 12:30:00,75.47,75.52,75.46,75.52,1552.0,66.6521,66.6963,66.6433,66.6963,1552.0
2017-06-26 13:00:00,75.5,75.51,75.46,75.48,3338.0,66.6786,66.6875,66.6433,66.661,3338.0
2017-06-26 13:30:00,75.5,75.51,75.47,75.48,47840.0,66.6786,66.6875,66.6521,66.661,47840.0
2017-06-26 14:00:00,75.45,75.5,75.44,75.45,10380.0,66.6345,66.6786,66.6256,66.6345,10380.0
2017-06-26 14:30:00,75.47,75.49,75.46,75.49,5515.0,66.6521,66.6698,66.6433,66.6698,5515.0
2017-06-26 15:00:00,75.49,75.51,75.44,75.47,4800.0,66.6698,66.6875,66.6256,66.6521,4800.0
2017-06-26 15:30:00,75.46,75.47,75.37,75.37,5115.0,66.6433,66.6521,66.5638,66.5638,5115.0
2017-06-27 09:30:00,74.95,74.95,74.84,74.85,1287.0,66.5424,66.5424,66.4448,66.4536,1287.0
2017-06-27 10:00:00,74.86,74.86,74.84,74.85,420.0,66.4625,66.4625,66.4448,66.4536,420.0
2017-06-27 10:30:00,74.87,74.96,74.86,74.96,1073.0,66.4714,66.5513,66.4625,66.5513,1073.0
2017-06-27 11:00:00,74.95,74.99,74.92,74.92,205004.0,66.5424,66.5779,66.5158,66.5158,205004.0
2017-06-27 11:30:00,74.93,74.97,74.91,74.92,26792.0,66.5247,66.5602,66.5069,66.5158,26792.0
2017-06-27 12:00:00,74.9,74.94,74.9,74.93,2728.0,66.498,66.5335,66.498,66.5247,2728.0
2017-06-27 12:30:00,74.83,74.83,74.82,74.83,202.0,66.4359,66.4359,66.427,66.4359,202.0
2017-06-27 13:00:00,74.73,74.76,74.73,74.75,525.0,66.3471,66.3737,66.3471,66.3649,525.0
2017-06-27 13:30:00,74.71,74.72,74.52,74.6,2980.0,66.3293,66.3382,66.1607,66.2317,2980.0
2017-06-27 14:00:00,74.6,74.67,74.51,74.66,2467.0,66.2317,66.2938,66.1518,66.285,2467.0
2017-06-27 14:30:00,74.65,74.7,74.65,74.67,540.0,66.2761,66.3205,66.2761,66.2938,540.0
2017-06-27 15:00:00,74.64,74.66,74.57,74.58,11937.0,66.2672,66.285,66.2051,66.2139,11937.0
2017-06-27 15:30:00,74.58,74.6,74.42,74.42,8227.0,66.2139,66.2317,66.0719,66.0719,8227.0
2017-06-28 09:30:00,74.69,74.81,74.62,74.62,7686.0,66.3116,66.4181,66.2494,66.2494,7686.0
2017-06-28 10:00:00,74.68,74.85,74.67,74.85,3821.0,66.3027,66.4536,66.2938,66.4536,3821.0
2017-06-28 10:30:00,74.81,74.94,74.78,74.93,6227.0,66.4181,66.5335,66.3915,66.5247,6227.0
2017-06-28 11:00:00,74.95,74.95,74.9,74.91,7578.0,66.5424,66.5424,66.498,66.5069,7578.0
2017-06-28 11:30:00,74.92,75.03,74.91,75.01,6658.0,66.5158,66.6134,66.5069,66.5957,6658.0
2017-06-28 12:00:00,74.98,74.99,74.93,74.93,45347.0,66.5691,66.5779,66.5247,66.5247,45347.0
2017-06-28 12:30:00,74.94,74.99,74.94,74.97,2082.0,66.5335,66.5779,66.5335,66.5602,2082.0
2017-06-28 13:00:00,74.97,75.01,74.95,75.01,8677.0,66.5602,66.5957,66.5424,66.5957,8677.0
2017-06-28 13:30:00,75.02,75.03,74.99,75.02,2016.0,66.6046,66.6134,66.5779,66.6046,2016.0
2017-06-28 14:00:00,75.01,75.02,74.97,74.97,2319.0,66.5957,66.6046,66.5602,66.5602,2319.0
2017-06-28 14:30:00,74.98,75.0,74.96,74.99,1554.0,66.5691,66.5868,66.5513,66.5779,1554.0
2017-06-28 15:00:00,74.99,75.04,74.99,75.03,9229.0,66.5779,66.6223,66.5779,66.6134,9229.0
2017-06-28 15:30:00,75.04,75.06,74.95,74.97,8012.0,66.6223,66.6401,66.5424,66.5602,8012.0
2017-06-29 09:30:00,74.94,74.94,74.65,74.69,1194.0,66.5335,66.5335,66.2761,66.3116,1194.0
2017-06-29 10:00:00,74.6,74.6,74.47,74.56,1839.0,66.2317,66.2317,66.1163,66.1962,1839.0
2017-06-29 10:30:00,74.53,74.62,74.5,74.53,10342.0,66.1695,66.2494,66.1429,66.1695,10342.0
2017-06-29 11:00:00,74.56,74.56,74.35,74.35,6959.0,66.1962,66.1962,66.0097,66.0097,6959.0
2017-06-29 11:30:00,74.3,74.35,74.25,74.29,6589.0,65.9653,66.0097,65.9209,65.9565,6589.0
2017-06-29 12:00:00,74.17,74.32,74.16,74.25,2860.0,65.8499,65.9831,65.841,65.9209,2860.0
2017-06-29 12:30:00,74.26,74.26,74.1,74.1,10542.0,65.9298,65.9298,65.7878,65.7878,10542.0
2017-06-29 13:00:00,74.05,74.05,73.79,73.79,1997.0,65.7434,65.7434,65.5125,65.5125,1997.0
2017-06-29 13:30:00,73.89,74.04,73.88,74.04,1996.0,65.6013,65.7345,65.5925,65.7345,1996.0
2017-06-29 14:00:00,73.99,74.13,73.99,74.13,24220.0,65.6901,65.8144,65.6901,65.8144,24220.0
2017-06-29 14:30:00,74.14,74.15,74.08,74.14,7892.0,65.8233,65.8322,65.77,65.8233,7892.0
2017-06-29 15:00:00,74.23,74.27,74.14,74.18,2664.0,65.9032,65.9387,65.8233,65.8588,2664.0
2017-06-29 15:30:00,74.18,74.29,74.15,74.16,5185.0,65.8588,65.9565,65.8322,65.841,5185.0
2017-06-30 09:30:00,74.48,74.59,74.47,74.51,5938.0,66.1251,66.2228,66.1163,66.1518,5938.0
2017-06-30 10:00:00,74.5,74.5,74.34,74.44,2965.0,66.1429,66.1429,66.0009,66.0896,2965.0
2017-06-30 10:30:00,74.46,74.47,74.37,74.41,5697.0,66.1074,66.1163,66.0275,66.063,5697.0
2017-06-30 11:00:00,74.44,74.46,74.32,74.33,7017.0,66.0896,66.1074,65.9831,65.992,7017.0
2017-06-30 11:30:00,74.32,74.47,74.3,74.47,4828.0,65.9831,66.1163,65.9653,66.1163,4828.0
2017-06-30 12:00:00,74.45,74.48,74.44,74.44,2722.0,66.0985,66.1251,66.0896,66.0896,2722.0
2017-06-30 12:30:00,74.44,74.47,74.4,74.42,10349.0,66.0896,66.1163,66.0541,66.0719,10349.0
2017-06-30 13:00:00,74.44,74.49,74.44,74.48,4619.0,66.0896,66.134,66.0896,66.1251,4619.0
2017-06-30 13:30:00,74.49,74.52,74.47,74.51,3470.0,66.134,66.1607,66.1163,66.1518,3470.0
2017-06-30 14:00:00,74.5,74.61,74.49,74.59,11025.0,66.1429,66.2406,66.134,66.2228,11025.0
2017-06-30 14:30:00,74.59,74.62,74.56,74.61,7058.0,66.2228,66.2494,66.1962,66.2406,7058.0
2017-06-30 15:00:00,74.61,74.61,74.55,74.61,5496.0,66.2406,66.2406,66.1873,66.2406,5496.0
2017-06-30 15:30:00,74.62,74.68,74.39,74.39,17339.0,66.2494,66.3027,66.0452,66.0452,17339.0
2017-07-03 09:30:00,74.72,74.89,74.72,74.88,7155.0,66.3382,66.4892,66.3382,66.4803,7155.0
2017-07-03 10:00:00,74.87,74.88,74.78,74.78,4067.0,66.4714,66.4803,66.3915,66.3915,4067.0
2017-07-03 10:30:00,74.79,74.86,74.78,74.81,26490.0,66.4004,66.4625,66.3915,66.4181,26490.0
2017-07-03 11:00:00,74.81,74.86,74.78,74.83,62578.0,66.4181,66.4625,66.3915,66.4359,62578.0
2017-07-03 11:30:00,74.83,74.85,74.82,74.84,4424.0,66.4359,66.4536,66.427,66.4448,4424.0
2017-07-03 12:00:00,74.82,74.82,74.67,74.73,3818.0,66.427,66.427,66.2938,66.3471,3818.0
2017-07-03 12:30:00,74.71,74.76,74.68,74.68,2172.0,66.3293,66.3737,66.3027,66.3027,2172.0
2017-07-05 09:30:00,74.71,74.71,74.53,74.54,9738.0,66.3293,66.3293,66.1695,66.1784,9738.0
2017-07-05 10:00:00,74.44,74.44,74.4,74.43,1873.0,66.0896,66.0896,66.0541,66.0808,1873.0
2017-07-05 10:30:00,74.43,74.56,74.42,74.52,2071.0,66.0808,66.1962,66.0719,66.1607,2071.0
2017-07-05 11:00:00,74.51,74.58,74.51,74.56,3722.0,66.1518,66.2139,66.1518,66.1962,3722.0
2017-07-05 11:30:00,74.53,74.54,74.51,74.52,894.0,66.1695,66.1784,66.1518,66.1607,894.0
2017-07-05 12:00:00,74.54,74.55,74.48,74.54,3171.0,66.1784,66.1873,66.1251,66.1784,3171.0
2017-07-05 12:30:00,74.56,74.59,74.55,74.57,3332.0,66.1962,66.2228,66.1873,66.2051,3332.0
2017-07-05 13:00:00,74.59,74.61,74.57,74.61,2662.0,66.2228,66.2406,66.2051,66.2406,2662.0
2017-07-05 13:30:00,74.6,74.61,74.56,74.56,3455.0,66.2317,66.2406,66.1962,66.1962,3455.0
2017-07-05 14:00:00,74.57,74.6,74.49,74.6,7064.0,66.2051,66.2317,66.134,66.2317,7064.0
2017-07-05 14:30:00,74.63,74.64,74.56,74.56,24334.0,66.2583,66.2672,66.1962,66.1962,24334.0
2017-07-05 15:00:00,74.55,74.58,74.49,74.55,1755.0,66.1873,66.2139,66.134,66.1873,1755.0
2017-07-05 15:30:00,74.6,74.63,74.57,74.58,50355.0,66.2317,66.2583,66.2051,66.2139,50355.0
2017-07-06 09:30:00,74.37,74.49,74.17,74.2,2812.0,66.0275,66.134,65.8499,65.8766,2812.0
2017-07-06 10:00:00,74.2,74.2,74.11,74.11,935.0,65.8766,65.8766,65.7967,65.7967,935.0
2017-07-06 10:30:00,74.12,74.2,74.09,74.16,5445.0,65.8055,65.8766,65.7789,65.841,5445.0
2017-07-06 11:00:00,74.18,74.26,74.17,74.22,5936.0,65.8588,65.9298,65.8499,65.8943,5936.0
2017-07-06 11:30:00,74.24,74.28,74.24,74.27,4089.0,65.9121,65.9476,65.9121,65.9387,4089.0
2017-07-06 12:00:00,74.28,74.3,74.2,74.2,1607.0,65.9476,65.9653,65.8766,65.8766,1607.0
2017-07-06 12:30:00,74.17,74.26,74.15,74.25,51453.0,65.8499,65.9298,65.8322,65.9209,51453.0
2017-07-06 13:00:00,74.26,74.32,74.23,74.31,2109.0,65.9298,65.9831,65.9032,65.9742,2109.0
2017-07-06 13:30:00,74.3,74.3,74.17,74.2,9514.0,65.9653,65.9653,65.8499,65.8766,9514.0
2017-07-06 14:00:00,74.2,74.21,74.1,74.13,6221.0,65.8766,65.8854,65.7878,65.8144,6221.0
2017-07-06 14:30:00,74.1,74.14,74.1,74.14,25150.0,65.7878,65.8233,65.7878,65.8233,25150.0
2017-07-06 15:00:00,74.13,74.13,74.04,74.06,1511.0,65.8144,65.8144,65.7345,65.7523,1511.0
2017-07-06 15:30:00,74.0,74.02,73.94,74.0,6963.0,65.699,65.7167,65.6457,65.699,6963.0
2017-07-07 09:30:00,74.14,74.33,74.14,74.33,3436.0,65.8233,65.992,65.8233,65.992,3436.0
2017-07-07 10:00:00,74.29,74.3,74.23,74.26,1820.0,65.9565,65.9653,65.9032,65.9298,1820.0
2017-07-07 10:30:00,74.34,74.34,74.34,74.34,100.0,66.0009,66.0009,66.0009,66.0009,100.0
2017-07-07 11:00:00,74.34,74.41,74.34,74.41,3473.0,66.0009,66.063,66.0009,66.063,3473.0
2017-07-07 11:30:00,74.45,74.52,74.43,74.49,3814.0,66.0985,66.1607,66.0808,66.134,3814.0
2017-07-07 12:00:00,74.49,74.58,74.48,74.56,4369.0,66.134,66.2139,66.1251,66.1962,4369.0
2017-07-07 12:30:00,74.53,74.57,74.53,74.57,2254.0,66.1695,66.2051,66.1695,66.2051,2254.0
2017-07-07 13:00:00,74.58,74.58,74.52,74.54,136773.0,66.2139,66.2139,66.1607,66.1784,136773.0
2017-07-07 13:30:00,74.55,74.55,74.51,74.52,3827.0,66.1873,66.1873,66.1518,66.1607,3827.0
2017-07-07 14:00:00,74.51,74.53,74.49,74.49,2096.0,66.1518,66.1695,66.134,66.134,2096.0
2017-07-07 14:30:00,74.49,74.52,74.47,74.49,2520.0,66.134,66.1607,66.1163,66.134,2520.0
2017-07-07 15:00:00,74.46,74.52,74.46,74.51,27718.0,66.1074,66.1607,66.1074,66.1518,27718.0
2017-07-07 15:30:00,74.52,74.57,74.5,74.52,19286.0,66.1607,66.2051,66.1429,66.1607,19286.0
2017-07-10 09:30:00,74.5,74.57,74.39,74.39,2485.0,66.1429,66.2051,66.0452,66.0452,2485.0
2017-07-10 10:00:00,74.5,74.54,74.5,74.54,2010.0,66.1429,66.1784,66.1429,66.1784,2010.0
2017-07-10 10:30:00,74.54,74.59,74.49,74.59,1872.0,66.1784,66.2228,66.134,66.2228,1872.0
2017-07-10 11:00:00,74.6,74.65,74.6,74.62,5634.0,66.2317,66.2761,66.2317,66.2494,5634.0
2017-07-10 11:30:00,74.6,74.64,74.6,74.63,6122.0,66.2317,66.2672,66.2317,66.2583,6122.0
2017-07-10 12:00:00,74.64,74.65,74.62,74.63,85023.0,66.2672,66.2761,66.2494,66.2583,85023.0
2017-07-10 12:30:00,74.62,74.63,74.6,74.62,2317.0,66.2494,66.2583,66.2317,66.2494,2317.0
2017-07-10 13:00:00,74.62,74.63,74.6,74.62,12496.0,66.2494,66.2583,66.2317,66.2494,12496.0
2017-07-10 13:30:00,74.61,74.62,74.59,74.61,1680.0,66.2406,66.2494,66.2228,66.2406,1680.0
2017-07-10 14:00:00,74.6,74.62,74.6,74.6,2198.0,66.2317,66.2494,66.2317,66.2317,2198.0
2017-07-10 14:30:00,74.58,74.6,74.56,74.58,24729.0,66.2139,66.2317,66.1962,66.2139,24729.0
2017-07-10 15:00:00,74.59,74.61,74.55,74.57,5660.0,66.2228,66.2406,66.1873,66.2051,5660.0
2017-07-10 15:30:00,74.59,74.64,74.51,74.52,5152.0,66.2228,66.2672,66.1518,66.1607,5152.0
2017-07-11 09:30:00,74.46,74.51,74.38,74.38,1331.0,66.1074,66.1518,66.0364,66.0364,1331.0
2017-07-11 10:00:00,74.37,74.41,74.36,74.4,1667.0,66.0275,66.063,66.0186,66.0541,1667.0
2017-07-11 10:30:00,74.43,74.45,74.39,74.42,12413.0,66.0808,66.0985,66.0452,66.0719,12413.0
2017-07-11 11:00:00,74.43,74.43,73.96,74.04,7725.0,66.0808,66.0808,65.6635,65.7345,7725.0
2017-07-11 11:30:00,74.06,74.21,74.06,74.21,3229.0,65.7523,65.8854,65.7523,65.8854,3229.0
2017-07-11 12:00:00,74.25,74.25,74.12,74.12,6655.0,65.9209,65.9209,65.8055,65.8055,6655.0
2017-07-11 12:30:00,74.17,74.27,74.17,74.27,13529.0,65.8499,65.9387,65.8499,65.9387,13529.0
2017-07-11 13:00:00,74.2,74.22,74.2,74.22,201.0,65.8766,65.8943,65.8766,65.8943,201.0
2017-07-11 13:30:00,74.2,74.35,74.18,74.35,3769.0,65.8766,66.0097,65.8588,66.0097,3769.0
2017-07-11 14:00:00,74.38,74.38,74.32,74.34,3778.0,66.0364,66.0364,65.9831,66.0009,3778.0
2017-07-11 14:30:00,74.33,74.35,74.31,74.34,4774.0,65.992,66.0097,65.9742,66.0009,4774.0
2017-07-11 15:00:00,74.33,74.41,74.33,74.39,2339.0,65.992,66.063,65.992,66.0452,2339.0
2017-07-11 15:30:00,74.41,74.48,74.36,74.36,10002.0,66.063,66.1251,66.0186,66.0186,10002.0
2017-07-12 09:30:00,74.69,74.95,74.69,74.87,5040.0,66.3116,66.5424,66.3116,66.4714,5040.0
2017-07-12 10:00:00,74.9,74.94,74.85,74.88,3590.0,66.498,66.5335,66.4536,66.4803,3590.0
2017-07-12 10:30:00,74.9,74.91,74.85,74.86,1593.0,66.498,66.5069,66.4536,66.4625,1593.0
2017-07-12 11:00:00,74.86,74.87,74.84,74.87,1224.0,66.4625,66.4714,66.4448,66.4714,1224.0
2017-07-12 11:30:00,74.86,74.86,74.82,74.82,684.0,66.4625,66.4625,66.427,66.427,684.0
2017-07-12 12:00:00,74.86,74.88,74.75,74.8,2201.0,66.4625,66.4803,66.3649,66.4092,2201.0
2017-07-12 12:30:00,74.81,74.83,74.81,74.82,2667.0,66.4181,66.4359,66.4181,66.427,2667.0
2017-07-12 13:00:00,74.85,74.86,74.83,74.86,987.0,66.4536,66.4625,66.4359,66.4625,987.0
2017-07-12 13:30:00,74.9,74.93,74.89,74.93,10735.0,66.498,66.5247,66.4892,66.5247,10735.0
2017-07-12 14:00:00,74.91,74.98,74.9,74.96,6413.0,66.5069,66.5691,66.498,66.5513,6413.0
2017-07-12 14:30:00,74.98,74.98,74.92,74.93,3395.0,66.5691,66.5691,66.5158,66.5247,3395.0
2017-07-12 15:00:00,74.95,74.98,74.93,74.93,5411.0,66.5424,66.5691,66.5247,66.5247,5411.0
2017-07-12 15:30:00,74.94,74.94,74.87,74.9,7869.0,66.5335,66.5335,66.4714,66.498,7869.0
2017-07-13 09:30:00,74.87,74.99,74.85,74.97,91476.0,66.4714,66.5779,66.4536,66.5602,91476.0
2017-07-13 10:00:00,74.97,74.99,74.85,74.85,42018.0,66.5602,66.5779,66.4536,66.4536,42018.0
2017-07-13 10:30:00,74.86,74.89,74.82,74.89,194389.0,66.4625,66.4892,66.427,66.4892,194389.0
2017-07-13 11:00:00,74.89,74.97,74.88,74.93,120299.0,66.4892,66.5602,66.4803,66.5247,120299.0
2017-07-13 11:30:00,74.94,75.03,74.92,75.0,126978.0,66.5335,66.6134,66.5158,66.5868,126978.0
2017-07-13 12:00:00,74.99,75.03,74.98,75.01,94305.0,66.5779,66.6134,66.5691,66.5957,94305.0
2017-07-13 12:30:00,75.01,75.02,74.97,75.02,76368.0,66.5957,66.6046,66.5602,66.6046,76368.0
2017-07-13 13:00:00,75.02,75.02,74.98,74.99,77217.0,66.6046,66.6046,66.5691,66.5779,77217.0
2017-07-13 13:30:00,74.99,75.01,74.95,74.99,9546.0,66.5779,66.5957,66.5424,66.5779,9546.0
2017-07-13 14:00:00,75.0,75.01,74.94,74.98,10875.0,66.5868,66.5957,66.5335,66.5691,10875.0
2017-07-13 14:30:00,74.96,75.03,74.96,75.01,9446.0,66.5513,66.6134,66.5513,66.5957,9446.0
2017-07-13 15:00:00,75.02,75.02,74.98,75.01,10267.0,66.6046,66.6046,66.5691,66.5957,10267.0
2017-07-13 15:30:00,75.01,75.05,74.96,74.98,20993.0,66.5957,66.6312,66.5513,66.5691,20993.0
2017-07-14 09:30:00,75.1,75.24,75.06,75.23,5880.0,66.6756,66.7999,66.6401,66.791,5880.0
2017-07-14 10:00:00,75.23,75.27,75.23,75.27,2532.0,66.791,66.8265,66.791,66.8265,2532.0
2017-07-14 10:30:00,75.28,75.31,75.26,75.27,3002.0,66.8354,66.862,66.8176,66.8265,3002.0
2017-07-14 11:00:00,75.23,75.26,75.23,75.23,3093.0,66.791,66.8176,66.791,66.791,3093.0
2017-07-14 11:30:00,75.26,75.27,75.26,75.26,1755.0,66.8176,66.8265,66.8176,66.8176,1755.0
2017-07-14 12:00:00,75.27,75.3,75.26,75.3,4822.0,66.8265,66.8532,66.8176,66.8532,4822.0
2017-07-14 12:30:00,75.3,75.37,75.29,75.37,4854.0,66.8532,66.9153,66.8443,66.9153,4854.0
2017-07-14 13:00:00,75.36,75.41,75.36,75.41,1360.0,66.9064,66.9508,66.9064,66.9508,1360.0
2017-07-14 13:30:00,75.4,75.41,75.37,75.4,12858.0,66.9419,66.9508,66.9153,66.9419,12858.0
2017-07-14 14:00:00,75.45,75.49,75.44,75.49,1496.0,66.9863,67.0218,66.9775,67.0218,1496.0
2017-07-14 14:30:00,75.49,75.49,75.43,75.44,1224.0,67.0218,67.0218,66.9686,66.9775,1224.0
2017-07-14 15:00:00,75.46,75.52,75.46,75.52,7823.0,66.9952,67.0485,66.9952,67.0485,7823.0
2017-07-14 15:30:00,75.53,75.57,75.4,75.43,3085.0,67.0574,67.0929,66.9419,66.9686,3085.0
2017-07-17 09:30:00,75.34,75.43,75.3,75.37,5555.0,66.8887,66.9686,66.8532,66.9153,5555.0
2017-07-17 10:00:00,75.41,75.45,75.4,75.41,1869.0,66.9508,66.9863,66.9419,66.9508,1869.0
2017-07-17 10:30:00,75.41,75.42,75.37,75.42,5058.0,66.9508,66.9597,66.9153,66.9597,5058.0
2017-07-17 11:00:00,75.43,75.45,75.41,75.43,5816.0,66.9686,66.9863,66.9508,66.9686,5816.0
2017-07-17 11:30:00,75.35,75.37,75.34,75.37,3807.0,66.8976,66.9153,66.8887,66.9153,3807.0
2017-07-17 12:00:00,75.4,75.41,75.4,75.4,204.0,66.9419,66.9508,66.9419,66.9419,204.0
2017-07-17 12:30:00,75.39,75.41,75.39,75.4,1793.0,66.9331,66.9508,66.9331,66.9419,1793.0
2017-07-17 13:00:00,75.43,75.46,75.41,75.41,1002.0,66.9686,66.9952,66.9508,66.9508,1002.0
2017-07-17 13:30:00,75.43,75.44,75.4,75.41,12859.0,66.9686,66.9775,66.9419,66.9508,12859.0
2017-07-17 14:00:00,75.41,75.41,75.35,75.39,3974.0,66.9508,66.9508,66.8976,66.9331,3974.0
2017-07-17 14:30:00,75.38,75.4,75.35,75.37,7467.0,66.9242,66.9419,66.8976,66.9153,7467.0
2017-07-17 15:00:00,75.37,75.37,75.32,75.32,1192.0,66.9153,66.9153,66.8709,66.8709,1192.0
2017-07-17 15:30:00,75.29,75.35,75.29,75.34,18434.0,66.8443,66.8976,66.8443,66.8887,18434.0
2017-07-18 09:30:00,75.19,75.31,75.1,75.25,3907.0,66.7555,66.862,66.6756,66.8088,3907.0
2017-07-18 10:00:00,75.25,75.33,75.25,75.33,546.0,66.8088,66.8798,66.8088,66.8798,546.0
2017-07-18 10:30:00,75.28,75.28,75.16,75.25,1534.0,66.8354,66.8354,66.7289,66.8088,1534.0
2017-07-18 11:00:00,75.32,75.33,75.27,75.31,1796.0,66.8709,66.8798,66.8265,66.862,1796.0
2017-07-18 11:30:00,75.38,75.4,75.36,75.39,7837.0,66.9242,66.9419,66.9064,66.9331,7837.0
2017-07-18 12:00:00,75.38,75.41,75.35,75.39,9960.0,66.9242,66.9508,66.8976,66.9331,9960.0
2017-07-18 12:30:00,75.41,75.41,75.34,75.35,4774.0,66.9508,66.9508,66.8887,66.8976,4774.0
2017-07-18 13:00:00,75.35,75.36,75.33,75.35,1953.0,66.8976,66.9064,66.8798,66.8976,1953.0
2017-07-18 13:30:00,75.38,75.42,75.37,75.39,6218.0,66.9242,66.9597,66.9153,66.9331,6218.0
2017-07-18 14:00:00,75.41,75.43,75.38,75.38,4553.0,66.9508,66.9686,66.9242,66.9242,4553.0
2017-07-18 14:30:00,75.4,75.43,75.4,75.41,1628.0,66.9419,66.9686,66.9419,66.9508,1628.0
2017-07-18 15:00:00,75.41,75.47,75.41,75.47,2920.0,66.9508,67.0041,66.9508,67.0041,2920.0
2017-07-18 15:30:00,75.45,75.49,75.42,75.47,6606.0,66.9863,67.0218,66.9597,67.0041,6606.0
2017-07-19 09:30:00,75.52,75.74,75.5,75.56,7338.0,67.0485,67.2438,67.0307,67.084,7338.0
2017-07-19 10:00:00,75.64,75.64,75.5,75.54,4502.0,67.155,67.155,67.0307,67.0662,4502.0
2017-07-19 10:30:00,75.54,75.55,75.48,75.53,4637.0,67.0662,67.0751,67.013,67.0574,4637.0
2017-07-19 11:00:00,75.55,75.56,75.52,75.52,3240.0,67.0751,67.084,67.0485,67.0485,3240.0
2017-07-19 11:30:00,75.53,75.58,75.53,75.56,14542.0,67.0574,67.1018,67.0574,67.084,14542.0
2017-07-19 12:00:00,75.56,75.61,75.56,75.6,6360.0,67.084,67.1284,67.084,67.1195,6360.0
2017-07-19 12:30:00,75.58,75.59,75.57,75.57,1405.0,67.1018,67.1106,67.0929,67.0929,1405.0
2017-07-19 13:00:00,75.59,75.63,75.59,75.62,14652.0,67.1106,67.1461,67.1106,67.1373,14652.0
2017-07-19 13:30:00,75.59,75.63,75.58,75.61,50607.0,67.1106,67.1461,67.1018,67.1284,50607.0
2017-07-19 14:00:00,75.62,75.65,75.62,75.65,37600.0,67.1373,67.1639,67.1373,67.1639,37600.0
2017-07-19 14:30:00,75.65,75.65,75.61,75.64,6799.0,67.1639,67.1639,67.1284,67.155,6799.0
2017-07-19 15:00:00,75.64,75.71,75.62,75.71,156096.0,67.155,67.2172,67.1373,67.2172,156096.0
2017-07-19 15:30:00,75.7,75.71,75.66,75.71,5100.0,67.2083,67.2172,67.1728,67.2172,5100.0
2017-07-20 09:30:00,75.86,75.91,75.84,75.91,4956.0,67.3503,67.3947,67.3326,67.3947,4956.0
2017-07-20 10:00:00,75.92,75.93,75.84,75.84,590.0,67.4036,67.4125,67.3326,67.3326,590.0
2017-07-20 10:30:00,75.77,75.89,75.76,75.89,4331.0,67.2704,67.377,67.2616,67.377,4331.0
2017-07-20 11:00:00,75.88,75.89,75.87,75.87,661.0,67.3681,67.377,67.3592,67.3592,661.0
2017-07-20 11:30:00,75.86,75.88,75.85,75.86,710.0,67.3503,67.3681,67.3415,67.3503,710.0
2017-07-20 12:00:00,75.85,75.97,75.85,75.96,6920.0,67.3415,67.448,67.3415,67.4391,6920.0
2017-07-20 12:30:00,75.98,75.98,75.95,75.95,1449.0,67.4569,67.4569,67.4302,67.4302,1449.0
2017-07-20 13:00:00,75.94,75.97,75.94,75.96,1186.0,67.4214,67.448,67.4214,67.4391,1186.0
2017-07-20 13:30:00,75.98,75.98,75.96,75.96,2793.0,67.4569,67.4569,67.4391,67.4391,2793.0
2017-07-20 14:00:00,75.92,75.93,75.92,75.92,100.0,67.4036,67.4125,67.4036,67.4036,100.0
2017-07-20 14:30:00,75.94,75.97,75.88,75.97,2512.0,67.4214,67.448,67.3681,67.448,2512.0
2017-07-20 15:00:00,75.97,75.99,75.96,75.98,10137.0,67.448,67.4658,67.4391,67.4569,10137.0
2017-07-20 15:30:00,75.98,75.98,75.89,75.92,5018.0,67.4569,67.4569,67.377,67.4036,5018.0
2017-07-21 09:30:00,75.73,75.81,75.72,75.77,6932.0,67.2349,67.306,67.226,67.2704,6932.0
2017-07-21 10:00:00,75.72,75.8,75.71,75.77,3592.0,67.226,67.2971,67.2172,67.2704,3592.0
2017-07-21 10:30:00,75.76,75.78,75.7,75.71,6491.0,67.2616,67.2793,67.2083,67.2172,6491.0
2017-07-21 11:00:00,75.72,75.77,75.7,75.75,3604.0,67.226,67.2704,67.2083,67.2527,3604.0
2017-07-21 11:30:00,75.77,75.81,75.76,75.77,5380.0,67.2704,67.306,67.2616,67.2704,5380.0
2017-07-21 12:00:00,75.79,75.8,75.77,75.78,1938.0,67.2882,67.2971,67.2704,67.2793,1938.0
2017-07-21 12:30:00,75.79,75.82,75.77,75.79,13246.0,67.2882,67.3148,67.2704,67.2882,13246.0
2017-07-21 13:00:00,75.82,75.84,75.8,75.8,22638.0,67.3148,67.3326,67.2971,67.2971,22638.0
2017-07-21 13:30:00,75.8,75.82,75.79,75.81,3658.0,67.2971,67.3148,67.2882,67.306,3658.0
2017-07-21 14:00:00,75.81,75.81,75.77,75.81,3376.0,67.306,67.306,67.2704,67.306,3376.0
2017-07-21 14:30:00,75.81,75.84,75.79,75.79,1296.0,67.306,67.3326,67.2882,67.2882,1296.0
2017-07-21 15:00:00,75.79,75.79,75.76,75.78,5271.0,67.2882,67.2882,67.2616,67.2793,5271.0
2017-07-21 15:30:00,75.78,75.87,75.78,75.87,3601.0,67.2793,67.3592,67.2793,67.3592,3601.0
2017-07-24 09:30:00,75.81,75.87,75.61,75.64,3024.0,67.306,67.3592,67.1284,67.155,3024.0
2017-07-24 10:00:00,75.64,75.65,75.58,75.59,1023.0,67.155,67.1639,67.1018,67.1106,1023.0
2017-07-24 10:30:00,75.57,75.58,75.55,75.56,2747.0,67.0929,67.1018,67.0751,67.084,2747.0
2017-07-24 11:00:00,75.53,75.57,75.53,75.57,5513.0,67.0574,67.0929,67.0574,67.0929,5513.0
2017-07-24 11:30:00,75.57,75.62,75.57,75.61,7115.0,67.0929,67.1373,67.0929,67.1284,7115.0
2017-07-24 12:00:00,75.6,75.64,75.6,75.63,24740.0,67.1195,67.155,67.1195,67.1461,24740.0
2017-07-24 12:30:00,75.63,75.63,75.63,75.63,350.0,67.1461,67.1461,67.1461,67.1461,350.0
2017-07-24 13:00:00,75.62,75.63,75.6,75.61,3321.0,67.1373,67.1461,67.1195,67.1284,3321.0
2017-07-24 13:30:00,75.61,75.62,75.59,75.59,2793.0,67.1284,67.1373,67.1106,67.1106,2793.0
2017-07-24 14:00:00,75.6,75.66,75.6,75.66,3020.0,67.1195,67.1728,67.1195,67.1728,3020.0
2017-07-24 14:30:00,75.65,75.7,75.64,75.68,5965.0,67.1639,67.2083,67.155,67.1905,5965.0
2017-07-24 15:00:00,75.68,75.7,75.66,75.7,80012.0,67.1905,67.2083,67.1728,67.2083,80012.0
2017-07-24 15:30:00,75.71,75.71,75.66,75.66,5670.0,67.2172,67.2172,67.1728,67.1728,5670.0
2017-07-25 09:30:00,75.89,76.0,75.76,75.77,4642.0,67.377,67.4746,67.2616,67.2704,4642.0
2017-07-25 10:00:00,75.68,75.84,75.68,75.83,1984.0,67.1905,67.3326,67.1905,67.3237,1984.0
2017-07-25 10:30:00,75.83,75.83,75.74,75.75,1235.0,67.3237,67.3237,67.2438,67.2527,1235.0
2017-07-25 11:00:00,75.75,75.84,75.75,75.82,3900.0,67.2527,67.3326,67.2527,67.3148,3900.0
2017-07-25 11:30:00,75.84,75.86,75.82,75.83,1875.0,67.3326,67.3503,67.3148,67.3237,1875.0
2017-07-25 12:00:00,75.86,75.87,75.82,75.85,604.0,67.3503,67.3592,67.3148,67.3415,604.0
2017-07-25 12:30:00,75.86,75.87,75.84,75.85,4011.0,67.3503,67.3592,67.3326,67.3415,4011.0
2017-07-25 13:00:00,75.87,75.88,75.85,75.86,4957.0,67.3592,67.3681,67.3415,67.3503,4957.0
2017-07-25 13:30:00,75.88,75.88,75.85,75.86,2428.0,67.3681,67.3681,67.3415,67.3503,2428.0
2017-07-25 14:00:00,75.87,75.87,75.84,75.84,1065.0,67.3592,67.3592,67.3326,67.3326,1065.0
2017-07-25 14:30:00,75.83,75.84,75.81,75.82,2891.0,67.3237,67.3326,67.306,67.3148,2891.0
2017-07-25 15:00:00,75.83,75.83,75.77,75.78,3437.0,67.3237,67.3237,67.2704,67.2793,3437.0
2017-07-25 15:30:00,75.78,75.8,75.76,75.8,5479.0,67.2793,67.2971,67.2616,67.2971,5479.0
2017-07-26 09:30:00,75.91,75.91,75.81,75.89,35429.0,67.3947,67.3947,67.306,67.377,35429.0
2017-07-26 10:00:00,75.9,75.9,75.86,75.89,7154.0,67.3859,67.3859,67.3503,67.377,7154.0
2017-07-26 10:30:00,75.88,75.9,75.84,75.86,1864.0,67.3681,67.3859,67.3326,67.3503,1864.0
2017-07-26 11:00:00,75.88,75.89,75.87,75.87,520.0,67.3681,67.377,67.3592,67.3592,520.0
2017-07-26 11:30:00,75.86,75.87,75.86,75.87,1275.0,67.3503,67.3592,67.3503,67.3592,1275.0
2017-07-26 12:00:00,75.87,75.9,75.87,75.88,3080.0,67.3592,67.3859,67.3592,67.3681,3080.0
2017-07-26 12:30:00,75.86,75.87,75.85,75.87,5888.0,67.3503,67.3592,67.3415,67.3592,5888.0
2017-07-26 13:00:00,75.82,75.84,75.8,75.81,6482.0,67.3148,67.3326,67.2971,67.306,6482.0
2017-07-26 13:30:00,75.81,75.83,75.78,75.78,2621.0,67.306,67.3237,67.2793,67.2793,2621.0
2017-07-26 14:00:00,75.79,75.84,75.79,75.81,2556.0,67.2882,67.3326,67.2882,67.306,2556.0
2017-07-26 14:30:00,75.81,75.82,75.79,75.79,892.0,67.306,67.3148,67.2882,67.2882,892.0
2017-07-26 15:00:00,75.75,75.8,75.75,75.77,6643.0,67.2527,67.2971,67.2527,67.2704,6643.0
2017-07-26 15:30:00,75.77,75.78,75.7,75.76,5683.0,67.2704,67.2793,67.2083,67.2616,5683.0
2017-07-27 09:30:00,75.73,75.73,75.58,75.63,5520.0,67.2349,67.2349,67.1018,67.1461,5520.0
2017-07-27 10:00:00,75.62,75.66,75.62,75.65,57490.0,67.1373,67.1728,67.1373,67.1639,57490.0
2017-07-27 10:30:00,75.66,75.7,75.64,75.67,18764.0,67.1728,67.2083,67.155,67.1817,18764.0
2017-07-27 11:00:00,75.65,75.68,75.65,75.67,2474.0,67.1639,67.1905,67.1639,67.1817,2474.0
2017-07-27 11:30:00,75.68,75.72,75.66,75.72,1624.0,67.1905,67.226,67.1728,67.226,1624.0
2017-07-27 12:00:00,75.72,75.73,75.71,75.71,8464.0,67.226,67.2349,67.2172,67.2172,8464.0
2017-07-27 12:30:00,75.72,75.72,75.52,75.56,5925.0,67.226,67.226,67.0485,67.084,5925.0
2017-07-27 13:00:00,75.57,75.59,75.34,75.34,9687.0,67.0929,67.1106,66.8887,66.8887,9687.0
2017-07-27 13:30:00,75.3,75.39,75.27,75.38,4421.0,66.8532,66.9331,66.8265,66.9242,4421.0
2017-07-27 14:00:00,75.41,75.47,75.35,75.4,4516.0,66.9508,67.0041,66.8976,66.9419,4516.0
2017-07-27 14:30:00,75.4,75.43,75.33,75.43,3222.0,66.9419,66.9686,66.8798,66.9686,3222.0
2017-07-27 15:00:00,75.45,75.52,75.39,75.52,2303.0,66.9863,67.0485,66.9331,67.0485,2303.0
2017-07-27 15:30:00,75.49,75.68,75.49,75.68,7044.0,67.0218,67.1905,67.0218,67.1905,7044.0
2017-07-28 09:30:00,75.46,75.57,75.44,75.44,6298.0,66.9952,67.0929,66.9775,66.9775,6298.0
2017-07-28 10:00:00,75.46,75.46,75.12,75.14,11300.0,66.9952,66.9952,66.6934,66.7111,11300.0
2017-07-28 10:30:00,75.05,75.08,74.57,74.91,85950.0,66.6312,66.6578,66.2051,66.5069,85950.0
2017-07-28 11:00:00,74.91,75.04,74.87,74.99,4324.0,66.5069,66.6223,66.4714,66.5779,4324.0
2017-07-28 11:30:00,75.01,75.06,74.95,75.06,3731.0,66.5957,66.6401,66.5424,66.6401,3731.0
2017-07-28 12:00:00,75.05,75.07,74.96,74.97,6837.0,66.6312,66.649,66.5513,66.5602,6837.0
2017-07-28 12:30:00,74.96,74.98,74.92,74.98,2782.0,66.5513,66.5691,66.5158,66.5691,2782.0
2017-07-28 13:00:00,75.01,75.05,75.01,75.01,559.0,66.5957,66.6312,66.5957,66.5957,559.0
2017-07-28 13:30:00,75.08,75.08,75.07,75.07,1300.0,66.6578,66.6578,66.649,66.649,1300.0
2017-07-28 14:00:00,75.08,75.08,74.98,75.02,2886.0,66.6578,66.6578,66.5691,66.6046,2886.0
2017-07-28 14:30:00,75.01,75.05,75.0,75.05,3222.0,66.5957,66.6312,66.5868,66.6312,3222.0
2017-07-28 15:00:00,75.06,75.08,75.05,75.05,8853.0,66.6401,66.6578,66.6312,66.6312,8853.0
2017-07-28 15:30:00,75.08,75.15,75.08,75.12,1853.0,66.6578,66.72,66.6578,66.6934,1853.0
2017-07-31 09:30:00,75.17,75.24,75.12,75.12,6376.0,66.7377,66.7999,66.6934,66.6934,6376.0
2017-07-31 10:00:00,75.03,75.11,75.0,75.08,14297.0,66.6134,66.6845,66.5868,66.6578,14297.0
2017-07-31 10:30:00,75.07,75.07,75.01,75.04,2553.0,66.649,66.649,66.5957,66.6223,2553.0
2017-07-31 11:00:00,75.06,75.12,75.06,75.11,1976.0,66.6401,66.6934,66.6401,66.6845,1976.0
2017-07-31 11:30:00,75.16,75.18,75.16,75.17,465.0,66.7289,66.7466,66.7289,66.7377,465.0
2017-07-31 12:00:00,75.18,75.18,75.14,75.16,4010.0,66.7466,66.7466,66.7111,66.7289,4010.0
2017-07-31 12:30:00,75.18,75.19,75.17,75.19,3181.0,66.7466,66.7555,66.7377,66.7555,3181.0
2017-07-31 13:00:00,75.19,75.2,75.17,75.17,1572.0,66.7555,66.7644,66.7377,66.7377,1572.0
2017-07-31 13:30:00,75.17,75.19,75.15,75.19,3356.0,66.7377,66.7555,66.72,66.7555,3356.0
2017-07-31 14:00:00,75.19,75.2,75.15,75.2,13891.0,66.7555,66.7644,66.72,66.7644,13891.0
2017-07-31 14:30:00,75.19,75.2,75.12,75.13,10272.0,66.7555,66.7644,66.6934,66.7022,10272.0
2017-07-31 15:00:00,75.14,75.2,75.13,75.2,4580.0,66.7111,66.7644,66.7022,66.7644,4580.0
2017-07-31 15:30:00,75.22,75.23,75.08,75.13,5371.0,66.7821,66.791,66.6578,66.7022,5371.0
2017-08-01 09:30:00,75.39,75.39,75.21,75.21,28367.0,66.9331,66.9331,66.7733,66.7733,28367.0
2017-08-01 10:00:00,75.26,75.31,75.23,75.24,4630.0,66.8176,66.862,66.791,66.7999,4630.0
2017-08-01 10:30:00,75.23,75.29,75.2,75.29,2457.0,66.791,66.8443,66.7644,66.8443,2457.0
2017-08-01 11:00:00,75.28,75.28,75.16,75.17,3556.0,66.8354,66.8354,66.7289,66.7377,3556.0
2017-08-01 11:30:00,75.19,75.3,75.19,75.3,8828.0,66.7555,66.8532,66.7555,66.8532,8828.0
2017-08-01 12:00:00,75.32,75.33,75.31,75.32,2240.0,66.8709,66.8798,66.862,66.8709,2240.0
2017-08-01 12:30:00,75.32,75.32,75.31,75.31,852.0,66.8709,66.8709,66.862,66.862,852.0
2017-08-01 13:00:00,75.34,75.36,75.33,75.33,3116.0,66.8887,66.9064,66.8798,66.8798,3116.0
2017-08-01 13:30:00,75.32,75.36,75.29,75.33,4126.0,66.8709,66.9064,66.8443,66.8798,4126.0
2017-08-01 14:00:00,75.34,75.35,75.33,75.34,4126.0,66.8887,66.8976,66.8798,66.8887,4126.0
2017-08-01 14:30:00,75.34,75.36,75.33,75.36,4034.0,66.8887,66.9064,66.8798,66.9064,4034.0
2017-08-01 15:00:00,75.34,75.37,75.3,75.34,6961.0,66.8887,66.9153,66.8532,66.8887,6961.0
2017-08-01 15:30:00,75.34,75.38,75.32,75.38,9447.0,66.8887,66.9242,66.8709,66.9242,9447.0
2017-08-02 09:30:00,75.65,75.65,75.37,75.37,3454.0,67.1639,67.1639,66.9153,66.9153,3454.0
2017-08-02 10:00:00,75.39,75.39,75.23,75.25,2490.0,66.9331,66.9331,66.791,66.8088,2490.0
2017-08-02 10:30:00,75.23,75.24,75.18,75.19,1066.0,66.791,66.7999,66.7466,66.7555,1066.0
2017-08-02 11:00:00,75.17,75.21,75.16,75.21,1371.0,66.7377,66.7733,66.7289,66.7733,1371.0
2017-08-02 11:30:00,75.22,75.22,75.18,75.18,13716.0,66.7821,66.7821,66.7466,66.7466,13716.0
2017-08-02 12:00:00,75.21,75.21,75.13,75.14,2858.0,66.7733,66.7733,66.7022,66.7111,2858.0
2017-08-02 12:30:00,75.12,75.13,75.08,75.11,132976.0,66.6934,66.7022,66.6578,66.6845,132976.0
2017-08-02 13:00:00,75.11,75.21,75.1,75.21,10360.0,66.6845,66.7733,66.6756,66.7733,10360.0
2017-08-02 13:30:00,75.18,75.29,75.18,75.28,92063.0,66.7466,66.8443,66.7466,66.8354,92063.0
2017-08-02 14:00:00,75.29,75.3,75.26,75.3,9798.0,66.8443,66.8532,66.8176,66.8532,9798.0
2017-08-02 14:30:00,75.3,75.35,75.29,75.34,34843.0,66.8532,66.8976,66.8443,66.8887,34843.0
2017-08-02 15:00:00,75.34,75.35,75.3,75.32,7643.0,66.8887,66.8976,66.8532,66.8709,7643.0
2017-08-02 15:30:00,75.32,75.38,75.29,75.36,6514.0,66.8709,66.9242,66.8443,66.9064,6514.0
2017-08-03 09:30:00,75.61,75.61,75.25,75.26,4759.0,67.1284,67.1284,66.8088,66.8176,4759.0
2017-08-03 10:00:00,75.25,75.33,75.25,75.33,1269.0,66.8088,66.8798,66.8088,66.8798,1269.0
2017-08-03 10:30:00,75.3,75.37,75.3,75.34,1014.0,66.8532,66.9153,66.8532,66.8887,1014.0
2017-08-03 11:00:00,75.33,75.33,75.28,75.28,3382.0,66.8798,66.8798,66.8354,66.8354,3382.0
2017-08-03 11:30:00,75.26,75.28,75.25,75.26,1443.0,66.8176,66.8354,66.8088,66.8176,1443.0
2017-08-03 12:00:00,75.25,75.28,75.23,75.27,5984.0,66.8088,66.8354,66.791,66.8265,5984.0
2017-08-03 12:30:00,75.3,75.31,75.25,75.25,10135.0,66.8532,66.862,66.8088,66.8088,10135.0
2017-08-03 13:00:00,75.25,75.26,75.24,75.25,140955.0,66.8088,66.8176,66.7999,66.8088,140955.0
2017-08-03 13:30:00,75.23,75.32,75.23,75.31,5230.0,66.791,66.8709,66.791,66.862,5230.0
2017-08-03 14:00:00,75.3,75.34,75.29,75.33,8806.0,66.8532,66.8887,66.8443,66.8798,8806.0
2017-08-03 14:30:00,75.33,75.34,75.29,75.3,3437.0,66.8798,66.8887,66.8443,66.8532,3437.0
2017-08-03 15:00:00,75.3,75.35,75.28,75.33,12211.0,66.8532,66.8976,66.8354,66.8798,12211.0
2017-08-03 15:30:00,75.31,75.31,75.21,75.26,8724.0,66.862,66.862,66.7733,66.8176,8724.0
2017-08-04 09:30:00,75.48,75.51,75.44,75.45,3741.0,67.013,67.0396,66.9775,66.9863,3741.0
2017-08-04 10:00:00,75.31,75.41,75.31,75.41,700.0,66.862,66.9508,66.862,66.9508,700.0
2017-08-04 10:30:00,75.44,75.44,75.32,75.32,1852.0,66.9775,66.9775,66.8709,66.8709,1852.0
2017-08-04 11:00:00,75.34,75.39,75.34,75.37,3300.0,66.8887,66.9331,66.8887,66.9153,3300.0
2017-08-04 11:30:00,75.36,75.38,75.35,75.38,1279.0,66.9064,66.9242,66.8976,66.9242,1279.0
2017-08-04 12:00:00,75.38,75.39,75.36,75.38,883.0,66.9242,66.9331,66.9064,66.9242,883.0
2017-08-04 12:30:00,75.34,75.37,75.34,75.36,10439.0,66.8887,66.9153,66.8887,66.9064,10439.0
2017-08-04 13:00:00,75.38,75.39,75.36,75.37,3498.0,66.9242,66.9331,66.9064,66.9153,3498.0
2017-08-04 13:30:00,75.39,75.4,75.35,75.39,6978.0,66.9331,66.9419,66.8976,66.9331,6978.0
2017-08-04 14:00:00,75.36,75.39,75.33,75.33,3620.0,66.9064,66.9331,66.8798,66.8798,3620.0
2017-08-04 14:30:00,75.32,75.36,75.32,75.33,7043.0,66.8709,66.9064,66.8709,66.8798,7043.0
2017-08-04 15:00:00,75.34,75.36,75.32,75.33,3672.0,66.8887,66.9064,66.8709,66.8798,3672.0
2017-08-04 15:30:00,75.32,75.36,75.31,75.33,2849.0,66.8709,66.9064,66.862,66.8798,2849.0
2017-08-07 09:30:00,75.64,75.64,75.41,75.44,21593.0,67.155,67.155,66.9508,66.9775,21593.0
2017-08-07 10:00:00,75.48,75.49,75.4,75.4,14260.0,67.013,67.0218,66.9419,66.9419,14260.0
2017-08-07 10:30:00,75.41,75.44,75.4,75.41,3397.0,66.9508,66.9775,66.9419,66.9508,3397.0
2017-08-07 11:00:00,75.42,75.45,75.41,75.44,2546.0,66.9597,66.9863,66.9508,66.9775,2546.0
2017-08-07 11:30:00,75.45,75.49,75.45,75.49,1538.0,66.9863,67.0218,66.9863,67.0218,1538.0
2017-08-07 12:00:00,75.49,75.52,75.48,75.51,4362.0,67.0218,67.0485,67.013,67.0396,4362.0
2017-08-07 12:30:00,75.5,75.52,75.49,75.51,2753.0,67.0307,67.0485,67.0218,67.0396,2753.0
2017-08-07 13:00:00,75.5,75.54,75.49,75.54,16935.0,67.0307,67.0662,67.0218,67.0662,16935.0
2017-08-07 13:30:00,75.54,75.54,75.48,75.51,2013.0,67.0662,67.0662,67.013,67.0396,2013.0
2017-08-07 14:00:00,75.51,75.52,75.5,75.5,3322.0,67.0396,67.0485,67.0307,67.0307,3322.0
2017-08-07 14:30:00,75.51,75.54,75.5,75.53,4307.0,67.0396,67.0662,67.0307,67.0574,4307.0
2017-08-07 15:00:00,75.52,75.53,75.5,75.52,5769.0,67.0485,67.0574,67.0307,67.0485,5769.0
2017-08-07 15:30:00,75.54,75.57,75.52,75.56,3982.0,67.0662,67.0929,67.0485,67.084,3982.0
2017-08-08 09:30:00,75.57,75.57,75.46,75.52,4765.0,67.0929,67.0929,66.9952,67.0485,4765.0
2017-08-08 10:00:00,75.49,75.53,75.48,75.49,5718.0,67.0218,67.0574,67.013,67.0218,5718.0
2017-08-08 10:30:00,75.54,75.62,75.52,75.62,3402.0,67.0662,67.1373,67.0485,67.1373,3402.0
2017-08-08 11:00:00,75.6,75.6,75.59,75.59,1107.0,67.1195,67.1195,67.1106,67.1106,1107.0
2017-08-08 11:30:00,75.62,75.71,75.61,75.71,3866.0,67.1373,67.2172,67.1284,67.2172,3866.0
2017-08-08 12:00:00,75.72,75.76,75.68,75.72,12217.0,67.226,67.2616,67.1905,67.226,12217.0
2017-08-08 12:30:00,75.7,75.7,75.63,75.63,4011.0,67.2083,67.2083,67.1461,67.1461,4011.0
2017-08-08 13:00:00,75.59,75.65,75.58,75.64,73026.0,67.1106,67.1639,67.1018,67.155,73026.0
2017-08-08 13:30:00,75.55,75.58,75.54,75.58,3169.0,67.0751,67.1018,67.0662,67.1018,3169.0
2017-08-08 14:00:00,75.55,75.58,75.55,75.55,1122.0,67.0751,67.1018,67.0751,67.0751,1122.0
2017-08-08 14:30:00,75.56,75.57,75.48,75.49,3247.0,67.084,67.0929,67.013,67.0218,3247.0
2017-08-08 15:00:00,75.45,75.48,75.36,75.36,5516.0,66.9863,67.013,66.9064,66.9064,5516.0
2017-08-08 15:30:00,75.36,75.38,75.25,75.37,15230.0,66.9064,66.9242,66.8088,66.9153,15230.0
2017-08-09 09:30:00,75.22,75.22,75.04,75.19,4549.0,66.7821,66.7821,66.6223,66.7555,4549.0
2017-08-09 10:00:00,75.17,75.18,75.07,75.12,3440.0,66.7377,66.7466,66.649,66.6934,3440.0
2017-08-09 10:30:00,75.16,75.23,75.15,75.21,2966.0,66.7289,66.791,66.72,66.7733,2966.0
2017-08-09 11:00:00,75.13,75.14,75.12,75.13,4745.0,66.7022,66.7111,66.6934,66.7022,4745.0
2017-08-09 11:30:00,75.16,75.31,75.15,75.31,108714.0,66.7289,66.862,66.72,66.862,108714.0
2017-08-09 12:00:00,75.31,75.32,75.27,75.3,135315.0,66.862,66.8709,66.8265,66.8532,135315.0
2017-08-09 12:30:00,75.29,75.3,75.22,75.22,2656.0,66.8443,66.8532,66.7821,66.7821,2656.0
2017-08-09 13:00:00,75.26,75.27,75.23,75.23,5405.0,66.8176,66.8265,66.791,66.791,5405.0
2017-08-09 13:30:00,75.24,75.25,75.18,75.19,3442.0,66.7999,66.8088,66.7466,66.7555,3442.0
2017-08-09 14:00:00,75.2,75.2,75.11,75.12,12141.0,66.7644,66.7644,66.6845,66.6934,12141.0
2017-08-09 14:30:00,75.15,75.15,75.08,75.13,4648.0,66.72,66.72,66.6578,66.7022,4648.0
2017-08-09 15:00:00,75.14,75.22,75.13,75.2,3562.0,66.7111,66.7821,66.7022,66.7644,3562.0
2017-08-09 15:30:00,75.19,75.32,75.18,75.32,4338.0,66.7555,66.8709,66.7466,66.8709,4338.0
2017-08-10 09:30:00,75.15,75.25,74.86,74.87,17468.0,66.72,66.8088,66.4625,66.4714,17468.0
2017-08-10 10:00:00,74.87,74.87,74.68,74.77,32517.0,66.4714,66.4714,66.3027,66.3826,32517.0
2017-08-10 10:30:00,74.77,74.85,74.73,74.78,24396.0,66.3826,66.4536,66.3471,66.3915,24396.0
2017-08-10 11:00:00,74.75,74.8,74.68,74.73,10567.0,66.3649,66.4092,66.3027,66.3471,10567.0
2017-08-10 11:30:00,74.77,74.79,74.66,74.68,18893.0,66.3826,66.4004,66.285,66.3027,18893.0
2017-08-10 12:00:00,74.63,74.69,74.59,74.6,3357.0,66.2583,66.3116,66.2228,66.2317,3357.0
2017-08-10 12:30:00,74.59,74.62,74.5,74.61,9721.0,66.2228,66.2494,66.1429,66.2406,9721.0
2017-08-10 13:00:00,74.67,74.7,74.61,74.67,3664.0,66.2938,66.3205,66.2406,66.2938,3664.0
2017-08-10 13:30:00,74.66,74.67,74.57,74.59,2407.0,66.285,66.2938,66.2051,66.2228,2407.0
2017-08-10 14:00:00,74.57,74.71,74.56,74.68,12198.0,66.2051,66.3293,66.1962,66.3027,12198.0
2017-08-10 14:30:00,74.69,74.8,74.67,74.68,4871.0,66.3116,66.4092,66.2938,66.3027,4871.0
2017-08-10 15:00:00,74.65,74.69,74.42,74.45,8085.0,66.2761,66.3116,66.0719,66.0985,8085.0
2017-08-10 15:30:00,74.48,74.49,74.27,74.29,16792.0,66.1251,66.134,65.9387,65.9565,16792.0
2017-08-11 09:30:00,74.23,74.45,74.23,74.41,12659.0,65.9032,66.0985,65.9032,66.063,12659.0
2017-08-11 10:00:00,74.42,74.53,74.42,74.46,1556.0,66.0719,66.1695,66.0719,66.1074,1556.0
2017-08-11 10:30:00,74.54,74.55,74.5,74.5,1004.0,66.1784,66.1873,66.1429,66.1429,1004.0
2017-08-11 11:00:00,74.47,74.49,74.38,74.39,6029.0,66.1163,66.134,66.0364,66.0452,6029.0
2017-08-11 11:30:00,74.36,74.47,74.36,74.41,11908.0,66.0186,66.1163,66.0186,66.063,11908.0
2017-08-11 12:00:00,74.38,74.47,74.38,74.46,4187.0,66.0364,66.1163,66.0364,66.1074,4187.0
2017-08-11 12:30:00,74.45,74.45,74.43,74.44,975.0,66.0985,66.0985,66.0808,66.0896,975.0
2017-08-11 13:00:00,74.44,74.46,74.41,74.41,2645.0,66.0896,66.1074,66.063,66.063,2645.0
2017-08-11 13:30:00,74.43,74.47,74.42,74.44,2528.0,66.0808,66.1163,66.0719,66.0896,2528.0
2017-08-11 14:00:00,74.45,74.49,74.43,74.43,5139.0,66.0985,66.134,66.0808,66.0808,5139.0
2017-08-11 14:30:00,74.36,74.37,74.29,74.29,2795.0,66.0186,66.0275,65.9565,65.9565,2795.0
2017-08-11 15:00:00,74.31,74.31,74.24,74.31,1325.0,65.9742,65.9742,65.9121,65.9742,1325.0
2017-08-11 15:30:00,74.27,74.4,74.27,74.32,3399.0,65.9387,66.0541,65.9387,65.9831,3399.0
2017-08-14 09:30:00,74.53,74.9,74.53,74.9,988.0,66.1695,66.498,66.1695,66.498,988.0
2017-08-14 10:00:00,74.91,74.93,74.9,74.92,2011.0,66.5069,66.5247,66.498,66.5158,2011.0
2017-08-14 10:30:00,74.94,75.06,74.93,75.03,3504.0,66.5335,66.6401,66.5247,66.6134,3504.0
2017-08-14 11:00:00,75.02,75.03,74.99,75.0,3978.0,66.6046,66.6134,66.5779,66.5868,3978.0
2017-08-14 11:30:00,75.03,75.05,75.01,75.03,2952.0,66.6134,66.6312,66.5957,66.6134,2952.0
2017-08-14 12:00:00,75.05,75.06,75.03,75.03,3157.0,66.6312,66.6401,66.6134,66.6134,3157.0
2017-08-14 12:30:00,75.0,75.04,75.0,75.02,2601.0,66.5868,66.6223,66.5868,66.6046,2601.0
2017-08-14 13:00:00,75.03,75.05,75.02,75.03,3004.0,66.6134,66.6312,66.6046,66.6134,3004.0
2017-08-14 13:30:00,75.03,75.04,74.99,75.03,28177.0,66.6134,66.6223,66.5779,66.6134,28177.0
2017-08-14 14:00:00,75.04,75.06,75.01,75.04,4267.0,66.6223,66.6401,66.5957,66.6223,4267.0
2017-08-14 14:30:00,75.04,75.05,74.94,74.97,28188.0,66.6223,66.6312,66.5335,66.5602,28188.0
2017-08-14 15:00:00,74.96,75.01,74.96,75.0,1585.0,66.5513,66.5957,66.5513,66.5868,1585.0
2017-08-14 15:30:00,75.06,75.09,75.01,75.04,14772.0,66.6401,66.6667,66.5957,66.6223,14772.0
2017-08-15 09:30:00,75.21,75.23,74.97,75.01,6508.0,66.7733,66.791,66.5602,66.5957,6508.0
2017-08-15 10:00:00,75.01,75.02,74.96,74.97,2274.0,66.5957,66.6046,66.5513,66.5602,2274.0
2017-08-15 10:30:00,74.94,75.0,74.93,75.0,24252.0,66.5335,66.5868,66.5247,66.5868,24252.0
2017-08-15 11:00:00,74.98,75.04,74.98,75.04,1941.0,66.5691,66.6223,66.5691,66.6223,1941.0
2017-08-15 11:30:00,75.03,75.05,74.99,75.0,1953.0,66.6134,66.6312,66.5779,66.5868,1953.0
2017-08-15 12:00:00,74.98,75.04,74.97,75.03,1853.0,66.5691,66.6223,66.5602,66.6134,1853.0
2017-08-15 12:30:00,74.99,75.01,74.99,75.0,898.0,66.5779,66.5957,66.5779,66.5868,898.0
2017-08-15 13:00:00,74.99,74.99,74.92,74.94,1041.0,66.5779,66.5779,66.5158,66.5335,1041.0
2017-08-15 13:30:00,74.96,74.96,74.93,74.94,2742.0,66.5513,66.5513,66.5247,66.5335,2742.0
2017-08-15 14:00:00,74.94,75.02,74.94,75.02,19935.0,66.5335,66.6046,66.5335,66.6046,19935.0
2017-08-15 14:30:00,75.01,75.04,75.01,75.04,1337.0,66.5957,66.6223,66.5957,66.6223,1337.0
2017-08-15 15:00:00,75.06,75.07,75.05,75.05,3139.0,66.6401,66.649,66.6312,66.6312,3139.0
2017-08-15 15:30:00,75.06,75.07,74.96,74.97,3827.0,66.6401,66.649,66.5513,66.5602,3827.0
2017-08-16 09:30:00,75.01,75.19,75.01,75.19,2045.0,66.5957,66.7555,66.5957,66.7555,2045.0
2017-08-16 10:00:00,75.17,75.22,75.17,75.22,1221.0,66.7377,66.7821,66.7377,66.7821,1221.0
2017-08-16 10:30:00,75.22,75.27,75.22,75.26,5502.0,66.7821,66.8265,66.7821,66.8176,5502.0
2017-08-16 11:00:00,75.27,75.29,75.2,75.21,6438.0,66.8265,66.8443,66.7644,66.7733,6438.0
2017-08-16 11:30:00,75.24,75.3,75.24,75.28,3250.0,66.7999,66.8532,66.7999,66.8354,3250.0
2017-08-16 12:00:00,75.3,75.33,75.3,75.33,1571.0,66.8532,66.8798,66.8532,66.8798,1571.0
2017-08-16 12:30:00,75.32,75.32,75.25,75.25,3838.0,66.8709,66.8709,66.8088,66.8088,3838.0
2017-08-16 13:00:00,75.23,75.28,75.14,75.2,3369.0,66.791,66.8354,66.7111,66.7644,3369.0
2017-08-16 13:30:00,75.13,75.18,75.13,75.15,8445.0,66.7022,66.7466,66.7022,66.72,8445.0
2017-08-16 14:00:00,75.15,75.25,75.08,75.09,32899.0,66.72,66.8088,66.6578,66.6667,32899.0
2017-08-16 14:30:00,75.11,75.22,75.07,75.2,26043.0,66.6845,66.7821,66.649,66.7644,26043.0
2017-08-16 15:00:00,75.2,75.21,75.14,75.18,1794.0,66.7644,66.7733,66.7111,66.7466,1794.0
2017-08-16 15:30:00,75.18,75.18,75.11,75.15,1826.0,66.7466,66.7466,66.6845,66.72,1826.0
2017-08-17 09:30:00,75.0,75.09,74.95,74.95,4968.0,66.5868,66.6667,66.5424,66.5424,4968.0
2017-08-17 10:00:00,74.76,74.76,74.69,74.69,1461.0,66.3737,66.3737,66.3116,66.3116,1461.0
2017-08-17 10:30:00,74.8,74.82,74.71,74.8,6142.0,66.4092,66.427,66.3293,66.4092,6142.0
2017-08-17 11:00:00,74.81,74.88,74.78,74.8,2435.0,66.4181,66.4803,66.3915,66.4092,2435.0
2017-08-17 11:30:00,74.74,74.75,74.59,74.62,2719.0,66.356,66.3649,66.2228,66.2494,2719.0
2017-08-17 12:00:00,74.63,74.63,74.52,74.55,4820.0,66.2583,66.2583,66.1607,66.1873,4820.0
2017-08-17 12:30:00,74.55,74.56,74.44,74.44,3550.0,66.1873,66.1962,66.0896,66.0896,3550.0
2017-08-17 13:00:00,74.38,74.45,74.38,74.45,3339.0,66.0364,66.0985,66.0364,66.0985,3339.0
2017-08-17 13:30:00,74.43,74.45,74.35,74.35,2957.0,66.0808,66.0985,66.0097,66.0097,2957.0
2017-08-17 14:00:00,74.4,74.42,74.26,74.27,13382.0,66.0541,66.0719,65.9298,65.9387,13382.0
2017-08-17 14:30:00,74.34,74.35,74.28,74.31,2622.0,66.0009,66.0097,65.9476,65.9742,2622.0
2017-08-17 15:00:00,74.27,74.27,74.15,74.15,7097.0,65.9387,65.9387,65.8322,65.8322,7097.0
2017-08-17 15:30:00,74.12,74.2,73.97,73.97,9238.0,65.8055,65.8766,65.6724,65.6724,9238.0
2017-08-18 09:30:00,73.92,73.93,73.75,73.77,4012.0,65.628,65.6368,65.477,65.4948,4012.0
2017-08-18 10:00:00,73.75,73.93,73.75,73.84,4956.0,65.477,65.6368,65.477,65.5569,4956.0
2017-08-18 10:30:00,73.83,73.86,73.78,73.81,1920.0,65.5481,65.5747,65.5037,65.5303,1920.0
2017-08-18 11:00:00,73.77,73.97,73.69,73.97,1087.0,65.4948,65.6724,65.4238,65.6724,1087.0
2017-08-18 11:30:00,73.97,74.06,73.94,74.05,20813.0,65.6724,65.7523,65.6457,65.7434,20813.0
2017-08-18 12:00:00,74.03,74.05,73.96,74.05,9140.0,65.7256,65.7434,65.6635,65.7434,9140.0
2017-08-18 12:30:00,74.06,74.21,74.05,74.17,6876.0,65.7523,65.8854,65.7434,65.8499,6876.0
2017-08-18 13:00:00,74.15,74.16,74.07,74.07,23290.0,65.8322,65.841,65.7611,65.7611,23290.0
2017-08-18 13:30:00,74.06,74.06,73.99,74.02,1670.0,65.7523,65.7523,65.6901,65.7167,1670.0
2017-08-18 14:00:00,73.95,74.03,73.95,74.0,12257.0,65.6546,65.7256,65.6546,65.699,12257.0
2017-08-18 14:30:00,74.04,74.06,73.97,73.99,4053.0,65.7345,65.7523,65.6724,65.6901,4053.0
2017-08-18 15:00:00,73.98,74.03,73.93,73.96,2934.0,65.6812,65.7256,65.6368,65.6635,2934.0
2017-08-18 15:30:00,73.97,73.98,73.81,73.81,8306.0,65.6724,65.6812,65.5303,65.5303,8306.0
2017-08-21 09:30:00,73.71,74.03,73.69,73.71,18336.0,65.4415,65.7256,65.4238,65.4415,18336.0
2017-08-21 10:00:00,73.64,73.7,73.62,73.69,1792.0,65.3794,65.4326,65.3616,65.4238,1792.0
2017-08-21 10:30:00,73.72,73.85,73.72,73.83,1960.0,65.4504,65.5658,65.4504,65.5481,1960.0
2017-08-21 11:00:00,73.79,73.89,73.79,73.89,2064.0,65.5125,65.6013,65.5125,65.6013,2064.0
2017-08-21 11:30:00,73.86,73.93,73.85,73.93,2446.0,65.5747,65.6368,65.5658,65.6368,2446.0
2017-08-21 12:00:00,73.91,74.01,73.91,74.01,9542.0,65.6191,65.7079,65.6191,65.7079,9542.0
2017-08-21 12:30:00,74.0,74.02,73.96,73.97,18178.0,65.699,65.7167,65.6635,65.6724,18178.0
2017-08-21 13:00:00,74.0,74.0,73.93,73.97,12512.0,65.699,65.699,65.6368,65.6724,12512.0
2017-08-21 13:30:00,73.96,73.97,73.9,73.9,5754.0,65.6635,65.6724,65.6102,65.6102,5754.0
2017-08-21 14:00:00,73.91,73.94,73.87,73.93,7774.0,65.6191,65.6457,65.5836,65.6368,7774.0
2017-08-21 14:30:00,73.92,73.92,73.85,73.89,22370.0,65.628,65.628,65.5658,65.6013,22370.0
2017-08-21 15:00:00,73.89,73.94,73.85,73.94,5025.0,65.6013,65.6457,65.5658,65.6457,5025.0
2017-08-21 15:30:00,73.97,74.03,73.96,73.98,14323.0,65.6724,65.7256,65.6635,65.6812,14323.0
2017-08-22 09:30:00,74.01,74.37,74.01,74.31,3486.0,65.7079,66.0275,65.7079,65.9742,3486.0
2017-08-22 10:00:00,74.34,74.42,74.33,74.42,2158.0,66.0009,66.0719,65.992,66.0719,2158.0
2017-08-22 10:30:00,74.35,74.43,74.34,74.43,2728.0,66.0097,66.0808,66.0009,66.0808,2728.0
2017-08-22 11:00:00,74.43,74.43,74.4,74.42,3214.0,66.0808,66.0808,66.0541,66.0719,3214.0
2017-08-22 11:30:00,74.5,74.53,74.5,74.51,1354.0,66.1429,66.1695,66.1429,66.1518,1354.0
2017-08-22 12:00:00,74.5,74.57,74.5,74.53,3994.0,66.1429,66.2051,66.1429,66.1695,3994.0
2017-08-22 12:30:00,74.51,74.53,74.49,74.53,3261.0,66.1518,66.1695,66.134,66.1695,3261.0
2017-08-22 13:00:00,74.55,74.56,74.53,74.55,13058.0,66.1873,66.1962,66.1695,66.1873,13058.0
2017-08-22 13:30:00,74.56,74.56,74.53,74.54,1131.0,66.1962,66.1962,66.1695,66.1784,1131.0
2017-08-22 14:00:00,74.55,74.63,74.54,74.61,4498.0,66.1873,66.2583,66.1784,66.2406,4498.0
2017-08-22 14:30:00,74.64,74.67,74.62,74.66,3304.0,66.2672,66.2938,66.2494,66.285,3304.0
2017-08-22 15:00:00,74.66,74.68,74.64,74.66,2480.0,66.285,66.3027,66.2672,66.285,2480.0
2017-08-22 15:30:00,74.66,74.72,74.65,74.65,6017.0,66.285,66.3382,66.2761,66.2761,6017.0
2017-08-23 09:30:00,74.31,74.49,74.31,74.49,22400.0,65.9742,66.134,65.9742,66.134,22400.0
2017-08-23 10:00:00,74.4,74.48,74.39,74.44,2980.0,66.0541,66.1251,66.0452,66.0896,2980.0
2017-08-23 10:30:00,74.42,74.51,74.42,74.47,2818.0,66.0719,66.1518,66.0719,66.1163,2818.0
2017-08-23 11:00:00,74.46,74.48,74.41,74.47,7559.0,66.1074,66.1251,66.063,66.1163,7559.0
2017-08-23 11:30:00,74.48,74.49,74.45,74.49,9042.0,66.1251,66.134,66.0985,66.134,9042.0
2017-08-23 12:00:00,74.49,74.52,74.44,74.44,5313.0,66.134,66.1607,66.0896,66.0896,5313.0
2017-08-23 12:30:00,74.47,74.47,74.42,74.42,937.0,66.1163,66.1163,66.0719,66.0719,937.0
2017-08-23 13:00:00,74.46,74.46,74.38,74.41,4438.0,66.1074,66.1074,66.0364,66.063,4438.0
2017-08-23 13:30:00,74.39,74.41,74.33,74.36,3689.0,66.0452,66.063,65.992,66.0186,3689.0
2017-08-23 14:00:00,74.38,74.43,74.38,74.42,3738.0,66.0364,66.0808,66.0364,66.0719,3738.0
2017-08-23 14:30:00,74.44,74.5,74.44,74.47,7034.0,66.0896,66.1429,66.0896,66.1163,7034.0
2017-08-23 15:00:00,74.5,74.52,74.46,74.51,8846.0,66.1429,66.1607,66.1074,66.1518,8846.0
2017-08-23 15:30:00,74.48,74.51,74.37,74.39,15271.0,66.1251,66.1518,66.0275,66.0452,15271.0
2017-08-24 09:30:00,74.45,74.74,74.32,74.32,4304.0,66.0985,66.356,65.9831,65.9831,4304.0
2017-08-24 10:00:00,74.31,74.47,74.29,74.47,4930.0,65.9742,66.1163,65.9565,66.1163,4930.0
2017-08-24 10:30:00,74.47,74.53,74.47,74.49,2683.0,66.1163,66.1695,66.1163,66.134,2683.0
2017-08-24 11:00:00,74.5,74.52,74.29,74.29,32233.0,66.1429,66.1607,65.9565,65.9565,32233.0
2017-08-24 11:30:00,74.33,74.38,74.31,74.35,2664.0,65.992,66.0364,65.9742,66.0097,2664.0
2017-08-24 12:00:00,74.39,74.39,74.34,74.36,1590.0,66.0452,66.0452,66.0009,66.0186,1590.0
2017-08-24 12:30:00,74.37,74.4,74.33,74.4,1382.0,66.0275,66.0541,65.992,66.0541,1382.0
2017-08-24 13:00:00,74.35,74.49,74.35,74.46,4678.0,66.0097,66.134,66.0097,66.1074,4678.0
2017-08-24 13:30:00,74.45,74.47,74.44,74.44,1385.0,66.0985,66.1163,66.0896,66.0896,1385.0
2017-08-24 14:00:00,74.42,74.44,74.36,74.39,7490.0,66.0719,66.0896,66.0186,66.0452,7490.0
2017-08-24 14:30:00,74.37,74.42,74.37,74.4,4901.0,66.0275,66.0719,66.0275,66.0541,4901.0
2017-08-24 15:00:00,74.43,74.45,74.36,74.44,2972.0,66.0808,66.0985,66.0186,66.0896,2972.0
2017-08-24 15:30:00,74.45,74.45,74.35,74.4,6942.0,66.0985,66.0985,66.0097,66.0541,6942.0
2017-08-25 09:30:00,74.48,74.78,74.48,74.78,9621.0,66.1251,66.3915,66.1251,66.3915,9621.0
2017-08-25 10:00:00,74.85,74.85,74.77,74.79,11231.0,66.4536,66.4536,66.3826,66.4004,11231.0
2017-08-25 10:30:00,74.78,74.79,74.66,74.67,10284.0,66.3915,66.4004,66.285,66.2938,10284.0
2017-08-25 11:00:00,74.61,74.62,74.54,74.58,4397.0,66.2406,66.2494,66.1784,66.2139,4397.0
2017-08-25 11:30:00,74.63,74.63,74.61,74.61,2393.0,66.2583,66.2583,66.2406,66.2406,2393.0
2017-08-25 12:00:00,74.65,74.67,74.65,74.67,346.0,66.2761,66.2938,66.2761,66.2938,346.0
2017-08-25 12:30:00,74.67,74.67,74.64,74.65,4717.0,66.2938,66.2938,66.2672,66.2761,4717.0
2017-08-25 13:00:00,74.68,74.73,74.68,74.71,3159.0,66.3027,66.3471,66.3027,66.3293,3159.0
2017-08-25 13:30:00,74.71,74.71,74.66,74.66,4254.0,66.3293,66.3293,66.285,66.285,4254.0
2017-08-25 14:00:00,74.66,74.71,74.66,74.67,6591.0,66.285,66.3293,66.285,66.2938,6591.0
2017-08-25 14:30:00,74.69,74.71,74.68,74.7,8319.0,66.3116,66.3293,66.3027,66.3205,8319.0
2017-08-25 15:00:00,74.7,74.74,74.66,74.72,2754.0,66.3205,66.356,66.285,66.3382,2754.0
2017-08-25 15:30:00,74.7,74.7,74.55,74.57,7069.0,66.3205,66.3205,66.1873,66.2051,7069.0
2017-08-28 09:30:00,74.78,74.79,74.61,74.61,3789.0,66.3915,66.4004,66.2406,66.2406,3789.0
2017-08-28 10:00:00,74.58,74.66,74.57,74.57,6619.0,66.2139,66.285,66.2051,66.2051,6619.0
2017-08-28 10:30:00,74.59,74.69,74.57,74.67,11595.0,66.2228,66.3116,66.2051,66.2938,11595.0
2017-08-28 11:00:00,74.66,74.68,74.62,74.62,5773.0,66.285,66.3027,66.2494,66.2494,5773.0
2017-08-28 11:30:00,74.62,74.67,74.6,74.67,4302.0,66.2494,66.2938,66.2317,66.2938,4302.0
2017-08-28 12:00:00,74.63,74.66,74.55,74.58,3810.0,66.2583,66.285,66.1873,66.2139,3810.0
2017-08-28 12:30:00,74.55,74.59,74.51,74.55,4784.0,66.1873,66.2228,66.1518,66.1873,4784.0
2017-08-28 13:00:00,74.57,74.6,74.56,74.57,3073.0,66.2051,66.2317,66.1962,66.2051,3073.0
2017-08-28 13:30:00,74.57,74.6,74.54,74.56,2802.0,66.2051,66.2317,66.1784,66.1962,2802.0
2017-08-28 14:00:00,74.59,74.6,74.54,74.55,2460.0,66.2228,66.2317,66.1784,66.1873,2460.0
2017-08-28 14:30:00,74.55,74.58,74.53,74.57,10118.0,66.1873,66.2139,66.1695,66.2051,10118.0
2017-08-28 15:00:00,74.55,74.57,74.51,74.54,10116.0,66.1873,66.2051,66.1518,66.1784,10116.0
2017-08-28 15:30:00,74.55,74.58,74.53,74.58,18889.0,66.1873,66.2139,66.1695,66.2139,18889.0
2017-08-29 09:30:00,74.38,74.39,74.22,74.39,3672.0,66.0364,66.0452,65.8943,66.0452,3672.0
2017-08-29 10:00:00,74.36,74.39,74.33,74.35,547.0,66.0186,66.0452,65.992,66.0097,547.0
2017-08-29 10:30:00,74.43,74.54,74.43,74.49,6071.0,66.0808,66.1784,66.0808,66.134,6071.0
2017-08-29 11:00:00,74.5,74.55,74.49,74.5,3750.0,66.1429,66.1873,66.134,66.1429,3750.0
2017-08-29 11:30:00,74.49,74.57,74.48,74.52,4595.0,66.134,66.2051,66.1251,66.1607,4595.0
2017-08-29 12:00:00,74.51,74.54,74.48,74.54,6566.0,66.1518,66.1784,66.1251,66.1784,6566.0
2017-08-29 12:30:00,74.53,74.55,74.53,74.54,914.0,66.1695,66.1873,66.1695,66.1784,914.0
2017-08-29 13:00:00,74.52,74.55,74.48,74.55,3347.0,66.1607,66.1873,66.1251,66.1873,3347.0
2017-08-29 13:30:00,74.53,74.55,74.51,74.54,1447.0,66.1695,66.1873,66.1518,66.1784,1447.0
2017-08-29 14:00:00,74.55,74.58,74.53,74.56,2318.0,66.1873,66.2139,66.1695,66.1962,2318.0
2017-08-29 14:30:00,74.56,74.64,74.56,74.64,2663.0,66.1962,66.2672,66.1962,66.2672,2663.0
2017-08-29 15:00:00,74.63,74.7,74.62,74.68,13126.0,66.2583,66.3205,66.2494,66.3027,13126.0
2017-08-29 15:30:00,74.67,74.69,74.6,74.61,6514.0,66.2938,66.3116,66.2317,66.2406,6514.0
2017-08-30 09:30:00,74.52,74.69,74.52,74.66,10268.0,66.1607,66.3116,66.1607,66.285,10268.0
2017-08-30 10:00:00,74.64,74.73,74.63,74.72,2534.0,66.2672,66.3471,66.2583,66.3382,2534.0
2017-08-30 10:30:00,74.72,74.83,74.72,74.81,3168.0,66.3382,66.4359,66.3382,66.4181,3168.0
2017-08-30 11:00:00,74.8,74.85,74.8,74.81,4482.0,66.4092,66.4536,66.4092,66.4181,4482.0
2017-08-30 11:30:00,74.84,74.87,74.84,74.87,2845.0,66.4448,66.4714,66.4448,66.4714,2845.0
2017-08-30 12:00:00,74.88,74.89,74.85,74.86,3731.0,66.4803,66.4892,66.4536,66.4625,3731.0
2017-08-30 12:30:00,74.87,74.92,74.86,74.92,4332.0,66.4714,66.5158,66.4625,66.5158,4332.0
2017-08-30 13:00:00,74.93,75.01,74.93,75.01,10023.0,66.5247,66.5957,66.5247,66.5957,10023.0
2017-08-30 13:30:00,74.99,75.06,74.99,75.05,2250.0,66.5779,66.6401,66.5779,66.6312,2250.0
2017-08-30 14:00:00,75.05,75.07,75.01,75.06,13466.0,66.6312,66.649,66.5957,66.6401,13466.0
2017-08-30 14:30:00,75.07,75.11,75.05,75.07,6649.0,66.649,66.6845,66.6312,66.649,6649.0
2017-08-30 15:00:00,75.07,75.08,75.01,75.03,12357.0,66.649,66.6578,66.5957,66.6134,12357.0
2017-08-30 15:30:00,75.05,75.05,74.91,75.0,9329.0,66.6312,66.6312,66.5069,66.5868,9329.0
2017-08-31 09:30:00,75.18,75.35,75.18,75.28,2742.0,66.7466,66.8976,66.7466,66.8354,2742.0
2017-08-31 10:00:00,75.33,75.41,75.33,75.4,2411.0,66.8798,66.9508,66.8798,66.9419,2411.0
2017-08-31 10:30:00,75.36,75.36,75.29,75.32,3996.0,66.9064,66.9064,66.8443,66.8709,3996.0
2017-08-31 11:00:00,75.32,75.38,75.28,75.38,5512.0,66.8709,66.9242,66.8354,66.9242,5512.0
2017-08-31 11:30:00,75.34,75.36,75.29,75.35,728.0,66.8887,66.9064,66.8443,66.8976,728.0
2017-08-31 12:00:00,75.37,75.43,75.35,75.43,12837.0,66.9153,66.9686,66.8976,66.9686,12837.0
2017-08-31 12:30:00,75.41,75.43,75.39,75.41,2015.0,66.9508,66.9686,66.9331,66.9508,2015.0
2017-08-31 13:00:00,75.41,75.42,75.37,75.37,2624.0,66.9508,66.9597,66.9153,66.9153,2624.0
2017-08-31 13:30:00,75.39,75.42,75.37,75.38,2564.0,66.9331,66.9597,66.9153,66.9242,2564.0
2017-08-31 14:00:00,75.42,75.43,75.37,75.42,9672.0,66.9597,66.9686,66.9153,66.9597,9672.0
2017-08-31 14:30:00,75.43,75.5,75.43,75.5,6197.0,66.9686,67.0307,66.9686,67.0307,6197.0
2017-08-31 15:00:00,75.49,75.52,75.44,75.52,3134.0,67.0218,67.0485,66.9775,67.0485,3134.0
2017-08-31 15:30:00,75.53,75.58,75.46,75.49,7876.0,67.0574,67.1018,66.9952,67.0218,7876.0
2017-09-01 09:30:00,75.59,75.83,75.54,75.55,16991.0,67.1106,67.3237,67.0662,67.0751,16991.0
2017-09-01 10:00:00,75.58,75.58,75.55,75.55,707.0,67.1018,67.1018,67.0751,67.0751,707.0
2017-09-01 10:30:00,75.58,75.58,75.53,75.58,6250.0,67.1018,67.1018,67.0574,67.1018,6250.0
2017-09-01 11:00:00,75.6,75.63,75.57,75.57,1842.0,67.1195,67.1461,67.0929,67.0929,1842.0
2017-09-01 11:30:00,75.57,75.62,75.56,75.62,4563.0,67.0929,67.1373,67.084,67.1373,4563.0
2017-09-01 12:00:00,75.63,75.63,75.6,75.62,8756.0,67.1461,67.1461,67.1195,67.1373,8756.0
2017-09-01 12:30:00,75.62,75.67,75.61,75.66,2289.0,67.1373,67.1817,67.1284,67.1728,2289.0
2017-09-01 13:00:00,75.67,75.67,75.66,75.67,727.0,67.1817,67.1817,67.1728,67.1817,727.0
2017-09-01 13:30:00,75.68,75.68,75.63,75.63,1723.0,67.1905,67.1905,67.1461,67.1461,1723.0
2017-09-01 14:00:00,75.66,75.67,75.64,75.64,2929.0,67.1728,67.1817,67.155,67.155,2929.0
2017-09-01 14:30:00,75.66,75.67,75.64,75.67,1851.0,67.1728,67.1817,67.155,67.1817,1851.0
2017-09-01 15:00:00,75.67,75.68,75.66,75.67,804.0,67.1817,67.1905,67.1728,67.1817,804.0
2017-09-01 15:30:00,75.65,75.67,75.61,75.61,8546.0,67.1639,67.1817,67.1284,67.1284,8546.0
2017-09-05 09:30:00,75.38,75.48,75.34,75.45,5811.0,66.9242,67.013,66.8887,66.9863,5811.0
2017-09-05 10:00:00,75.46,75.48,75.37,75.39,7681.0,66.9952,67.013,66.9153,66.9331,7681.0
2017-09-05 10:30:00,75.37,75.38,75.24,75.29,15258.0,66.9153,66.9242,66.7999,66.8443,15258.0
2017-09-05 11:00:00,75.29,75.31,75.24,75.25,24452.0,66.8443,66.862,66.7999,66.8088,24452.0
2017-09-05 11:30:00,75.25,75.29,75.24,75.27,9712.0,66.8088,66.8443,66.7999,66.8265,9712.0
2017-09-05 12:00:00,75.22,75.22,74.97,74.97,14888.0,66.7821,66.7821,66.5602,66.5602,14888.0
2017-09-05 12:30:00,74.95,74.95,74.84,74.9,34599.0,66.5424,66.5424,66.4448,66.498,34599.0
2017-09-05 13:00:00,74.88,74.91,74.74,74.86,9565.0,66.4803,66.5069,66.356,66.4625,9565.0
2017-09-05 13:30:00,74.87,74.96,74.82,74.96,8819.0,66.4714,66.5513,66.427,66.5513,8819.0
2017-09-05 14:00:00,74.96,75.09,74.95,75.09,17907.0,66.5513,66.6667,66.5424,66.6667,17907.0
2017-09-05 14:30:00,75.06,75.08,74.96,74.99,19394.0,66.6401,66.6578,66.5513,66.5779,19394.0
2017-09-05 15:00:00,75.0,75.09,74.95,75.09,8497.0,66.5868,66.6667,66.5424,66.6667,8497.0
2017-09-05 15:30:00,75.11,75.12,74.99,75.08,13657.0,66.6845,66.6934,66.5779,66.6578,13657.0
2017-09-06 09:30:00,75.12,75.41,75.12,75.3,10816.0,66.6934,66.9508,66.6934,66.8532,10816.0
2017-09-06 10:00:00,75.38,75.39,75.29,75.29,3239.0,66.9242,66.9331,66.8443,66.8443,3239.0
2017-09-06 10:30:00,75.28,75.28,75.16,75.25,3268.0,66.8354,66.8354,66.7289,66.8088,3268.0
2017-09-06 11:00:00,75.19,75.23,75.16,75.23,1072.0,66.7555,66.791,66.7289,66.791,1072.0
2017-09-06 11:30:00,75.26,75.28,75.23,75.25,7338.0,66.8176,66.8354,66.791,66.8088,7338.0
2017-09-06 12:00:00,75.28,75.33,75.26,75.33,2346.0,66.8354,66.8798,66.8176,66.8798,2346.0
2017-09-06 12:30:00,75.33,75.35,75.33,75.34,2280.0,66.8798,66.8976,66.8798,66.8887,2280.0
2017-09-06 13:00:00,75.33,75.4,75.33,75.35,2064.0,66.8798,66.9419,66.8798,66.8976,2064.0
2017-09-06 13:30:00,75.37,75.38,75.34,75.37,5583.0,66.9153,66.9242,66.8887,66.9153,5583.0
2017-09-06 14:00:00,75.34,75.41,75.33,75.39,25804.0,66.8887,66.9508,66.8798,66.9331,25804.0
2017-09-06 14:30:00,75.39,75.4,75.34,75.37,3001.0,66.9331,66.9419,66.8887,66.9153,3001.0
2017-09-06 15:00:00,75.36,75.43,75.34,75.4,8372.0,66.9064,66.9686,66.8887,66.9419,8372.0
2017-09-06 15:30:00,75.37,75.37,75.27,75.28,13666.0,66.9153,66.9153,66.8265,66.8354,13666.0
2017-09-07 09:30:00,75.47,75.71,75.17,75.49,6014.0,67.0041,67.2172,66.7377,67.0218,6014.0
2017-09-07 10:00:00,75.41,75.42,75.4,75.4,495.0,66.9508,66.9597,66.9419,66.9419,495.0
2017-09-07 10:30:00,75.42,75.45,75.42,75.45,1237.0,66.9597,66.9863,66.9597,66.9863,1237.0
2017-09-07 11:00:00,75.53,75.56,75.45,75.45,917.0,67.0574,67.084,66.9863,66.9863,917.0
2017-09-07 11:30:00,75.5,75.52,75.47,75.47,4069.0,67.0307,67.0485,67.0041,67.0041,4069.0
2017-09-07 12:00:00,75.46,75.51,75.43,75.43,3930.0,66.9952,67.0396,66.9686,66.9686,3930.0
2017-09-07 12:30:00,75.46,75.5,75.44,75.5,2143.0,66.9952,67.0307,66.9775,67.0307,2143.0
2017-09-07 13:00:00,75.5,75.54,75.5,75.52,3174.0,67.0307,67.0662,67.0307,67.0485,3174.0
2017-09-07 13:30:00,75.49,75.5,75.49,75.49,4546.0,67.0218,67.0307,67.0218,67.0218,4546.0
2017-09-07 14:00:00,75.51,75.56,75.5,75.55,1989.0,67.0396,67.084,67.0307,67.0751,1989.0
2017-09-07 14:30:00,75.55,75.56,75.49,75.51,15605.0,67.0751,67.084,67.0218,67.0396,15605.0
2017-09-07 15:00:00,75.52,75.52,75.45,75.45,4561.0,67.0485,67.0485,66.9863,66.9863,4561.0
2017-09-07 15:30:00,75.47,75.53,75.44,75.51,15284.0,67.0041,67.0574,66.9775,67.0396,15284.0
2017-09-08 09:30:00,75.29,75.51,75.29,75.49,62692.0,66.8443,67.0396,66.8443,67.0218,62692.0
2017-09-08 10:00:00,75.56,75.58,75.53,75.54,5384.0,67.084,67.1018,67.0574,67.0662,5384.0
2017-09-08 10:30:00,75.56,75.59,75.55,75.58,1514.0,67.084,67.1106,67.0751,67.1018,1514.0
2017-09-08 11:00:00,75.64,75.67,75.6,75.6,2350.0,67.155,67.1817,67.1195,67.1195,2350.0
2017-09-08 11:30:00,75.63,75.65,75.61,75.64,1864.0,67.1461,67.1639,67.1284,67.155,1864.0
2017-09-08 12:00:00,75.6,75.61,75.58,75.61,5787.0,67.1195,67.1284,67.1018,67.1284,5787.0
2017-09-08 12:30:00,75.63,75.68,75.63,75.65,11184.0,67.1461,67.1905,67.1461,67.1639,11184.0
2017-09-08 13:00:00,75.66,75.66,75.64,75.64,25448.0,67.1728,67.1728,67.155,67.155,25448.0
2017-09-08 13:30:00,75.63,75.63,75.59,75.6,26157.0,67.1461,67.1461,67.1106,67.1195,26157.0
2017-09-08 14:00:00,75.6,75.63,75.58,75.6,26109.0,67.1195,67.1461,67.1018,67.1195,26109.0
2017-09-08 14:30:00,75.63,75.66,75.58,75.58,20375.0,67.1461,67.1728,67.1018,67.1018,20375.0
2017-09-08 15:00:00,75.59,75.6,75.52,75.52,14016.0,67.1106,67.1195,67.0485,67.0485,14016.0
2017-09-08 15:30:00,75.52,75.55,75.49,75.54,5878.0,67.0485,67.0751,67.0218,67.0662,5878.0
2017-09-11 09:30:00,75.84,76.19,75.84,76.19,2206.0,67.3326,67.6433,67.3326,67.6433,2206.0
2017-09-11 10:00:00,76.14,76.21,76.14,76.21,1195.0,67.5989,67.6611,67.5989,67.6611,1195.0
2017-09-11 10:30:00,76.2,76.2,76.1,76.11,2380.0,67.6522,67.6522,67.5634,67.5723,2380.0
2017-09-11 11:00:00,76.12,76.16,76.12,76.14,7728.0,67.5812,67.6167,67.5812,67.5989,7728.0
2017-09-11 11:30:00,76.16,76.24,76.15,76.24,7553.0,67.6167,67.6877,67.6078,67.6877,7553.0
2017-09-11 12:00:00,76.2,76.27,76.2,76.27,4092.0,67.6522,67.7144,67.6522,67.7144,4092.0
2017-09-11 12:30:00,76.27,76.31,76.27,76.29,2830.0,67.7144,67.7499,67.7144,67.7321,2830.0
2017-09-11 13:00:00,76.3,76.31,76.29,76.31,200.0,67.741,67.7499,67.7321,67.7499,200.0
2017-09-11 13:30:00,76.31,76.31,76.29,76.31,4753.0,67.7499,67.7499,67.7321,67.7499,4753.0
2017-09-11 14:00:00,76.3,76.32,76.27,76.3,32544.0,67.741,67.7587,67.7144,67.741,32544.0
2017-09-11 14:30:00,76.3,76.32,76.28,76.29,17881.0,67.741,67.7587,67.7232,67.7321,17881.0
2017-09-11 15:00:00,76.29,76.33,76.29,76.29,2105.0,67.7321,67.7676,67.7321,67.7321,2105.0
2017-09-11 15:30:00,76.3,76.35,76.28,76.33,6363.0,67.741,67.7854,67.7232,67.7676,6363.0
2017-09-12 09:30:00,76.55,76.58,76.46,76.49,10999.0,67.9629,67.9896,67.883,67.9097,10999.0
2017-09-12 10:00:00,76.53,76.53,76.44,76.44,2206.0,67.9452,67.9452,67.8653,67.8653,2206.0
2017-09-12 10:30:00,76.45,76.46,76.41,76.41,4814.0,67.8742,67.883,67.8386,67.8386,4814.0
2017-09-12 11:00:00,76.42,76.45,76.4,76.41,1837.0,67.8475,67.8742,67.8298,67.8386,1837.0
2017-09-12 11:30:00,76.42,76.44,76.4,76.41,10209.0,67.8475,67.8653,67.8298,67.8386,10209.0
2017-09-12 12:00:00,76.42,76.46,76.4,76.44,4671.0,67.8475,67.883,67.8298,67.8653,4671.0
2017-09-12 12:30:00,76.47,76.49,76.46,76.49,2085.0,67.8919,67.9097,67.883,67.9097,2085.0
2017-09-12 13:00:00,76.49,76.49,76.46,76.47,3615.0,67.9097,67.9097,67.883,67.8919,3615.0
2017-09-12 13:30:00,76.48,76.5,76.43,76.44,2185.0,67.9008,67.9186,67.8564,67.8653,2185.0
2017-09-12 14:00:00,76.44,76.47,76.41,76.41,6162.0,67.8653,67.8919,67.8386,67.8386,6162.0
2017-09-12 14:30:00,76.42,76.45,76.41,76.43,9582.0,67.8475,67.8742,67.8386,67.8564,9582.0
2017-09-12 15:00:00,76.43,76.45,76.4,76.45,4801.0,67.8564,67.8742,67.8298,67.8742,4801.0
2017-09-12 15:30:00,76.45,76.49,76.42,76.49,7553.0,67.8742,67.9097,67.8475,67.9097,7553.0
2017-09-13 09:30:00,76.49,76.68,76.38,76.41,30797.0,67.9097,68.0784,67.812,67.8386,30797.0
2017-09-13 10:00:00,76.4,76.4,76.36,76.37,27942.0,67.8298,67.8298,67.7943,67.8031,27942.0
2017-09-13 10:30:00,76.38,76.39,76.34,76.38,1384.0,67.812,67.8209,67.7765,67.812,1384.0
2017-09-13 11:00:00,76.38,76.41,76.38,76.4,1914.0,67.812,67.8386,67.812,67.8298,1914.0
2017-09-13 11:30:00,76.32,76.35,76.32,76.35,836.0,67.7587,67.7854,67.7587,67.7854,836.0
2017-09-13 12:00:00,76.36,76.38,76.36,76.37,4823.0,67.7943,67.812,67.7943,67.8031,4823.0
2017-09-13 12:30:00,76.36,76.37,76.35,76.37,1367.0,67.7943,67.8031,67.7854,67.8031,1367.0
2017-09-13 13:00:00,76.35,76.4,76.35,76.37,3109.0,67.7854,67.8298,67.7854,67.8031,3109.0
2017-09-13 13:30:00,76.37,76.39,76.37,76.38,5358.0,67.8031,67.8209,67.8031,67.812,5358.0
2017-09-13 14:00:00,76.37,76.39,76.36,76.38,1556.0,67.8031,67.8209,67.7943,67.812,1556.0
2017-09-13 14:30:00,76.36,76.4,76.36,76.4,4404.0,67.7943,67.8298,67.7943,67.8298,4404.0
2017-09-13 15:00:00,76.38,76.41,76.38,76.39,2065.0,67.812,67.8386,67.812,67.8209,2065.0
2017-09-13 15:30:00,76.4,76.43,76.37,76.43,10395.0,67.8298,67.8564,67.8031,67.8564,10395.0
2017-09-14 09:30:00,76.36,76.55,76.23,76.29,2793.0,67.7943,67.9629,67.6788,67.7321,2793.0
2017-09-14 10:00:00,76.32,76.37,76.3,76.36,3929.0,67.7587,67.8031,67.741,67.7943,3929.0
2017-09-14 10:30:00,76.33,76.42,76.33,76.41,5992.0,67.7676,67.8475,67.7676,67.8386,5992.0
2017-09-14 11:00:00,76.44,76.5,76.44,76.47,500.0,67.8653,67.9186,67.8653,67.8919,500.0
2017-09-14 11:30:00,76.46,76.48,76.45,76.47,2090.0,67.883,67.9008,67.8742,67.8919,2090.0
2017-09-14 12:00:00,76.47,76.47,76.43,76.44,2446.0,67.8919,67.8919,67.8564,67.8653,2446.0
2017-09-14 12:30:00,76.46,76.5,76.45,76.5,2421.0,67.883,67.9186,67.8742,67.9186,2421.0
2017-09-14 13:00:00,76.48,76.51,76.46,76.49,854079.0,67.9008,67.9274,67.883,67.9097,854079.0
2017-09-14 13:30:00,76.5,76.5,76.48,76.5,25494.0,67.9186,67.9186,67.9008,67.9186,25494.0
2017-09-14 14:00:00,76.48,76.53,76.48,76.49,32232.0,67.9008,67.9452,67.9008,67.9097,32232.0
2017-09-14 14:30:00,76.51,76.53,76.5,76.51,2757.0,67.9274,67.9452,67.9186,67.9274,2757.0
2017-09-14 15:00:00,76.51,76.52,76.48,76.49,37504.0,67.9274,67.9363,67.9008,67.9097,37504.0
2017-09-14 15:30:00,76.5,76.53,76.48,76.5,21594.0,67.9186,67.9452,67.9008,67.9186,21594.0
2017-09-15 09:30:00,76.49,76.69,76.2,76.65,357960.0,67.9097,68.0872,67.6522,68.0517,357960.0
2017-09-15 10:00:00,76.58,76.6,76.54,76.55,9705.0,67.9896,68.0073,67.9541,67.9629,9705.0
2017-09-15 10:30:00,76.59,76.71,76.59,76.69,1285.0,67.9985,68.105,67.9985,68.0872,1285.0
2017-09-15 11:00:00,76.67,76.69,76.66,76.66,2478.0,68.0695,68.0872,68.0606,68.0606,2478.0
2017-09-15 11:30:00,76.67,76.68,76.66,76.67,1236.0,68.0695,68.0784,68.0606,68.0695,1236.0
2017-09-15 12:00:00,76.71,76.73,76.71,76.73,1420.0,68.105,68.1228,68.105,68.1228,1420.0
2017-09-15 12:30:00,76.72,76.72,76.66,76.66,2671.0,68.1139,68.1139,68.0606,68.0606,2671.0
2017-09-15 13:00:00,76.66,76.69,76.66,76.68,4208.0,68.0606,68.0872,68.0606,68.0784,4208.0
2017-09-15 13:30:00,76.7,76.7,76.66,76.67,4627.0,68.0961,68.0961,68.0606,68.0695,4627.0
2017-09-15 14:00:00,76.67,76.71,76.66,76.7,1573.0,68.0695,68.105,68.0606,68.0961,1573.0
2017-09-15 14:30:00,76.71,76.73,76.7,76.71,2059.0,68.105,68.1228,68.0961,68.105,2059.0
2017-09-15 15:00:00,76.72,76.76,76.71,76.76,8304.0,68.1139,68.1494,68.105,68.1494,8304.0
2017-09-15 15:30:00,76.75,76.82,76.74,76.82,26986.0,68.1405,68.2027,68.1316,68.2027,26986.0
2017-09-18 09:30:00,76.98,77.06,76.6,77.03,4371.0,68.3447,68.4157,68.0073,68.3891,4371.0
2017-09-18 10:00:00,77.02,77.03,77.0,77.01,1223.0,68.3802,68.3891,68.3625,68.3713,1223.0
2017-09-18 10:30:00,77.03,77.06,77.02,77.05,5229.0,68.3891,68.4157,68.3802,68.4069,5229.0
2017-09-18 11:00:00,77.06,77.07,77.06,77.06,4174.0,68.4157,68.4246,68.4157,68.4157,4174.0
2017-09-18 11:30:00,77.05,77.06,77.03,77.03,5567.0,68.4069,68.4157,68.3891,68.3891,5567.0
2017-09-18 12:00:00,77.05,77.07,77.05,77.06,9228.0,68.4069,68.4246,68.4069,68.4157,9228.0
2017-09-18 12:30:00,77.06,77.07,77.03,77.06,7109.0,68.4157,68.4246,68.3891,68.4157,7109.0
2017-09-18 13:00:00,77.06,77.06,77.02,77.04,1274.0,68.4157,68.4157,68.3802,68.398,1274.0
2017-09-18 13:30:00,77.06,77.09,77.05,77.07,5263.0,68.4157,68.4424,68.4069,68.4246,5263.0
2017-09-18 14:00:00,77.07,77.07,76.95,76.97,1540270.0,68.4246,68.4246,68.3181,68.3358,1540270.0
2017-09-18 14:30:00,76.98,76.99,76.92,76.98,27480.0,68.3447,68.3536,68.2914,68.3447,27480.0
2017-09-18 15:00:00,76.99,77.01,76.96,77.01,28579.0,68.3536,68.3713,68.3269,68.3713,28579.0
2017-09-18 15:30:00,77.03,77.08,77.02,77.02,5745.0,68.3891,68.4335,68.3802,68.3802,5745.0
2017-09-19 09:30:00,77.01,77.16,77.01,77.08,22105.0,68.3713,68.5045,68.3713,68.4335,22105.0
2017-09-19 10:00:00,77.11,77.13,77.08,77.12,1278.0,68.4601,68.4779,68.4335,68.469,1278.0
2017-09-19 10:30:00,77.12,77.15,77.12,77.14,600.0,68.469,68.4956,68.469,68.4868,600.0
2017-09-19 11:00:00,77.1,77.1,77.08,77.09,503.0,68.4512,68.4512,68.4335,68.4424,503.0
2017-09-19 11:30:00,77.12,77.15,77.11,77.13,16394.0,68.469,68.4956,68.4601,68.4779,16394.0
2017-09-19 12:00:00,77.16,77.18,77.16,77.17,2549.0,68.5045,68.5223,68.5045,68.5134,2549.0
2017-09-19 12:30:00,77.19,77.2,77.15,77.16,6184.0,68.5311,68.54,68.4956,68.5045,6184.0
2017-09-19 13:00:00,77.15,77.16,77.13,77.16,3026.0,68.4956,68.5045,68.4779,68.5045,3026.0
2017-09-19 13:30:00,77.16,77.18,77.15,77.18,4576.0,68.5045,68.5223,68.4956,68.5223,4576.0
2017-09-19 14:00:00,77.19,77.19,77.14,77.16,2849.0,68.5311,68.5311,68.4868,68.5045,2849.0
2017-09-19 14:30:00,77.16,77.17,77.12,77.13,3537.0,68.5045,68.5134,68.469,68.4779,3537.0
2017-09-19 15:00:00,77.13,77.16,77.13,77.16,1491.0,68.4779,68.5045,68.4779,68.5045,1491.0
2017-09-19 15:30:00,77.16,77.16,77.12,77.14,7169.0,68.5045,68.5045,68.469,68.4868,7169.0
2017-09-20 09:30:00,77.21,77.21,77.05,77.06,947.0,68.5489,68.5489,68.4069,68.4157,947.0
2017-09-20 10:00:00,77.08,77.08,77.03,77.04,3830.0,68.4335,68.4335,68.3891,68.398,3830.0
2017-09-20 10:30:00,77.06,77.07,77.02,77.02,2715.0,68.4157,68.4246,68.3802,68.3802,2715.0
2017-09-20 11:00:00,77.01,77.07,77.01,77.05,1102.0,68.3713,68.4246,68.3713,68.4069,1102.0
2017-09-20 11:30:00,77.08,77.08,77.04,77.07,1616.0,68.4335,68.4335,68.398,68.4246,1616.0
2017-09-20 12:00:00,77.06,77.09,77.06,77.07,2958.0,68.4157,68.4424,68.4157,68.4246,2958.0
2017-09-20 12:30:00,77.08,77.11,77.07,77.07,1318.0,68.4335,68.4601,68.4246,68.4246,1318.0
2017-09-20 13:00:00,77.07,77.07,76.96,76.98,1786.0,68.4246,68.4246,68.3269,68.3447,1786.0
2017-09-20 13:30:00,76.97,77.0,76.97,77.0,3031.0,68.3358,68.3625,68.3358,68.3625,3031.0
2017-09-20 14:00:00,76.99,76.99,76.7,76.77,9797.0,68.3536,68.3536,68.0961,68.1583,9797.0
2017-09-20 14:30:00,76.78,76.89,76.67,76.89,3229.0,68.1671,68.2648,68.0695,68.2648,3229.0
2017-09-20 15:00:00,76.84,76.91,76.84,76.91,5700.0,68.2204,68.2826,68.2204,68.2826,5700.0
2017-09-20 15:30:00,76.95,77.04,76.9,77.01,12126.0,68.3181,68.398,68.2737,68.3713,12126.0
2017-09-21 09:30:00,76.85,77.18,76.85,76.94,3605.0,68.2293,68.5223,68.2293,68.3092,3605.0
2017-09-21 10:00:00,76.87,76.87,76.79,76.82,1620.0,68.247,68.247,68.176,68.2027,1620.0
2017-09-21 10:30:00,76.84,76.9,76.83,76.89,1835.0,68.2204,68.2737,68.2115,68.2648,1835.0
2017-09-21 11:00:00,76.88,76.92,76.87,76.89,817.0,68.2559,68.2914,68.247,68.2648,817.0
2017-09-21 11:30:00,76.92,76.92,76.89,76.89,2551.0,68.2914,68.2914,68.2648,68.2648,2551.0
2017-09-21 12:00:00,76.89,76.92,76.89,76.91,4376.0,68.2648,68.2914,68.2648,68.2826,4376.0
2017-09-21 12:30:00,76.9,76.9,76.86,76.88,4140.0,68.2737,68.2737,68.2382,68.2559,4140.0
2017-09-21 13:00:00,76.88,76.9,76.87,76.88,4060.0,68.2559,68.2737,68.247,68.2559,4060.0
2017-09-21 13:30:00,76.86,76.88,76.85,76.88,984.0,68.2382,68.2559,68.2293,68.2559,984.0
2017-09-21 14:00:00,76.88,76.88,76.87,76.87,792.0,68.2559,68.2559,68.247,68.247,792.0
2017-09-21 14:30:00,76.85,76.86,76.79,76.83,6638.0,68.2293,68.2382,68.176,68.2115,6638.0
2017-09-21 15:00:00,76.84,76.85,76.81,76.83,7325.0,68.2204,68.2293,68.1938,68.2115,7325.0
2017-09-21 15:30:00,76.83,76.86,76.77,76.8,11336.0,68.2115,68.2382,68.1583,68.1849,11336.0
2017-09-22 09:30:00,76.72,76.85,76.69,76.85,183553.0,68.1139,68.2293,68.0872,68.2293,183553.0
2017-09-22 10:00:00,76.9,76.91,76.88,76.91,1533.0,68.2737,68.2826,68.2559,68.2826,1533.0
2017-09-22 10:30:00,76.9,76.92,76.9,76.9,844.0,68.2737,68.2914,68.2737,68.2737,844.0
2017-09-22 11:00:00,76.88,76.92,76.87,76.9,3515.0,68.2559,68.2914,68.247,68.2737,3515.0
2017-09-22 11:30:00,76.9,76.96,76.9,76.95,1156.0,68.2737,68.3269,68.2737,68.3181,1156.0
2017-09-22 12:00:00,77.0,77.02,76.98,76.98,2141.0,68.3625,68.3802,68.3447,68.3447,2141.0
2017-09-22 12:30:00,76.96,76.97,76.95,76.96,2130.0,68.3269,68.3358,68.3181,68.3269,2130.0
2017-09-22 13:00:00,76.93,76.96,76.91,76.96,4102.0,68.3003,68.3269,68.2826,68.3269,4102.0
2017-09-22 13:30:00,76.95,76.99,76.95,76.96,2293.0,68.3181,68.3536,68.3181,68.3269,2293.0
2017-09-22 14:00:00,76.96,76.99,76.94,76.97,6002.0,68.3269,68.3536,68.3092,68.3358,6002.0
2017-09-22 14:30:00,76.98,77.0,76.98,77.0,2150.0,68.3447,68.3625,68.3447,68.3625,2150.0
2017-09-22 15:00:00,77.0,77.03,77.0,77.03,2368.0,68.3625,68.3891,68.3625,68.3891,2368.0
2017-09-22 15:30:00,77.04,77.12,77.03,77.06,8381.0,68.398,68.469,68.3891,68.4157,8381.0
2017-09-25 09:30:00,77.03,77.12,76.95,77.09,7108.0,68.3891,68.469,68.3181,68.4424,7108.0
2017-09-25 10:00:00,77.1,77.22,77.1,77.21,10791.0,68.4512,68.5578,68.4512,68.5489,10791.0
2017-09-25 10:30:00,77.18,77.18,76.95,76.95,2760.0,68.5223,68.5223,68.3181,68.3181,2760.0
2017-09-25 11:00:00,76.91,77.03,76.82,77.03,14643.0,68.2826,68.3891,68.2027,68.3891,14643.0
2017-09-25 11:30:00,77.01,77.01,76.95,76.98,2992.0,68.3713,68.3713,68.3181,68.3447,2992.0
2017-09-25 12:00:00,76.95,77.0,76.91,76.99,14732.0,68.3181,68.3625,68.2826,68.3536,14732.0
2017-09-25 12:30:00,76.98,77.06,76.98,77.04,5252.0,68.3447,68.4157,68.3447,68.398,5252.0
2017-09-25 13:00:00,77.04,77.05,77.02,77.04,2839.0,68.398,68.4069,68.3802,68.398,2839.0
2017-09-25 13:30:00,77.0,77.07,77.0,77.06,2529.0,68.3625,68.4246,68.3625,68.4157,2529.0
2017-09-25 14:00:00,77.06,77.07,77.03,77.03,987.0,68.4157,68.4246,68.3891,68.3891,987.0
2017-09-25 14:30:00,77.03,77.05,76.98,77.03,5968.0,68.3891,68.4069,68.3447,68.3891,5968.0
2017-09-25 15:00:00,77.02,77.08,77.0,77.08,4717.0,68.3802,68.4335,68.3625,68.4335,4717.0
2017-09-25 15:30:00,77.06,77.12,77.04,77.12,12470.0,68.4157,68.469,68.398,68.469,12470.0
2017-09-26 09:30:00,77.12,77.12,76.84,77.04,7290.0,68.7719,68.7719,68.5222,68.7006,7290.0
2017-09-26 10:00:00,77.03,77.06,76.99,77.04,6214.0,68.6917,68.7184,68.656,68.7006,6214.0
2017-09-26 10:30:00,77.01,77.05,76.96,76.96,13944.0,68.6738,68.7095,68.6292,68.6292,13944.0
2017-09-26 11:00:00,76.95,76.98,76.92,76.95,310753.0,68.6203,68.6471,68.5936,68.6203,310753.0
2017-09-26 11:30:00,76.93,76.97,76.92,76.92,18812.0,68.6025,68.6382,68.5936,68.5936,18812.0
2017-09-26 12:00:00,76.95,76.97,76.93,76.97,19745.0,68.6203,68.6382,68.6025,68.6382,19745.0
2017-09-26 12:30:00,77.0,77.0,76.9,76.97,6664.0,68.6649,68.6649,68.5757,68.6382,6664.0
2017-09-26 13:00:00,76.97,77.03,76.97,77.01,3131.0,68.6382,68.6917,68.6382,68.6738,3131.0
2017-09-26 13:30:00,77.02,77.04,77.0,77.03,3477.0,68.6828,68.7006,68.6649,68.6917,3477.0
2017-09-26 14:00:00,77.03,77.03,76.98,76.99,8547.0,68.6917,68.6917,68.6471,68.656,8547.0
2017-09-26 14:30:00,76.98,76.99,76.95,76.96,9581.0,68.6471,68.656,68.6203,68.6292,9581.0
2017-09-26 15:00:00,76.99,77.03,76.98,77.02,17475.0,68.656,68.6917,68.6471,68.6828,17475.0
2017-09-26 15:30:00,77.02,77.03,76.87,76.91,109815.0,68.6828,68.6917,68.549,68.5847,109815.0
2017-09-27 09:30:00,76.92,77.26,76.92,76.98,21361.0,68.5936,68.8968,68.5936,68.6471,21361.0
2017-09-27 10:00:00,77.01,77.04,76.95,77.01,2023.0,68.6738,68.7006,68.6203,68.6738,2023.0
2017-09-27 10:30:00,76.93,76.93,76.76,76.76,5575.0,68.6025,68.6025,68.4509,68.4509,5575.0
2017-09-27 11:00:00,76.82,76.88,76.81,76.85,23610.0,68.5044,68.5579,68.4955,68.5312,23610.0
2017-09-27 11:30:00,76.83,76.89,76.83,76.87,1053.0,68.5133,68.5668,68.5133,68.549,1053.0
2017-09-27 12:00:00,76.86,76.87,76.83,76.85,7976.0,68.5401,68.549,68.5133,68.5312,7976.0
2017-09-27 12:30:00,76.84,76.91,76.81,76.9,4092.0,68.5222,68.5847,68.4955,68.5757,4092.0
2017-09-27 13:00:00,76.91,76.93,76.86,76.9,8636.0,68.5847,68.6025,68.5401,68.5757,8636.0
2017-09-27 13:30:00,76.88,76.94,76.87,76.94,5715.0,68.5579,68.6114,68.549,68.6114,5715.0
2017-09-27 14:00:00,76.98,77.16,76.98,77.13,974837.0,68.6471,68.8076,68.6471,68.7808,974837.0
2017-09-27 14:30:00,77.13,77.14,77.1,77.14,20100.0,68.7808,68.7898,68.7541,68.7898,20100.0
2017-09-27 15:00:00,77.21,77.23,77.17,77.21,10130.0,68.8522,68.87,68.8165,68.8522,10130.0
2017-09-27 15:30:00,77.2,77.24,77.11,77.12,22153.0,68.8433,68.8789,68.763,68.7719,22153.0
2017-09-28 09:30:00,76.94,77.22,76.91,76.97,21154.0,68.6114,68.8611,68.5847,68.6382,21154.0
2017-09-28 10:00:00,77.0,77.02,76.91,77.02,12086.0,68.6649,68.6828,68.5847,68.6828,12086.0
2017-09-28 10:30:00,77.03,77.08,77.0,77.0,7801.0,68.6917,68.7363,68.6649,68.6649,7801.0
2017-09-28 11:00:00,77.01,77.02,76.96,77.02,7551.0,68.6738,68.6828,68.6292,68.6828,7551.0
2017-09-28 11:30:00,77.04,77.08,77.02,77.04,11241.0,68.7006,68.7363,68.6828,68.7006,11241.0
2017-09-28 12:00:00,77.04,77.09,77.01,77.07,6396.0,68.7006,68.7452,68.6738,68.7273,6396.0
2017-09-28 12:30:00,77.06,77.08,77.03,77.08,8995.0,68.7184,68.7363,68.6917,68.7363,8995.0
2017-09-28 13:00:00,77.08,77.08,77.03,77.07,53424.0,68.7363,68.7363,68.6917,68.7273,53424.0
2017-09-28 13:30:00,77.05,77.1,77.04,77.09,18133.0,68.7095,68.7541,68.7006,68.7452,18133.0
2017-09-28 14:00:00,77.09,77.1,77.03,77.03,4226.0,68.7452,68.7541,68.6917,68.6917,4226.0
2017-09-28 14:30:00,77.03,77.04,77.0,77.02,3881.0,68.6917,68.7006,68.6649,68.6828,3881.0
2017-09-28 15:00:00,77.03,77.07,77.0,77.0,3009.0,68.6917,68.7273,68.6649,68.6649,3009.0
2017-09-28 15:30:00,77.0,77.07,76.98,77.07,15359.0,68.6649,68.7273,68.6471,68.7273,15359.0
2017-09-29 09:30:00,77.11,77.13,76.98,77.01,8479.0,68.763,68.7808,68.6471,68.6738,8479.0
2017-09-29 10:00:00,77.02,77.04,76.99,77.0,15156.0,68.6828,68.7006,68.656,68.6649,15156.0
2017-09-29 10:30:00,77.0,77.09,77.0,77.07,17883.0,68.6649,68.7452,68.6649,68.7273,17883.0
2017-09-29 11:00:00,77.06,77.06,77.03,77.05,3895.0,68.7184,68.7184,68.6917,68.7095,3895.0
2017-09-29 11:30:00,77.03,77.08,77.03,77.08,6106.0,68.6917,68.7363,68.6917,68.7363,6106.0
2017-09-29 12:00:00,77.07,77.11,77.06,77.11,6827.0,68.7273,68.763,68.7184,68.763,6827.0
2017-09-29 12:30:00,77.12,77.13,77.08,77.13,31816.0,68.7719,68.7808,68.7363,68.7808,31816.0
2017-09-29 13:00:00,77.12,77.12,77.07,77.09,74612.0,68.7719,68.7719,68.7273,68.7452,74612.0
2017-09-29 13:30:00,77.09,77.11,77.06,77.07,4925.0,68.7452,68.763,68.7184,68.7273,4925.0
2017-09-29 14:00:00,77.08,77.08,77.01,77.07,5374.0,68.7363,68.7363,68.6738,68.7273,5374.0
2017-09-29 14:30:00,77.06,77.07,77.04,77.07,6232.0,68.7184,68.7273,68.7006,68.7273,6232.0
2017-09-29 15:00:00,77.07,77.1,77.06,77.09,4458.0,68.7273,68.7541,68.7184,68.7452,4458.0
2017-09-29 15:30:00,77.08,77.16,77.08,77.16,23175.0,68.7363,68.8076,68.7363,68.8076,23175.0
2017-10-02 09:30:00,77.29,77.46,77.21,77.36,13347.0,68.9235,69.0751,68.8522,68.9859,13347.0
2017-10-02 10:00:00,77.37,77.45,77.31,77.41,8094.0,68.9949,69.0662,68.9414,69.0305,8094.0
2017-10-02 10:30:00,77.39,77.43,77.39,77.4,2485.0,69.0127,69.0484,69.0127,69.0216,2485.0
2017-10-02 11:00:00,77.4,77.4,77.34,77.35,8595.0,69.0216,69.0216,68.9681,68.977,8595.0
2017-10-02 11:30:00,77.37,77.41,77.34,77.35,5834.0,68.9949,69.0305,68.9681,68.977,5834.0
2017-10-02 12:00:00,77.32,77.4,77.31,77.38,6526.0,68.9503,69.0216,68.9414,69.0038,6526.0
2017-10-02 12:30:00,77.39,77.45,77.37,77.45,3436.0,69.0127,69.0662,68.9949,69.0662,3436.0
2017-10-02 13:00:00,77.43,77.47,77.43,77.44,3310.0,69.0484,69.084,69.0484,69.0573,3310.0
2017-10-02 13:30:00,77.45,77.47,77.44,77.47,3424.0,69.0662,69.084,69.0573,69.084,3424.0
2017-10-02 14:00:00,77.45,77.47,77.43,77.46,5942.0,69.0662,69.084,69.0484,69.0751,5942.0
2017-10-02 14:30:00,77.46,77.49,77.45,77.48,4459.0,69.0751,69.1019,69.0662,69.093,4459.0
2017-10-02 15:00:00,77.5,77.51,77.47,77.51,5955.0,69.1108,69.1197,69.084,69.1197,5955.0
2017-10-02 15:30:00,77.5,77.57,77.48,77.57,46173.0,69.1108,69.1732,69.093,69.1732,46173.0
2017-10-03 09:30:00,77.81,77.82,77.35,77.62,8301.0,69.3872,69.3962,68.977,69.2178,8301.0
2017-10-03 10:00:00,77.65,77.65,77.6,77.62,4494.0,69.2446,69.2446,69.2,69.2178,4494.0
2017-10-03 10:30:00,77.61,77.63,77.58,77.62,3789.0,69.2089,69.2267,69.1821,69.2178,3789.0
2017-10-03 11:00:00,77.62,77.62,77.54,77.61,8618.0,69.2178,69.2178,69.1465,69.2089,8618.0
2017-10-03 11:30:00,77.61,77.68,77.6,77.67,2031.0,69.2089,69.2713,69.2,69.2624,2031.0
2017-10-03 12:00:00,77.67,77.68,77.66,77.68,3322.0,69.2624,69.2713,69.2535,69.2713,3322.0
2017-10-03 12:30:00,77.66,77.68,77.66,77.66,1705.0,69.2535,69.2713,69.2535,69.2535,1705.0
2017-10-03 13:00:00,77.68,77.68,77.65,77.65,4857.0,69.2713,69.2713,69.2446,69.2446,4857.0
2017-10-03 13:30:00,77.66,77.68,77.63,77.67,6784.0,69.2535,69.2713,69.2267,69.2624,6784.0
2017-10-03 14:00:00,77.67,77.7,77.66,77.69,6518.0,69.2624,69.2891,69.2535,69.2802,6518.0
2017-10-03 14:30:00,77.71,77.72,77.7,77.72,8103.0,69.2981,69.307,69.2891,69.307,8103.0
2017-10-03 15:00:00,77.72,77.73,77.71,77.71,2485.0,69.307,69.3159,69.2981,69.2981,2485.0
2017-10-03 15:30:00,77.74,77.76,77.72,77.76,9191.0,69.3248,69.3426,69.307,69.3426,9191.0
2017-10-04 09:30:00,77.68,77.98,77.62,77.69,7629.0,69.2713,69.5388,69.2178,69.2802,7629.0
2017-10-04 10:00:00,77.69,77.7,77.65,77.65,2801.0,69.2802,69.2891,69.2446,69.2446,2801.0
2017-10-04 10:30:00,77.67,77.69,77.64,77.69,4974.0,69.2624,69.2802,69.2356,69.2802,4974.0
2017-10-04 11:00:00,77.71,77.75,77.69,77.75,7307.0,69.2981,69.3337,69.2802,69.3337,7307.0
2017-10-04 11:30:00,77.75,77.84,77.75,77.84,3651.0,69.3337,69.414,69.3337,69.414,3651.0
2017-10-04 12:00:00,77.84,77.88,77.84,77.85,3238.0,69.414,69.4497,69.414,69.4229,3238.0
2017-10-04 12:30:00,77.86,77.86,77.83,77.83,7838.0,69.4318,69.4318,69.4051,69.4051,7838.0
2017-10-04 13:00:00,77.85,77.89,77.85,77.86,9447.0,69.4229,69.4586,69.4229,69.4318,9447.0
2017-10-04 13:30:00,77.87,77.87,77.76,77.81,4038.0,69.4407,69.4407,69.3426,69.3872,4038.0
2017-10-04 14:00:00,77.83,77.83,77.8,77.81,6921.0,69.4051,69.4051,69.3783,69.3872,6921.0
2017-10-04 14:30:00,77.83,77.87,77.82,77.87,3524.0,69.4051,69.4407,69.3962,69.4407,3524.0
2017-10-04 15:00:00,77.87,77.91,77.87,77.91,16310.0,69.4407,69.4764,69.4407,69.4764,16310.0
2017-10-04 15:30:00,77.88,77.89,77.84,77.89,70867.0,69.4497,69.4586,69.414,69.4586,70867.0
2017-10-05 09:30:00,78.03,78.15,78.0,78.12,1145.0,69.5834,69.6904,69.5567,69.6637,1145.0
2017-10-05 10:00:00,78.12,78.13,78.12,78.12,276.0,69.6637,69.6726,69.6637,69.6637,276.0
2017-10-05 10:30:00,78.14,78.18,78.14,78.16,1848.0,69.6815,69.7172,69.6815,69.6993,1848.0
2017-10-05 11:00:00,78.17,78.23,78.17,78.2,3373.0,69.7083,69.7618,69.7083,69.735,3373.0
2017-10-05 11:30:00,78.22,78.33,78.22,78.31,6987.0,69.7529,69.8509,69.7529,69.8331,6987.0
2017-10-05 12:00:00,78.33,78.41,78.32,78.38,8809.0,69.8509,69.9223,69.842,69.8955,8809.0
2017-10-05 12:30:00,78.39,78.39,78.33,78.33,2018.0,69.9045,69.9045,69.8509,69.8509,2018.0
2017-10-05 13:00:00,78.35,78.37,78.34,78.37,2046.0,69.8688,69.8866,69.8599,69.8866,2046.0
2017-10-05 13:30:00,78.35,78.36,78.32,78.34,1506.0,69.8688,69.8777,69.842,69.8599,1506.0
2017-10-05 14:00:00,78.33,78.35,78.33,78.33,4232.0,69.8509,69.8688,69.8509,69.8509,4232.0
2017-10-05 14:30:00,78.33,78.37,78.32,78.36,3267.0,69.8509,69.8866,69.842,69.8777,3267.0
2017-10-05 15:00:00,78.37,78.39,78.36,78.36,3876.0,69.8866,69.9045,69.8777,69.8777,3876.0
2017-10-05 15:30:00,78.34,78.37,78.34,78.37,3109.0,69.8599,69.8866,69.8599,69.8866,3109.0
2017-10-06 09:30:00,78.34,78.35,78.25,78.29,4960.0,69.8599,69.8688,69.7796,69.8153,4960.0
2017-10-06 10:00:00,78.26,78.31,78.26,78.29,4553.0,69.7885,69.8331,69.7885,69.8153,4553.0
2017-10-06 10:30:00,78.3,78.3,78.15,78.15,5964.0,69.8242,69.8242,69.6904,69.6904,5964.0
2017-10-06 11:00:00,78.14,78.19,78.13,78.17,3782.0,69.6815,69.7261,69.6726,69.7083,3782.0
2017-10-06 11:30:00,78.18,78.19,78.06,78.1,15370.0,69.7172,69.7261,69.6102,69.6458,15370.0
2017-10-06 12:00:00,78.07,78.11,78.07,78.1,3970.0,69.6191,69.6548,69.6191,69.6458,3970.0
2017-10-06 12:30:00,78.11,78.17,78.1,78.13,5125.0,69.6548,69.7083,69.6458,69.6726,5125.0
2017-10-06 13:00:00,78.13,78.13,78.07,78.13,8418.0,69.6726,69.6726,69.6191,69.6726,8418.0
2017-10-06 13:30:00,78.14,78.15,78.13,78.14,7580.0,69.6815,69.6904,69.6726,69.6815,7580.0
2017-10-06 14:00:00,78.16,78.19,78.15,78.17,5419.0,69.6993,69.7261,69.6904,69.7083,5419.0
2017-10-06 14:30:00,78.16,78.24,78.15,78.23,26314.0,69.6993,69.7707,69.6904,69.7618,26314.0
2017-10-06 15:00:00,78.23,78.23,78.17,78.19,52291.0,69.7618,69.7618,69.7083,69.7261,52291.0
2017-10-06 15:30:00,78.2,78.25,78.18,78.23,5362.0,69.735,69.7796,69.7172,69.7618,5362.0
2017-10-09 09:30:00,78.37,78.37,78.3,78.31,5519.0,69.8866,69.8866,69.8242,69.8331,5519.0
2017-10-09 10:00:00,78.33,78.34,78.3,78.34,3188.0,69.8509,69.8599,69.8242,69.8599,3188.0
2017-10-09 10:30:00,78.34,78.37,78.29,78.36,13995.0,69.8599,69.8866,69.8153,69.8777,13995.0
2017-10-09 11:00:00,78.37,78.45,78.37,78.45,3179.0,69.8866,69.958,69.8866,69.958,3179.0
2017-10-09 11:30:00,78.46,78.48,78.41,78.48,6462.0,69.9669,69.9847,69.9223,69.9847,6462.0
2017-10-09 12:00:00,78.47,78.48,78.43,78.45,6801.0,69.9758,69.9847,69.9401,69.958,6801.0
2017-10-09 12:30:00,78.45,78.45,78.44,78.45,824.0,69.958,69.958,69.949,69.958,824.0
2017-10-09 13:00:00,78.46,78.47,78.43,78.46,19614.0,69.9669,69.9758,69.9401,69.9669,19614.0
2017-10-09 13:30:00,78.47,78.48,78.45,78.47,6494.0,69.9758,69.9847,69.958,69.9758,6494.0
2017-10-09 14:00:00,78.47,78.47,78.44,78.45,10128.0,69.9758,69.9758,69.949,69.958,10128.0
2017-10-09 14:30:00,78.44,78.44,78.36,78.36,49944.0,69.949,69.949,69.8777,69.8777,49944.0
2017-10-09 15:00:00,78.35,78.36,78.29,78.32,119860.0,69.8688,69.8777,69.8153,69.842,119860.0
2017-10-09 15:30:00,78.33,78.35,78.27,78.35,10610.0,69.8509,69.8688,69.7974,69.8688,10610.0
2017-10-10 09:30:00,78.48,78.76,78.48,78.7,2154.0,69.9847,70.2344,69.9847,70.1809,2154.0
2017-10-10 10:00:00,78.67,78.68,78.53,78.57,424.0,70.1541,70.1631,70.0293,70.065,424.0
2017-10-10 10:30:00,78.62,78.62,78.57,78.59,1463.0,70.1096,70.1096,70.065,70.0828,1463.0
2017-10-10 11:00:00,78.57,78.59,78.53,78.55,4152.0,70.065,70.0828,70.0293,70.0471,4152.0
2017-10-10 11:30:00,78.59,78.59,78.5,78.54,16780.0,70.0828,70.0828,70.0025,70.0382,16780.0
2017-10-10 12:00:00,78.53,78.56,78.47,78.5,9487.0,70.0293,70.056,69.9758,70.0025,9487.0
2017-10-10 12:30:00,78.54,78.59,78.53,78.56,26465.0,70.0382,70.0828,70.0293,70.056,26465.0
2017-10-10 13:00:00,78.58,78.6,78.55,78.57,25530.0,70.0739,70.0917,70.0471,70.065,25530.0
2017-10-10 13:30:00,78.57,78.62,78.56,78.58,20103.0,70.065,70.1096,70.056,70.0739,20103.0
2017-10-10 14:00:00,78.61,78.61,78.53,78.57,357645.0,70.1006,70.1006,70.0293,70.065,357645.0
2017-10-10 14:30:00,78.57,78.61,78.56,78.57,23503.0,70.065,70.1006,70.056,70.065,23503.0
2017-10-10 15:00:00,78.59,78.62,78.58,78.6,40863.0,70.0828,70.1096,70.0739,70.0917,40863.0
2017-10-10 15:30:00,78.61,78.63,78.56,78.63,1022289.0,70.1006,70.1185,70.056,70.1185,1022289.0
2017-10-11 09:30:00,78.68,78.89,78.62,78.63,75537.0,70.1631,70.3503,70.1096,70.1185,75537.0
2017-10-11 10:00:00,78.67,78.7,78.65,78.7,45018.0,70.1541,70.1809,70.1363,70.1809,45018.0
2017-10-11 10:30:00,78.7,78.7,78.66,78.68,39851.0,70.1809,70.1809,70.1452,70.1631,39851.0
2017-10-11 11:00:00,78.68,78.7,78.66,78.66,35686.0,70.1631,70.1809,70.1452,70.1452,35686.0
2017-10-11 11:30:00,78.67,78.69,78.66,78.67,80166.0,70.1541,70.172,70.1452,70.1541,80166.0
2017-10-11 12:00:00,78.66,78.75,78.66,78.74,96413.0,70.1452,70.2255,70.1452,70.2166,96413.0
2017-10-11 12:30:00,78.72,78.74,78.71,78.72,4030.0,70.1987,70.2166,70.1898,70.1987,4030.0
2017-10-11 13:00:00,78.74,78.74,78.71,78.72,2333.0,70.2166,70.2166,70.1898,70.1987,2333.0
2017-10-11 13:30:00,78.69,78.73,78.69,78.72,13430.0,70.172,70.2076,70.172,70.1987,13430.0
2017-10-11 14:00:00,78.72,78.74,78.69,78.69,6209.0,70.1987,70.2166,70.172,70.172,6209.0
2017-10-11 14:30:00,78.7,78.73,78.69,78.72,14344.0,70.1809,70.2076,70.172,70.1987,14344.0
2017-10-11 15:00:00,78.73,78.79,78.73,78.77,8501.0,70.2076,70.2612,70.2076,70.2433,8501.0
2017-10-11 15:30:00,78.77,78.8,78.77,78.8,36779.0,70.2433,70.2701,70.2433,70.2701,36779.0
2017-10-12 09:30:00,78.75,78.77,78.7,78.7,4778.0,70.2255,70.2433,70.1809,70.1809,4778.0
2017-10-12 10:00:00,78.78,78.82,78.76,78.81,3258.0,70.2522,70.2879,70.2344,70.279,3258.0
2017-10-12 10:30:00,78.83,78.89,78.83,78.86,3705.0,70.2968,70.3503,70.2968,70.3236,3705.0
2017-10-12 11:00:00,78.86,78.9,78.84,78.88,5621.0,70.3236,70.3592,70.3057,70.3414,5621.0
2017-10-12 11:30:00,78.87,78.92,78.87,78.91,2773.0,70.3325,70.3771,70.3325,70.3682,2773.0
2017-10-12 12:00:00,78.9,78.94,78.89,78.9,3842.0,70.3592,70.3949,70.3503,70.3592,3842.0
2017-10-12 12:30:00,78.91,78.91,78.85,78.9,3395.0,70.3682,70.3682,70.3147,70.3592,3395.0
2017-10-12 13:00:00,78.89,78.93,78.88,78.92,2813.0,70.3503,70.386,70.3414,70.3771,2813.0
2017-10-12 13:30:00,78.89,78.96,78.89,78.89,5217.0,70.3503,70.4127,70.3503,70.3503,5217.0
2017-10-12 14:00:00,78.91,78.93,78.87,78.9,47864.0,70.3682,70.386,70.3325,70.3592,47864.0
2017-10-12 14:30:00,78.89,78.91,78.85,78.85,58822.0,70.3503,70.3682,70.3147,70.3147,58822.0
2017-10-12 15:00:00,78.86,78.91,78.86,78.91,4082.0,70.3236,70.3682,70.3236,70.3682,4082.0
2017-10-12 15:30:00,78.86,78.88,78.78,78.83,7671.0,70.3236,70.3414,70.2522,70.2968,7671.0
2017-10-13 09:30:00,78.85,79.13,78.85,79.09,3432.0,70.3147,70.5643,70.3147,70.5287,3432.0
2017-10-13 10:00:00,79.09,79.13,79.06,79.11,5477.0,70.5287,70.5643,70.5019,70.5465,5477.0
2017-10-13 10:30:00,79.13,79.14,79.05,79.06,3266.0,70.5643,70.5733,70.493,70.5019,3266.0
2017-10-13 11:00:00,79.08,79.09,79.03,79.06,7459.0,70.5198,70.5287,70.4752,70.5019,7459.0
2017-10-13 11:30:00,79.02,79.03,79.0,79.03,2075.0,70.4663,70.4752,70.4484,70.4752,2075.0
2017-10-13 12:00:00,79.01,79.03,79.01,79.01,503.0,70.4573,70.4752,70.4573,70.4573,503.0
2017-10-13 12:30:00,79.01,79.06,79.01,79.06,1291.0,70.4573,70.5019,70.4573,70.5019,1291.0
2017-10-13 13:00:00,79.04,79.06,79.03,79.06,3075.0,70.4841,70.5019,70.4752,70.5019,3075.0
2017-10-13 13:30:00,79.07,79.07,79.03,79.04,4040.0,70.5108,70.5108,70.4752,70.4841,4040.0
2017-10-13 14:00:00,79.03,79.04,78.97,79.0,7131.0,70.4752,70.4841,70.4217,70.4484,7131.0
2017-10-13 14:30:00,78.99,79.0,78.97,78.97,1637.0,70.4395,70.4484,70.4217,70.4217,1637.0
2017-10-13 15:00:00,79.0,79.03,78.95,79.0,3693.0,70.4484,70.4752,70.4038,70.4484,3693.0
2017-10-13 15:30:00,78.96,78.97,78.87,78.92,6596.0,70.4127,70.4217,70.3325,70.3771,6596.0
2017-10-16 09:30:00,78.87,79.2,78.87,78.95,3887.0,70.3325,70.6268,70.3325,70.4038,3887.0
2017-10-16 10:00:00,78.93,78.97,78.86,78.87,1572.0,70.386,70.4217,70.3236,70.3325,1572.0
2017-10-16 10:30:00,78.89,78.9,78.84,78.85,2973.0,70.3503,70.3592,70.3057,70.3147,2973.0
2017-10-16 11:00:00,78.82,78.86,78.81,78.85,3376.0,70.2879,70.3236,70.279,70.3147,3376.0
2017-10-16 11:30:00,78.84,78.85,78.82,78.82,2847.0,70.3057,70.3147,70.2879,70.2879,2847.0
2017-10-16 12:00:00,78.82,78.83,78.74,78.75,4335.0,70.2879,70.2968,70.2166,70.2255,4335.0
2017-10-16 12:30:00,78.77,78.79,78.73,78.79,4457.0,70.2433,70.2612,70.2076,70.2612,4457.0
2017-10-16 13:00:00,78.8,78.84,78.8,78.83,863.0,70.2701,70.3057,70.2701,70.2968,863.0
2017-10-16 13:30:00,78.85,78.87,78.82,78.82,3989.0,70.3147,70.3325,70.2879,70.2879,3989.0
2017-10-16 14:00:00,78.82,78.85,78.79,78.85,5842.0,70.2879,70.3147,70.2612,70.3147,5842.0
2017-10-16 14:30:00,78.82,78.86,78.82,78.86,4602.0,70.2879,70.3236,70.2879,70.3236,4602.0
2017-10-16 15:00:00,78.84,78.88,78.84,78.86,3713.0,70.3057,70.3414,70.3057,70.3236,3713.0
2017-10-16 15:30:00,78.87,78.93,78.86,78.93,4468.0,70.3325,70.386,70.3236,70.386,4468.0
2017-10-17 09:30:00,79.02,79.05,78.95,78.96,5310.0,70.4663,70.493,70.4038,70.4127,5310.0
2017-10-17 10:00:00,78.97,78.98,78.91,78.93,2042.0,70.4217,70.4306,70.3682,70.386,2042.0
2017-10-17 10:30:00,78.93,78.94,78.86,78.92,53958.0,70.386,70.3949,70.3236,70.3771,53958.0
2017-10-17 11:00:00,78.93,79.0,78.92,79.0,3999.0,70.386,70.4484,70.3771,70.4484,3999.0
2017-10-17 11:30:00,78.98,78.98,78.92,78.94,3975.0,70.4306,70.4306,70.3771,70.3949,3975.0
2017-10-17 12:00:00,78.93,78.94,78.92,78.93,727.0,70.386,70.3949,70.3771,70.386,727.0
2017-10-17 12:30:00,78.92,78.93,78.9,78.9,1529.0,70.3771,70.386,70.3592,70.3592,1529.0
2017-10-17 13:00:00,78.9,78.9,78.87,78.88,3290.0,70.3592,70.3592,70.3325,70.3414,3290.0
2017-10-17 13:30:00,78.87,78.87,78.85,78.86,612.0,70.3325,70.3325,70.3147,70.3236,612.0
2017-10-17 14:00:00,78.9,78.93,78.88,78.9,4379.0,70.3592,70.386,70.3414,70.3592,4379.0
2017-10-17 14:30:00,78.9,78.95,78.9,78.95,2170.0,70.3592,70.4038,70.3592,70.4038,2170.0
2017-10-17 15:00:00,78.93,78.95,78.92,78.94,6328.0,70.386,70.4038,70.3771,70.3949,6328.0
2017-10-17 15:30:00,78.97,78.99,78.94,78.95,6342.0,70.4217,70.4395,70.3949,70.4038,6342.0
2017-10-18 09:30:00,79.04,79.19,79.04,79.13,19584.0,70.4841,70.6179,70.4841,70.5643,19584.0
2017-10-18 10:00:00,79.11,79.13,79.07,79.1,21505.0,70.5465,70.5643,70.5108,70.5376,21505.0
2017-10-18 10:30:00,79.09,79.16,79.08,79.13,8611.0,70.5287,70.5911,70.5198,70.5643,8611.0
2017-10-18 11:00:00,79.13,79.14,79.07,79.07,7600.0,70.5643,70.5733,70.5108,70.5108,7600.0
2017-10-18 11:30:00,79.09,79.12,79.07,79.07,2661.0,70.5287,70.5554,70.5108,70.5108,2661.0
2017-10-18 12:00:00,79.08,79.12,79.08,79.1,9844.0,70.5198,70.5554,70.5198,70.5376,9844.0
2017-10-18 12:30:00,79.13,79.13,79.12,79.12,2294.0,70.5643,70.5643,70.5554,70.5554,2294.0
2017-10-18 13:00:00,79.15,79.17,79.14,79.14,4614.0,70.5822,70.6,70.5733,70.5733,4614.0
2017-10-18 13:30:00,79.16,79.19,79.14,79.19,1704.0,70.5911,70.6179,70.5733,70.6179,1704.0
2017-10-18 14:00:00,79.17,79.22,79.17,79.18,10878.0,70.6,70.6446,70.6,70.6089,10878.0
2017-10-18 14:30:00,79.17,79.19,79.14,79.15,2412.0,70.6,70.6179,70.5733,70.5822,2412.0
2017-10-18 15:00:00,79.18,79.19,79.15,79.18,5224.0,70.6089,70.6179,70.5822,70.6089,5224.0
2017-10-18 15:30:00,79.19,79.19,79.07,79.12,8214.0,70.6179,70.6179,70.5108,70.5554,8214.0
2017-10-19 09:30:00,78.81,78.97,78.61,78.86,8632.0,70.279,70.4217,70.1006,70.3236,8632.0
2017-10-19 10:00:00,78.9,78.94,78.76,78.94,3726.0,70.3592,70.3949,70.2344,70.3949,3726.0
2017-10-19 10:30:00,78.93,79.02,78.89,79.0,2981.0,70.386,70.4663,70.3503,70.4484,2981.0
2017-10-19 11:00:00,79.02,79.06,78.99,79.04,4128.0,70.4663,70.5019,70.4395,70.4841,4128.0
2017-10-19 11:30:00,79.07,79.07,79.0,79.02,7536.0,70.5108,70.5108,70.4484,70.4663,7536.0
2017-10-19 12:00:00,79.01,79.07,79.0,79.05,4198.0,70.4573,70.5108,70.4484,70.493,4198.0
2017-10-19 12:30:00,79.08,79.08,79.02,79.05,5173.0,70.5198,70.5198,70.4663,70.493,5173.0
2017-10-19 13:00:00,79.09,79.1,79.06,79.1,2316.0,70.5287,70.5376,70.5019,70.5376,2316.0
2017-10-19 13:30:00,79.09,79.1,79.06,79.09,1597.0,70.5287,70.5376,70.5019,70.5287,1597.0
2017-10-19 14:00:00,79.1,79.11,79.08,79.08,1716.0,70.5376,70.5465,70.5198,70.5198,1716.0
2017-10-19 14:30:00,79.08,79.14,79.08,79.13,3437.0,70.5198,70.5733,70.5198,70.5643,3437.0
2017-10-19 15:00:00,79.13,79.14,79.12,79.14,2115.0,70.5643,70.5733,70.5554,70.5733,2115.0
2017-10-19 15:30:00,79.15,79.21,79.11,79.21,4986.0,70.5822,70.6357,70.5465,70.6357,4986.0
2017-10-20 09:30:00,79.65,79.77,79.41,79.47,4914.0,71.0281,71.1351,70.814,70.8675,4914.0
2017-10-20 10:00:00,79.47,79.51,79.46,79.5,3667.0,70.8675,70.9032,70.8586,70.8943,3667.0
2017-10-20 10:30:00,79.46,79.47,79.38,79.39,5178.0,70.8586,70.8675,70.7873,70.7962,5178.0
2017-10-20 11:00:00,79.38,79.43,79.37,79.41,6893.0,70.7873,70.8319,70.7784,70.814,6893.0
2017-10-20 11:30:00,79.4,79.43,79.39,79.42,14618.0,70.8051,70.8319,70.7962,70.823,14618.0
2017-10-20 12:00:00,79.43,79.43,79.4,79.43,7244.0,70.8319,70.8319,70.8051,70.8319,7244.0
2017-10-20 12:30:00,79.43,79.45,79.41,79.45,6051.0,70.8319,70.8497,70.814,70.8497,6051.0
2017-10-20 13:00:00,79.45,79.5,79.44,79.5,5764.0,70.8497,70.8943,70.8408,70.8943,5764.0
2017-10-20 13:30:00,79.5,79.55,79.49,79.51,5855.0,70.8943,70.9389,70.8854,70.9032,5855.0
2017-10-20 14:00:00,79.53,79.55,79.5,79.54,9654.0,70.921,70.9389,70.8943,70.93,9654.0
2017-10-20 14:30:00,79.55,79.56,79.51,79.52,6511.0,70.9389,70.9478,70.9032,70.9121,6511.0
2017-10-20 15:00:00,79.52,79.55,79.5,79.5,13651.0,70.9121,70.9389,70.8943,70.8943,13651.0
2017-10-20 15:30:00,79.5,79.55,79.5,79.53,14459.0,70.8943,70.9389,70.8943,70.921,14459.0
2017-10-23 09:30:00,79.69,79.73,79.59,79.72,3256.0,71.0637,71.0994,70.9746,71.0905,3256.0
2017-10-23 10:00:00,79.71,79.72,79.63,79.63,1250.0,71.0816,71.0905,71.0102,71.0102,1250.0
2017-10-23 10:30:00,79.66,79.71,79.66,79.69,14939.0,71.037,71.0816,71.037,71.0637,14939.0
2017-10-23 11:00:00,79.69,79.72,79.67,79.72,13336.0,71.0637,71.0905,71.0459,71.0905,13336.0
2017-10-23 11:30:00,79.72,79.72,79.64,79.66,2470.0,71.0905,71.0905,71.0191,71.037,2470.0
2017-10-23 12:00:00,79.7,79.71,79.65,79.71,4643.0,71.0726,71.0816,71.0281,71.0816,4643.0
2017-10-23 12:30:00,79.69,79.72,79.69,79.72,3949.0,71.0637,71.0905,71.0637,71.0905,3949.0
2017-10-23 13:00:00,79.73,79.73,79.65,79.69,7339.0,71.0994,71.0994,71.0281,71.0637,7339.0
2017-10-23 13:30:00,79.68,79.68,79.63,79.66,2801.0,71.0548,71.0548,71.0102,71.037,2801.0
2017-10-23 14:00:00,79.64,79.65,79.55,79.58,16885.0,71.0191,71.0281,70.9389,70.9656,16885.0
2017-10-23 14:30:00,79.58,79.58,79.53,79.58,2875.0,70.9656,70.9656,70.921,70.9656,2875.0
2017-10-23 15:00:00,79.58,79.58,79.46,79.5,7049.0,70.9656,70.9656,70.8586,70.8943,7049.0
2017-10-23 15:30:00,79.51,79.52,79.42,79.44,11652.0,70.9032,70.9121,70.823,70.8408,11652.0
2017-10-24 09:30:00,79.54,79.81,79.39,79.39,12873.0,70.93,71.1707,70.7962,70.7962,12873.0
2017-10-24 10:00:00,79.41,79.41,79.35,79.39,8424.0,70.814,70.814,70.7605,70.7962,8424.0
2017-10-24 10:30:00,79.4,79.45,79.39,79.45,6953.0,70.8051,70.8497,70.7962,70.8497,6953.0
2017-10-24 11:00:00,79.44,79.49,79.43,79.49,8232.0,70.8408,70.8854,70.8319,70.8854,8232.0
2017-10-24 11:30:00,79.5,79.51,79.46,79.5,6576.0,70.8943,70.9032,70.8586,70.8943,6576.0
2017-10-24 12:00:00,79.51,79.51,79.47,79.47,8036.0,70.9032,70.9032,70.8675,70.8675,8036.0
2017-10-24 12:30:00,79.46,79.52,79.46,79.49,4541.0,70.8586,70.9121,70.8586,70.8854,4541.0
2017-10-24 13:00:00,79.49,79.52,79.47,79.5,5748.0,70.8854,70.9121,70.8675,70.8943,5748.0
2017-10-24 13:30:00,79.5,79.52,79.47,79.48,10116.0,70.8943,70.9121,70.8675,70.8765,10116.0
2017-10-24 14:00:00,79.48,79.54,79.47,79.54,342691.0,70.8765,70.93,70.8675,70.93,342691.0
2017-10-24 14:30:00,79.55,79.55,79.47,79.5,5938.0,70.9389,70.9389,70.8675,70.8943,5938.0
2017-10-24 15:00:00,79.52,79.54,79.45,79.46,12916.0,70.9121,70.93,70.8497,70.8586,12916.0
2017-10-24 15:30:00,79.46,79.51,79.43,79.5,20097.0,70.8586,70.9032,70.8319,70.8943,20097.0
2017-10-25 09:30:00,79.3,79.52,79.3,79.33,10818.0,70.7159,70.9121,70.7159,70.7427,10818.0
2017-10-25 10:00:00,79.34,79.37,79.23,79.31,3447.0,70.7516,70.7784,70.6535,70.7249,3447.0
2017-10-25 10:30:00,79.27,79.3,79.12,79.14,6315.0,70.6892,70.7159,70.5554,70.5733,6315.0
2017-10-25 11:00:00,79.09,79.09,78.94,79.02,8335.0,70.5287,70.5287,70.3949,70.4663,8335.0
2017-10-25 11:30:00,79.0,79.05,78.96,78.96,2758.0,70.4484,70.493,70.4127,70.4127,2758.0
2017-10-25 12:00:00,78.93,78.94,78.75,78.79,3563.0,70.386,70.3949,70.2255,70.2612,3563.0
2017-10-25 12:30:00,78.76,79.0,78.76,79.0,11676.0,70.2344,70.4484,70.2344,70.4484,11676.0
2017-10-25 13:00:00,79.01,79.05,78.98,78.99,8899.0,70.4573,70.493,70.4306,70.4395,8899.0
2017-10-25 13:30:00,79.1,79.15,79.09,79.14,1641.0,70.5376,70.5822,70.5287,70.5733,1641.0
2017-10-25 14:00:00,79.15,79.26,79.15,79.23,7389.0,70.5822,70.6803,70.5822,70.6535,7389.0
2017-10-25 14:30:00,79.23,79.25,79.16,79.18,1977.0,70.6535,70.6714,70.5911,70.6089,1977.0
2017-10-25 15:00:00,79.17,79.31,79.15,79.31,7601.0,70.6,70.7249,70.5822,70.7249,7601.0
2017-10-25 15:30:00,79.28,79.29,79.14,79.24,10761.0,70.6981,70.707,70.5733,70.6624,10761.0
2017-10-26 09:30:00,79.31,79.69,79.31,79.45,8322.0,70.7249,71.0637,70.7249,70.8497,8322.0
2017-10-26 10:00:00,79.46,79.46,79.34,79.4,6161.0,70.8586,70.8586,70.7516,70.8051,6161.0
2017-10-26 10:30:00,79.39,79.49,79.37,79.49,50091.0,70.7962,70.8854,70.7784,70.8854,50091.0
2017-10-26 11:00:00,79.51,79.51,79.4,79.49,5659.0,70.9032,70.9032,70.8051,70.8854,5659.0
2017-10-26 11:30:00,79.49,79.54,79.48,79.5,23890.0,70.8854,70.93,70.8765,70.8943,23890.0
2017-10-26 12:00:00,79.49,79.58,79.49,79.58,4768.0,70.8854,70.9656,70.8854,70.9656,4768.0
2017-10-26 12:30:00,79.58,79.58,79.43,79.46,6665.0,70.9656,70.9656,70.8319,70.8586,6665.0
2017-10-26 13:00:00,79.44,79.51,79.42,79.51,6682.0,70.8408,70.9032,70.823,70.9032,6682.0
2017-10-26 13:30:00,79.51,79.55,79.49,79.55,7698.0,70.9032,70.9389,70.8854,70.9389,7698.0
2017-10-26 14:00:00,79.53,79.57,79.53,79.57,9033.0,70.921,70.9567,70.921,70.9567,9033.0
2017-10-26 14:30:00,79.56,79.56,79.47,79.47,6807.0,70.9478,70.9478,70.8675,70.8675,6807.0
2017-10-26 15:00:00,79.47,79.51,79.43,79.49,9549.0,70.8675,70.9032,70.8319,70.8854,9549.0
2017-10-26 15:30:00,79.49,79.5,79.4,79.4,48024.0,70.8854,70.8943,70.8051,70.8051,48024.0
2017-10-27 09:30:00,79.65,79.65,79.19,79.28,5908.0,71.0281,71.0281,70.6179,70.6981,5908.0
2017-10-27 10:00:00,79.27,79.37,79.26,79.3,1894.0,70.6892,70.7784,70.6803,70.7159,1894.0
2017-10-27 10:30:00,79.3,79.33,79.26,79.32,3245.0,70.7159,70.7427,70.6803,70.7338,3245.0
2017-10-27 11:00:00,79.3,79.36,79.3,79.33,2363.0,70.7159,70.7695,70.7159,70.7427,2363.0
2017-10-27 11:30:00,79.34,79.4,79.34,79.38,4266.0,70.7516,70.8051,70.7516,70.7873,4266.0
2017-10-27 12:00:00,79.41,79.49,79.4,79.43,21908.0,70.814,70.8854,70.8051,70.8319,21908.0
2017-10-27 12:30:00,79.42,79.48,79.42,79.48,3425.0,70.823,70.8765,70.823,70.8765,3425.0
2017-10-27 13:00:00,79.49,79.5,79.45,79.46,11123.0,70.8854,70.8943,70.8497,70.8586,11123.0
2017-10-27 13:30:00,79.47,79.48,79.45,79.46,1280.0,70.8675,70.8765,70.8497,70.8586,1280.0
2017-10-27 14:00:00,79.52,79.61,79.5,79.58,16665.0,70.9121,70.9924,70.8943,70.9656,16665.0
2017-10-27 14:30:00,79.57,79.57,79.49,79.5,87304.0,70.9567,70.9567,70.8854,70.8943,87304.0
2017-10-27 15:00:00,79.49,79.59,79.49,79.59,50885.0,70.8854,70.9746,70.8854,70.9746,50885.0
2017-10-27 15:30:00,79.56,79.56,79.48,79.56,35946.0,70.9478,70.9478,70.8765,70.9478,35946.0
2017-10-30 09:30:00,79.55,79.75,79.35,79.37,32361.0,70.9389,71.1172,70.7605,70.7784,32361.0
2017-10-30 10:00:00,79.39,79.39,79.35,79.38,1555.0,70.7962,70.7962,70.7605,70.7873,1555.0
2017-10-30 10:30:00,79.4,79.43,79.38,79.41,4909.0,70.8051,70.8319,70.7873,70.814,4909.0
2017-10-30 11:00:00,79.41,79.42,79.36,79.36,3330.0,70.814,70.823,70.7695,70.7695,3330.0
2017-10-30 11:30:00,79.35,79.35,79.25,79.3,4175.0,70.7605,70.7605,70.6714,70.7159,4175.0
2017-10-30 12:00:00,79.28,79.28,79.17,79.23,2579.0,70.6981,70.6981,70.6,70.6535,2579.0
2017-10-30 12:30:00,79.27,79.3,79.25,79.27,2901.0,70.6892,70.7159,70.6714,70.6892,2901.0
2017-10-30 13:00:00,79.31,79.35,79.29,79.34,10787.0,70.7249,70.7605,70.707,70.7516,10787.0
2017-10-30 13:30:00,79.35,79.35,79.23,79.23,5516.0,70.7605,70.7605,70.6535,70.6535,5516.0
2017-10-30 14:00:00,79.24,79.35,79.23,79.32,3558.0,70.6624,70.7605,70.6535,70.7338,3558.0
2017-10-30 14:30:00,79.3,79.34,79.29,79.29,17769.0,70.7159,70.7516,70.707,70.707,17769.0
2017-10-30 15:00:00,79.29,79.29,79.22,79.28,6184.0,70.707,70.707,70.6446,70.6981,6184.0
2017-10-30 15:30:00,79.27,79.37,79.26,79.3,6272.0,70.6892,70.7784,70.6803,70.7159,6272.0
2017-10-31 09:30:00,79.51,79.54,79.21,79.42,18375.0,70.9032,70.93,70.6357,70.823,18375.0
2017-10-31 10:00:00,79.39,79.39,79.33,79.36,1363.0,70.7962,70.7962,70.7427,70.7695,1363.0
2017-10-31 10:30:00,79.4,79.4,79.37,79.38,6300.0,70.8051,70.8051,70.7784,70.7873,6300.0
2017-10-31 11:00:00,79.38,79.42,79.38,79.42,2061.0,70.7873,70.823,70.7873,70.823,2061.0
2017-10-31 11:30:00,79.42,79.48,79.4,79.48,102882.0,70.823,70.8765,70.8051,70.8765,102882.0
2017-10-31 12:00:00,79.49,79.5,79.45,79.45,31755.0,70.8854,70.8943,70.8497,70.8497,31755.0
2017-10-31 12:30:00,79.46,79.49,79.46,79.48,3116.0,70.8586,70.8854,70.8586,70.8765,3116.0
2017-10-31 13:00:00,79.5,79.51,79.48,79.48,4038.0,70.8943,70.9032,70.8765,70.8765,4038.0
2017-10-31 13:30:00,79.49,79.49,79.47,79.48,2446.0,70.8854,70.8854,70.8675,70.8765,2446.0
2017-10-31 14:00:00,79.47,79.5,79.45,79.5,8751.0,70.8675,70.8943,70.8497,70.8943,8751.0
2017-10-31 14:30:00,79.49,79.49,79.42,79.44,4621.0,70.8854,70.8854,70.823,70.8408,4621.0
2017-10-31 15:00:00,79.47,79.48,79.44,79.47,5157.0,70.8675,70.8765,70.8408,70.8675,5157.0
2017-10-31 15:30:00,79.46,79.46,79.36,79.39,8907.0,70.8586,70.8586,70.7695,70.7962,8907.0
2017-11-01 09:30:00,79.75,79.85,79.73,79.85,6217.0,71.1172,71.2064,71.0994,71.2064,6217.0
2017-11-01 10:00:00,79.81,79.87,79.78,79.78,2663.0,71.1707,71.2242,71.144,71.144,2663.0
2017-11-01 10:30:00,79.75,79.77,79.68,79.68,4143.0,71.1172,71.1351,71.0548,71.0548,4143.0
2017-11-01 11:00:00,79.66,79.71,79.65,79.66,3046.0,71.037,71.0816,71.0281,71.037,3046.0
2017-11-01 11:30:00,79.63,79.63,79.52,79.53,5065.0,71.0102,71.0102,70.9121,70.921,5065.0
2017-11-01 12:00:00,79.53,79.6,79.52,79.57,12490.0,70.921,70.9835,70.9121,70.9567,12490.0
2017-11-01 12:30:00,79.58,79.58,79.5,79.5,5499.0,70.9656,70.9656,70.8943,70.8943,5499.0
2017-11-01 13:00:00,79.48,79.48,79.38,79.46,20772.0,70.8765,70.8765,70.7873,70.8586,20772.0
2017-11-01 13:30:00,79.45,79.46,79.42,79.42,4180.0,70.8497,70.8586,70.823,70.823,4180.0
2017-11-01 14:00:00,79.48,79.56,79.45,79.46,10257.0,70.8765,70.9478,70.8497,70.8586,10257.0
2017-11-01 14:30:00,79.49,79.54,79.49,79.51,5267.0,70.8854,70.93,70.8854,70.9032,5267.0
2017-11-01 15:00:00,79.47,79.52,79.46,79.47,7020.0,70.8675,70.9121,70.8586,70.8675,7020.0
2017-11-01 15:30:00,79.5,79.54,79.42,79.44,28669.0,70.8943,70.93,70.823,70.8408,28669.0
2017-11-02 09:30:00,79.52,79.53,79.44,79.52,6101.0,70.9121,70.921,70.8408,70.9121,6101.0
2017-11-02 10:00:00,79.45,79.45,79.21,79.3,8115.0,70.8497,70.8497,70.6357,70.7159,8115.0
2017-11-02 10:30:00,79.33,79.46,79.32,79.42,25709.0,70.7427,70.8586,70.7338,70.823,25709.0
2017-11-02 11:00:00,79.47,79.47,79.4,79.4,6184.0,70.8675,70.8675,70.8051,70.8051,6184.0
2017-11-02 11:30:00,79.39,79.44,79.36,79.44,1489.0,70.7962,70.8408,70.7695,70.8408,1489.0
2017-11-02 12:00:00,79.44,79.56,79.44,79.56,1934.0,70.8408,70.9478,70.8408,70.9478,1934.0
2017-11-02 12:30:00,79.57,79.58,79.53,79.57,3889.0,70.9567,70.9656,70.921,70.9567,3889.0
2017-11-02 13:00:00,79.57,79.6,79.53,79.58,6099.0,70.9567,70.9835,70.921,70.9656,6099.0
2017-11-02 13:30:00,79.55,79.55,79.5,79.53,4302.0,70.9389,70.9389,70.8943,70.921,4302.0
2017-11-02 14:00:00,79.49,79.55,79.49,79.55,5821.0,70.8854,70.9389,70.8854,70.9389,5821.0
2017-11-02 14:30:00,79.52,79.53,79.41,79.42,9737.0,70.9121,70.921,70.814,70.823,9737.0
2017-11-02 15:00:00,79.42,79.51,79.41,79.51,4535.0,70.823,70.9032,70.814,70.9032,4535.0
2017-11-02 15:30:00,79.52,79.59,79.51,79.57,8764.0,70.9121,70.9746,70.9032,70.9567,8764.0
2017-11-03 09:30:00,79.75,79.75,79.51,79.51,2501.0,71.1172,71.1172,70.9032,70.9032,2501.0
2017-11-03 10:00:00,79.58,79.64,79.58,79.61,9886.0,70.9656,71.0191,70.9656,70.9924,9886.0
2017-11-03 10:30:00,79.59,79.59,79.54,79.56,1150.0,70.9746,70.9746,70.93,70.9478,1150.0
2017-11-03 11:00:00,79.62,79.67,79.62,79.65,2450.0,71.0013,71.0459,71.0013,71.0281,2450.0
2017-11-03 11:30:00,79.67,79.71,79.67,79.71,5382.0,71.0459,71.0816,71.0459,71.0816,5382.0
2017-11-03 12:00:00,79.73,79.77,79.73,79.75,2526.0,71.0994,71.1351,71.0994,71.1172,2526.0
2017-11-03 12:30:00,79.76,79.78,79.73,79.77,2013.0,71.1262,71.144,71.0994,71.1351,2013.0
2017-11-03 13:00:00,79.79,79.8,79.74,79.75,5016.0,71.1529,71.1618,71.1083,71.1172,5016.0
2017-11-03 13:30:00,79.74,79.76,79.72,79.75,3879.0,71.1083,71.1262,71.0905,71.1172,3879.0
2017-11-03 14:00:00,79.73,79.75,79.71,79.73,3081.0,71.0994,71.1172,71.0816,71.0994,3081.0
2017-11-03 14:30:00,79.74,79.74,79.67,79.72,2344.0,71.1083,71.1083,71.0459,71.0905,2344.0
2017-11-03 15:00:00,79.72,79.76,79.67,79.69,10842.0,71.0905,71.1262,71.0459,71.0637,10842.0
2017-11-03 15:30:00,79.71,79.74,79.69,79.74,4103.0,71.0816,71.1083,71.0637,71.1083,4103.0
2017-11-06 09:30:00,79.81,79.81,79.36,79.71,95641.0,71.1707,71.1707,70.7695,71.0816,95641.0
2017-11-06 10:00:00,79.7,79.76,79.69,79.76,12513.0,71.0726,71.1262,71.0637,71.1262,12513.0
2017-11-06 10:30:00,79.77,79.8,79.75,79.77,4225.0,71.1351,71.1618,71.1172,71.1351,4225.0
2017-11-06 11:00:00,79.78,79.86,79.77,79.86,1894.0,71.144,71.2153,71.1351,71.2153,1894.0
2017-11-06 11:30:00,79.87,79.9,79.85,79.87,2202.0,71.2242,71.251,71.2064,71.2242,2202.0
2017-11-06 12:00:00,79.83,79.85,79.82,79.82,4821.0,71.1886,71.2064,71.1797,71.1797,4821.0
2017-11-06 12:30:00,79.83,79.85,79.82,79.84,2859.0,71.1886,71.2064,71.1797,71.1975,2859.0
2017-11-06 13:00:00,79.84,79.87,79.81,79.82,6931.0,71.1975,71.2242,71.1707,71.1797,6931.0
2017-11-06 13:30:00,79.83,79.84,79.81,79.82,533239.0,71.1886,71.1975,71.1707,71.1797,533239.0
2017-11-06 14:00:00,79.8,79.82,79.78,79.78,5704.0,71.1618,71.1797,71.144,71.144,5704.0
2017-11-06 14:30:00,79.78,79.82,79.78,79.81,827.0,71.144,71.1797,71.144,71.1707,827.0
2017-11-06 15:00:00,79.81,79.82,79.78,79.81,52398.0,71.1707,71.1797,71.144,71.1707,52398.0
2017-11-06 15:30:00,79.81,79.83,79.78,79.78,267563.0,71.1707,71.1886,71.144,71.144,267563.0
2017-11-07 09:30:00,79.78,79.99,79.76,79.81,5338.0,71.144,71.3313,71.1262,71.1707,5338.0
2017-11-07 10:00:00,79.85,79.85,79.73,79.74,24266.0,71.2064,71.2064,71.0994,71.1083,24266.0
2017-11-07 10:30:00,79.69,79.73,79.64,79.65,8236.0,71.0637,71.0994,71.0191,71.0281,8236.0
2017-11-07 11:00:00,79.71,79.75,79.64,79.65,171372.0,71.0816,71.1172,71.0191,71.0281,171372.0
2017-11-07 11:30:00,79.65,79.68,79.62,79.63,93946.0,71.0281,71.0548,71.0013,71.0102,93946.0
2017-11-07 12:00:00,79.58,79.59,79.5,79.52,30214.0,70.9656,70.9746,70.8943,70.9121,30214.0
2017-11-07 12:30:00,79.58,79.6,79.57,79.6,1872.0,70.9656,70.9835,70.9567,70.9835,1872.0
2017-11-07 13:00:00,79.61,79.64,79.6,79.62,2961.0,70.9924,71.0191,70.9835,71.0013,2961.0
2017-11-07 13:30:00,79.64,79.65,79.59,79.61,6282.0,71.0191,71.0281,70.9746,70.9924,6282.0
2017-11-07 14:00:00,79.59,79.6,79.53,79.56,7114.0,70.9746,70.9835,70.921,70.9478,7114.0
2017-11-07 14:30:00,79.55,79.6,79.55,79.58,16877.0,70.9389,70.9835,70.9389,70.9656,16877.0
2017-11-07 15:00:00,79.57,79.61,79.56,79.57,5646.0,70.9567,70.9924,70.9478,70.9567,5646.0
2017-11-07 15:30:00,79.57,79.69,79.56,79.69,61011.0,70.9567,71.0637,70.9478,71.0637,61011.0
2017-11-08 09:30:00,79.62,79.67,79.6,79.63,4182.0,71.0013,71.0459,70.9835,71.0102,4182.0
2017-11-08 10:00:00,79.66,79.69,79.63,79.69,1825.0,71.037,71.0637,71.0102,71.0637,1825.0
2017-11-08 10:30:00,79.66,79.69,79.62,79.69,1162.0,71.037,71.0637,71.0013,71.0637,1162.0
2017-11-08 11:00:00,79.68,79.73,79.68,79.73,6171.0,71.0548,71.0994,71.0548,71.0994,6171.0
2017-11-08 11:30:00,79.72,79.72,79.68,79.72,1125.0,71.0905,71.0905,71.0548,71.0905,1125.0
2017-11-08 12:00:00,79.75,79.78,79.73,79.77,1783.0,71.1172,71.144,71.0994,71.1351,1783.0
2017-11-08 12:30:00,79.82,79.86,79.79,79.86,13543.0,71.1797,71.2153,71.1529,71.2153,13543.0
2017-11-08 13:00:00,79.87,79.89,79.85,79.89,1759.0,71.2242,71.2421,71.2064,71.2421,1759.0
2017-11-08 13:30:00,79.86,79.88,79.84,79.88,2041.0,71.2153,71.2332,71.1975,71.2332,2041.0
2017-11-08 14:00:00,79.89,79.92,79.86,79.89,5335.0,71.2421,71.2688,71.2153,71.2421,5335.0
2017-11-08 14:30:00,79.89,79.94,79.88,79.91,4101.0,71.2421,71.2867,71.2332,71.2599,4101.0
2017-11-08 15:00:00,79.92,79.94,79.89,79.93,8173.0,71.2688,71.2867,71.2421,71.2777,8173.0
2017-11-08 15:30:00,79.95,79.99,79.9,79.96,7127.0,71.2956,71.3313,71.251,71.3045,7127.0
2017-11-09 09:30:00,79.65,79.7,79.5,79.59,6858.0,71.0281,71.0726,70.8943,70.9746,6858.0
2017-11-09 10:00:00,79.67,79.72,79.65,79.72,1387.0,71.0459,71.0905,71.0281,71.0905,1387.0
2017-11-09 10:30:00,79.65,79.68,79.6,79.68,7659.0,71.0281,71.0548,70.9835,71.0548,7659.0
2017-11-09 11:00:00,79.68,79.69,79.5,79.57,5366.0,71.0548,71.0637,70.8943,70.9567,5366.0
2017-11-09 11:30:00,79.55,79.59,79.4,79.44,2248.0,70.9389,70.9746,70.8051,70.8408,2248.0
2017-11-09 12:00:00,79.41,79.41,79.21,79.21,10846.0,70.814,70.814,70.6357,70.6357,10846.0
2017-11-09 12:30:00,79.2,79.35,79.15,79.34,4888.0,70.6268,70.7605,70.5822,70.7516,4888.0
2017-11-09 13:00:00,79.33,79.49,79.3,79.44,14608.0,70.7427,70.8854,70.7159,70.8408,14608.0
2017-11-09 13:30:00,79.46,79.53,79.46,79.5,4947.0,70.8586,70.921,70.8586,70.8943,4947.0
2017-11-09 14:00:00,79.51,79.6,79.51,79.55,3018.0,70.9032,70.9835,70.9032,70.9389,3018.0
2017-11-09 14:30:00,79.56,79.59,79.5,79.55,5926.0,70.9478,70.9746,70.8943,70.9389,5926.0
2017-11-09 15:00:00,79.55,79.66,79.54,79.65,4258.0,70.9389,71.037,70.93,71.0281,4258.0
2017-11-09 15:30:00,79.66,79.74,79.65,79.67,6590.0,71.037,71.1083,71.0281,71.0459,6590.0
2017-11-10 09:30:00,79.64,79.68,79.4,79.62,33121.0,71.0191,71.0548,70.8051,71.0013,33121.0
2017-11-10 10:00:00,79.64,79.66,79.56,79.61,31528.0,71.0191,71.037,70.9478,70.9924,31528.0
2017-11-10 10:30:00,79.62,79.62,79.51,79.61,35661.0,71.0013,71.0013,70.9032,70.9924,35661.0
2017-11-10 11:00:00,79.6,79.62,79.55,79.59,32106.0,70.9835,71.0013,70.9389,70.9746,32106.0
2017-11-10 11:30:00,79.59,79.66,79.59,79.65,2701.0,70.9746,71.037,70.9746,71.0281,2701.0
2017-11-10 12:00:00,79.68,79.71,79.65,79.66,4791.0,71.0548,71.0816,71.0281,71.037,4791.0
2017-11-10 12:30:00,79.65,79.69,79.64,79.67,1952.0,71.0281,71.0637,71.0191,71.0459,1952.0
2017-11-10 13:00:00,79.63,79.63,79.62,79.63,553.0,71.0102,71.0102,71.0013,71.0102,553.0
2017-11-10 13:30:00,79.68,79.68,79.61,79.65,4358.0,71.0548,71.0548,70.9924,71.0281,4358.0
2017-11-10 14:00:00,79.64,79.75,79.64,79.74,22540.0,71.0191,71.1172,71.0191,71.1083,22540.0
2017-11-10 14:30:00,79.74,79.77,79.74,79.75,7060.0,71.1083,71.1351,71.1083,71.1172,7060.0
2017-11-10 15:00:00,79.78,79.81,79.76,79.8,7284.0,71.144,71.1707,71.1262,71.1618,7284.0
2017-11-10 15:30:00,79.8,79.81,79.74,79.76,30912.0,71.1618,71.1707,71.1083,71.1262,30912.0
2017-11-13 09:30:00,79.68,79.7,79.53,79.64,10324.0,71.0548,71.0726,70.921,71.0191,10324.0
2017-11-13 10:00:00,79.64,79.76,79.63,79.76,10570.0,71.0191,71.1262,71.0102,71.1262,10570.0
2017-11-13 10:30:00,79.76,79.77,79.7,79.76,6390.0,71.1262,71.1351,71.0726,71.1262,6390.0
2017-11-13 11:00:00,79.73,79.82,79.73,79.8,78864.0,71.0994,71.1797,71.0994,71.1618,78864.0
2017-11-13 11:30:00,79.78,79.82,79.76,79.82,1817.0,71.144,71.1797,71.1262,71.1797,1817.0
2017-11-13 12:00:00,79.82,79.84,79.8,79.81,8100.0,71.1797,71.1975,71.1618,71.1707,8100.0
2017-11-13 12:30:00,79.78,79.82,79.78,79.8,3077.0,71.144,71.1797,71.144,71.1618,3077.0
2017-11-13 13:00:00,79.8,79.82,79.76,79.82,5061.0,71.1618,71.1797,71.1262,71.1797,5061.0
2017-11-13 13:30:00,79.86,79.86,79.82,79.84,1557.0,71.2153,71.2153,71.1797,71.1975,1557.0
2017-11-13 14:00:00,79.85,79.86,79.84,79.85,3444.0,71.2064,71.2153,71.1975,71.2064,3444.0
2017-11-13 14:30:00,79.86,79.87,79.85,79.85,4089.0,71.2153,71.2242,71.2064,71.2064,4089.0
2017-11-13 15:00:00,79.89,79.94,79.89,79.92,1855.0,71.2421,71.2867,71.2421,71.2688,1855.0
2017-11-13 15:30:00,79.91,79.91,79.82,79.85,5523.0,71.2599,71.2599,71.1797,71.2064,5523.0
2017-11-14 09:30:00,79.77,79.77,79.55,79.6,12048.0,71.1351,71.1351,70.9389,70.9835,12048.0
2017-11-14 10:00:00,79.54,79.62,79.46,79.61,5337.0,70.93,71.0013,70.8586,70.9924,5337.0
2017-11-14 10:30:00,79.62,79.85,79.57,79.83,4328.0,71.0013,71.2064,70.9567,71.1886,4328.0
2017-11-14 11:00:00,79.8,79.85,79.78,79.83,6554.0,71.1618,71.2064,71.144,71.1886,6554.0
2017-11-14 11:30:00,79.84,79.85,79.81,79.85,3695.0,71.1975,71.2064,71.1707,71.2064,3695.0
2017-11-14 12:00:00,79.87,79.87,79.82,79.85,3967.0,71.2242,71.2242,71.1797,71.2064,3967.0
2017-11-14 12:30:00,79.85,79.87,79.74,79.76,5528.0,71.2064,71.2242,71.1083,71.1262,5528.0
2017-11-14 13:00:00,79.74,79.82,79.74,79.78,3582.0,71.1083,71.1797,71.1083,71.144,3582.0
2017-11-14 13:30:00,79.83,79.85,79.8,79.85,1921.0,71.1886,71.2064,71.1618,71.2064,1921.0
2017-11-14 14:00:00,79.82,79.85,79.8,79.82,4064.0,71.1797,71.2064,71.1618,71.1797,4064.0
2017-11-14 14:30:00,79.83,79.86,79.8,79.86,3598.0,71.1886,71.2153,71.1618,71.2153,3598.0
2017-11-14 15:00:00,79.86,79.87,79.82,79.82,5883.0,71.2153,71.2242,71.1797,71.1797,5883.0
2017-11-14 15:30:00,79.81,79.88,79.78,79.85,10672.0,71.1707,71.2332,71.144,71.2064,10672.0
2017-11-15 09:30:00,79.42,79.58,79.32,79.32,9542.0,70.823,70.9656,70.7338,70.7338,9542.0
2017-11-15 10:00:00,79.36,79.56,79.36,79.54,2091.0,70.7695,70.9478,70.7695,70.93,2091.0
2017-11-15 10:30:00,79.58,79.65,79.57,79.65,2577.0,70.9656,71.0281,70.9567,71.0281,2577.0
2017-11-15 11:00:00,79.67,79.75,79.63,79.7,5568.0,71.0459,71.1172,71.0102,71.0726,5568.0
2017-11-15 11:30:00,79.71,79.71,79.66,79.68,5684.0,71.0816,71.0816,71.037,71.0548,5684.0
2017-11-15 12:00:00,79.65,79.65,79.57,79.64,2473.0,71.0281,71.0281,70.9567,71.0191,2473.0
2017-11-15 12:30:00,79.65,79.65,79.61,79.62,7453.0,71.0281,71.0281,70.9924,71.0013,7453.0
2017-11-15 13:00:00,79.63,79.63,79.54,79.57,45048.0,71.0102,71.0102,70.93,70.9567,45048.0
2017-11-15 13:30:00,79.56,79.57,79.52,79.52,8458.0,70.9478,70.9567,70.9121,70.9121,8458.0
2017-11-15 14:00:00,79.51,79.51,79.47,79.48,8649.0,70.9032,70.9032,70.8675,70.8765,8649.0
2017-11-15 14:30:00,79.52,79.56,79.49,79.55,27535.0,70.9121,70.9478,70.8854,70.9389,27535.0
2017-11-15 15:00:00,79.54,79.6,79.46,79.46,6603.0,70.93,70.9835,70.8586,70.8586,6603.0
2017-11-15 15:30:00,79.48,79.54,79.39,79.43,4964.0,70.8765,70.93,70.7962,70.8319,4964.0
2017-11-16 09:30:00,79.58,79.81,79.58,79.71,5811.0,70.9656,71.1707,70.9656,71.0816,5811.0
2017-11-16 10:00:00,79.74,79.9,79.74,79.9,1626.0,71.1083,71.251,71.1083,71.251,1626.0
2017-11-16 10:30:00,79.85,79.94,79.83,79.94,1742.0,71.2064,71.2867,71.1886,71.2867,1742.0
2017-11-16 11:00:00,79.91,79.95,79.88,79.88,3214.0,71.2599,71.2956,71.2332,71.2332,3214.0
2017-11-16 11:30:00,79.92,79.99,79.89,79.99,3539.0,71.2688,71.3313,71.2421,71.3313,3539.0
2017-11-16 12:00:00,79.99,80.0,79.98,80.0,3504.0,71.3313,71.3402,71.3223,71.3402,3504.0
2017-11-16 12:30:00,80.05,80.06,80.02,80.05,44207.0,71.3848,71.3937,71.358,71.3848,44207.0
2017-11-16 13:00:00,80.06,80.08,80.05,80.06,1903.0,71.3937,71.4115,71.3848,71.3937,1903.0
2017-11-16 13:30:00,80.08,80.1,80.05,80.09,32854.0,71.4115,71.4293,71.3848,71.4204,32854.0
2017-11-16 14:00:00,80.11,80.13,80.08,80.08,3567.0,71.4383,71.4561,71.4115,71.4115,3567.0
2017-11-16 14:30:00,80.12,80.12,80.08,80.08,11463.0,71.4472,71.4472,71.4115,71.4115,11463.0
2017-11-16 15:00:00,80.05,80.1,80.05,80.09,5371.0,71.3848,71.4293,71.3848,71.4204,5371.0
2017-11-16 15:30:00,80.06,80.08,79.99,80.02,21755.0,71.3937,71.4115,71.3313,71.358,21755.0
2017-11-17 09:30:00,80.07,80.07,79.95,80.03,11665.0,71.4026,71.4026,71.2956,71.3669,11665.0
2017-11-17 10:00:00,80.03,80.09,80.01,80.03,3828.0,71.3669,71.4204,71.3491,71.3669,3828.0
2017-11-17 10:30:00,80.0,80.04,79.97,80.04,9532.0,71.3402,71.3758,71.3134,71.3758,9532.0
2017-11-17 11:00:00,80.02,80.02,79.95,80.0,19291.0,71.358,71.358,71.2956,71.3402,19291.0
2017-11-17 11:30:00,79.98,80.03,79.95,80.01,11040.0,71.3223,71.3669,71.2956,71.3491,11040.0
2017-11-17 12:00:00,80.0,80.06,79.99,80.06,5482.0,71.3402,71.3937,71.3313,71.3937,5482.0
2017-11-17 12:30:00,80.03,80.08,80.03,80.06,3764.0,71.3669,71.4115,71.3669,71.3937,3764.0
2017-11-17 13:00:00,80.05,80.07,80.02,80.02,2320.0,71.3848,71.4026,71.358,71.358,2320.0
2017-11-17 13:30:00,80.02,80.07,80.02,80.03,8070.0,71.358,71.4026,71.358,71.3669,8070.0
2017-11-17 14:00:00,80.05,80.06,80.02,80.02,2151.0,71.3848,71.3937,71.358,71.358,2151.0
2017-11-17 14:30:00,80.05,80.1,80.01,80.09,7221.0,71.3848,71.4293,71.3491,71.4204,7221.0
2017-11-17 15:00:00,80.1,80.1,80.01,80.01,4689.0,71.4293,71.4293,71.3491,71.3491,4689.0
2017-11-17 15:30:00,80.04,80.06,79.98,80.02,12640.0,71.3758,71.3937,71.3223,71.358,12640.0
2017-11-20 09:30:00,80.07,80.13,80.02,80.08,14411.0,71.4026,71.4561,71.358,71.4115,14411.0
2017-11-20 10:00:00,80.19,80.23,80.15,80.18,9062.0,71.5096,71.5453,71.4739,71.5007,9062.0
2017-11-20 10:30:00,80.19,80.26,80.18,80.23,4418.0,71.5096,71.572,71.5007,71.5453,4418.0
2017-11-20 11:00:00,80.27,80.3,80.23,80.23,17111.0,71.5809,71.6077,71.5453,71.5453,17111.0
2017-11-20 11:30:00,80.23,80.24,80.19,80.2,20291.0,71.5453,71.5542,71.5096,71.5185,20291.0
2017-11-20 12:00:00,80.25,80.25,80.18,80.2,2409.0,71.5631,71.5631,71.5007,71.5185,2409.0
2017-11-20 12:30:00,80.19,80.22,80.17,80.18,37799.0,71.5096,71.5364,71.4918,71.5007,37799.0
2017-11-20 13:00:00,80.18,80.22,80.17,80.22,4633.0,71.5007,71.5364,71.4918,71.5364,4633.0
2017-11-20 13:30:00,80.2,80.22,80.19,80.21,3720.0,71.5185,71.5364,71.5096,71.5274,3720.0
2017-11-20 14:00:00,80.21,80.21,80.18,80.2,7335.0,71.5274,71.5274,71.5007,71.5185,7335.0
2017-11-20 14:30:00,80.19,80.22,80.19,80.19,8048.0,71.5096,71.5364,71.5096,71.5096,8048.0
2017-11-20 15:00:00,80.2,80.23,80.16,80.18,23560.0,71.5185,71.5453,71.4829,71.5007,23560.0
2017-11-20 15:30:00,80.19,80.19,80.12,80.17,6705.0,71.5096,71.5096,71.4472,71.4918,6705.0
2017-11-21 09:30:00,80.41,80.58,80.39,80.56,5814.0,71.7058,71.8574,71.688,71.8396,5814.0
2017-11-21 10:00:00,80.56,80.67,80.54,80.67,11024.0,71.8396,71.9376,71.8217,71.9376,11024.0
2017-11-21 10:30:00,80.7,80.7,80.67,80.68,13885.0,71.9644,71.9644,71.9376,71.9466,13885.0
2017-11-21 11:00:00,80.68,80.71,80.64,80.66,5250.0,71.9466,71.9733,71.9109,71.9287,5250.0
2017-11-21 11:30:00,80.66,80.7,80.65,80.7,4150.0,71.9287,71.9644,71.9198,71.9644,4150.0
2017-11-21 12:00:00,80.68,80.69,80.66,80.66,6702.0,71.9466,71.9555,71.9287,71.9287,6702.0
2017-11-21 12:30:00,80.67,80.67,80.64,80.67,5688.0,71.9376,71.9376,71.9109,71.9376,5688.0
2017-11-21 13:00:00,80.68,80.69,80.65,80.68,7331.0,71.9466,71.9555,71.9198,71.9466,7331.0
2017-11-21 13:30:00,80.68,80.69,80.67,80.69,534.0,71.9466,71.9555,71.9376,71.9555,534.0
2017-11-21 14:00:00,80.67,80.7,80.65,80.69,1270.0,71.9376,71.9644,71.9198,71.9555,1270.0
2017-11-21 14:30:00,80.68,80.69,80.66,80.67,27917.0,71.9466,71.9555,71.9287,71.9376,27917.0
2017-11-21 15:00:00,80.67,80.69,80.63,80.64,2520.0,71.9376,71.9555,71.902,71.9109,2520.0
2017-11-21 15:30:00,80.66,80.66,80.61,80.63,2984.0,71.9287,71.9287,71.8841,71.902,2984.0
2017-11-22 09:30:00,80.72,80.72,80.6,80.63,18910.0,71.9822,71.9822,71.8752,71.902,18910.0
2017-11-22 10:00:00,80.63,80.63,80.58,80.59,2024.0,71.902,71.902,71.8574,71.8663,2024.0
2017-11-22 10:30:00,80.58,80.61,80.58,80.61,2392.0,71.8574,71.8841,71.8574,71.8841,2392.0
2017-11-22 11:00:00,80.61,80.61,80.53,80.53,5960.0,71.8841,71.8841,71.8128,71.8128,5960.0
2017-11-22 11:30:00,80.53,80.53,80.49,80.5,6430.0,71.8128,71.8128,71.7771,71.786,6430.0
2017-11-22 12:00:00,80.49,80.5,80.44,80.48,14069.0,71.7771,71.786,71.7325,71.7682,14069.0
2017-11-22 12:30:00,80.47,80.49,80.44,80.49,4882.0,71.7593,71.7771,71.7325,71.7771,4882.0
2017-11-22 13:00:00,80.49,80.49,80.45,80.47,8820.0,71.7771,71.7771,71.7415,71.7593,8820.0
2017-11-22 13:30:00,80.49,80.49,80.46,80.47,5824.0,71.7771,71.7771,71.7504,71.7593,5824.0
2017-11-22 14:00:00,80.48,80.52,80.48,80.49,7753.0,71.7682,71.8039,71.7682,71.7771,7753.0
2017-11-22 14:30:00,80.5,80.54,80.5,80.53,85661.0,71.786,71.8217,71.786,71.8128,85661.0
2017-11-22 15:00:00,80.53,80.54,80.5,80.52,7242.0,71.8128,71.8217,71.786,71.8039,7242.0
2017-11-22 15:30:00,80.51,80.54,80.49,80.49,7844.0,71.795,71.8217,71.7771,71.7771,7844.0
2017-11-24 09:30:00,80.66,80.71,80.5,80.53,7066.0,71.9287,71.9733,71.786,71.8128,7066.0
2017-11-24 10:00:00,80.55,80.56,80.53,80.56,3269.0,71.8306,71.8396,71.8128,71.8396,3269.0
2017-11-24 10:30:00,80.56,80.61,80.56,80.6,3286.0,71.8396,71.8841,71.8396,71.8752,3286.0
2017-11-24 11:00:00,80.62,80.64,80.61,80.62,1425.0,71.8931,71.9109,71.8841,71.8931,1425.0
2017-11-24 11:30:00,80.62,80.64,80.6,80.61,2994.0,71.8931,71.9109,71.8752,71.8841,2994.0
2017-11-24 12:00:00,80.62,80.64,80.61,80.64,3059.0,71.8931,71.9109,71.8841,71.9109,3059.0
2017-11-24 12:30:00,80.64,80.66,80.61,80.63,5430.0,71.9109,71.9287,71.8841,71.902,5430.0
2017-11-27 09:30:00,80.67,80.79,80.61,80.74,11194.0,71.9376,72.0447,71.8841,72.0001,11194.0
2017-11-27 10:00:00,80.71,80.76,80.7,80.74,6852.0,71.9733,72.0179,71.9644,72.0001,6852.0
2017-11-27 10:30:00,80.75,80.77,80.74,80.75,18411.0,72.009,72.0268,72.0001,72.009,18411.0
2017-11-27 11:00:00,80.77,80.77,80.63,80.65,7803.0,72.0268,72.0268,71.902,71.9198,7803.0
2017-11-27 11:30:00,80.64,80.64,80.61,80.62,1180.0,71.9109,71.9109,71.8841,71.8931,1180.0
2017-11-27 12:00:00,80.68,80.68,80.65,80.66,5070.0,71.9466,71.9466,71.9198,71.9287,5070.0
2017-11-27 12:30:00,80.67,80.68,80.6,80.63,3487.0,71.9376,71.9466,71.8752,71.902,3487.0
2017-11-27 13:00:00,80.63,80.65,80.63,80.64,2134.0,71.902,71.9198,71.902,71.9109,2134.0
2017-11-27 13:30:00,80.63,80.65,80.61,80.65,3577.0,71.902,71.9198,71.8841,71.9198,3577.0
2017-11-27 14:00:00,80.64,80.64,80.6,80.62,5486.0,71.9109,71.9109,71.8752,71.8931,5486.0
2017-11-27 14:30:00,80.61,80.63,80.59,80.63,6140.0,71.8841,71.902,71.8663,71.902,6140.0
2017-11-27 15:00:00,80.63,80.64,80.61,80.63,4647.0,71.902,71.9109,71.8841,71.902,4647.0
2017-11-27 15:30:00,80.64,80.65,80.61,80.61,9315.0,71.9109,71.9198,71.8841,71.8841,9315.0
2017-11-28 09:30:00,80.76,80.84,80.73,80.77,100264.0,72.0179,72.0892,71.9912,72.0268,100264.0
2017-11-28 10:00:00,80.8,80.85,80.79,80.83,2938.0,72.0536,72.0982,72.0447,72.0803,2938.0
2017-11-28 10:30:00,80.82,80.91,80.82,80.88,8878.0,72.0714,72.1517,72.0714,72.1249,8878.0
2017-11-28 11:00:00,80.89,80.9,80.86,80.89,8273.0,72.1338,72.1427,72.1071,72.1338,8273.0
2017-11-28 11:30:00,80.87,81.01,80.87,81.0,4787.0,72.116,72.2408,72.116,72.2319,4787.0
2017-11-28 12:00:00,81.02,81.13,81.02,81.13,33341.0,72.2498,72.3479,72.2498,72.3479,33341.0
2017-11-28 12:30:00,81.13,81.15,81.09,81.15,4118.0,72.3479,72.3657,72.3122,72.3657,4118.0
2017-11-28 13:00:00,81.17,81.25,81.14,81.15,4730.0,72.3835,72.4549,72.3568,72.3657,4730.0
2017-11-28 13:30:00,81.19,81.2,81.01,81.02,3042.0,72.4014,72.4103,72.2408,72.2498,3042.0
2017-11-28 14:00:00,81.0,81.09,80.99,81.08,4443.0,72.2319,72.3122,72.223,72.3033,4443.0
2017-11-28 14:30:00,81.17,81.31,81.15,81.31,10352.0,72.3835,72.5084,72.3657,72.5084,10352.0
2017-11-28 15:00:00,81.39,81.49,81.39,81.45,9047.0,72.5797,72.6689,72.5797,72.6332,9047.0
2017-11-28 15:30:00,81.45,81.53,81.41,81.53,5298.0,72.6332,72.7046,72.5975,72.7046,5298.0
2017-11-29 09:30:00,81.69,81.83,81.31,81.83,6218.0,72.8472,72.9721,72.5084,72.9721,6218.0
2017-11-29 10:00:00,81.78,81.79,81.6,81.63,7989.0,72.9275,72.9364,72.767,72.7937,7989.0
2017-11-29 10:30:00,81.66,81.72,81.59,81.6,9035.0,72.8205,72.874,72.7581,72.767,9035.0
2017-11-29 11:00:00,81.57,81.62,81.5,81.53,4742.0,72.7402,72.7848,72.6778,72.7046,4742.0
2017-11-29 11:30:00,81.54,81.58,81.48,81.5,4564.0,72.7135,72.7491,72.66,72.6778,4564.0
2017-11-29 12:00:00,81.48,81.63,81.47,81.59,19231.0,72.66,72.7937,72.651,72.7581,19231.0
2017-11-29 12:30:00,81.57,81.65,81.57,81.64,4524.0,72.7402,72.8116,72.7402,72.8026,4524.0
2017-11-29 13:00:00,81.59,81.62,81.56,81.6,7422.0,72.7581,72.7848,72.7313,72.767,7422.0
2017-11-29 13:30:00,81.61,81.62,81.57,81.58,3456.0,72.7759,72.7848,72.7402,72.7491,3456.0
2017-11-29 14:00:00,81.59,81.65,81.57,81.62,6969.0,72.7581,72.8116,72.7402,72.7848,6969.0
2017-11-29 14:30:00,81.6,81.61,81.55,81.57,23751.0,72.767,72.7759,72.7224,72.7402,23751.0
2017-11-29 15:00:00,81.53,81.59,81.49,81.59,7915.0,72.7046,72.7581,72.6689,72.7581,7915.0
2017-11-29 15:30:00,81.57,81.65,81.57,81.64,14890.0,72.7402,72.8116,72.7402,72.8026,14890.0
2017-11-30 09:30:00,82.03,82.06,81.64,81.97,14147.0,73.1504,73.1772,72.8026,73.0969,14147.0
2017-11-30 10:00:00,82.0,82.09,81.99,81.99,1928.0,73.1237,73.2039,73.1148,73.1148,1928.0
2017-11-30 10:30:00,81.97,82.03,81.89,82.03,15016.0,73.0969,73.1504,73.0256,73.1504,15016.0
2017-11-30 11:00:00,82.13,82.18,82.1,82.1,7132.0,73.2396,73.2842,73.2129,73.2129,7132.0
2017-11-30 11:30:00,82.1,82.11,82.07,82.1,4868.0,73.2129,73.2218,73.1861,73.2129,4868.0
2017-11-30 12:00:00,82.13,82.39,82.13,82.36,4832.0,73.2396,73.4715,73.2396,73.4447,4832.0
2017-11-30 12:30:00,82.48,82.55,82.46,82.51,1101.0,73.5517,73.6141,73.5339,73.5785,1101.0
2017-11-30 13:00:00,82.53,82.58,82.43,82.44,8326.0,73.5963,73.6409,73.5071,73.516,8326.0
2017-11-30 13:30:00,82.42,82.43,82.27,82.3,5348.0,73.4982,73.5071,73.3644,73.3912,5348.0
2017-11-30 14:00:00,82.32,82.34,82.25,82.33,9614.0,73.409,73.4269,73.3466,73.418,9614.0
2017-11-30 14:30:00,82.34,82.34,82.24,82.24,8252.0,73.4269,73.4269,73.3377,73.3377,8252.0
2017-11-30 15:00:00,82.17,82.25,82.15,82.24,19466.0,73.2753,73.3466,73.2574,73.3377,19466.0
2017-11-30 15:30:00,82.24,82.38,82.16,82.29,13398.0,73.3377,73.4625,73.2664,73.3823,13398.0
2017-12-01 09:30:00,82.53,82.53,82.09,82.19,70017.0,73.5963,73.5963,73.2039,73.2931,70017.0
2017-12-01 10:00:00,82.17,82.33,82.17,82.24,24660.0,73.2753,73.418,73.2753,73.3377,24660.0
2017-12-01 10:30:00,82.28,82.29,82.18,82.29,6221.0,73.3734,73.3823,73.2842,73.3823,6221.0
2017-12-01 11:00:00,82.25,82.25,81.31,81.33,20689.0,73.3466,73.3466,72.5084,72.5262,20689.0
2017-12-01 11:30:00,81.17,81.58,81.02,81.56,16635.0,72.3835,72.7491,72.2498,72.7313,16635.0
2017-12-01 12:00:00,81.59,81.81,81.59,81.74,6119.0,72.7581,72.9542,72.7581,72.8918,6119.0
2017-12-01 12:30:00,81.76,81.9,81.66,81.87,54822.0,72.9097,73.0345,72.8205,73.0077,54822.0
2017-12-01 13:00:00,81.87,81.96,81.87,81.96,2435.0,73.0077,73.088,73.0077,73.088,2435.0
2017-12-01 13:30:00,82.02,82.04,81.95,82.0,4460.0,73.1415,73.1593,73.0791,73.1237,4460.0
2017-12-01 14:00:00,82.04,82.08,82.0,82.08,5197.0,73.1593,73.195,73.1237,73.195,5197.0
2017-12-01 14:30:00,82.07,82.07,81.97,81.97,1723.0,73.1861,73.1861,73.0969,73.0969,1723.0
2017-12-01 15:00:00,81.94,82.08,81.94,82.07,895.0,73.0702,73.195,73.0702,73.1861,895.0
2017-12-01 15:30:00,82.11,82.24,82.1,82.22,61130.0,73.2218,73.3377,73.2129,73.3199,61130.0
2017-12-04 09:30:00,82.84,82.86,82.68,82.83,16563.0,73.8727,73.8906,73.7301,73.8638,16563.0
2017-12-04 10:00:00,82.86,82.9,82.78,82.82,5829.0,73.8906,73.9263,73.8192,73.8549,5829.0
2017-12-04 10:30:00,82.85,82.85,82.6,82.61,4270.0,73.8817,73.8817,73.6587,73.6676,4270.0
2017-12-04 11:00:00,82.7,82.73,82.62,82.72,8575.0,73.7479,73.7747,73.6766,73.7657,8575.0
2017-12-04 11:30:00,82.71,82.8,82.69,82.8,69220.0,73.7568,73.8371,73.739,73.8371,69220.0
2017-12-04 12:00:00,82.84,82.86,82.74,82.74,3529.0,73.8727,73.8906,73.7836,73.7836,3529.0
2017-12-04 12:30:00,82.75,82.79,82.69,82.75,7230.0,73.7925,73.8282,73.739,73.7925,7230.0
2017-12-04 13:00:00,82.78,82.82,82.76,82.77,3289.0,73.8192,73.8549,73.8014,73.8103,3289.0
2017-12-04 13:30:00,82.74,82.8,82.74,82.76,5996.0,73.7836,73.8371,73.7836,73.8014,5996.0
2017-12-04 14:00:00,82.74,82.74,82.55,82.56,7770.0,73.7836,73.7836,73.6141,73.6231,7770.0
2017-12-04 14:30:00,82.56,82.61,82.48,82.59,16304.0,73.6231,73.6676,73.5517,73.6498,16304.0
2017-12-04 15:00:00,82.57,82.57,82.51,82.57,7932.0,73.632,73.632,73.5785,73.632,7932.0
2017-12-04 15:30:00,82.53,82.53,82.34,82.38,13066.0,73.5963,73.5963,73.4269,73.4625,13066.0
2017-12-05 09:30:00,82.51,82.51,82.31,82.4,106266.0,73.5785,73.5785,73.4001,73.4804,106266.0
2017-12-05 10:00:00,82.4,82.48,82.37,82.43,5934.0,73.4804,73.5517,73.4536,73.5071,5934.0
2017-12-05 10:30:00,82.4,82.46,82.36,82.45,2649.0,73.4804,73.5339,73.4447,73.525,2649.0
2017-12-05 11:00:00,82.55,82.64,82.54,82.59,5008.0,73.6141,73.6944,73.6052,73.6498,5008.0
2017-12-05 11:30:00,82.62,82.62,82.47,82.47,7809.0,73.6766,73.6766,73.5428,73.5428,7809.0
2017-12-05 12:00:00,82.46,82.47,82.36,82.39,4326.0,73.5339,73.5428,73.4447,73.4715,4326.0
2017-12-05 12:30:00,82.43,82.43,82.32,82.32,5341.0,73.5071,73.5071,73.409,73.409,5341.0
2017-12-05 13:00:00,82.33,82.41,82.32,82.36,172710.0,73.418,73.4893,73.409,73.4447,172710.0
2017-12-05 13:30:00,82.37,82.4,82.36,82.37,8729.0,73.4536,73.4804,73.4447,73.4536,8729.0
2017-12-05 14:00:00,82.39,82.4,82.23,82.29,12892.0,73.4715,73.4804,73.3288,73.3823,12892.0
2017-12-05 14:30:00,82.27,82.27,82.14,82.14,9357.0,73.3644,73.3644,73.2485,73.2485,9357.0
2017-12-05 15:00:00,82.16,82.18,82.1,82.17,3365.0,73.2664,73.2842,73.2129,73.2753,3365.0
2017-12-05 15:30:00,82.2,82.2,82.1,82.11,9258.0,73.302,73.302,73.2129,73.2218,9258.0
2017-12-06 09:30:00,81.86,82.13,81.85,82.08,4199.0,72.9988,73.2396,72.9899,73.195,4199.0
2017-12-06 10:00:00,82.19,82.19,82.06,82.06,2110.0,73.2931,73.2931,73.1772,73.1772,2110.0
2017-12-06 10:30:00,82.09,82.24,82.02,82.24,4512.0,73.2039,73.3377,73.1415,73.3377,4512.0
2017-12-06 11:00:00,82.24,82.25,82.18,82.22,7308.0,73.3377,73.3466,73.2842,73.3199,7308.0
2017-12-06 11:30:00,82.16,82.19,82.16,82.17,2147.0,73.2664,73.2931,73.2664,73.2753,2147.0
2017-12-06 12:00:00,82.14,82.15,82.05,82.05,1595.0,73.2485,73.2574,73.1683,73.1683,1595.0
2017-12-06 12:30:00,82.06,82.14,82.06,82.11,4885.0,73.1772,73.2485,73.1772,73.2218,4885.0
2017-12-06 13:00:00,82.12,82.14,82.11,82.14,1444.0,73.2307,73.2485,73.2218,73.2485,1444.0
2017-12-06 13:30:00,82.13,82.21,82.13,82.21,2687.0,73.2396,73.3109,73.2396,73.3109,2687.0
2017-12-06 14:00:00,82.2,82.26,82.17,82.22,6237.0,73.302,73.3555,73.2753,73.3199,6237.0
2017-12-06 14:30:00,82.18,82.27,82.17,82.2,5540.0,73.2842,73.3644,73.2753,73.302,5540.0
2017-12-06 15:00:00,82.21,82.22,82.15,82.16,5849.0,73.3109,73.3199,73.2574,73.2664,5849.0
2017-12-06 15:30:00,82.17,82.19,82.09,82.12,7333.0,73.2753,73.2931,73.2039,73.2307,7333.0
2017-12-07 09:30:00,81.92,82.27,81.92,82.25,3045.0,73.0523,73.3644,73.0523,73.3466,3045.0
2017-12-07 10:00:00,82.27,82.27,82.17,82.27,2682.0,73.3644,73.3644,73.2753,73.3644,2682.0
2017-12-07 10:30:00,82.34,82.34,82.29,82.32,8905.0,73.4269,73.4269,73.3823,73.409,8905.0
2017-12-07 11:00:00,82.32,82.34,82.22,82.22,6659.0,73.409,73.4269,73.3199,73.3199,6659.0
2017-12-07 11:30:00,82.38,82.44,82.35,82.42,3399.0,73.4625,73.516,73.4358,73.4982,3399.0
2017-12-07 12:00:00,82.42,82.42,82.38,82.41,5053.0,73.4982,73.4982,73.4625,73.4893,5053.0
2017-12-07 12:30:00,82.42,82.45,82.4,82.44,5095.0,73.4982,73.525,73.4804,73.516,5095.0
2017-12-07 13:00:00,82.47,82.47,82.35,82.42,7461.0,73.5428,73.5428,73.4358,73.4982,7461.0
2017-12-07 13:30:00,82.41,82.45,82.35,82.4,2700.0,73.4893,73.525,73.4358,73.4804,2700.0
2017-12-07 14:00:00,82.4,82.43,82.33,82.33,19068.0,73.4804,73.5071,73.418,73.418,19068.0
2017-12-07 14:30:00,82.31,82.32,82.24,82.3,3736.0,73.4001,73.409,73.3377,73.3912,3736.0
2017-12-07 15:00:00,82.32,82.37,82.28,82.37,7804.0,73.409,73.4536,73.3734,73.4536,7804.0
2017-12-07 15:30:00,82.36,82.4,82.29,82.34,8878.0,73.4447,73.4804,73.3823,73.4269,8878.0
2017-12-08 09:30:00,82.73,82.73,82.51,82.62,5424.0,73.7747,73.7747,73.5785,73.6766,5424.0
2017-12-08 10:00:00,82.55,82.57,82.44,82.57,3849.0,73.6141,73.632,73.516,73.632,3849.0
2017-12-08 10:30:00,82.56,82.62,82.51,82.61,4952.0,73.6231,73.6766,73.5785,73.6676,4952.0
2017-12-08 11:00:00,82.66,82.67,82.55,82.56,8991.0,73.7122,73.7211,73.6141,73.6231,8991.0
2017-12-08 11:30:00,82.63,82.66,82.62,82.62,2095.0,73.6855,73.7122,73.6766,73.6766,2095.0
2017-12-08 12:00:00,82.61,82.68,82.61,82.67,1575.0,73.6676,73.7301,73.6676,73.7211,1575.0
2017-12-08 12:30:00,82.74,82.74,82.69,82.69,10609.0,73.7836,73.7836,73.739,73.739,10609.0
2017-12-08 13:00:00,82.68,82.74,82.67,82.73,4009.0,73.7301,73.7836,73.7211,73.7747,4009.0
2017-12-08 13:30:00,82.74,82.74,82.67,82.7,5205.0,73.7836,73.7836,73.7211,73.7479,5205.0
2017-12-08 14:00:00,82.71,82.71,82.65,82.67,8397.0,73.7568,73.7568,73.7033,73.7211,8397.0
2017-12-08 14:30:00,82.64,82.68,82.63,82.65,4185.0,73.6944,73.7301,73.6855,73.7033,4185.0
2017-12-08 15:00:00,82.68,82.71,82.64,82.69,7982.0,73.7301,73.7568,73.6944,73.739,7982.0
2017-12-08 15:30:00,82.69,82.75,82.65,82.75,8264.0,73.739,73.7925,73.7033,73.7925,8264.0
2017-12-11 09:30:00,82.86,82.86,82.72,82.81,14657.0,73.8906,73.8906,73.7657,73.846,14657.0
2017-12-11 10:00:00,82.83,82.84,82.74,82.77,8791.0,73.8638,73.8727,73.7836,73.8103,8791.0
2017-12-11 10:30:00,82.76,82.83,82.74,82.74,22010.0,73.8014,73.8638,73.7836,73.7836,22010.0
2017-12-11 11:00:00,82.74,82.8,82.71,82.79,5131.0,73.7836,73.8371,73.7568,73.8282,5131.0
2017-12-11 11:30:00,82.78,82.83,82.75,82.79,23337.0,73.8192,73.8638,73.7925,73.8282,23337.0
2017-12-11 12:00:00,82.78,82.85,82.78,82.85,3478.0,73.8192,73.8817,73.8192,73.8817,3478.0
2017-12-11 12:30:00,82.85,82.88,82.83,82.87,6128.0,73.8817,73.9084,73.8638,73.8995,6128.0
2017-12-11 13:00:00,82.82,82.87,82.81,82.81,2294.0,73.8549,73.8995,73.846,73.846,2294.0
2017-12-11 13:30:00,82.83,82.84,82.8,82.84,5757.0,73.8638,73.8727,73.8371,73.8727,5757.0
2017-12-11 14:00:00,82.85,82.87,82.84,82.84,4901.0,73.8817,73.8995,73.8727,73.8727,4901.0
2017-12-11 14:30:00,82.83,82.85,82.8,82.85,12514.0,73.8638,73.8817,73.8371,73.8817,12514.0
2017-12-11 15:00:00,82.83,82.87,82.81,82.82,14953.0,73.8638,73.8995,73.846,73.8549,14953.0
2017-12-11 15:30:00,82.83,82.96,82.81,82.95,10731.0,73.8638,73.9798,73.846,73.9708,10731.0
2017-12-12 09:30:00,83.17,83.17,82.86,82.91,15831.0,74.167,74.167,73.8906,73.9352,15831.0
2017-12-12 10:00:00,82.95,83.0,82.93,82.96,18016.0,73.9708,74.0154,73.953,73.9798,18016.0
2017-12-12 10:30:00,82.94,83.05,82.94,83.03,5278.0,73.9619,74.06,73.9619,74.0422,5278.0
2017-12-12 11:00:00,83.02,83.12,83.0,83.12,34956.0,74.0333,74.1224,74.0154,74.1224,34956.0
2017-12-12 11:30:00,83.14,83.18,83.13,83.16,6367.0,74.1403,74.1759,74.1314,74.1581,6367.0
2017-12-12 12:00:00,83.18,83.18,83.15,83.15,3721.0,74.1759,74.1759,74.1492,74.1492,3721.0
2017-12-12 12:30:00,83.1,83.16,83.1,83.12,6299.0,74.1046,74.1581,74.1046,74.1224,6299.0
2017-12-12 13:00:00,83.17,83.17,83.14,83.14,21316.0,74.167,74.167,74.1403,74.1403,21316.0
2017-12-12 13:30:00,83.15,83.17,83.1,83.1,48902.0,74.1492,74.167,74.1046,74.1046,48902.0
2017-12-12 14:00:00,83.11,83.16,83.09,83.16,20092.0,74.1135,74.1581,74.0957,74.1581,20092.0
2017-12-12 14:30:00,83.16,83.16,83.11,83.14,91857.0,74.1581,74.1581,74.1135,74.1403,91857.0
2017-12-12 15:00:00,83.15,83.15,83.08,83.11,16482.0,74.1492,74.1492,74.0868,74.1135,16482.0
2017-12-12 15:30:00,83.11,83.11,82.96,83.0,21472.0,74.1135,74.1135,73.9798,74.0154,21472.0
2017-12-13 09:30:00,83.01,83.29,82.88,83.16,8897.0,74.0243,74.274,73.9084,74.1581,8897.0
2017-12-13 10:00:00,83.15,83.16,83.11,83.14,18695.0,74.1492,74.1581,74.1135,74.1403,18695.0
2017-12-13 10:30:00,83.16,83.18,83.12,83.17,15459.0,74.1581,74.1759,74.1224,74.167,15459.0
2017-12-13 11:00:00,83.15,83.15,83.1,83.15,12257.0,74.1492,74.1492,74.1046,74.1492,12257.0
2017-12-13 11:30:00,83.15,83.17,83.1,83.14,10519.0,74.1492,74.167,74.1046,74.1403,10519.0
2017-12-13 12:00:00,83.12,83.12,83.01,83.09,4010.0,74.1224,74.1224,74.0243,74.0957,4010.0
2017-12-13 12:30:00,83.09,83.09,83.02,83.04,3669.0,74.0957,74.0957,74.0333,74.0511,3669.0
2017-12-13 13:00:00,83.04,83.05,83.02,83.04,7439.0,74.0511,74.06,74.0333,74.0511,7439.0
2017-12-13 13:30:00,83.02,83.04,82.99,83.02,3345.0,74.0333,74.0511,74.0065,74.0333,3345.0
2017-12-13 14:00:00,83.06,83.15,83.06,83.15,10395.0,74.0689,74.1492,74.0689,74.1492,10395.0
2017-12-13 14:30:00,83.2,83.25,83.18,83.23,9490.0,74.1938,74.2384,74.1759,74.2205,9490.0
2017-12-13 15:00:00,83.23,83.24,83.12,83.12,17399.0,74.2205,74.2294,74.1224,74.1224,17399.0
2017-12-13 15:30:00,83.11,83.12,82.99,83.01,18180.0,74.1135,74.1224,74.0065,74.0243,18180.0
2017-12-14 09:30:00,83.01,83.22,83.0,83.0,5691.0,74.0243,74.2116,74.0154,74.0154,5691.0
2017-12-14 10:00:00,83.08,83.08,83.05,83.07,3671.0,74.0868,74.0868,74.06,74.0779,3671.0
2017-12-14 10:30:00,83.04,83.13,83.03,83.06,3218.0,74.0511,74.1314,74.0422,74.0689,3218.0
2017-12-14 11:00:00,83.04,83.07,82.98,82.98,12739.0,74.0511,74.0779,73.9976,73.9976,12739.0
2017-12-14 11:30:00,83.02,83.07,83.01,83.04,4405.0,74.0333,74.0779,74.0243,74.0511,4405.0
2017-12-14 12:00:00,83.04,83.04,82.99,82.99,7062.0,74.0511,74.0511,74.0065,74.0065,7062.0
2017-12-14 12:30:00,82.98,83.0,82.93,82.93,2629.0,73.9976,74.0154,73.953,73.953,2629.0
2017-12-14 13:00:00,82.92,82.92,82.87,82.92,8680.0,73.9441,73.9441,73.8995,73.9441,8680.0
2017-12-14 13:30:00,82.89,82.89,82.83,82.83,121894.0,73.9173,73.9173,73.8638,73.8638,121894.0
2017-12-14 14:00:00,82.81,82.87,82.74,82.74,7261.0,73.846,73.8995,73.7836,73.7836,7261.0
2017-12-14 14:30:00,82.72,82.78,82.69,82.78,11685.0,73.7657,73.8192,73.739,73.8192,11685.0
2017-12-14 15:00:00,82.77,82.77,82.69,82.73,7807.0,73.8103,73.8103,73.739,73.7747,7807.0
2017-12-14 15:30:00,82.73,82.82,82.66,82.66,21959.0,73.7747,73.8549,73.7122,73.7122,21959.0
2017-12-15 09:30:00,83.02,83.04,82.93,82.95,4680.0,74.0333,74.0511,73.953,73.9708,4680.0
2017-12-15 10:00:00,82.97,83.19,82.94,83.17,5982.0,73.9887,74.1849,73.9619,74.167,5982.0
2017-12-15 10:30:00,83.17,83.18,83.07,83.1,2520.0,74.167,74.1759,74.0779,74.1046,2520.0
2017-12-15 11:00:00,83.09,83.26,83.08,83.25,34155.0,74.0957,74.2473,74.0868,74.2384,34155.0
2017-12-15 11:30:00,83.29,83.32,83.25,83.3,5433.0,74.274,74.3008,74.2384,74.283,5433.0
2017-12-15 12:00:00,83.31,83.33,83.27,83.32,4131.0,74.2919,74.3097,74.2562,74.3008,4131.0
2017-12-15 12:30:00,83.33,83.33,83.3,83.32,8289.0,74.3097,74.3097,74.283,74.3008,8289.0
2017-12-15 13:00:00,83.33,83.34,83.29,83.31,4307.0,74.3097,74.3186,74.274,74.2919,4307.0
2017-12-15 13:30:00,83.3,83.38,83.29,83.38,172141.0,74.283,74.3543,74.274,74.3543,172141.0
2017-12-15 14:00:00,83.38,83.46,83.36,83.44,138785.0,74.3543,74.4256,74.3365,74.4078,138785.0
2017-12-15 14:30:00,83.44,83.46,83.41,83.42,125300.0,74.4078,74.4256,74.381,74.39,125300.0
2017-12-15 15:00:00,83.43,83.49,83.41,83.47,134415.0,74.3989,74.4524,74.381,74.4346,134415.0
2017-12-15 15:30:00,83.46,83.46,83.22,83.32,92886.0,74.4256,74.4256,74.2116,74.3008,92886.0
2017-12-18 09:30:00,83.78,84.01,83.63,83.93,66206.0,74.711,74.9161,74.5772,74.8448,66206.0
2017-12-18 10:00:00,83.85,83.88,83.83,83.84,2710.0,74.7734,74.8002,74.7556,74.7645,2710.0
2017-12-18 10:30:00,83.83,83.85,83.79,83.85,5636.0,74.7556,74.7734,74.7199,74.7734,5636.0
2017-12-18 11:00:00,83.8,83.81,83.73,83.77,4061.0,74.7288,74.7377,74.6664,74.7021,4061.0
2017-12-18 11:30:00,83.77,83.84,83.77,83.83,11128.0,74.7021,74.7645,74.7021,74.7556,11128.0
2017-12-18 12:00:00,83.84,83.86,83.83,83.84,6688.0,74.7645,74.7823,74.7556,74.7645,6688.0
2017-12-18 12:30:00,83.83,83.86,83.81,83.83,9680.0,74.7556,74.7823,74.7377,74.7556,9680.0
2017-12-18 13:00:00,83.83,83.84,83.79,83.79,5019.0,74.7556,74.7645,74.7199,74.7199,5019.0
2017-12-18 13:30:00,83.81,83.82,83.75,83.77,10434.0,74.7377,74.7467,74.6842,74.7021,10434.0
2017-12-18 14:00:00,83.78,83.79,83.73,83.78,4843.0,74.711,74.7199,74.6664,74.711,4843.0
2017-12-18 14:30:00,83.79,83.86,83.78,83.86,22053.0,74.7199,74.7823,74.711,74.7823,22053.0
2017-12-18 15:00:00,83.87,83.89,83.8,83.8,6573.0,74.7913,74.8091,74.7288,74.7288,6573.0
2017-12-18 15:30:00,83.8,83.84,83.77,83.8,7270.0,74.7288,74.7645,74.7021,74.7288,7270.0
2017-12-19 09:30:00,83.85,84.15,83.79,83.79,10215.0,74.7734,75.0409,74.7199,74.7199,10215.0
2017-12-19 10:00:00,83.81,83.85,83.79,83.8,2621.0,74.7377,74.7734,74.7199,74.7288,2621.0
2017-12-19 10:30:00,83.79,83.81,83.75,83.81,5451.0,74.7199,74.7377,74.6842,74.7377,5451.0
2017-12-19 11:00:00,83.85,83.88,83.81,83.86,2345.0,74.7734,74.8002,74.7377,74.7823,2345.0
2017-12-19 11:30:00,83.86,83.87,83.76,83.76,11518.0,74.7823,74.7913,74.6932,74.6932,11518.0
2017-12-19 12:00:00,83.75,83.77,83.73,83.75,4118.0,74.6842,74.7021,74.6664,74.6842,4118.0
2017-12-19 12:30:00,83.74,83.78,83.7,83.75,35048.0,74.6753,74.711,74.6397,74.6842,35048.0
2017-12-19 13:00:00,83.81,83.83,83.79,83.81,3471.0,74.7377,74.7556,74.7199,74.7377,3471.0
2017-12-19 13:30:00,83.79,83.84,83.79,83.81,5696.0,74.7199,74.7645,74.7199,74.7377,5696.0
2017-12-19 14:00:00,83.81,83.81,83.75,83.8,6590.0,74.7377,74.7377,74.6842,74.7288,6590.0
2017-12-19 14:30:00,83.81,83.81,83.69,83.69,8720.0,74.7377,74.7377,74.6307,74.6307,8720.0
2017-12-19 15:00:00,83.68,83.71,83.61,83.69,11677.0,74.6218,74.6486,74.5594,74.6307,11677.0
2017-12-19 15:30:00,83.7,83.71,83.63,83.63,10928.0,74.6397,74.6486,74.5772,74.5772,10928.0
2017-12-20 09:30:00,84.12,84.12,83.6,83.66,23288.0,75.0142,75.0142,74.5505,74.604,23288.0
2017-12-20 10:00:00,83.7,83.71,83.61,83.61,5670.0,74.6397,74.6486,74.5594,74.5594,5670.0
2017-12-20 10:30:00,83.59,83.61,83.48,83.53,16288.0,74.5416,74.5594,74.4435,74.4881,16288.0
2017-12-20 11:00:00,83.53,83.63,83.53,83.61,5977.0,74.4881,74.5772,74.4881,74.5594,5977.0
2017-12-20 11:30:00,83.6,83.67,83.6,83.61,18517.0,74.5505,74.6129,74.5505,74.5594,18517.0
2017-12-20 12:00:00,83.61,83.67,83.6,83.66,148736.0,74.5594,74.6129,74.5505,74.604,148736.0
2017-12-20 12:30:00,83.64,83.67,83.58,83.62,4841.0,74.5861,74.6129,74.5326,74.5683,4841.0
2017-12-20 13:00:00,83.64,83.71,83.62,83.7,4180.0,74.5861,74.6486,74.5683,74.6397,4180.0
2017-12-20 13:30:00,83.71,83.73,83.66,83.7,19306.0,74.6486,74.6664,74.604,74.6397,19306.0
2017-12-20 14:00:00,83.69,83.7,83.61,83.61,12934.0,74.6307,74.6397,74.5594,74.5594,12934.0
2017-12-20 14:30:00,83.61,83.64,83.55,83.57,12998.0,74.5594,74.5861,74.5059,74.5237,12998.0
2017-12-20 15:00:00,83.57,83.62,83.57,83.6,18954.0,74.5237,74.5683,74.5237,74.5505,18954.0
2017-12-20 15:30:00,83.6,83.67,83.54,83.57,13215.0,74.5505,74.6129,74.497,74.5237,13215.0
2017-12-21 09:30:00,83.61,83.61,83.27,83.3,4474.0,74.8978,74.8978,74.5932,74.6201,4474.0
2017-12-21 10:00:00,83.32,83.32,83.28,83.31,2610.0,74.638,74.638,74.6022,74.6291,2610.0
2017-12-21 10:30:00,83.32,83.4,83.29,83.32,5974.0,74.638,74.7097,74.6112,74.638,5974.0
2017-12-21 11:00:00,83.31,83.34,83.27,83.32,15283.0,74.6291,74.656,74.5932,74.638,15283.0
2017-12-21 11:30:00,83.33,83.38,83.32,83.32,5611.0,74.647,74.6918,74.638,74.638,5611.0
2017-12-21 12:00:00,83.32,83.33,83.29,83.31,3685.0,74.638,74.647,74.6112,74.6291,3685.0
2017-12-21 12:30:00,83.31,83.32,83.29,83.32,1417.0,74.6291,74.638,74.6112,74.638,1417.0
2017-12-21 13:00:00,83.36,83.41,83.35,83.4,6406.0,74.6739,74.7187,74.6649,74.7097,6406.0
2017-12-21 13:30:00,83.39,83.39,83.37,83.37,1506.0,74.7007,74.7007,74.6828,74.6828,1506.0
2017-12-21 14:00:00,83.36,83.36,83.32,83.33,2483.0,74.6739,74.6739,74.638,74.647,2483.0
2017-12-21 14:30:00,83.31,83.32,83.28,83.3,4499.0,74.6291,74.638,74.6022,74.6201,4499.0
2017-12-21 15:00:00,83.31,83.32,83.21,83.26,5707.0,74.6291,74.638,74.5395,74.5843,5707.0
2017-12-21 15:30:00,83.27,83.27,83.11,83.16,19686.0,74.5932,74.5932,74.4499,74.4947,19686.0
2017-12-22 09:30:00,83.0,83.11,83.0,83.11,3603.0,74.3514,74.4499,74.3514,74.4499,3603.0
2017-12-22 10:00:00,83.15,83.15,83.07,83.09,3025.0,74.4858,74.4858,74.4141,74.432,3025.0
2017-12-22 10:30:00,83.12,83.12,83.07,83.07,7001.0,74.4589,74.4589,74.4141,74.4141,7001.0
2017-12-22 11:00:00,83.05,83.07,83.0,83.05,3668.0,74.3962,74.4141,74.3514,74.3962,3668.0
2017-12-22 11:30:00,83.03,83.04,82.98,82.99,40132.0,74.3783,74.3872,74.3335,74.3424,40132.0
2017-12-22 12:00:00,83.0,83.03,82.98,83.03,12237.0,74.3514,74.3783,74.3335,74.3783,12237.0
2017-12-22 12:30:00,83.03,83.03,82.99,82.99,3458.0,74.3783,74.3783,74.3424,74.3424,3458.0
2017-12-22 13:00:00,82.99,83.02,82.99,83.0,3184.0,74.3424,74.3693,74.3424,74.3514,3184.0
2017-12-22 13:30:00,83.01,83.08,83.0,83.06,6185.0,74.3603,74.423,74.3514,74.4051,6185.0
2017-12-22 14:00:00,83.06,83.08,83.02,83.06,4445.0,74.4051,74.423,74.3693,74.4051,4445.0
2017-12-22 14:30:00,83.08,83.1,83.05,83.1,9137.0,74.423,74.441,74.3962,74.441,9137.0
2017-12-22 15:00:00,83.1,83.1,83.04,83.05,4254.0,74.441,74.441,74.3872,74.3962,4254.0
2017-12-22 15:30:00,83.05,83.12,83.05,83.11,6513.0,74.3962,74.4589,74.3962,74.4499,6513.0
2017-12-26 09:30:00,83.03,83.1,82.97,83.1,2913.0,74.3783,74.441,74.3245,74.441,2913.0
2017-12-26 10:00:00,83.08,83.13,83.07,83.11,3598.0,74.423,74.4678,74.4141,74.4499,3598.0
2017-12-26 10:30:00,83.1,83.13,83.04,83.04,6711.0,74.441,74.4678,74.3872,74.3872,6711.0
2017-12-26 11:00:00,83.04,83.05,82.99,83.05,22675.0,74.3872,74.3962,74.3424,74.3962,22675.0
2017-12-26 11:30:00,83.05,83.09,83.03,83.07,8859.0,74.3962,74.432,74.3783,74.4141,8859.0
2017-12-26 12:00:00,83.08,83.1,83.07,83.09,5112.0,74.423,74.441,74.4141,74.432,5112.0
2017-12-26 12:30:00,83.12,83.12,83.07,83.08,1351.0,74.4589,74.4589,74.4141,74.423,1351.0
2017-12-26 13:00:00,83.09,83.11,83.08,83.1,5335.0,74.432,74.4499,74.423,74.441,5335.0
2017-12-26 13:30:00,83.09,83.11,83.07,83.09,4354.0,74.432,74.4499,74.4141,74.432,4354.0
2017-12-26 14:00:00,83.1,83.11,83.08,83.1,5994.0,74.441,74.4499,74.423,74.441,5994.0
2017-12-26 14:30:00,83.09,83.12,83.09,83.11,3616.0,74.432,74.4589,74.432,74.4499,3616.0
2017-12-26 15:00:00,83.12,83.14,83.1,83.1,58781.0,74.4589,74.4768,74.441,74.441,58781.0
2017-12-26 15:30:00,83.08,83.13,83.06,83.13,9765.0,74.423,74.4678,74.4051,74.4678,9765.0
2017-12-27 09:30:00,83.39,83.39,83.16,83.25,7632.0,74.7007,74.7007,74.4947,74.5753,7632.0
2017-12-27 10:00:00,83.24,83.27,83.23,83.26,9228.0,74.5664,74.5932,74.5574,74.5843,9228.0
2017-12-27 10:30:00,83.28,83.32,83.24,83.32,10915.0,74.6022,74.638,74.5664,74.638,10915.0
2017-12-27 11:00:00,83.34,83.35,83.32,83.35,8616.0,74.656,74.6649,74.638,74.6649,8616.0
2017-12-27 11:30:00,83.34,83.36,83.29,83.32,9474.0,74.656,74.6739,74.6112,74.638,9474.0
2017-12-27 12:00:00,83.31,83.32,83.25,83.27,5403.0,74.6291,74.638,74.5753,74.5932,5403.0
2017-12-27 12:30:00,83.26,83.28,83.25,83.26,4137.0,74.5843,74.6022,74.5753,74.5843,4137.0
2017-12-27 13:00:00,83.23,83.26,83.21,83.21,5198.0,74.5574,74.5843,74.5395,74.5395,5198.0
2017-12-27 13:30:00,83.2,83.23,83.19,83.21,2475.0,74.5305,74.5574,74.5216,74.5395,2475.0
2017-12-27 14:00:00,83.23,83.23,83.17,83.18,4605.0,74.5574,74.5574,74.5037,74.5126,4605.0
2017-12-27 14:30:00,83.22,83.22,83.16,83.18,9327.0,74.5485,74.5485,74.4947,74.5126,9327.0
2017-12-27 15:00:00,83.19,83.19,83.15,83.15,25545.0,74.5216,74.5216,74.4858,74.4858,25545.0
2017-12-27 15:30:00,83.17,83.23,83.13,83.21,30172.0,74.5037,74.5574,74.4678,74.5395,30172.0
2017-12-28 09:30:00,83.4,83.4,83.23,83.24,11009.0,74.7097,74.7097,74.5574,74.5664,11009.0
2017-12-28 10:00:00,83.27,83.28,83.24,83.27,6301.0,74.5932,74.6022,74.5664,74.5932,6301.0
2017-12-28 10:30:00,83.26,83.29,83.25,83.29,5674.0,74.5843,74.6112,74.5753,74.6112,5674.0
2017-12-28 11:00:00,83.29,83.29,83.26,83.27,14102.0,74.6112,74.6112,74.5843,74.5932,14102.0
2017-12-28 11:30:00,83.26,83.28,83.25,83.27,13142.0,74.5843,74.6022,74.5753,74.5932,13142.0
2017-12-28 12:00:00,83.26,83.26,83.25,83.25,3196.0,74.5843,74.5843,74.5753,74.5753,3196.0
2017-12-28 12:30:00,83.24,83.25,83.22,83.23,12888.0,74.5664,74.5753,74.5485,74.5574,12888.0
2017-12-28 13:00:00,83.22,83.24,83.21,83.22,8272.0,74.5485,74.5664,74.5395,74.5485,8272.0
2017-12-28 13:30:00,83.22,83.22,83.21,83.21,2424.0,74.5485,74.5485,74.5395,74.5395,2424.0
2017-12-28 14:00:00,83.21,83.21,83.18,83.21,5066.0,74.5395,74.5395,74.5126,74.5395,5066.0
2017-12-28 14:30:00,83.2,83.24,83.19,83.23,97640.0,74.5305,74.5664,74.5216,74.5574,97640.0
2017-12-28 15:00:00,83.23,83.24,83.23,83.23,6241.0,74.5574,74.5664,74.5574,74.5574,6241.0
2017-12-28 15:30:00,83.23,83.33,83.22,83.33,25093.0,74.5574,74.647,74.5485,74.647,25093.0
2017-12-29 09:30:00,83.46,83.53,83.35,83.35,7135.0,74.7634,74.8262,74.6649,74.6649,7135.0
2017-12-29 10:00:00,83.39,83.4,83.31,83.34,4278.0,74.7007,74.7097,74.6291,74.656,4278.0
2017-12-29 10:30:00,83.38,83.38,83.25,83.27,11051.0,74.6918,74.6918,74.5753,74.5932,11051.0
2017-12-29 11:00:00,83.29,83.31,83.25,83.29,21664.0,74.6112,74.6291,74.5753,74.6112,21664.0
2017-12-29 11:30:00,83.31,83.34,83.27,83.31,15838.0,74.6291,74.656,74.5932,74.6291,15838.0
2017-12-29 12:00:00,83.31,83.32,83.29,83.29,35983.0,74.6291,74.638,74.6112,74.6112,35983.0
2017-12-29 12:30:00,83.28,83.29,83.22,83.24,8224.0,74.6022,74.6112,74.5485,74.5664,8224.0
2017-12-29 13:00:00,83.24,83.27,83.22,83.26,6935.0,74.5664,74.5932,74.5485,74.5843,6935.0
2017-12-29 13:30:00,83.25,83.25,83.14,83.18,39151.0,74.5753,74.5753,74.4768,74.5126,39151.0
2017-12-29 14:00:00,83.17,83.19,83.16,83.19,1868.0,74.5037,74.5216,74.4947,74.5216,1868.0
2017-12-29 14:30:00,83.19,83.2,83.16,83.18,5817.0,74.5216,74.5305,74.4947,74.5126,5817.0
2017-12-29 15:00:00,83.17,83.26,83.15,83.22,11880.0,74.5037,74.5843,74.4858,74.5485,11880.0
2017-12-29 15:30:00,83.19,83.19,82.9,82.93,49208.0,74.5216,74.5216,74.2618,74.2887,49208.0
2018-01-02 09:30:00,83.32,83.32,83.06,83.12,5351.0,74.638,74.638,74.4051,74.4589,5351.0
2018-01-02 10:00:00,83.19,83.27,83.19,83.25,10917.0,74.5216,74.5932,74.5216,74.5753,10917.0
2018-01-02 10:30:00,83.25,83.28,83.14,83.21,133970.0,74.5753,74.6022,74.4768,74.5395,133970.0
2018-01-02 11:00:00,83.21,83.22,83.1,83.15,89869.0,74.5395,74.5485,74.441,74.4858,89869.0
2018-01-02 11:30:00,83.14,83.14,83.04,83.1,21875.0,74.4768,74.4768,74.3872,74.441,21875.0
2018-01-02 12:00:00,83.12,83.15,83.1,83.11,39468.0,74.4589,74.4858,74.441,74.4499,39468.0
2018-01-02 12:30:00,83.11,83.12,83.07,83.08,13521.0,74.4499,74.4589,74.4141,74.423,13521.0
2018-01-02 13:00:00,83.08,83.14,83.08,83.13,35791.0,74.423,74.4768,74.423,74.4678,35791.0
2018-01-02 13:30:00,83.12,83.16,83.11,83.11,37558.0,74.4589,74.4947,74.4499,74.4499,37558.0
2018-01-02 14:00:00,83.13,83.16,83.11,83.11,19233.0,74.4678,74.4947,74.4499,74.4499,19233.0
2018-01-02 14:30:00,83.13,83.14,83.11,83.12,26326.0,74.4678,74.4768,74.4499,74.4589,26326.0
2018-01-02 15:00:00,83.12,83.19,83.11,83.18,9874.0,74.4589,74.5216,74.4499,74.5126,9874.0
2018-01-02 15:30:00,83.17,83.25,83.12,83.25,10764.0,74.5037,74.5753,74.4589,74.5753,10764.0
2018-01-03 09:30:00,83.37,83.62,83.36,83.49,17077.0,74.6828,74.9068,74.6739,74.7903,17077.0
2018-01-03 10:00:00,83.53,83.62,83.53,83.6,5143.0,74.8262,74.9068,74.8262,74.8889,5143.0
2018-01-03 10:30:00,83.67,83.69,83.6,83.6,24006.0,74.9516,74.9695,74.8889,74.8889,24006.0
2018-01-03 11:00:00,83.61,83.64,83.6,83.62,3567.0,74.8978,74.9247,74.8889,74.9068,3567.0
2018-01-03 11:30:00,83.64,83.65,83.59,83.61,5372.0,74.9247,74.9337,74.8799,74.8978,5372.0
2018-01-03 12:00:00,83.61,83.67,83.61,83.67,14931.0,74.8978,74.9516,74.8978,74.9516,14931.0
2018-01-03 12:30:00,83.67,83.8,83.66,83.78,13885.0,74.9516,75.068,74.9426,75.0501,13885.0
2018-01-03 13:00:00,83.78,83.79,83.75,83.75,29815.0,75.0501,75.0591,75.0232,75.0232,29815.0
2018-01-03 13:30:00,83.76,83.76,83.7,83.72,12290.0,75.0322,75.0322,74.9784,74.9964,12290.0
2018-01-03 14:00:00,83.71,83.81,83.71,83.79,168120.0,74.9874,75.077,74.9874,75.0591,168120.0
2018-01-03 14:30:00,83.79,83.85,83.78,83.81,26878.0,75.0591,75.1128,75.0501,75.077,26878.0
2018-01-03 15:00:00,83.81,83.83,83.78,83.81,71300.0,75.077,75.0949,75.0501,75.077,71300.0
2018-01-03 15:30:00,83.81,83.9,83.8,83.86,13573.0,75.077,75.1576,75.068,75.1218,13573.0
2018-01-04 09:30:00,84.21,84.35,83.88,84.26,13335.0,75.4353,75.5607,75.1397,75.4801,13335.0
2018-01-04 10:00:00,84.24,84.35,84.19,84.35,10156.0,75.4622,75.5607,75.4174,75.5607,10156.0
2018-01-04 10:30:00,84.34,84.37,84.26,84.27,5259.0,75.5518,75.5786,75.4801,75.489,5259.0
2018-01-04 11:00:00,84.3,84.32,84.22,84.22,7038.0,75.5159,75.5338,75.4443,75.4443,7038.0
2018-01-04 11:30:00,84.26,84.27,84.21,84.22,7376.0,75.4801,75.489,75.4353,75.4443,7376.0
2018-01-04 12:00:00,84.28,84.32,84.24,84.26,7475.0,75.498,75.5338,75.4622,75.4801,7475.0
2018-01-04 12:30:00,84.24,84.28,84.22,84.27,7137.0,75.4622,75.498,75.4443,75.489,7137.0
2018-01-04 13:00:00,84.25,84.28,84.23,84.28,5715.0,75.4711,75.498,75.4532,75.498,5715.0
2018-01-04 13:30:00,84.29,84.3,84.25,84.28,18999.0,75.507,75.5159,75.4711,75.498,18999.0
2018-01-04 14:00:00,84.28,84.31,84.24,84.25,24996.0,75.498,75.5249,75.4622,75.4711,24996.0
2018-01-04 14:30:00,84.26,84.29,84.23,84.27,6074.0,75.4801,75.507,75.4532,75.489,6074.0
2018-01-04 15:00:00,84.27,84.28,84.22,84.26,6772.0,75.489,75.498,75.4443,75.4801,6772.0
2018-01-04 15:30:00,84.26,84.27,84.19,84.22,38574.0,75.4801,75.489,75.4174,75.4443,38574.0
2018-01-05 09:30:00,84.55,84.55,84.36,84.42,10124.0,75.7399,75.7399,75.5697,75.6234,10124.0
2018-01-05 10:00:00,84.42,84.46,84.38,84.4,3570.0,75.6234,75.6592,75.5876,75.6055,3570.0
2018-01-05 10:30:00,84.37,84.41,84.32,84.41,2768.0,75.5786,75.6145,75.5338,75.6145,2768.0
2018-01-05 11:00:00,84.41,84.48,84.41,84.47,5858.0,75.6145,75.6772,75.6145,75.6682,5858.0
2018-01-05 11:30:00,84.45,84.48,84.45,84.46,10717.0,75.6503,75.6772,75.6503,75.6592,10717.0
2018-01-05 12:00:00,84.44,84.54,84.44,84.54,3863.0,75.6413,75.7309,75.6413,75.7309,3863.0
2018-01-05 12:30:00,84.52,84.52,84.45,84.46,13492.0,75.713,75.713,75.6503,75.6592,13492.0
2018-01-05 13:00:00,84.49,84.51,84.48,84.51,3510.0,75.6861,75.704,75.6772,75.704,3510.0
2018-01-05 13:30:00,84.5,84.54,84.5,84.53,28394.0,75.6951,75.7309,75.6951,75.722,28394.0
2018-01-05 14:00:00,84.53,84.61,84.52,84.61,5382.0,75.722,75.7936,75.713,75.7936,5382.0
2018-01-05 14:30:00,84.62,84.65,84.59,84.59,33408.0,75.8026,75.8295,75.7757,75.7757,33408.0
2018-01-05 15:00:00,84.61,84.69,84.6,84.68,11177.0,75.7936,75.8653,75.7847,75.8563,11177.0
2018-01-05 15:30:00,84.68,84.81,84.68,84.81,36760.0,75.8563,75.9728,75.8563,75.9728,36760.0
2018-01-08 09:30:00,84.83,84.95,84.83,84.94,6231.0,75.9907,76.0982,75.9907,76.0892,6231.0
2018-01-08 10:00:00,84.93,84.93,84.86,84.91,70032.0,76.0803,76.0803,76.0176,76.0624,70032.0
2018-01-08 10:30:00,84.9,84.91,84.85,84.88,4342.0,76.0534,76.0624,76.0086,76.0355,4342.0
2018-01-08 11:00:00,84.88,84.92,84.87,84.92,2896.0,76.0355,76.0713,76.0265,76.0713,2896.0
2018-01-08 11:30:00,84.97,84.98,84.93,84.94,47725.0,76.1161,76.1251,76.0803,76.0892,47725.0
2018-01-08 12:00:00,84.95,84.97,84.94,84.96,9396.0,76.0982,76.1161,76.0892,76.1071,9396.0
2018-01-08 12:30:00,84.96,84.99,84.95,84.99,18297.0,76.1071,76.134,76.0982,76.134,18297.0
2018-01-08 13:00:00,85.0,85.11,84.99,85.11,67932.0,76.143,76.2415,76.134,76.2415,67932.0
2018-01-08 13:30:00,85.11,85.13,85.1,85.12,10813.0,76.2415,76.2594,76.2326,76.2505,10813.0
2018-01-08 14:00:00,85.14,85.14,85.1,85.1,6388.0,76.2684,76.2684,76.2326,76.2326,6388.0
2018-01-08 14:30:00,85.1,85.1,85.06,85.1,35381.0,76.2326,76.2326,76.1967,76.2326,35381.0
2018-01-08 15:00:00,85.1,85.1,85.02,85.02,23089.0,76.2326,76.2326,76.1609,76.1609,23089.0
2018-01-08 15:30:00,85.03,85.13,85.02,85.09,58903.0,76.1699,76.2594,76.1609,76.2236,58903.0
2018-01-09 09:30:00,85.19,85.37,85.02,85.22,5009.0,76.3132,76.4744,76.1609,76.3401,5009.0
2018-01-09 10:00:00,85.15,85.36,85.15,85.36,6233.0,76.2774,76.4655,76.2774,76.4655,6233.0
2018-01-09 10:30:00,85.38,85.38,85.24,85.31,5299.0,76.4834,76.4834,76.358,76.4207,5299.0
2018-01-09 11:00:00,85.32,85.52,85.31,85.52,9937.0,76.4296,76.6088,76.4207,76.6088,9937.0
2018-01-09 11:30:00,85.49,85.51,85.46,85.49,21385.0,76.5819,76.5998,76.555,76.5819,21385.0
2018-01-09 12:00:00,85.48,85.49,85.4,85.4,5664.0,76.573,76.5819,76.5013,76.5013,5664.0
2018-01-09 12:30:00,85.41,85.47,85.4,85.44,10299.0,76.5103,76.564,76.5013,76.5371,10299.0
2018-01-09 13:00:00,85.46,85.51,85.44,85.51,20334.0,76.555,76.5998,76.5371,76.5998,20334.0
2018-01-09 13:30:00,85.51,85.54,85.49,85.54,6027.0,76.5998,76.6267,76.5819,76.6267,6027.0
2018-01-09 14:00:00,85.53,85.54,85.43,85.45,3277.0,76.6178,76.6267,76.5282,76.5461,3277.0
2018-01-09 14:30:00,85.44,85.49,85.42,85.46,48850.0,76.5371,76.5819,76.5192,76.555,48850.0
2018-01-09 15:00:00,85.44,85.46,85.36,85.36,22349.0,76.5371,76.555,76.4655,76.4655,22349.0
2018-01-09 15:30:00,85.37,85.48,85.28,85.28,69457.0,76.4744,76.573,76.3938,76.3938,69457.0
2018-01-10 09:30:00,85.12,85.19,84.73,84.83,14375.0,76.2505,76.3132,75.9011,75.9907,14375.0
2018-01-10 10:00:00,84.83,85.0,84.81,84.96,21537.0,75.9907,76.143,75.9728,76.1071,21537.0
2018-01-10 10:30:00,84.96,85.08,84.96,85.0,7537.0,76.1071,76.2146,76.1071,76.143,7537.0
2018-01-10 11:00:00,85.05,85.11,85.03,85.06,84954.0,76.1878,76.2415,76.1699,76.1967,84954.0
2018-01-10 11:30:00,85.04,85.17,85.04,85.14,14969.0,76.1788,76.2953,76.1788,76.2684,14969.0
2018-01-10 12:00:00,85.11,85.16,85.08,85.14,5910.0,76.2415,76.2863,76.2146,76.2684,5910.0
2018-01-10 12:30:00,85.14,85.15,85.09,85.14,7132.0,76.2684,76.2774,76.2236,76.2684,7132.0
2018-01-10 13:00:00,85.14,85.17,85.11,85.14,5659.0,76.2684,76.2953,76.2415,76.2684,5659.0
2018-01-10 13:30:00,85.14,85.22,85.12,85.2,10356.0,76.2684,76.3401,76.2505,76.3221,10356.0
2018-01-10 14:00:00,85.2,85.21,85.04,85.04,9835.0,76.3221,76.3311,76.1788,76.1788,9835.0
2018-01-10 14:30:00,85.11,85.13,85.03,85.11,81405.0,76.2415,76.2594,76.1699,76.2415,81405.0
2018-01-10 15:00:00,85.13,85.18,85.03,85.06,13240.0,76.2594,76.3042,76.1699,76.1967,13240.0
2018-01-10 15:30:00,85.09,85.17,85.09,85.17,7991.0,76.2236,76.2953,76.2236,76.2953,7991.0
2018-01-11 09:30:00,85.4,85.46,85.18,85.3,8179.0,76.5013,76.555,76.3042,76.4117,8179.0
2018-01-11 10:00:00,85.31,85.34,85.19,85.24,15765.0,76.4207,76.4476,76.3132,76.358,15765.0
2018-01-11 10:30:00,85.24,85.31,85.17,85.31,10182.0,76.358,76.4207,76.2953,76.4207,10182.0
2018-01-11 11:00:00,85.32,85.38,85.31,85.32,16126.0,76.4296,76.4834,76.4207,76.4296,16126.0
2018-01-11 11:30:00,85.32,85.34,85.28,85.34,5836.0,76.4296,76.4476,76.3938,76.4476,5836.0
2018-01-11 12:00:00,85.34,85.38,85.33,85.38,3972.0,76.4476,76.4834,76.4386,76.4834,3972.0
2018-01-11 12:30:00,85.43,85.49,85.41,85.47,3318.0,76.5282,76.5819,76.5103,76.564,3318.0
2018-01-11 13:00:00,85.47,85.5,85.46,85.49,3021.0,76.564,76.5909,76.555,76.5819,3021.0
2018-01-11 13:30:00,85.48,85.48,85.44,85.44,11629.0,76.573,76.573,76.5371,76.5371,11629.0
2018-01-11 14:00:00,85.43,85.49,85.42,85.48,16035.0,76.5282,76.5819,76.5192,76.573,16035.0
2018-01-11 14:30:00,85.48,85.5,85.44,85.48,35875.0,76.573,76.5909,76.5371,76.573,35875.0
2018-01-11 15:00:00,85.49,85.59,85.49,85.55,4091.0,76.5819,76.6715,76.5819,76.6357,4091.0
2018-01-11 15:30:00,85.55,85.65,85.52,85.64,17674.0,76.6357,76.7253,76.6088,76.7163,17674.0
2018-01-12 09:30:00,85.88,86.09,85.76,85.9,28666.0,76.9313,77.1194,76.8238,76.9492,28666.0
2018-01-12 10:00:00,85.94,86.0,85.87,86.0,4552.0,76.985,77.0388,76.9223,77.0388,4552.0
2018-01-12 10:30:00,86.0,86.2,85.99,86.17,15700.0,77.0388,77.2179,77.0298,77.1911,15700.0
2018-01-12 11:00:00,86.17,86.18,86.03,86.13,100002.0,77.1911,77.2,77.0657,77.1552,100002.0
2018-01-12 11:30:00,86.11,86.16,86.11,86.15,2968.0,77.1373,77.1821,77.1373,77.1731,2968.0
2018-01-12 12:00:00,86.16,86.17,86.1,86.12,2423.0,77.1821,77.1911,77.1284,77.1463,2423.0
2018-01-12 12:30:00,86.1,86.16,86.08,86.16,1847.0,77.1284,77.1821,77.1104,77.1821,1847.0
2018-01-12 13:00:00,86.16,86.17,86.1,86.1,11264.0,77.1821,77.1911,77.1284,77.1284,11264.0
2018-01-12 13:30:00,86.08,86.19,86.08,86.13,14098.0,77.1104,77.209,77.1104,77.1552,14098.0
2018-01-12 14:00:00,86.14,86.18,86.13,86.18,8427.0,77.1642,77.2,77.1552,77.2,8427.0
2018-01-12 14:30:00,86.2,86.23,86.12,86.21,7512.0,77.2179,77.2448,77.1463,77.2269,7512.0
2018-01-12 15:00:00,86.24,86.24,86.13,86.16,7040.0,77.2538,77.2538,77.1552,77.1821,7040.0
2018-01-12 15:30:00,86.18,86.28,86.14,86.19,20971.0,77.2,77.2896,77.1642,77.209,20971.0
2018-01-16 09:30:00,86.67,86.87,86.55,86.86,12556.0,77.639,77.8181,77.5315,77.8092,12556.0
2018-01-16 10:00:00,86.85,86.87,86.77,86.78,11509.0,77.8002,77.8181,77.7285,77.7375,11509.0
2018-01-16 10:30:00,86.67,86.67,86.52,86.52,10548.0,77.639,77.639,77.5046,77.5046,10548.0
2018-01-16 11:00:00,86.41,86.48,86.35,86.47,9859.0,77.4061,77.4688,77.3523,77.4598,9859.0
2018-01-16 11:30:00,86.48,86.52,86.34,86.36,12078.0,77.4688,77.5046,77.3434,77.3613,12078.0
2018-01-16 12:00:00,86.38,86.46,86.38,86.4,9239.0,77.3792,77.4508,77.3792,77.3971,9239.0
2018-01-16 12:30:00,86.41,86.42,86.31,86.32,12897.0,77.4061,77.415,77.3165,77.3254,12897.0
2018-01-16 13:00:00,86.34,86.39,86.29,86.33,13236.0,77.3434,77.3881,77.2986,77.3344,13236.0
2018-01-16 13:30:00,86.33,86.34,86.13,86.13,9483.0,77.3344,77.3434,77.1552,77.1552,9483.0
2018-01-16 14:00:00,86.15,86.16,85.89,85.92,12009.0,77.1731,77.1821,76.9402,76.9671,12009.0
2018-01-16 14:30:00,85.95,85.98,85.67,85.84,17970.0,76.994,77.0209,76.7432,76.8955,17970.0
2018-01-16 15:00:00,85.94,86.04,85.89,86.0,12233.0,76.985,77.0746,76.9402,77.0388,12233.0
2018-01-16 15:30:00,86.01,86.02,85.88,85.93,16554.0,77.0477,77.0567,76.9313,76.9761,16554.0
2018-01-17 09:30:00,86.43,86.43,86.13,86.27,16664.0,77.424,77.424,77.1552,77.2806,16664.0
2018-01-17 10:00:00,86.34,86.52,86.34,86.42,1100.0,77.3434,77.5046,77.3434,77.415,1100.0
2018-01-17 10:30:00,86.54,86.58,86.5,86.56,4244.0,77.5225,77.5583,77.4867,77.5404,4244.0
2018-01-17 11:00:00,86.57,86.75,86.55,86.71,15714.0,77.5494,77.7106,77.5315,77.6748,15714.0
2018-01-17 11:30:00,86.73,86.76,86.7,86.75,8270.0,77.6927,77.7196,77.6658,77.7106,8270.0
2018-01-17 12:00:00,86.76,86.84,86.76,86.83,9157.0,77.7196,77.7913,77.7196,77.7823,9157.0
2018-01-17 12:30:00,86.81,86.92,86.81,86.92,6162.0,77.7644,77.8629,77.7644,77.8629,6162.0
2018-01-17 13:00:00,86.95,86.97,86.92,86.96,3779.0,77.8898,77.9077,77.8629,77.8987,3779.0
2018-01-17 13:30:00,86.97,87.03,86.96,87.02,9235.0,77.9077,77.9615,77.8987,77.9525,9235.0
2018-01-17 14:00:00,87.0,87.09,87.0,87.08,4593.0,77.9346,78.0152,77.9346,78.0062,4593.0
2018-01-17 14:30:00,87.06,87.18,87.05,87.17,15423.0,77.9883,78.0958,77.9794,78.0869,15423.0
2018-01-17 15:00:00,87.18,87.26,87.13,87.14,13782.0,78.0958,78.1675,78.051,78.06,13782.0
2018-01-17 15:30:00,87.13,87.22,87.03,87.11,8246.0,78.051,78.1317,77.9615,78.0331,8246.0
2018-01-18 09:30:00,87.25,87.26,87.04,87.11,14036.0,78.1585,78.1675,77.9704,78.0331,14036.0
2018-01-18 10:00:00,87.1,87.1,86.84,86.87,7859.0,78.0242,78.0242,77.7913,77.8181,7859.0
2018-01-18 10:30:00,86.92,87.02,86.92,86.94,6623.0,77.8629,77.9525,77.8629,77.8808,6623.0
2018-01-18 11:00:00,86.94,86.99,86.81,86.81,16857.0,77.8808,77.9256,77.7644,77.7644,16857.0
2018-01-18 11:30:00,86.89,86.93,86.74,86.82,82598.0,77.836,77.8719,77.7017,77.7733,82598.0
2018-01-18 12:00:00,86.81,86.89,86.81,86.83,7694.0,77.7644,77.836,77.7644,77.7823,7694.0
2018-01-18 12:30:00,86.89,86.94,86.88,86.9,15302.0,77.836,77.8808,77.8271,77.845,15302.0
2018-01-18 13:00:00,86.9,86.93,86.84,86.86,6439.0,77.845,77.8719,77.7913,77.8092,6439.0
2018-01-18 13:30:00,86.88,86.96,86.87,86.95,19302.0,77.8271,77.8987,77.8181,77.8898,19302.0
2018-01-18 14:00:00,86.99,87.05,86.97,87.05,11174.0,77.9256,77.9794,77.9077,77.9794,11174.0
2018-01-18 14:30:00,87.08,87.11,86.99,87.02,8017.0,78.0062,78.0331,77.9256,77.9525,8017.0
2018-01-18 15:00:00,87.01,87.03,86.92,86.93,15735.0,77.9435,77.9615,77.8629,77.8719,15735.0
2018-01-18 15:30:00,86.9,86.94,86.81,86.94,19416.0,77.845,77.8808,77.7644,77.8808,19416.0
2018-01-19 09:30:00,87.05,87.22,86.8,87.19,4954.0,77.9794,78.1317,77.7554,78.1048,4954.0
2018-01-19 10:00:00,87.1,87.21,87.02,87.2,4680.0,78.0242,78.1227,77.9525,78.1137,4680.0
2018-01-19 10:30:00,87.17,87.25,87.15,87.21,4766.0,78.0869,78.1585,78.0689,78.1227,4766.0
2018-01-19 11:00:00,87.14,87.19,87.02,87.18,7727.0,78.06,78.1048,77.9525,78.0958,7727.0
2018-01-19 11:30:00,87.18,87.19,87.11,87.13,4174.0,78.0958,78.1048,78.0331,78.051,4174.0
2018-01-19 12:00:00,87.14,87.2,87.14,87.18,2688.0,78.06,78.1137,78.06,78.0958,2688.0
2018-01-19 12:30:00,87.17,87.25,87.16,87.21,2065.0,78.0869,78.1585,78.0779,78.1227,2065.0
2018-01-19 13:00:00,87.19,87.21,87.16,87.18,10405.0,78.1048,78.1227,78.0779,78.0958,10405.0
2018-01-19 13:30:00,87.22,87.22,87.17,87.2,6958.0,78.1317,78.1317,78.0869,78.1137,6958.0
2018-01-19 14:00:00,87.19,87.33,87.18,87.31,14181.0,78.1048,78.2302,78.0958,78.2123,14181.0
2018-01-19 14:30:00,87.32,87.35,87.29,87.3,21479.0,78.2212,78.2481,78.1944,78.2033,21479.0
2018-01-19 15:00:00,87.3,87.41,87.26,87.41,37899.0,78.2033,78.3019,78.1675,78.3019,37899.0
2018-01-19 15:30:00,87.45,87.45,87.35,87.41,11475.0,78.3377,78.3377,78.2481,78.3019,11475.0
2018-01-22 09:30:00,87.45,87.65,87.38,87.4,5702.0,78.3377,78.5168,78.275,78.2929,5702.0
2018-01-22 10:00:00,87.36,87.56,87.36,87.54,9649.0,78.2571,78.4362,78.2571,78.4183,9649.0
2018-01-22 10:30:00,87.49,87.51,87.42,87.42,9180.0,78.3735,78.3914,78.3108,78.3108,9180.0
2018-01-22 11:00:00,87.42,87.45,87.35,87.35,10706.0,78.3108,78.3377,78.2481,78.2481,10706.0
2018-01-22 11:30:00,87.3,87.47,87.3,87.47,4683.0,78.2033,78.3556,78.2033,78.3556,4683.0
2018-01-22 12:00:00,87.51,87.59,87.51,87.58,9904.0,78.3914,78.4631,78.3914,78.4541,9904.0
2018-01-22 12:30:00,87.6,87.67,87.6,87.63,13089.0,78.4721,78.5348,78.4721,78.4989,13089.0
2018-01-22 13:00:00,87.61,87.65,87.57,87.65,9126.0,78.481,78.5168,78.4452,78.5168,9126.0
2018-01-22 13:30:00,87.63,87.67,87.6,87.63,4189.0,78.4989,78.5348,78.4721,78.4989,4189.0
2018-01-22 14:00:00,87.63,87.63,87.53,87.58,14000.0,78.4989,78.4989,78.4094,78.4541,14000.0
2018-01-22 14:30:00,87.57,87.66,87.56,87.61,6923.0,78.4452,78.5258,78.4362,78.481,6923.0
2018-01-22 15:00:00,87.6,87.65,87.59,87.64,4978.0,78.4721,78.5168,78.4631,78.5079,4978.0
2018-01-22 15:30:00,87.64,87.87,87.63,87.87,9877.0,78.5079,78.7139,78.4989,78.7139,9877.0
2018-01-23 09:30:00,88.05,88.06,87.6,87.85,16410.0,78.8752,78.8841,78.4721,78.696,16410.0
2018-01-23 10:00:00,87.83,87.93,87.8,87.83,2157.0,78.6781,78.7677,78.6512,78.6781,2157.0
2018-01-23 10:30:00,87.84,88.01,87.84,87.99,5044.0,78.6871,78.8393,78.6871,78.8214,5044.0
2018-01-23 11:00:00,88.0,88.05,87.97,88.0,10859.0,78.8304,78.8752,78.8035,78.8304,10859.0
2018-01-23 11:30:00,88.0,88.0,87.85,87.86,11373.0,78.8304,78.8304,78.696,78.705,11373.0
2018-01-23 12:00:00,87.89,87.89,87.82,87.83,2014.0,78.7318,78.7318,78.6691,78.6781,2014.0
2018-01-23 12:30:00,87.87,87.87,87.78,87.85,2889.0,78.7139,78.7139,78.6333,78.696,2889.0
2018-01-23 13:00:00,87.85,87.88,87.83,87.86,2658.0,78.696,78.7229,78.6781,78.705,2658.0
2018-01-23 13:30:00,87.88,87.97,87.87,87.95,5142.0,78.7229,78.8035,78.7139,78.7856,5142.0
2018-01-23 14:00:00,87.95,87.95,87.78,87.83,18131.0,78.7856,78.7856,78.6333,78.6781,18131.0
2018-01-23 14:30:00,87.84,87.96,87.83,87.94,7806.0,78.6871,78.7945,78.6781,78.7766,7806.0
2018-01-23 15:00:00,87.91,87.91,87.84,87.87,5502.0,78.7498,78.7498,78.6871,78.7139,5502.0
2018-01-23 15:30:00,87.89,87.94,87.87,87.88,10742.0,78.7318,78.7766,78.7139,78.7229,10742.0
2018-01-24 09:30:00,88.05,88.06,87.89,87.94,9708.0,78.8752,78.8841,78.7318,78.7766,9708.0
2018-01-24 10:00:00,88.0,88.11,88.0,88.05,12354.0,78.8304,78.9289,78.8304,78.8752,12354.0
2018-01-24 10:30:00,87.99,88.08,87.92,87.98,32243.0,78.8214,78.902,78.7587,78.8125,32243.0
2018-01-24 11:00:00,87.98,88.01,87.69,87.7,34004.0,78.8125,78.8393,78.5527,78.5616,34004.0
2018-01-24 11:30:00,87.7,87.72,87.47,87.62,66495.0,78.5616,78.5796,78.3556,78.49,66495.0
2018-01-24 12:00:00,87.63,87.66,87.46,87.49,30972.0,78.4989,78.5258,78.3466,78.3735,30972.0
2018-01-24 12:30:00,87.49,87.53,87.34,87.48,35695.0,78.3735,78.4094,78.2392,78.3646,35695.0
2018-01-24 13:00:00,87.47,87.5,87.25,87.47,4290.0,78.3556,78.3825,78.1585,78.3556,4290.0
2018-01-24 13:30:00,87.5,87.7,87.5,87.7,21131.0,78.3825,78.5616,78.3825,78.5616,21131.0
2018-01-24 14:00:00,87.66,87.72,87.62,87.72,11775.0,78.5258,78.5796,78.49,78.5796,11775.0
2018-01-24 14:30:00,87.73,87.84,87.67,87.76,19827.0,78.5885,78.6871,78.5348,78.6154,19827.0
2018-01-24 15:00:00,87.77,87.77,87.66,87.68,25798.0,78.6243,78.6243,78.5258,78.5437,25798.0
2018-01-24 15:30:00,87.68,87.83,87.63,87.64,16902.0,78.5437,78.6781,78.4989,78.5079,16902.0
2018-01-25 09:30:00,88.03,88.06,87.57,87.57,4728.0,78.8573,78.8841,78.4452,78.4452,4728.0
2018-01-25 10:00:00,87.68,87.83,87.62,87.73,4176.0,78.5437,78.6781,78.49,78.5885,4176.0
2018-01-25 10:30:00,87.81,87.85,87.7,87.82,8153.0,78.6602,78.696,78.5616,78.6691,8153.0
2018-01-25 11:00:00,87.88,87.94,87.85,87.88,8812.0,78.7229,78.7766,78.696,78.7229,8812.0
2018-01-25 11:30:00,87.92,88.01,87.76,87.83,9731.0,78.7587,78.8393,78.6154,78.6781,9731.0
2018-01-25 12:00:00,87.88,88.0,87.85,87.92,6606.0,78.7229,78.8304,78.696,78.7587,6606.0
2018-01-25 12:30:00,87.9,87.95,87.85,87.85,10653.0,78.7408,78.7856,78.696,78.696,10653.0
2018-01-25 13:00:00,87.82,87.86,87.77,87.79,9511.0,78.6691,78.705,78.6243,78.6423,9511.0
2018-01-25 13:30:00,87.77,87.9,87.76,87.89,5029.0,78.6243,78.7408,78.6154,78.7318,5029.0
2018-01-25 14:00:00,87.87,87.87,87.67,87.72,20281.0,78.7139,78.7139,78.5348,78.5796,20281.0
2018-01-25 14:30:00,87.72,87.73,87.51,87.6,10648.0,78.5796,78.5885,78.3914,78.4721,10648.0
2018-01-25 15:00:00,87.57,87.65,87.48,87.65,22711.0,78.4452,78.5168,78.3646,78.5168,22711.0
2018-01-25 15:30:00,87.62,87.7,87.59,87.67,79848.0,78.49,78.5616,78.4631,78.5348,79848.0
2018-01-26 09:30:00,87.77,88.02,87.77,87.96,6818.0,78.6243,78.8483,78.6243,78.7945,6818.0
2018-01-26 10:00:00,87.97,88.04,87.92,87.92,8606.0,78.8035,78.8662,78.7587,78.7587,8606.0
2018-01-26 10:30:00,87.97,88.14,87.97,88.04,30154.0,78.8035,78.9558,78.8035,78.8662,30154.0
2018-01-26 11:00:00,88.05,88.12,88.02,88.09,20010.0,78.8752,78.9379,78.8483,78.911,20010.0
2018-01-26 11:30:00,88.1,88.16,88.07,88.09,12679.0,78.92,78.9737,78.8931,78.911,12679.0
2018-01-26 12:00:00,88.1,88.13,88.07,88.1,5288.0,78.92,78.9468,78.8931,78.92,5288.0
2018-01-26 12:30:00,88.1,88.2,88.09,88.16,7218.0,78.92,79.0095,78.911,78.9737,7218.0
2018-01-26 13:00:00,88.16,88.25,88.16,88.22,5442.0,78.9737,79.0543,78.9737,79.0275,5442.0
2018-01-26 13:30:00,88.22,88.29,88.2,88.28,8379.0,79.0275,79.0902,79.0095,79.0812,8379.0
2018-01-26 14:00:00,88.29,88.35,88.25,88.26,12513.0,79.0902,79.1439,79.0543,79.0633,12513.0
2018-01-26 14:30:00,88.26,88.33,88.24,88.31,19574.0,79.0633,79.126,79.0454,79.1081,19574.0
2018-01-26 15:00:00,88.32,88.48,88.3,88.46,15977.0,79.117,79.2604,79.0991,79.2424,15977.0
2018-01-26 15:30:00,88.44,88.63,88.44,88.63,10819.0,79.2245,79.3947,79.2245,79.3947,10819.0
2018-01-29 09:30:00,88.49,88.49,88.34,88.42,21304.0,79.2693,79.2693,79.135,79.2066,21304.0
2018-01-29 10:00:00,88.43,88.43,88.18,88.28,6588.0,79.2156,79.2156,78.9916,79.0812,6588.0
2018-01-29 10:30:00,88.27,88.27,88.0,88.12,5246.0,79.0722,79.0722,78.8304,78.9379,5246.0
2018-01-29 11:00:00,88.06,88.06,87.94,88.04,9097.0,78.8841,78.8841,78.7766,78.8662,9097.0
2018-01-29 11:30:00,88.05,88.17,88.04,88.17,3019.0,78.8752,78.9827,78.8662,78.9827,3019.0
2018-01-29 12:00:00,88.09,88.16,88.04,88.16,2824.0,78.911,78.9737,78.8662,78.9737,2824.0
2018-01-29 12:30:00,88.13,88.26,88.12,88.25,1111.0,78.9468,79.0633,78.9379,79.0543,1111.0
2018-01-29 13:00:00,88.24,88.26,88.19,88.21,95829.0,79.0454,79.0633,79.0006,79.0185,95829.0
2018-01-29 13:30:00,88.19,88.21,88.14,88.16,6441.0,79.0006,79.0185,78.9558,78.9737,6441.0
2018-01-29 14:00:00,88.18,88.21,88.1,88.1,6200.0,78.9916,79.0185,78.92,78.92,6200.0
2018-01-29 14:30:00,88.07,88.08,87.98,88.08,23775.0,78.8931,78.902,78.8125,78.902,23775.0
2018-01-29 15:00:00,88.03,88.12,87.98,87.99,11450.0,78.8573,78.9379,78.8125,78.8214,11450.0
2018-01-29 15:30:00,87.96,88.05,87.81,87.91,21266.0,78.7945,78.8752,78.6602,78.7498,21266.0
2018-01-30 09:30:00,87.4,87.47,87.06,87.1,24494.0,78.2929,78.3556,77.9883,78.0242,24494.0
2018-01-30 10:00:00,87.03,87.08,86.78,87.08,7723.0,77.9615,78.0062,77.7375,78.0062,7723.0
2018-01-30 10:30:00,87.21,87.25,87.03,87.17,3611.0,78.1227,78.1585,77.9615,78.0869,3611.0
2018-01-30 11:00:00,87.27,87.27,87.07,87.07,10378.0,78.1764,78.1764,77.9973,77.9973,10378.0
2018-01-30 11:30:00,87.04,87.17,86.99,87.0,6808.0,77.9704,78.0869,77.9256,77.9346,6808.0
2018-01-30 12:00:00,86.95,87.02,86.9,86.95,3277.0,77.8898,77.9525,77.845,77.8898,3277.0
2018-01-30 12:30:00,86.96,86.99,86.89,86.94,12174.0,77.8987,77.9256,77.836,77.8808,12174.0
2018-01-30 13:00:00,86.95,86.96,86.88,86.89,2774.0,77.8898,77.8987,77.8271,77.836,2774.0
2018-01-30 13:30:00,86.86,87.1,86.86,87.1,9288.0,77.8092,78.0242,77.8092,78.0242,9288.0
2018-01-30 14:00:00,87.08,87.14,87.01,87.01,8622.0,78.0062,78.06,77.9435,77.9435,8622.0
2018-01-30 14:30:00,87.02,87.02,86.83,86.9,10574.0,77.9525,77.9525,77.7823,77.845,10574.0
2018-01-30 15:00:00,86.89,87.01,86.87,87.0,13669.0,77.836,77.9435,77.8181,77.9346,13669.0
2018-01-30 15:30:00,86.98,87.09,86.86,86.86,440846.0,77.9167,78.0152,77.8092,77.8092,440846.0
2018-01-31 09:30:00,87.07,87.16,86.97,87.0,24713.0,77.9973,78.0779,77.9077,77.9346,24713.0
2018-01-31 10:00:00,86.99,87.1,86.98,87.09,5989.0,77.9256,78.0242,77.9167,78.0152,5989.0
2018-01-31 10:30:00,87.0,87.01,86.82,86.85,2532.0,77.9346,77.9435,77.7733,77.8002,2532.0
2018-01-31 11:00:00,86.86,86.87,86.78,86.78,19249.0,77.8092,77.8181,77.7375,77.7375,19249.0
2018-01-31 11:30:00,86.83,86.86,86.78,86.8,97231.0,77.7823,77.8092,77.7375,77.7554,97231.0
2018-01-31 12:00:00,86.78,86.86,86.73,86.84,17311.0,77.7375,77.8092,77.6927,77.7913,17311.0
2018-01-31 12:30:00,86.84,86.91,86.83,86.83,6750.0,77.7913,77.854,77.7823,77.7823,6750.0
2018-01-31 13:00:00,86.92,86.97,86.87,86.95,107779.0,77.8629,77.9077,77.8181,77.8898,107779.0
2018-01-31 13:30:00,86.94,86.94,86.82,86.87,5634.0,77.8808,77.8808,77.7733,77.8181,5634.0
2018-01-31 14:00:00,86.93,86.95,86.59,86.64,18479.0,77.8719,77.8898,77.5673,77.6121,18479.0
2018-01-31 14:30:00,86.61,86.64,86.36,86.53,67365.0,77.5852,77.6121,77.3613,77.5136,67365.0
2018-01-31 15:00:00,86.48,86.59,86.39,86.57,18869.0,77.4688,77.5673,77.3881,77.5494,18869.0
2018-01-31 15:30:00,86.63,86.89,86.63,86.66,18370.0,77.6031,77.836,77.6031,77.63,18370.0
2018-02-01 09:30:00,86.55,86.74,86.45,86.73,12328.0,77.5315,77.7017,77.4419,77.6927,12328.0
2018-02-01 10:00:00,86.66,86.73,86.52,86.52,4255.0,77.63,77.6927,77.5046,77.5046,4255.0
2018-02-01 10:30:00,86.52,86.66,86.5,86.61,7123.0,77.5046,77.63,77.4867,77.5852,7123.0
2018-02-01 11:00:00,86.74,86.78,86.65,86.66,9079.0,77.7017,77.7375,77.621,77.63,9079.0
2018-02-01 11:30:00,86.65,86.96,86.65,86.96,10846.0,77.621,77.8987,77.621,77.8987,10846.0
2018-02-01 12:00:00,86.99,87.0,86.87,86.88,7579.0,77.9256,77.9346,77.8181,77.8271,7579.0
2018-02-01 12:30:00,86.92,86.94,86.86,86.89,18687.0,77.8629,77.8808,77.8092,77.836,18687.0
2018-02-01 13:00:00,86.86,87.01,86.86,86.97,58868.0,77.8092,77.9435,77.8092,77.9077,58868.0
2018-02-01 13:30:00,86.94,86.95,86.71,86.75,39482.0,77.8808,77.8898,77.6748,77.7106,39482.0
2018-02-01 14:00:00,86.74,86.77,86.48,86.56,9514.0,77.7017,77.7285,77.4688,77.5404,9514.0
2018-02-01 14:30:00,86.64,86.79,86.63,86.79,12103.0,77.6121,77.7465,77.6031,77.7465,12103.0
2018-02-01 15:00:00,86.8,86.8,86.61,86.61,16802.0,77.7554,77.7554,77.5852,77.5852,16802.0
2018-02-01 15:30:00,86.59,86.72,86.43,86.72,112215.0,77.5673,77.6838,77.424,77.6838,112215.0
2018-02-02 09:30:00,86.44,86.45,86.15,86.15,20348.0,77.4329,77.4419,77.1731,77.1731,20348.0
2018-02-02 10:00:00,86.0,86.05,85.87,86.04,12481.0,77.0388,77.0836,76.9223,77.0746,12481.0
2018-02-02 10:30:00,86.02,86.2,86.01,86.1,8060.0,77.0567,77.2179,77.0477,77.1284,8060.0
2018-02-02 11:00:00,86.1,86.12,85.94,85.99,3215.0,77.1284,77.1463,76.985,77.0298,3215.0
2018-02-02 11:30:00,85.98,86.02,85.85,85.85,6696.0,77.0209,77.0567,76.9044,76.9044,6696.0
2018-02-02 12:00:00,85.79,86.01,85.79,86.01,12074.0,76.8507,77.0477,76.8507,77.0477,12074.0
2018-02-02 12:30:00,86.01,86.03,85.92,85.92,5734.0,77.0477,77.0657,76.9671,76.9671,5734.0
2018-02-02 13:00:00,85.87,85.87,85.69,85.74,5781.0,76.9223,76.9223,76.7611,76.8059,5781.0
2018-02-02 13:30:00,85.81,85.81,85.58,85.63,15059.0,76.8686,76.8686,76.6625,76.7073,15059.0
2018-02-02 14:00:00,85.61,85.61,85.2,85.22,291264.0,76.6894,76.6894,76.3221,76.3401,291264.0
2018-02-02 14:30:00,85.29,85.4,85.1,85.1,6975.0,76.4028,76.5013,76.2326,76.2326,6975.0
2018-02-02 15:00:00,85.17,85.31,85.0,85.25,120431.0,76.2953,76.4207,76.143,76.3669,120431.0
2018-02-02 15:30:00,85.21,85.28,84.91,84.98,25476.0,76.3311,76.3938,76.0624,76.1251,25476.0
2018-02-05 09:30:00,84.18,84.67,84.15,84.59,27838.0,75.4084,75.8474,75.3816,75.7757,27838.0
2018-02-05 10:00:00,84.55,85.12,84.54,85.12,12243.0,75.7399,76.2505,75.7309,76.2505,12243.0
2018-02-05 10:30:00,85.05,85.05,84.87,84.96,8915.0,76.1878,76.1878,76.0265,76.1071,8915.0
2018-02-05 11:00:00,84.98,85.01,84.79,84.82,16043.0,76.1251,76.1519,75.9549,75.9817,16043.0
2018-02-05 11:30:00,84.75,84.77,84.53,84.69,38739.0,75.919,75.9369,75.722,75.8653,38739.0
2018-02-05 12:00:00,84.71,84.71,84.22,84.27,28546.0,75.8832,75.8832,75.4443,75.489,28546.0
2018-02-05 12:30:00,84.28,84.5,84.28,84.3,6907.0,75.498,75.6951,75.498,75.5159,6907.0
2018-02-05 13:00:00,84.24,84.24,83.74,83.86,60896.0,75.4622,75.4622,75.0143,75.1218,60896.0
2018-02-05 13:30:00,83.87,84.19,83.75,84.19,10738.0,75.1307,75.4174,75.0232,75.4174,10738.0
2018-02-05 14:00:00,84.16,84.18,83.63,83.67,10493.0,75.3905,75.4084,74.9157,74.9516,10493.0
2018-02-05 14:30:00,83.67,83.67,82.95,82.99,28609.0,74.9516,74.9516,74.3066,74.3424,28609.0
2018-02-05 15:00:00,82.98,83.14,81.3,83.09,143840.0,74.3335,74.4768,72.8285,74.432,143840.0
2018-02-05 15:30:00,83.12,83.15,81.71,81.71,130026.0,74.4589,74.4858,73.1958,73.1958,130026.0
2018-02-06 09:30:00,80.11,82.74,79.72,82.0,92291.0,71.7625,74.1185,71.4132,73.4556,92291.0
2018-02-06 10:00:00,82.35,82.72,81.21,81.5,57190.0,73.7691,74.1006,72.7479,73.0077,57190.0
2018-02-06 10:30:00,81.45,81.9,80.88,81.71,89187.0,72.9629,73.366,72.4523,73.1958,89187.0
2018-02-06 11:00:00,81.54,81.63,81.13,81.19,37202.0,73.0435,73.1241,72.6762,72.73,37202.0
2018-02-06 11:30:00,81.18,81.48,80.87,81.26,391116.0,72.721,72.9898,72.4433,72.7927,391116.0
2018-02-06 12:00:00,81.35,81.98,81.3,81.98,33305.0,72.8733,73.4377,72.8285,73.4377,33305.0
2018-02-06 12:30:00,82.15,82.27,81.7,81.88,34740.0,73.59,73.6974,73.1868,73.3481,34740.0
2018-02-06 13:00:00,81.83,81.83,81.43,81.71,18510.0,73.3033,73.3033,72.945,73.1958,18510.0
2018-02-06 13:30:00,81.67,81.68,81.19,81.27,20214.0,73.16,73.1689,72.73,72.8016,20214.0
2018-02-06 14:00:00,81.27,81.42,81.01,81.13,27824.0,72.8016,72.936,72.5687,72.6762,27824.0
2018-02-06 14:30:00,81.11,82.34,81.08,82.34,41249.0,72.6583,73.7602,72.6314,73.7602,41249.0
2018-02-06 15:00:00,82.41,83.02,82.34,82.72,52835.0,73.8229,74.3693,73.7602,74.1006,52835.0
2018-02-06 15:30:00,82.69,83.18,82.5,83.03,1355232.0,74.0737,74.5126,73.9035,74.3783,1355232.0
2018-02-07 09:30:00,82.98,83.42,82.74,83.32,14767.0,74.3335,74.7276,74.1185,74.638,14767.0
2018-02-07 10:00:00,83.26,83.7,83.22,83.52,11008.0,74.5843,74.9784,74.5485,74.8172,11008.0
2018-02-07 10:30:00,83.44,83.75,83.37,83.75,26670.0,74.7455,75.0232,74.6828,75.0232,26670.0
2018-02-07 11:00:00,83.78,84.08,83.7,83.77,8574.0,75.0501,75.3188,74.9784,75.0411,8574.0
2018-02-07 11:30:00,83.74,83.86,83.64,83.81,20180.0,75.0143,75.1218,74.9247,75.077,20180.0
2018-02-07 12:00:00,83.87,83.89,83.69,83.74,9131.0,75.1307,75.1486,74.9695,75.0143,9131.0
2018-02-07 12:30:00,83.79,83.79,83.42,83.45,9149.0,75.0591,75.0591,74.7276,74.7545,9149.0
2018-02-07 13:00:00,83.49,83.55,82.91,83.05,23395.0,74.7903,74.8441,74.2708,74.3962,23395.0
2018-02-07 13:30:00,83.13,83.47,83.07,83.29,19482.0,74.4678,74.7724,74.4141,74.6112,19482.0
2018-02-07 14:00:00,83.27,83.38,82.96,83.38,15117.0,74.5932,74.6918,74.3155,74.6918,15117.0
2018-02-07 14:30:00,83.38,83.43,82.84,83.1,388673.0,74.6918,74.7366,74.2081,74.441,388673.0
2018-02-07 15:00:00,83.13,83.55,83.11,83.51,17724.0,74.4678,74.8441,74.4499,74.8082,17724.0
2018-02-07 15:30:00,83.49,83.64,82.75,82.75,43750.0,74.7903,74.9247,74.1274,74.1274,43750.0
2018-02-08 09:30:00,82.93,82.93,82.36,82.74,19922.0,74.2887,74.2887,73.7781,74.1185,19922.0
2018-02-08 10:00:00,82.53,82.78,82.28,82.28,32700.0,73.9304,74.1543,73.7064,73.7064,32700.0
2018-02-08 10:30:00,82.37,82.43,81.89,81.93,28046.0,73.787,73.8408,73.357,73.3929,28046.0
2018-02-08 11:00:00,81.91,82.17,81.56,81.69,25457.0,73.375,73.6079,73.0614,73.1779,25457.0
2018-02-08 11:30:00,81.62,82.05,81.56,81.9,39128.0,73.1152,73.5004,73.0614,73.366,39128.0
2018-02-08 12:00:00,81.84,81.9,81.26,81.39,13569.0,73.3123,73.366,72.7927,72.9091,13569.0
2018-02-08 12:30:00,81.42,81.63,80.87,81.07,14474.0,72.936,73.1241,72.4433,72.6225,14474.0
2018-02-08 13:00:00,81.06,81.6,81.02,81.4,9074.0,72.6135,73.0973,72.5777,72.9181,9074.0
2018-02-08 13:30:00,81.18,81.86,81.18,81.7,13958.0,72.721,73.3302,72.721,73.1868,13958.0
2018-02-08 14:00:00,81.75,81.8,81.44,81.45,13774.0,73.2316,73.2764,72.9539,72.9629,13774.0
2018-02-08 14:30:00,81.41,81.42,81.02,81.17,18914.0,72.9271,72.936,72.5777,72.7121,18914.0
2018-02-08 15:00:00,81.12,81.43,80.92,81.14,25448.0,72.6673,72.945,72.4881,72.6852,25448.0
2018-02-08 15:30:00,81.08,81.12,79.8,79.8,147892.0,72.6314,72.6673,71.4848,71.4848,147892.0
2018-02-09 09:30:00,80.6,80.92,80.38,80.69,23087.0,72.2015,72.4881,72.0044,72.2821,23087.0
2018-02-09 10:00:00,80.77,80.77,80.41,80.56,32241.0,72.3537,72.3537,72.0313,72.1656,32241.0
2018-02-09 10:30:00,80.53,80.61,79.5,80.11,57867.0,72.1388,72.2104,71.2161,71.7625,57867.0
2018-02-09 11:00:00,80.12,80.46,79.95,80.01,60562.0,71.7715,72.076,71.6192,71.6729,60562.0
2018-02-09 11:30:00,80.06,80.27,79.69,79.69,29881.0,71.7177,71.9058,71.3863,71.3863,29881.0
2018-02-09 12:00:00,79.7,79.75,79.15,79.27,35117.0,71.3952,71.44,70.9026,71.01,35117.0
2018-02-09 12:30:00,79.18,79.55,78.85,79.55,80321.0,70.9294,71.2609,70.6338,71.2609,80321.0
2018-02-09 13:00:00,79.41,79.41,78.8,78.93,26275.0,71.1355,71.1355,70.589,70.7055,26275.0
2018-02-09 13:30:00,78.95,79.72,78.62,79.44,42481.0,70.7234,71.4132,70.4278,71.1623,42481.0
2018-02-09 14:00:00,79.4,80.85,79.4,80.31,26992.0,71.1265,72.4254,71.1265,71.9417,26992.0
2018-02-09 14:30:00,80.33,80.49,80.04,80.23,30496.0,71.9596,72.1029,71.6998,71.87,30496.0
2018-02-09 15:00:00,80.11,80.55,79.66,80.41,42314.0,71.7625,72.1567,71.3594,72.0313,42314.0
2018-02-09 15:30:00,80.41,81.73,80.35,81.09,93452.0,72.0313,73.2137,71.9775,72.6404,93452.0
2018-02-12 09:30:00,81.93,82.27,81.77,81.77,140009.0,73.3929,73.6974,73.2495,73.2495,140009.0
2018-02-12 10:00:00,81.79,82.03,81.19,81.39,49731.0,73.2675,73.4825,72.73,72.9091,49731.0
2018-02-12 10:30:00,81.44,81.73,81.32,81.67,65970.0,72.9539,73.2137,72.8464,73.16,65970.0
2018-02-12 11:00:00,81.68,81.84,81.46,81.78,102910.0,73.1689,73.3123,72.9718,73.2585,102910.0
2018-02-12 11:30:00,81.78,82.13,81.61,82.13,62762.0,73.2585,73.572,73.1062,73.572,62762.0
2018-02-12 12:00:00,82.13,82.38,82.01,82.29,56052.0,73.572,73.796,73.4645,73.7154,56052.0
2018-02-12 12:30:00,82.27,82.27,82.07,82.16,56413.0,73.6974,73.6974,73.5183,73.5989,56413.0
2018-02-12 13:00:00,82.18,82.24,82.06,82.18,26280.0,73.6168,73.6706,73.5093,73.6168,26280.0
2018-02-12 13:30:00,82.2,82.54,82.09,82.44,23569.0,73.6347,73.9393,73.5362,73.8497,23569.0
2018-02-12 14:00:00,82.47,82.48,82.23,82.45,51809.0,73.8766,73.8856,73.6616,73.8587,51809.0
2018-02-12 14:30:00,82.45,82.58,82.27,82.36,25268.0,73.8587,73.9751,73.6974,73.7781,25268.0
2018-02-12 15:00:00,82.35,82.67,82.34,82.51,36728.0,73.7691,74.0558,73.7602,73.9124,36728.0
2018-02-12 15:30:00,82.5,82.56,81.92,82.09,54687.0,73.9035,73.9572,73.3839,73.5362,54687.0
2018-02-13 09:30:00,81.63,81.94,81.6,81.72,9745.0,73.1241,73.4018,73.0973,73.2048,9745.0
2018-02-13 10:00:00,81.77,81.94,81.7,81.82,14914.0,73.2495,73.4018,73.1868,73.2943,14914.0
2018-02-13 10:30:00,81.71,82.07,81.71,82.0,12785.0,73.1958,73.5183,73.1958,73.4556,12785.0
2018-02-13 11:00:00,81.9,82.02,81.84,81.86,11755.0,73.366,73.4735,73.3123,73.3302,11755.0
2018-02-13 11:30:00,81.87,81.97,81.82,81.97,5195.0,73.3391,73.4287,73.2943,73.4287,5195.0
2018-02-13 12:00:00,81.95,82.07,81.91,82.01,3563.0,73.4108,73.5183,73.375,73.4645,3563.0
2018-02-13 12:30:00,81.87,82.04,81.85,81.97,6265.0,73.3391,73.4914,73.3212,73.4287,6265.0
2018-02-13 13:00:00,81.91,82.32,81.91,82.26,8664.0,73.375,73.7422,73.375,73.6885,8664.0
2018-02-13 13:30:00,82.25,82.41,82.24,82.35,13167.0,73.6795,73.8229,73.6706,73.7691,13167.0
2018-02-13 14:00:00,82.36,82.52,82.32,82.39,18846.0,73.7781,73.9214,73.7422,73.8049,18846.0
2018-02-13 14:30:00,82.34,82.47,82.26,82.43,20290.0,73.7602,73.8766,73.6885,73.8408,20290.0
2018-02-13 15:00:00,82.39,82.48,82.34,82.45,17171.0,73.8049,73.8856,73.7602,73.8587,17171.0
2018-02-13 15:30:00,82.46,82.54,82.35,82.41,9225.0,73.8676,73.9393,73.7691,73.8229,9225.0
2018-02-14 09:30:00,81.71,82.37,81.71,82.11,290831.0,73.1958,73.787,73.1958,73.5541,290831.0
2018-02-14 10:00:00,82.16,82.78,82.08,82.58,52976.0,73.5989,74.1543,73.5272,73.9751,52976.0
2018-02-14 10:30:00,82.65,82.77,82.51,82.67,5999.0,74.0379,74.1453,73.9124,74.0558,5999.0
2018-02-14 11:00:00,82.54,82.78,82.54,82.78,5393.0,73.9393,74.1543,73.9393,74.1543,5393.0
2018-02-14 11:30:00,82.76,82.85,82.6,82.64,13435.0,74.1364,74.217,73.9931,74.0289,13435.0
2018-02-14 12:00:00,82.68,82.9,82.65,82.9,5214.0,74.0647,74.2618,74.0379,74.2618,5214.0
2018-02-14 12:30:00,82.86,83.05,82.81,83.04,3007.0,74.226,74.3962,74.1812,74.3872,3007.0
2018-02-14 13:00:00,83.02,83.34,83.01,83.34,3482.0,74.3693,74.656,74.3603,74.656,3482.0
2018-02-14 13:30:00,83.25,83.38,83.24,83.3,3392.0,74.5753,74.6918,74.5664,74.6201,3392.0
2018-02-14 14:00:00,83.33,83.42,83.18,83.18,9573.0,74.647,74.7276,74.5126,74.5126,9573.0
2018-02-14 14:30:00,83.17,83.38,83.16,83.38,34667.0,74.5037,74.6918,74.4947,74.6918,34667.0
2018-02-14 15:00:00,83.45,83.57,83.42,83.49,14181.0,74.7545,74.862,74.7276,74.7903,14181.0
2018-02-14 15:30:00,83.45,83.6,83.38,83.5,74321.0,74.7545,74.8889,74.6918,74.7993,74321.0
2018-02-15 09:30:00,84.17,84.25,83.89,84.08,7746.0,75.3995,75.4711,75.1486,75.3188,7746.0
2018-02-15 10:00:00,84.08,84.09,83.72,83.83,15841.0,75.3188,75.3278,74.9964,75.0949,15841.0
2018-02-15 10:30:00,83.84,83.84,83.46,83.48,7851.0,75.1039,75.1039,74.7634,74.7814,7851.0
2018-02-15 11:00:00,83.32,83.73,83.27,83.73,17978.0,74.638,75.0053,74.5932,75.0053,17978.0
2018-02-15 11:30:00,83.71,83.88,83.64,83.83,8901.0,74.9874,75.1397,74.9247,75.0949,8901.0
2018-02-15 12:00:00,83.83,83.89,83.72,83.85,96570.0,75.0949,75.1486,74.9964,75.1128,96570.0
2018-02-15 12:30:00,83.86,83.95,83.86,83.91,24613.0,75.1218,75.2024,75.1218,75.1666,24613.0
2018-02-15 13:00:00,83.99,84.17,83.99,84.03,8488.0,75.2382,75.3995,75.2382,75.2741,8488.0
2018-02-15 13:30:00,83.95,84.14,83.94,84.08,19533.0,75.2024,75.3726,75.1934,75.3188,19533.0
2018-02-15 14:00:00,84.15,84.25,84.14,84.24,13749.0,75.3816,75.4711,75.3726,75.4622,13749.0
2018-02-15 14:30:00,84.24,84.3,84.23,84.26,13046.0,75.4622,75.5159,75.4532,75.4801,13046.0
2018-02-15 15:00:00,84.38,84.42,84.27,84.32,14797.0,75.5876,75.6234,75.489,75.5338,14797.0
2018-02-15 15:30:00,84.32,84.51,84.19,84.51,51145.0,75.5338,75.704,75.4174,75.704,51145.0
2018-02-16 09:30:00,84.5,84.65,84.45,84.51,9331.0,75.6951,75.8295,75.6503,75.704,9331.0
2018-02-16 10:00:00,84.44,84.7,84.37,84.7,5471.0,75.6413,75.8742,75.5786,75.8742,5471.0
2018-02-16 10:30:00,84.71,84.79,84.69,84.69,30974.0,75.8832,75.9549,75.8653,75.8653,30974.0
2018-02-16 11:00:00,84.76,84.97,84.72,84.88,11631.0,75.928,76.1161,75.8922,76.0355,11631.0
2018-02-16 11:30:00,84.86,85.05,84.84,85.03,16146.0,76.0176,76.1878,75.9997,76.1699,16146.0
2018-02-16 12:00:00,85.04,85.06,85.0,85.0,2859.0,76.1788,76.1967,76.143,76.143,2859.0
2018-02-16 12:30:00,85.04,85.25,84.92,85.02,13505.0,76.1788,76.3669,76.0713,76.1609,13505.0
2018-02-16 13:00:00,85.07,85.09,84.75,84.77,7874.0,76.2057,76.2236,75.919,75.9369,7874.0
2018-02-16 13:30:00,84.64,84.95,84.64,84.8,5745.0,75.8205,76.0982,75.8205,75.9638,5745.0
2018-02-16 14:00:00,84.73,84.81,84.39,84.59,16472.0,75.9011,75.9728,75.5965,75.7757,16472.0
2018-02-16 14:30:00,84.7,84.75,84.63,84.71,5885.0,75.8742,75.919,75.8115,75.8832,5885.0
2018-02-16 15:00:00,84.79,84.92,84.75,84.88,10029.0,75.9549,76.0713,75.919,76.0355,10029.0
2018-02-16 15:30:00,84.84,84.9,84.58,84.59,36840.0,75.9997,76.0534,75.7667,75.7757,36840.0
2018-02-20 09:30:00,84.39,84.53,84.3,84.3,14670.0,75.5965,75.722,75.5159,75.5159,14670.0
2018-02-20 10:00:00,84.33,84.38,84.26,84.38,3169.0,75.5428,75.5876,75.4801,75.5876,3169.0
2018-02-20 10:30:00,84.27,84.31,84.15,84.3,6442.0,75.489,75.5249,75.3816,75.5159,6442.0
2018-02-20 11:00:00,84.23,84.57,84.21,84.57,9271.0,75.4532,75.7578,75.4353,75.7578,9271.0
2018-02-20 11:30:00,84.63,84.66,84.53,84.66,9293.0,75.8115,75.8384,75.722,75.8384,9293.0
2018-02-20 12:00:00,84.74,84.76,84.63,84.65,8879.0,75.9101,75.928,75.8115,75.8295,8879.0
2018-02-20 12:30:00,84.69,84.7,84.62,84.7,6218.0,75.8653,75.8742,75.8026,75.8742,6218.0
2018-02-20 13:00:00,84.65,84.66,84.38,84.38,8805.0,75.8295,75.8384,75.5876,75.5876,8805.0
2018-02-20 13:30:00,84.4,84.6,84.37,84.56,7776.0,75.6055,75.7847,75.5786,75.7488,7776.0
2018-02-20 14:00:00,84.57,84.57,84.26,84.36,17714.0,75.7578,75.7578,75.4801,75.5697,17714.0
2018-02-20 14:30:00,84.33,84.44,84.18,84.21,16175.0,75.5428,75.6413,75.4084,75.4353,16175.0
2018-02-20 15:00:00,84.26,84.29,83.86,83.98,29465.0,75.4801,75.507,75.1218,75.2293,29465.0
2018-02-20 15:30:00,84.09,84.19,83.95,84.08,18048.0,75.3278,75.4174,75.2024,75.3188,18048.0
2018-02-21 09:30:00,84.25,84.57,84.0,84.46,5396.0,75.4711,75.7578,75.2472,75.6592,5396.0
2018-02-21 10:00:00,84.4,84.51,84.31,84.41,1998.0,75.6055,75.704,75.5249,75.6145,1998.0
2018-02-21 10:30:00,84.47,84.57,84.44,84.53,1728.0,75.6682,75.7578,75.6413,75.722,1728.0
2018-02-21 11:00:00,84.57,84.57,84.42,84.47,2756.0,75.7578,75.7578,75.6234,75.6682,2756.0
2018-02-21 11:30:00,84.59,84.64,84.51,84.51,6493.0,75.7757,75.8205,75.704,75.704,6493.0
2018-02-21 12:00:00,84.55,84.55,84.38,84.42,8034.0,75.7399,75.7399,75.5876,75.6234,8034.0
2018-02-21 12:30:00,84.41,84.51,84.4,84.51,1855.0,75.6145,75.704,75.6055,75.704,1855.0
2018-02-21 13:00:00,84.54,84.58,84.51,84.53,31257.0,75.7309,75.7667,75.704,75.722,31257.0
2018-02-21 13:30:00,84.58,84.62,84.44,84.59,3778.0,75.7667,75.8026,75.6413,75.7757,3778.0
2018-02-21 14:00:00,84.57,84.98,84.51,84.81,7715.0,75.7578,76.1251,75.704,75.9728,7715.0
2018-02-21 14:30:00,84.82,84.83,84.48,84.57,14545.0,75.9817,75.9907,75.6772,75.7578,14545.0
2018-02-21 15:00:00,84.46,84.46,83.97,84.2,26388.0,75.6592,75.6592,75.2203,75.4263,26388.0
2018-02-21 15:30:00,84.2,84.31,83.52,83.54,14746.0,75.4263,75.5249,74.8172,74.8351,14746.0
2018-02-22 09:30:00,83.58,84.19,83.58,83.88,21654.0,74.8709,75.4174,74.8709,75.1397,21654.0
2018-02-22 10:00:00,83.89,84.03,83.79,83.98,18933.0,75.1486,75.2741,75.0591,75.2293,18933.0
2018-02-22 10:30:00,83.98,84.14,83.9,83.99,20424.0,75.2293,75.3726,75.1576,75.2382,20424.0
2018-02-22 11:00:00,83.96,84.24,83.96,84.24,15148.0,75.2113,75.4622,75.2113,75.4622,15148.0
2018-02-22 11:30:00,84.14,84.32,84.07,84.29,25567.0,75.3726,75.5338,75.3099,75.507,25567.0
2018-02-22 12:00:00,84.28,84.35,84.19,84.19,10501.0,75.498,75.5607,75.4174,75.4174,10501.0
2018-02-22 12:30:00,84.17,84.21,83.95,84.0,12885.0,75.3995,75.4353,75.2024,75.2472,12885.0
2018-02-22 13:00:00,84.01,84.12,83.82,83.93,28257.0,75.2561,75.3547,75.0859,75.1845,28257.0
2018-02-22 13:30:00,83.93,83.95,83.69,83.85,10804.0,75.1845,75.2024,74.9695,75.1128,10804.0
2018-02-22 14:00:00,83.84,83.97,83.83,83.95,9768.0,75.1039,75.2203,75.0949,75.2024,9768.0
2018-02-22 14:30:00,84.05,84.07,83.56,83.57,18270.0,75.292,75.3099,74.853,74.862,18270.0
2018-02-22 15:00:00,83.59,83.81,83.51,83.7,18231.0,74.8799,75.077,74.8082,74.9784,18231.0
2018-02-22 15:30:00,83.7,83.77,83.4,83.58,64923.0,74.9784,75.0411,74.7097,74.8709,64923.0
2018-02-23 09:30:00,83.9,84.2,83.9,84.05,8502.0,75.1576,75.4263,75.1576,75.292,8502.0
2018-02-23 10:00:00,84.01,84.07,83.87,83.96,9393.0,75.2561,75.3099,75.1307,75.2113,9393.0
2018-02-23 10:30:00,83.97,84.13,83.92,84.12,23380.0,75.2203,75.3636,75.1755,75.3547,23380.0
2018-02-23 11:00:00,84.21,84.23,84.09,84.19,6736.0,75.4353,75.4532,75.3278,75.4174,6736.0
2018-02-23 11:30:00,84.21,84.32,84.18,84.32,17702.0,75.4353,75.5338,75.4084,75.5338,17702.0
2018-02-23 12:00:00,84.3,84.34,84.17,84.17,16768.0,75.5159,75.5518,75.3995,75.3995,16768.0
2018-02-23 12:30:00,84.16,84.22,84.16,84.2,4618.0,75.3905,75.4443,75.3905,75.4263,4618.0
2018-02-23 13:00:00,84.18,84.2,84.09,84.18,4869.0,75.4084,75.4263,75.3278,75.4084,4869.0
2018-02-23 13:30:00,84.19,84.27,84.19,84.26,2687.0,75.4174,75.489,75.4174,75.4801,2687.0
2018-02-23 14:00:00,84.26,84.32,84.17,84.32,6110.0,75.4801,75.5338,75.3995,75.5338,6110.0
2018-02-23 14:30:00,84.29,84.53,84.27,84.5,12328.0,75.507,75.722,75.489,75.6951,12328.0
2018-02-23 15:00:00,84.51,84.73,84.51,84.73,6321.0,75.704,75.9011,75.704,75.9011,6321.0
2018-02-23 15:30:00,84.75,84.91,84.63,84.9,15943.0,75.919,76.0624,75.8115,76.0534,15943.0
2018-02-26 09:30:00,85.32,85.5,85.27,85.44,5250.0,76.4296,76.5909,76.3848,76.5371,5250.0
2018-02-26 10:00:00,85.36,85.44,85.22,85.22,5281.0,76.4655,76.5371,76.3401,76.3401,5281.0
2018-02-26 10:30:00,85.16,85.25,85.09,85.14,3344.0,76.2863,76.3669,76.2236,76.2684,3344.0
2018-02-26 11:00:00,85.17,85.38,85.17,85.35,7082.0,76.2953,76.4834,76.2953,76.4565,7082.0
2018-02-26 11:30:00,85.4,85.42,85.3,85.39,4845.0,76.5013,76.5192,76.4117,76.4923,4845.0
2018-02-26 12:00:00,85.41,85.57,85.4,85.57,15052.0,76.5103,76.6536,76.5013,76.6536,15052.0
2018-02-26 12:30:00,85.6,85.66,85.48,85.66,7851.0,76.6805,76.7342,76.573,76.7342,7851.0
2018-02-26 13:00:00,85.68,85.69,85.61,85.67,9645.0,76.7521,76.7611,76.6894,76.7432,9645.0
2018-02-26 13:30:00,85.71,85.71,85.63,85.67,8420.0,76.779,76.779,76.7073,76.7432,8420.0
2018-02-26 14:00:00,85.69,85.78,85.66,85.68,13234.0,76.7611,76.8417,76.7342,76.7521,13234.0
2018-02-26 14:30:00,85.66,85.72,85.62,85.71,19982.0,76.7342,76.788,76.6984,76.779,19982.0
2018-02-26 15:00:00,85.7,85.9,85.67,85.9,14080.0,76.77,76.9492,76.7432,76.9492,14080.0
2018-02-26 15:30:00,85.89,85.93,85.77,85.85,7593.0,76.9402,76.9761,76.8327,76.9044,7593.0
2018-02-27 09:30:00,86.05,86.25,85.95,86.04,9956.0,77.0836,77.2627,76.994,77.0746,9956.0
2018-02-27 10:00:00,86.08,86.35,86.03,86.25,7801.0,77.1104,77.3523,77.0657,77.2627,7801.0
2018-02-27 10:30:00,86.16,86.19,85.59,85.71,10830.0,77.1821,77.209,76.6715,76.779,10830.0
2018-02-27 11:00:00,85.68,85.93,85.61,85.7,10173.0,76.7521,76.9761,76.6894,76.77,10173.0
2018-02-27 11:30:00,85.73,85.81,85.53,85.53,10699.0,76.7969,76.8686,76.6178,76.6178,10699.0
2018-02-27 12:00:00,85.51,85.64,85.34,85.46,32421.0,76.5998,76.7163,76.4476,76.555,32421.0
2018-02-27 12:30:00,85.51,85.73,85.49,85.7,10435.0,76.5998,76.7969,76.5819,76.77,10435.0
2018-02-27 13:00:00,85.73,85.78,85.64,85.7,40136.0,76.7969,76.8417,76.7163,76.77,40136.0
2018-02-27 13:30:00,85.66,85.67,85.48,85.48,5530.0,76.7342,76.7432,76.573,76.573,5530.0
2018-02-27 14:00:00,85.52,85.52,85.29,85.45,9741.0,76.6088,76.6088,76.4028,76.5461,9741.0
2018-02-27 14:30:00,85.44,85.57,85.31,85.43,19237.0,76.5371,76.6536,76.4207,76.5282,19237.0
2018-02-27 15:00:00,85.43,85.45,85.16,85.26,23152.0,76.5282,76.5461,76.2863,76.3759,23152.0
2018-02-27 15:30:00,85.29,85.34,84.95,84.96,29072.0,76.4028,76.4476,76.0982,76.1071,29072.0
2018-02-28 09:30:00,85.42,85.59,85.13,85.57,3216.0,76.5192,76.6715,76.2594,76.6536,3216.0
2018-02-28 10:00:00,85.6,85.6,85.46,85.59,5534.0,76.6805,76.6805,76.555,76.6715,5534.0
2018-02-28 10:30:00,85.6,85.64,85.32,85.32,5652.0,76.6805,76.7163,76.4296,76.4296,5652.0
2018-02-28 11:00:00,85.21,85.25,85.0,85.21,4776.0,76.3311,76.3669,76.143,76.3311,4776.0
2018-02-28 11:30:00,85.16,85.17,84.98,85.09,6716.0,76.2863,76.2953,76.1251,76.2236,6716.0
2018-02-28 12:00:00,85.14,85.23,85.13,85.17,7924.0,76.2684,76.349,76.2594,76.2953,7924.0
2018-02-28 12:30:00,85.08,85.36,85.08,85.3,6561.0,76.2146,76.4655,76.2146,76.4117,6561.0
2018-02-28 13:00:00,85.31,85.38,85.23,85.36,3830.0,76.4207,76.4834,76.349,76.4655,3830.0
2018-02-28 13:30:00,85.27,85.42,85.24,85.42,22996.0,76.3848,76.5192,76.358,76.5192,22996.0
2018-02-28 14:00:00,85.54,85.54,85.44,85.47,5312.0,76.6267,76.6267,76.5371,76.564,5312.0
2018-02-28 14:30:00,85.39,85.39,84.94,84.95,7455.0,76.4923,76.4923,76.0892,76.0982,7455.0
2018-02-28 15:00:00,84.94,84.99,84.66,84.78,11149.0,76.0892,76.134,75.8384,75.9459,11149.0
2018-02-28 15:30:00,84.77,84.85,84.26,84.26,27290.0,75.9369,76.0086,75.4801,75.4801,27290.0
2018-03-01 09:30:00,84.28,84.28,83.85,83.97,4310.0,75.498,75.498,75.1128,75.2203,4310.0
2018-03-01 10:00:00,84.04,84.24,84.04,84.14,2514.0,75.283,75.4622,75.283,75.3726,2514.0
2018-03-01 10:30:00,84.42,84.7,84.15,84.15,17848.0,75.6234,75.8742,75.3816,75.3816,17848.0
2018-03-01 11:00:00,84.1,84.35,84.1,84.14,2246.0,75.3368,75.5607,75.3368,75.3726,2246.0
2018-03-01 11:30:00,84.06,84.42,84.06,84.35,14083.0,75.3009,75.6234,75.3009,75.5607,14083.0
2018-03-01 12:00:00,84.25,84.25,83.81,83.81,32076.0,75.4711,75.4711,75.077,75.077,32076.0
2018-03-01 12:30:00,83.85,83.97,83.65,83.83,86127.0,75.1128,75.2203,74.9337,75.0949,86127.0
2018-03-01 13:00:00,83.74,83.74,83.23,83.54,58463.0,75.0143,75.0143,74.5574,74.8351,58463.0
2018-03-01 13:30:00,83.47,83.47,82.93,82.93,28774.0,74.7724,74.7724,74.2887,74.2887,28774.0
2018-03-01 14:00:00,82.96,82.96,82.55,82.87,18113.0,74.3155,74.3155,73.9483,74.2349,18113.0
2018-03-01 14:30:00,82.91,82.97,82.66,82.81,879272.0,74.2708,74.3245,74.0468,74.1812,879272.0
2018-03-01 15:00:00,82.89,83.38,82.72,83.28,24473.0,74.2528,74.6918,74.1006,74.6022,24473.0
2018-03-01 15:30:00,83.27,83.27,82.83,83.08,32710.0,74.5932,74.5932,74.1991,74.423,32710.0
2018-03-02 09:30:00,82.5,82.77,82.23,82.5,35462.0,73.9035,74.1453,73.6616,73.9035,35462.0
2018-03-02 10:00:00,82.61,82.63,82.36,82.55,7940.0,74.002,74.0199,73.7781,73.9483,7940.0
2018-03-02 10:30:00,82.63,82.86,82.62,82.66,7911.0,74.0199,74.226,74.011,74.0468,7911.0
2018-03-02 11:00:00,82.61,82.83,82.48,82.79,41672.0,74.002,74.1991,73.8856,74.1633,41672.0
2018-03-02 11:30:00,82.81,83.14,82.68,83.14,7087.0,74.1812,74.4768,74.0647,74.4768,7087.0
2018-03-02 12:00:00,83.12,83.19,82.94,83.16,7463.0,74.4589,74.5216,74.2976,74.4947,7463.0
2018-03-02 12:30:00,83.03,83.36,83.02,83.35,1538.0,74.3783,74.6739,74.3693,74.6649,1538.0
2018-03-02 13:00:00,83.29,83.3,82.98,83.03,11825.0,74.6112,74.6201,74.3335,74.3783,11825.0
2018-03-02 13:30:00,82.96,83.09,82.94,82.98,4775.0,74.3155,74.432,74.2976,74.3335,4775.0
2018-03-02 14:00:00,83.07,83.31,83.05,83.05,7156.0,74.4141,74.6291,74.3962,74.3962,7156.0
2018-03-02 14:30:00,83.13,83.37,83.06,83.26,17017.0,74.4678,74.6828,74.4051,74.5843,17017.0
2018-03-02 15:00:00,83.11,83.29,82.98,83.27,8828.0,74.4499,74.6112,74.3335,74.5932,8828.0
2018-03-02 15:30:00,83.38,83.76,83.38,83.6,18649.0,74.6918,75.0322,74.6918,74.8889,18649.0
2018-03-05 09:30:00,83.2,83.43,83.19,83.32,29772.0,74.5305,74.7366,74.5216,74.638,29772.0
2018-03-05 10:00:00,83.32,83.42,83.18,83.42,7753.0,74.638,74.7276,74.5126,74.7276,7753.0
2018-03-05 10:30:00,83.4,83.55,83.39,83.52,3061.0,74.7097,74.8441,74.7007,74.8172,3061.0
2018-03-05 11:00:00,83.76,84.07,83.73,84.03,5328.0,75.0322,75.3099,75.0053,75.2741,5328.0
2018-03-05 11:30:00,84.06,84.27,84.02,84.18,8764.0,75.3009,75.489,75.2651,75.4084,8764.0
2018-03-05 12:00:00,84.25,84.28,84.03,84.14,6955.0,75.4711,75.498,75.2741,75.3726,6955.0
2018-03-05 12:30:00,84.15,84.26,84.08,84.26,6953.0,75.3816,75.4801,75.3188,75.4801,6953.0
2018-03-05 13:00:00,84.29,84.41,84.29,84.3,2838.0,75.507,75.6145,75.507,75.5159,2838.0
2018-03-05 13:30:00,84.3,84.34,84.19,84.3,8624.0,75.5159,75.5518,75.4174,75.5159,8624.0
2018-03-05 14:00:00,84.33,84.33,84.03,84.25,10923.0,75.5428,75.5428,75.2741,75.4711,10923.0
2018-03-05 14:30:00,84.22,84.5,84.18,84.49,6979.0,75.4443,75.6951,75.4084,75.6861,6979.0
2018-03-05 15:00:00,84.52,84.55,84.4,84.42,7665.0,75.713,75.7399,75.6055,75.6234,7665.0
2018-03-05 15:30:00,84.41,84.62,84.41,84.44,41836.0,75.6145,75.8026,75.6145,75.6413,41836.0
2018-03-06 09:30:00,84.72,84.99,84.45,84.73,6321.0,75.8922,76.134,75.6503,75.9011,6321.0
2018-03-06 10:00:00,84.69,84.71,84.5,84.68,9479.0,75.8653,75.8832,75.6951,75.8563,9479.0
2018-03-06 10:30:00,84.75,84.76,84.35,84.37,6964.0,75.919,75.928,75.5607,75.5786,6964.0
2018-03-06 11:00:00,84.46,84.5,84.34,84.38,4304.0,75.6592,75.6951,75.5518,75.5876,4304.0
2018-03-06 11:30:00,84.38,84.46,84.32,84.43,230002.0,75.5876,75.6592,75.5338,75.6324,230002.0
2018-03-06 12:00:00,84.56,84.56,84.38,84.39,10699.0,75.7488,75.7488,75.5876,75.5965,10699.0
2018-03-06 12:30:00,84.41,84.76,84.4,84.76,28164.0,75.6145,75.928,75.6055,75.928,28164.0
2018-03-06 13:00:00,84.82,84.85,84.74,84.84,19451.0,75.9817,76.0086,75.9101,75.9997,19451.0
2018-03-06 13:30:00,84.79,84.8,84.59,84.6,5350.0,75.9549,75.9638,75.7757,75.7847,5350.0
2018-03-06 14:00:00,84.63,84.67,84.59,84.66,2570.0,75.8115,75.8474,75.7757,75.8384,2570.0
2018-03-06 14:30:00,84.75,84.85,84.73,84.82,5612.0,75.919,76.0086,75.9011,75.9817,5612.0
2018-03-06 15:00:00,84.77,84.79,84.65,84.79,14488.0,75.9369,75.9549,75.8295,75.9549,14488.0
2018-03-06 15:30:00,84.78,84.84,84.65,84.79,25076.0,75.9459,75.9997,75.8295,75.9549,25076.0
2018-03-07 09:30:00,83.99,84.44,83.97,84.31,11342.0,75.2382,75.6413,75.2203,75.5249,11342.0
2018-03-07 10:00:00,84.38,84.55,84.3,84.51,4927.0,75.5876,75.7399,75.5159,75.704,4927.0
2018-03-07 10:30:00,84.51,84.65,84.43,84.65,6594.0,75.704,75.8295,75.6324,75.8295,6594.0
2018-03-07 11:00:00,84.59,84.6,84.38,84.38,3324.0,75.7757,75.7847,75.5876,75.5876,3324.0
2018-03-07 11:30:00,84.44,84.51,84.19,84.19,2901.0,75.6413,75.704,75.4174,75.4174,2901.0
2018-03-07 12:00:00,84.17,84.18,84.03,84.06,12027.0,75.3995,75.4084,75.2741,75.3009,12027.0
2018-03-07 12:30:00,84.16,84.24,84.1,84.22,5231.0,75.3905,75.4622,75.3368,75.4443,5231.0
2018-03-07 13:00:00,84.09,84.28,84.03,84.28,6215.0,75.3278,75.498,75.2741,75.498,6215.0
2018-03-07 13:30:00,84.33,84.34,84.24,84.29,5746.0,75.5428,75.5518,75.4622,75.507,5746.0
2018-03-07 14:00:00,84.29,84.48,84.27,84.43,12398.0,75.507,75.6772,75.489,75.6324,12398.0
2018-03-07 14:30:00,84.42,84.53,84.4,84.43,15022.0,75.6234,75.722,75.6055,75.6324,15022.0
2018-03-07 15:00:00,84.48,84.7,84.48,84.68,20521.0,75.6772,75.8742,75.6772,75.8563,20521.0
2018-03-07 15:30:00,84.72,84.89,84.69,84.75,24237.0,75.8922,76.0444,75.8653,75.919,24237.0
2018-03-08 09:30:00,84.89,85.24,84.89,84.89,11029.0,76.0444,76.358,76.0444,76.0444,11029.0
2018-03-08 10:00:00,84.94,85.03,84.87,84.95,11591.0,76.0892,76.1699,76.0265,76.0982,11591.0
2018-03-08 10:30:00,84.96,84.96,84.8,84.93,5610.0,76.1071,76.1071,75.9638,76.0803,5610.0
2018-03-08 11:00:00,84.97,85.14,84.97,84.99,4931.0,76.1161,76.2684,76.1161,76.134,4931.0
2018-03-08 11:30:00,84.91,84.97,84.83,84.97,8064.0,76.0624,76.1161,75.9907,76.1161,8064.0
2018-03-08 12:00:00,84.99,84.99,84.78,84.93,9843.0,76.134,76.134,75.9459,76.0803,9843.0
2018-03-08 12:30:00,84.9,84.99,84.83,84.91,17189.0,76.0534,76.134,75.9907,76.0624,17189.0
2018-03-08 13:00:00,84.94,85.02,84.88,84.88,29505.0,76.0892,76.1609,76.0355,76.0355,29505.0
2018-03-08 13:30:00,84.83,84.9,84.74,84.9,11250.0,75.9907,76.0534,75.9101,76.0534,11250.0
2018-03-08 14:00:00,84.91,84.91,84.82,84.89,5101.0,76.0624,76.0624,75.9817,76.0444,5101.0
2018-03-08 14:30:00,84.9,85.11,84.85,85.1,10584.0,76.0534,76.2415,76.0086,76.2326,10584.0
2018-03-08 15:00:00,85.11,85.26,85.11,85.17,9377.0,76.2415,76.3759,76.2415,76.2953,9377.0
2018-03-08 15:30:00,85.18,85.21,84.93,85.21,13882.0,76.3042,76.3311,76.0803,76.3311,13882.0
2018-03-09 09:30:00,85.72,85.94,85.62,85.8,14081.0,76.788,76.985,76.6984,76.8596,14081.0
2018-03-09 10:00:00,85.9,86.03,85.82,86.0,13067.0,76.9492,77.0657,76.8775,77.0388,13067.0
2018-03-09 10:30:00,85.98,86.18,85.98,86.1,7433.0,77.0209,77.2,77.0209,77.1284,7433.0
2018-03-09 11:00:00,86.1,86.15,86.05,86.15,5205.0,77.1284,77.1731,77.0836,77.1731,5205.0
2018-03-09 11:30:00,86.18,86.22,86.13,86.17,3576.0,77.2,77.2359,77.1552,77.1911,3576.0
2018-03-09 12:00:00,86.23,86.36,86.23,86.34,2791.0,77.2448,77.3613,77.2448,77.3434,2791.0
2018-03-09 12:30:00,86.35,86.39,86.31,86.34,5582.0,77.3523,77.3881,77.3165,77.3434,5582.0
2018-03-09 13:00:00,86.32,86.42,86.32,86.4,3344.0,77.3254,77.415,77.3254,77.3971,3344.0
2018-03-09 13:30:00,86.39,86.43,86.37,86.39,5238.0,77.3881,77.424,77.3702,77.3881,5238.0
2018-03-09 14:00:00,86.42,86.51,86.4,86.42,50952.0,77.415,77.4956,77.3971,77.415,50952.0
2018-03-09 14:30:00,86.44,86.51,86.42,86.48,7676.0,77.4329,77.4956,77.415,77.4688,7676.0
2018-03-09 15:00:00,86.52,86.55,86.46,86.49,13499.0,77.5046,77.5315,77.4508,77.4777,13499.0
2018-03-09 15:30:00,86.58,86.68,86.48,86.65,11513.0,77.5583,77.6479,77.4688,77.621,11513.0
2018-03-12 09:30:00,86.86,87.0,86.8,86.87,19806.0,77.8092,77.9346,77.7554,77.8181,19806.0
2018-03-12 10:00:00,86.89,86.91,86.82,86.87,7854.0,77.836,77.854,77.7733,77.8181,7854.0
2018-03-12 10:30:00,86.88,86.88,86.63,86.63,21265.0,77.8271,77.8271,77.6031,77.6031,21265.0
2018-03-12 11:00:00,86.63,86.69,86.54,86.54,38796.0,77.6031,77.6569,77.5225,77.5225,38796.0
2018-03-12 11:30:00,86.54,86.71,86.54,86.68,37347.0,77.5225,77.6748,77.5225,77.6479,37347.0
2018-03-12 12:00:00,86.68,86.75,86.67,86.73,64688.0,77.6479,77.7106,77.639,77.6927,64688.0
2018-03-12 12:30:00,86.74,86.74,86.6,86.66,49772.0,77.7017,77.7017,77.5763,77.63,49772.0
2018-03-12 13:00:00,86.68,86.74,86.67,86.69,41470.0,77.6479,77.7017,77.639,77.6569,41470.0
2018-03-12 13:30:00,86.67,86.79,86.64,86.69,35410.0,77.639,77.7465,77.6121,77.6569,35410.0
2018-03-12 14:00:00,86.68,86.72,86.56,86.6,10254.0,77.6479,77.6838,77.5404,77.5763,10254.0
2018-03-12 14:30:00,86.59,86.61,86.51,86.51,7666.0,77.5673,77.5852,77.4956,77.4956,7666.0
2018-03-12 15:00:00,86.58,86.7,86.58,86.69,7798.0,77.5583,77.6658,77.5583,77.6569,7798.0
2018-03-12 15:30:00,86.7,86.91,86.68,86.68,34173.0,77.6658,77.854,77.6479,77.6479,34173.0
2018-03-13 09:30:00,87.12,87.37,87.07,87.29,5714.0,78.0421,78.266,77.9973,78.1944,5714.0
2018-03-13 10:00:00,87.19,87.26,87.17,87.26,3307.0,78.1048,78.1675,78.0869,78.1675,3307.0
2018-03-13 10:30:00,87.15,87.17,87.04,87.09,5110.0,78.0689,78.0869,77.9704,78.0152,5110.0
2018-03-13 11:00:00,87.04,87.04,86.86,86.87,122417.0,77.9704,77.9704,77.8092,77.8181,122417.0
2018-03-13 11:30:00,86.92,86.93,86.8,86.84,13770.0,77.8629,77.8719,77.7554,77.7913,13770.0
2018-03-13 12:00:00,86.75,86.75,86.51,86.56,6080.0,77.7106,77.7106,77.4956,77.5404,6080.0
2018-03-13 12:30:00,86.71,86.83,86.67,86.77,6063.0,77.6748,77.7823,77.639,77.7285,6063.0
2018-03-13 13:00:00,86.81,86.84,86.74,86.75,2944.0,77.7644,77.7913,77.7017,77.7106,2944.0
2018-03-13 13:30:00,86.76,86.82,86.59,86.59,7184.0,77.7196,77.7733,77.5673,77.5673,7184.0
2018-03-13 14:00:00,86.59,86.59,86.46,86.48,4149.0,77.5673,77.5673,77.4508,77.4688,4149.0
2018-03-13 14:30:00,86.46,86.56,86.34,86.39,4563.0,77.4508,77.5404,77.3434,77.3881,4563.0
2018-03-13 15:00:00,86.38,86.38,86.15,86.22,22067.0,77.3792,77.3792,77.1731,77.2359,22067.0
2018-03-13 15:30:00,86.2,86.31,86.09,86.3,16154.0,77.2179,77.3165,77.1194,77.3075,16154.0
2018-03-14 09:30:00,86.6,86.74,86.3,86.36,7360.0,77.5763,77.7017,77.3075,77.3613,7360.0
2018-03-14 10:00:00,86.38,86.39,86.18,86.23,3812.0,77.3792,77.3881,77.2,77.2448,3812.0
2018-03-14 10:30:00,86.28,86.31,86.2,86.26,4660.0,77.2896,77.3165,77.2179,77.2717,4660.0
2018-03-14 11:00:00,86.24,86.26,86.04,86.13,26306.0,77.2538,77.2717,77.0746,77.1552,26306.0
2018-03-14 11:30:00,86.14,86.18,85.74,85.77,12258.0,77.1642,77.2,76.8059,76.8327,12258.0
2018-03-14 12:00:00,85.82,85.85,85.67,85.8,4717.0,76.8775,76.9044,76.7432,76.8596,4717.0
2018-03-14 12:30:00,85.8,85.95,85.76,85.78,8312.0,76.8596,76.994,76.8238,76.8417,8312.0
2018-03-14 13:00:00,85.7,85.74,85.62,85.7,4081.0,76.77,76.8059,76.6984,76.77,4081.0
2018-03-14 13:30:00,85.73,86.01,85.73,85.98,6913.0,76.7969,77.0477,76.7969,77.0209,6913.0
2018-03-14 14:00:00,85.97,85.98,85.83,85.86,18755.0,77.0119,77.0209,76.8865,76.9134,18755.0
2018-03-14 14:30:00,85.87,85.9,85.67,85.76,3032.0,76.9223,76.9492,76.7432,76.8238,3032.0
2018-03-14 15:00:00,85.72,85.75,85.55,85.63,6212.0,76.788,76.8148,76.6357,76.7073,6212.0
2018-03-14 15:30:00,85.57,85.68,85.5,85.68,20071.0,76.6536,76.7521,76.5909,76.7521,20071.0
2018-03-15 09:30:00,85.72,85.98,85.72,85.74,3583.0,76.788,77.0209,76.788,76.8059,3583.0
2018-03-15 10:00:00,85.81,85.97,85.81,85.93,4927.0,76.8686,77.0119,76.8686,76.9761,4927.0
2018-03-15 10:30:00,85.87,85.9,85.78,85.9,2371.0,76.9223,76.9492,76.8417,76.9492,2371.0
2018-03-15 11:00:00,85.94,86.15,85.94,86.12,6308.0,76.985,77.1731,76.985,77.1463,6308.0
2018-03-15 11:30:00,86.08,86.09,85.88,85.93,5972.0,77.1104,77.1194,76.9313,76.9761,5972.0
2018-03-15 12:00:00,85.98,86.02,85.89,85.92,6709.0,77.0209,77.0567,76.9402,76.9671,6709.0
2018-03-15 12:30:00,85.94,85.94,85.83,85.88,5433.0,76.985,76.985,76.8865,76.9313,5433.0
2018-03-15 13:00:00,85.88,85.94,85.8,85.84,4725.0,76.9313,76.985,76.8596,76.8955,4725.0
2018-03-15 13:30:00,85.86,85.89,85.57,85.57,7439.0,76.9134,76.9402,76.6536,76.6536,7439.0
2018-03-15 14:00:00,85.53,85.69,85.53,85.63,7350.0,76.6178,76.7611,76.6178,76.7073,7350.0
2018-03-15 14:30:00,85.63,85.68,85.53,85.67,51112.0,76.7073,76.7521,76.6178,76.7432,51112.0
2018-03-15 15:00:00,85.67,85.75,85.58,85.73,23486.0,76.7432,76.8148,76.6625,76.7969,23486.0
2018-03-15 15:30:00,85.74,85.77,85.67,85.68,28990.0,76.8059,76.8327,76.7432,76.7521,28990.0
2018-03-16 09:30:00,85.69,86.02,85.69,85.95,19281.0,76.7611,77.0567,76.7611,76.994,19281.0
2018-03-16 10:00:00,85.99,86.05,85.89,86.05,20679.0,77.0298,77.0836,76.9402,77.0836,20679.0
2018-03-16 10:30:00,86.08,86.1,86.04,86.07,5774.0,77.1104,77.1284,77.0746,77.1015,5774.0
2018-03-16 11:00:00,86.07,86.14,86.06,86.14,10141.0,77.1015,77.1642,77.0925,77.1642,10141.0
2018-03-16 11:30:00,86.16,86.21,85.97,85.98,9997.0,77.1821,77.2269,77.0119,77.0209,9997.0
2018-03-16 12:00:00,86.0,86.04,85.96,86.04,6651.0,77.0388,77.0746,77.0029,77.0746,6651.0
2018-03-16 12:30:00,86.04,86.12,86.02,86.1,3732.0,77.0746,77.1463,77.0567,77.1284,3732.0
2018-03-16 13:00:00,86.11,86.11,86.0,86.0,2937.0,77.1373,77.1373,77.0388,77.0388,2937.0
2018-03-16 13:30:00,85.97,86.01,85.88,85.89,7618.0,77.0119,77.0477,76.9313,76.9402,7618.0
2018-03-16 14:00:00,85.92,85.94,85.85,85.94,4148.0,76.9671,76.985,76.9044,76.985,4148.0
2018-03-16 14:30:00,85.96,85.99,85.93,85.99,7061.0,77.0029,77.0298,76.9761,77.0298,7061.0
2018-03-16 15:00:00,85.97,86.0,85.92,86.0,14649.0,77.0119,77.0388,76.9671,77.0388,14649.0
2018-03-16 15:30:00,86.08,86.11,85.88,85.88,16084.0,77.1104,77.1373,76.9313,76.9313,16084.0
2018-03-19 09:30:00,85.55,85.94,85.49,85.57,8517.0,76.6357,76.985,76.5819,76.6536,8517.0
2018-03-19 10:00:00,85.46,85.52,85.38,85.48,9675.0,76.555,76.6088,76.4834,76.573,9675.0
2018-03-19 10:30:00,85.46,85.5,85.2,85.2,8489.0,76.555,76.5909,76.3221,76.3221,8489.0
2018-03-19 11:00:00,85.18,85.26,85.06,85.06,69034.0,76.3042,76.3759,76.1967,76.1967,69034.0
2018-03-19 11:30:00,85.09,85.11,84.81,84.81,27554.0,76.2236,76.2415,75.9728,75.9728,27554.0
2018-03-19 12:00:00,84.86,84.87,84.73,84.81,5866.0,76.0176,76.0265,75.9011,75.9728,5866.0
2018-03-19 12:30:00,84.87,84.87,84.57,84.71,7945.0,76.0265,76.0265,75.7578,75.8832,7945.0
2018-03-19 13:00:00,84.64,84.64,84.33,84.41,14812.0,75.8205,75.8205,75.5428,75.6145,14812.0
2018-03-19 13:30:00,84.39,84.59,84.38,84.51,4129.0,75.5965,75.7757,75.5876,75.704,4129.0
2018-03-19 14:00:00,84.66,84.66,84.42,84.48,5821.0,75.8384,75.8384,75.6234,75.6772,5821.0
2018-03-19 14:30:00,84.47,84.52,84.23,84.52,5395.0,75.6682,75.713,75.4532,75.713,5395.0
2018-03-19 15:00:00,84.41,84.67,84.38,84.56,27240.0,75.6145,75.8474,75.5876,75.7488,27240.0
2018-03-19 15:30:00,84.56,84.91,84.48,84.85,16819.0,75.7488,76.0624,75.6772,76.0086,16819.0
2018-03-20 09:30:00,84.9,85.27,84.9,85.13,8050.0,76.0534,76.3848,76.0534,76.2594,8050.0
2018-03-20 10:00:00,85.08,85.13,85.05,85.12,13125.0,76.2146,76.2594,76.1878,76.2505,13125.0
2018-03-20 10:30:00,85.23,85.23,85.14,85.16,2267.0,76.349,76.349,76.2684,76.2863,2267.0
2018-03-20 11:00:00,85.17,85.2,85.13,85.18,47390.0,76.2953,76.3221,76.2594,76.3042,47390.0
2018-03-20 11:30:00,85.15,85.15,84.96,84.98,8040.0,76.2774,76.2774,76.1071,76.1251,8040.0
2018-03-20 12:00:00,85.02,85.18,85.01,85.18,5769.0,76.1609,76.3042,76.1519,76.3042,5769.0
2018-03-20 12:30:00,85.21,85.21,85.07,85.07,8843.0,76.3311,76.3311,76.2057,76.2057,8843.0
2018-03-20 13:00:00,85.1,85.13,84.99,85.02,4815.0,76.2326,76.2594,76.134,76.1609,4815.0
2018-03-20 13:30:00,85.02,85.06,84.96,85.02,1804.0,76.1609,76.1967,76.1071,76.1609,1804.0
2018-03-20 14:00:00,85.06,85.14,85.06,85.13,13490.0,76.1967,76.2684,76.1967,76.2594,13490.0
2018-03-20 14:30:00,85.17,85.29,85.14,85.25,2358.0,76.2953,76.4028,76.2684,76.3669,2358.0
2018-03-20 15:00:00,85.31,85.36,85.2,85.2,8958.0,76.4207,76.4655,76.3221,76.3221,8958.0
2018-03-20 15:30:00,85.25,85.25,85.14,85.14,16661.0,76.3669,76.3669,76.2684,76.2684,16661.0
2018-03-21 09:30:00,85.22,85.48,85.08,85.15,11662.0,76.3401,76.573,76.2146,76.2774,11662.0
2018-03-21 10:00:00,85.18,85.25,85.13,85.18,6178.0,76.3042,76.3669,76.2594,76.3042,6178.0
2018-03-21 10:30:00,85.18,85.31,85.14,85.26,6748.0,76.3042,76.4207,76.2684,76.3759,6748.0
2018-03-21 11:00:00,85.22,85.32,85.19,85.31,5223.0,76.3401,76.4296,76.3132,76.4207,5223.0
2018-03-21 11:30:00,85.34,85.59,85.34,85.59,3874.0,76.4476,76.6715,76.4476,76.6715,3874.0
2018-03-21 12:00:00,85.5,85.56,85.5,85.53,4114.0,76.5909,76.6446,76.5909,76.6178,4114.0
2018-03-21 12:30:00,85.51,85.58,85.48,85.56,2457.0,76.5998,76.6625,76.573,76.6446,2457.0
2018-03-21 13:00:00,85.51,85.51,85.4,85.42,3655.0,76.5998,76.5998,76.5013,76.5192,3655.0
2018-03-21 13:30:00,85.43,85.49,85.35,85.48,7992.0,76.5282,76.5819,76.4565,76.573,7992.0
2018-03-21 14:00:00,85.51,85.78,85.32,85.45,18425.0,76.5998,76.8417,76.4296,76.5461,18425.0
2018-03-21 14:30:00,85.38,85.46,84.95,85.1,16540.0,76.4834,76.555,76.0982,76.2326,16540.0
2018-03-21 15:00:00,85.14,85.53,85.12,85.34,22884.0,76.2684,76.6178,76.2505,76.4476,22884.0
2018-03-21 15:30:00,85.28,85.37,85.02,85.02,10746.0,76.3938,76.4744,76.1609,76.1609,10746.0
2018-03-22 09:30:00,83.99,83.99,83.63,83.79,14906.0,75.5822,75.5822,75.2583,75.4023,14906.0
2018-03-22 10:00:00,83.83,84.05,83.76,83.89,8246.0,75.4383,75.6362,75.3753,75.4923,8246.0
2018-03-22 10:30:00,83.82,83.82,83.38,83.41,7532.0,75.4293,75.4293,75.0333,75.0603,7532.0
2018-03-22 11:00:00,83.5,83.52,83.3,83.3,30661.0,75.1413,75.1593,74.9613,74.9613,30661.0
2018-03-22 11:30:00,83.42,83.43,83.13,83.17,4727.0,75.0693,75.0783,74.8083,74.8443,4727.0
2018-03-22 12:00:00,83.13,83.73,83.11,83.71,11080.0,74.8083,75.3483,74.7903,75.3303,11080.0
2018-03-22 12:30:00,83.7,83.78,83.55,83.64,6066.0,75.3213,75.3933,75.1863,75.2673,6066.0
2018-03-22 13:00:00,83.46,83.55,83.39,83.51,3464.0,75.1053,75.1863,75.0423,75.1503,3464.0
2018-03-22 13:30:00,83.86,83.91,83.8,83.81,3796.0,75.4653,75.5102,75.4113,75.4203,3796.0
2018-03-22 14:00:00,83.82,83.82,83.39,83.39,7272.0,75.4293,75.4293,75.0423,75.0423,7272.0
2018-03-22 14:30:00,83.33,83.49,83.21,83.23,4728.0,74.9883,75.1323,74.8803,74.8983,4728.0
2018-03-22 15:00:00,83.2,83.39,82.95,83.01,23494.0,74.8713,75.0423,74.6463,74.7003,23494.0
2018-03-22 15:30:00,83.0,83.01,82.45,82.45,30502.0,74.6913,74.7003,74.1964,74.1964,30502.0
2018-03-23 09:30:00,82.54,82.84,82.35,82.49,40681.0,74.2774,74.5474,74.1064,74.2324,40681.0
2018-03-23 10:00:00,82.46,82.63,82.29,82.45,35029.0,74.2054,74.3584,74.0524,74.1964,35029.0
2018-03-23 10:30:00,82.44,82.59,82.35,82.59,28975.0,74.1874,74.3224,74.1064,74.3224,28975.0
2018-03-23 11:00:00,82.59,82.62,82.3,82.3,46380.0,74.3224,74.3494,74.0614,74.0614,46380.0
2018-03-23 11:30:00,82.3,82.34,81.76,81.76,28312.0,74.0614,74.0974,73.5755,73.5755,28312.0
2018-03-23 12:00:00,81.78,82.11,81.78,82.1,74301.0,73.5935,73.8904,73.5935,73.8814,74301.0
2018-03-23 12:30:00,82.11,82.11,81.8,81.82,30466.0,73.8904,73.8904,73.6115,73.6295,30466.0
2018-03-23 13:00:00,81.8,82.23,81.77,82.21,33234.0,73.6115,73.9984,73.5845,73.9804,33234.0
2018-03-23 13:30:00,82.27,82.49,82.06,82.41,38834.0,74.0344,74.2324,73.8454,74.1604,38834.0
2018-03-23 14:00:00,82.45,82.5,81.9,81.96,29504.0,74.1964,74.2414,73.7015,73.7555,29504.0
2018-03-23 14:30:00,81.96,82.0,81.24,81.33,36019.0,73.7555,73.7914,73.1075,73.1885,36019.0
2018-03-23 15:00:00,81.32,81.43,81.05,81.15,71965.0,73.1795,73.2785,72.9365,73.0265,71965.0
2018-03-23 15:30:00,81.13,81.15,80.57,80.69,101939.0,73.0085,73.0265,72.5046,72.6126,101939.0
2018-03-26 09:30:00,81.99,82.2,81.8,82.13,13251.0,73.7824,73.9714,73.6115,73.9084,13251.0
2018-03-26 10:00:00,82.19,82.19,81.8,81.8,16630.0,73.9624,73.9624,73.6115,73.6115,16630.0
2018-03-26 10:30:00,81.74,81.85,81.65,81.69,12341.0,73.5575,73.6565,73.4765,73.5125,12341.0
2018-03-26 11:00:00,81.7,81.78,81.27,81.45,11044.0,73.5215,73.5935,73.1345,73.2965,11044.0
2018-03-26 11:30:00,81.38,81.76,81.36,81.63,32110.0,73.2335,73.5755,73.2155,73.4585,32110.0
2018-03-26 12:00:00,81.67,81.93,81.57,81.91,8211.0,73.4945,73.7285,73.4045,73.7105,8211.0
2018-03-26 12:30:00,81.88,82.03,81.74,81.82,7265.0,73.6835,73.8184,73.5575,73.6295,7265.0
2018-03-26 13:00:00,81.9,82.1,81.88,81.91,42100.0,73.7015,73.8814,73.6835,73.7105,42100.0
2018-03-26 13:30:00,81.94,82.02,81.87,81.99,4831.0,73.7375,73.8094,73.6745,73.7824,4831.0
2018-03-26 14:00:00,82.0,82.41,81.99,82.37,11440.0,73.7914,74.1604,73.7824,74.1244,11440.0
2018-03-26 14:30:00,82.42,82.58,82.32,82.53,14258.0,74.1694,74.3134,74.0794,74.2684,14258.0
2018-03-26 15:00:00,82.46,82.74,82.46,82.71,12722.0,74.2054,74.4574,74.2054,74.4304,12722.0
2018-03-26 15:30:00,82.71,82.94,82.69,82.85,10256.0,74.4304,74.6374,74.4124,74.5564,10256.0
2018-03-27 09:30:00,83.04,83.4,82.75,82.94,5056.0,74.7273,75.0513,74.4664,74.6374,5056.0
2018-03-27 10:00:00,82.94,83.03,82.69,82.83,7665.0,74.6374,74.7183,74.4124,74.5384,7665.0
2018-03-27 10:30:00,82.83,82.97,82.65,82.83,5915.0,74.5384,74.6643,74.3764,74.5384,5915.0
2018-03-27 11:00:00,82.78,82.9,82.74,82.9,5503.0,74.4934,74.6014,74.4574,74.6014,5503.0
2018-03-27 11:30:00,83.04,83.35,83.02,83.29,17645.0,74.7273,75.0063,74.7093,74.9523,17645.0
2018-03-27 12:00:00,83.35,83.37,83.14,83.14,27941.0,75.0063,75.0243,74.8173,74.8173,27941.0
2018-03-27 12:30:00,83.12,83.18,83.0,83.15,5095.0,74.7993,74.8533,74.6913,74.8263,5095.0
2018-03-27 13:00:00,83.19,83.35,83.13,83.14,6543.0,74.8623,75.0063,74.8083,74.8173,6543.0
2018-03-27 13:30:00,83.1,83.1,82.71,82.81,18546.0,74.7813,74.7813,74.4304,74.5204,18546.0
2018-03-27 14:00:00,82.85,82.94,82.57,82.59,12958.0,74.5564,74.6374,74.3044,74.3224,12958.0
2018-03-27 14:30:00,82.62,82.77,82.38,82.4,13427.0,74.3494,74.4844,74.1334,74.1514,13427.0
2018-03-27 15:00:00,82.36,82.37,81.64,81.64,30342.0,74.1154,74.1244,73.4675,73.4675,30342.0
2018-03-27 15:30:00,81.65,81.66,81.15,81.62,316093.0,73.4765,73.4855,73.0265,73.4495,316093.0
2018-03-28 09:30:00,81.53,82.03,81.51,81.9,11703.0,73.3685,73.8184,73.3505,73.7015,11703.0
2018-03-28 10:00:00,82.04,82.09,81.57,81.65,21614.0,73.8274,73.8724,73.4045,73.4765,21614.0
2018-03-28 10:30:00,81.69,81.76,81.18,81.5,20808.0,73.5125,73.5755,73.0535,73.3415,20808.0
2018-03-28 11:00:00,81.51,81.82,81.45,81.62,27275.0,73.3505,73.6295,73.2965,73.4495,27275.0
2018-03-28 11:30:00,81.47,81.82,81.37,81.65,32241.0,73.3145,73.6295,73.2245,73.4765,32241.0
2018-03-28 12:00:00,81.65,82.23,81.62,81.95,26100.0,73.4765,73.9984,73.4495,73.7465,26100.0
2018-03-28 12:30:00,81.9,82.09,81.61,81.61,19190.0,73.7015,73.8724,73.4405,73.4405,19190.0
2018-03-28 13:00:00,81.49,81.84,81.41,81.79,21980.0,73.3325,73.6475,73.2605,73.6025,21980.0
2018-03-28 13:30:00,81.77,81.99,81.6,81.81,16167.0,73.5845,73.7824,73.4315,73.6205,16167.0
2018-03-28 14:00:00,81.83,81.9,81.54,81.62,15412.0,73.6385,73.7015,73.3775,73.4495,15412.0
2018-03-28 14:30:00,81.55,81.91,81.55,81.64,16844.0,73.3865,73.7105,73.3865,73.4675,16844.0
2018-03-28 15:00:00,81.6,81.67,81.28,81.67,29117.0,73.4315,73.4945,73.1435,73.4945,29117.0
2018-03-28 15:30:00,81.65,81.9,81.5,81.5,38160.0,73.4765,73.7015,73.3415,73.3415,38160.0
2018-03-29 09:30:00,82.1,82.12,81.61,81.81,15292.0,73.8814,73.8994,73.4405,73.6205,15292.0
2018-03-29 10:00:00,81.86,82.04,81.8,81.99,15212.0,73.6655,73.8274,73.6115,73.7824,15212.0
2018-03-29 10:30:00,82.02,82.43,81.98,82.43,9466.0,73.8094,74.1784,73.7735,74.1784,9466.0
2018-03-29 11:00:00,82.54,82.69,82.4,82.41,9253.0,74.2774,74.4124,74.1514,74.1604,9253.0
2018-03-29 11:30:00,82.42,82.57,82.32,82.57,39120.0,74.1694,74.3044,74.0794,74.3044,39120.0
2018-03-29 12:00:00,82.48,82.53,82.33,82.5,8498.0,74.2234,74.2684,74.0884,74.2414,8498.0
2018-03-29 12:30:00,82.52,82.55,82.45,82.53,4641.0,74.2594,74.2864,74.1964,74.2684,4641.0
2018-03-29 13:00:00,82.55,82.55,82.42,82.52,1235.0,74.2864,74.2864,74.1694,74.2594,1235.0
2018-03-29 13:30:00,82.57,82.83,82.54,82.74,10965.0,74.3044,74.5384,74.2774,74.4574,10965.0
2018-03-29 14:00:00,82.73,82.91,82.65,82.83,8953.0,74.4484,74.6104,74.3764,74.5384,8953.0
2018-03-29 14:30:00,82.87,83.11,82.83,83.03,21548.0,74.5744,74.7903,74.5384,74.7183,21548.0
2018-03-29 15:00:00,82.99,83.23,82.86,82.95,26836.0,74.6823,74.8983,74.5654,74.6463,26836.0
2018-03-29 15:30:00,82.88,83.08,82.7,82.75,31723.0,74.5834,74.7633,74.4214,74.4664,31723.0
2018-04-02 09:30:00,82.67,82.74,82.05,82.15,324574.0,74.3944,74.4574,73.8364,73.9264,324574.0
2018-04-02 10:00:00,82.16,82.16,81.72,81.72,10961.0,73.9354,73.9354,73.5395,73.5395,10961.0
2018-04-02 10:30:00,81.64,81.69,81.32,81.33,9959.0,73.4675,73.5125,73.1795,73.1885,9959.0
2018-04-02 11:00:00,81.29,81.29,81.08,81.28,12685.0,73.1525,73.1525,72.9635,73.1435,12685.0
2018-04-02 11:30:00,81.25,81.25,80.57,80.73,29624.0,73.1165,73.1165,72.5046,72.6486,29624.0
2018-04-02 12:00:00,80.7,80.76,80.4,80.73,34554.0,72.6216,72.6756,72.3516,72.6486,34554.0
2018-04-02 12:30:00,80.73,80.96,80.73,80.8,12942.0,72.6486,72.8556,72.6486,72.7116,12942.0
2018-04-02 13:00:00,80.84,80.85,80.3,80.33,21306.0,72.7476,72.7566,72.2616,72.2886,21306.0
2018-04-02 13:30:00,80.39,80.54,80.12,80.12,21118.0,72.3426,72.4776,72.0996,72.0996,21118.0
2018-04-02 14:00:00,80.1,80.35,79.93,80.13,46846.0,72.0816,72.3066,71.9287,72.1086,46846.0
2018-04-02 14:30:00,80.11,80.36,79.97,80.3,32560.0,72.0906,72.3156,71.9647,72.2616,32560.0
2018-04-02 15:00:00,80.35,80.5,80.17,80.25,44744.0,72.3066,72.4416,72.1446,72.2166,44744.0
2018-04-02 15:30:00,80.3,80.89,80.13,80.68,53599.0,72.2616,72.7926,72.1086,72.6036,53599.0
2018-04-03 09:30:00,81.33,81.33,81.03,81.11,9332.0,73.1885,73.1885,72.9185,72.9905,9332.0
2018-04-03 10:00:00,81.14,81.14,80.86,80.94,6555.0,73.0175,73.0175,72.7656,72.8376,6555.0
2018-04-03 10:30:00,81.07,81.48,81.04,81.43,16159.0,72.9545,73.3235,72.9275,73.2785,16159.0
2018-04-03 11:00:00,81.55,81.63,81.46,81.46,4999.0,73.3865,73.4585,73.3055,73.3055,4999.0
2018-04-03 11:30:00,81.42,81.42,81.1,81.11,3540.0,73.2695,73.2695,72.9815,72.9905,3540.0
2018-04-03 12:00:00,81.22,81.3,81.05,81.09,9893.0,73.0895,73.1615,72.9365,72.9725,9893.0
2018-04-03 12:30:00,81.09,81.19,81.08,81.15,3004.0,72.9725,73.0625,72.9635,73.0265,3004.0
2018-04-03 13:00:00,81.13,81.46,81.11,81.39,16294.0,73.0085,73.3055,72.9905,73.2425,16294.0
2018-04-03 13:30:00,81.42,81.43,81.26,81.41,2642.0,73.2695,73.2785,73.1255,73.2605,2642.0
2018-04-03 14:00:00,81.42,81.42,81.07,81.08,44366.0,73.2695,73.2695,72.9545,72.9635,44366.0
2018-04-03 14:30:00,81.12,81.45,80.92,81.44,34687.0,72.9995,73.2965,72.8196,73.2875,34687.0
2018-04-03 15:00:00,81.68,82.01,81.63,81.97,29062.0,73.5035,73.8004,73.4585,73.7645,29062.0
2018-04-03 15:30:00,81.95,81.96,81.59,81.89,27157.0,73.7465,73.7555,73.4225,73.6925,27157.0
2018-04-04 09:30:00,80.65,81.17,80.65,81.17,22553.0,72.5766,73.0445,72.5766,73.0445,22553.0
2018-04-04 10:00:00,80.99,81.3,80.93,81.15,18865.0,72.8826,73.1615,72.8286,73.0265,18865.0
2018-04-04 10:30:00,81.15,81.54,81.1,81.44,5225.0,73.0265,73.3775,72.9815,73.2875,5225.0
2018-04-04 11:00:00,81.54,81.73,81.34,81.71,11347.0,73.3775,73.5485,73.1975,73.5305,11347.0
2018-04-04 11:30:00,81.66,81.82,81.58,81.72,11478.0,73.4855,73.6295,73.4135,73.5395,11478.0
2018-04-04 12:00:00,81.73,81.96,81.73,81.94,5950.0,73.5485,73.7555,73.5485,73.7375,5950.0
2018-04-04 12:30:00,81.98,82.09,81.91,82.04,6078.0,73.7735,73.8724,73.7105,73.8274,6078.0
2018-04-04 13:00:00,82.04,82.06,81.66,81.73,26698.0,73.8274,73.8454,73.4855,73.5485,26698.0
2018-04-04 13:30:00,81.73,81.86,81.71,81.83,3509.0,73.5485,73.6655,73.5305,73.6385,3509.0
2018-04-04 14:00:00,81.88,82.41,81.88,82.41,9639.0,73.6835,74.1604,73.6835,74.1604,9639.0
2018-04-04 14:30:00,82.43,82.6,82.3,82.57,18065.0,74.1784,74.3314,74.0614,74.3044,18065.0
2018-04-04 15:00:00,82.58,82.86,82.53,82.82,84528.0,74.3134,74.5654,74.2684,74.5294,84528.0
2018-04-04 15:30:00,82.83,83.07,82.8,82.89,55655.0,74.5384,74.7543,74.5114,74.5924,55655.0
2018-04-05 09:30:00,83.4,83.41,82.99,83.15,24755.0,75.0513,75.0603,74.6823,74.8263,24755.0
2018-04-05 10:00:00,83.21,83.21,83.04,83.09,6723.0,74.8803,74.8803,74.7273,74.7723,6723.0
2018-04-05 10:30:00,83.12,83.14,83.0,83.0,9110.0,74.7993,74.8173,74.6913,74.6913,9110.0
2018-04-05 11:00:00,83.03,83.45,83.03,83.45,6297.0,74.7183,75.0963,74.7183,75.0963,6297.0
2018-04-05 11:30:00,83.44,83.5,83.33,83.5,80663.0,75.0873,75.1413,74.9883,75.1413,80663.0
2018-04-05 12:00:00,83.48,83.5,83.24,83.29,23723.0,75.1233,75.1413,74.9073,74.9523,23723.0
2018-04-05 12:30:00,83.31,83.33,83.2,83.33,14002.0,74.9703,74.9883,74.8713,74.9883,14002.0
2018-04-05 13:00:00,83.42,83.43,83.01,83.06,9461.0,75.0693,75.0783,74.7003,74.7453,9461.0
2018-04-05 13:30:00,83.1,83.13,82.88,83.05,10220.0,74.7813,74.8083,74.5834,74.7363,10220.0
2018-04-05 14:00:00,83.07,83.15,83.0,83.08,12902.0,74.7543,74.8263,74.6913,74.7633,12902.0
2018-04-05 14:30:00,83.12,83.45,83.12,83.44,19971.0,74.7993,75.0963,74.7993,75.0873,19971.0
2018-04-05 15:00:00,83.43,83.53,83.34,83.35,22333.0,75.0783,75.1683,74.9973,75.0063,22333.0
2018-04-05 15:30:00,83.36,83.46,83.11,83.3,13693.0,75.0153,75.1053,74.7903,74.9613,13693.0
2018-04-06 09:30:00,82.67,83.07,82.57,82.97,49325.0,74.3944,74.7543,74.3044,74.6643,49325.0
2018-04-06 10:00:00,82.98,82.98,82.82,82.82,5486.0,74.6733,74.6733,74.5294,74.5294,5486.0
2018-04-06 10:30:00,82.76,82.76,82.35,82.37,8147.0,74.4754,74.4754,74.1064,74.1244,8147.0
2018-04-06 11:00:00,82.24,82.31,82.11,82.26,8904.0,74.0074,74.0704,73.8904,74.0254,8904.0
2018-04-06 11:30:00,82.25,82.45,82.21,82.35,4518.0,74.0164,74.1964,73.9804,74.1064,4518.0
2018-04-06 12:00:00,82.25,82.37,82.06,82.06,5623.0,74.0164,74.1244,73.8454,73.8454,5623.0
2018-04-06 12:30:00,82.07,82.46,82.07,82.45,8310.0,73.8544,74.2054,73.8544,74.1964,8310.0
2018-04-06 13:00:00,82.46,82.46,82.13,82.29,14820.0,74.2054,74.2054,73.9084,74.0524,14820.0
2018-04-06 13:30:00,82.29,82.36,81.58,81.58,29861.0,74.0524,74.1154,73.4135,73.4135,29861.0
2018-04-06 14:00:00,81.56,81.64,81.35,81.35,21808.0,73.3955,73.4675,73.2065,73.2065,21808.0
2018-04-06 14:30:00,81.31,81.42,80.82,80.94,53745.0,73.1705,73.2695,72.7296,72.8376,53745.0
2018-04-06 15:00:00,81.01,81.26,80.81,81.09,35998.0,72.9006,73.1255,72.7206,72.9725,35998.0
2018-04-06 15:30:00,81.06,81.6,81.04,81.34,50362.0,72.9455,73.4315,72.9275,73.1975,50362.0
2018-04-09 09:30:00,82.04,82.06,81.52,81.97,13631.0,73.8274,73.8454,73.3595,73.7645,13631.0
2018-04-09 10:00:00,81.97,81.99,81.76,81.99,79146.0,73.7645,73.7824,73.5755,73.7824,79146.0
2018-04-09 10:30:00,82.02,82.23,82.02,82.22,14120.0,73.8094,73.9984,73.8094,73.9894,14120.0
2018-04-09 11:00:00,82.14,82.39,82.13,82.37,10125.0,73.9174,74.1424,73.9084,74.1244,10125.0
2018-04-09 11:30:00,82.38,82.58,82.38,82.5,28992.0,74.1334,74.3134,74.1334,74.2414,28992.0
2018-04-09 12:00:00,82.55,82.63,82.5,82.51,10685.0,74.2864,74.3584,74.2414,74.2504,10685.0
2018-04-09 12:30:00,82.48,82.57,82.41,82.52,11955.0,74.2234,74.3044,74.1604,74.2594,11955.0
2018-04-09 13:00:00,82.56,82.69,82.56,82.6,8871.0,74.2954,74.4124,74.2954,74.3314,8871.0
2018-04-09 13:30:00,82.55,82.78,82.55,82.76,5476.0,74.2864,74.4934,74.2864,74.4754,5476.0
2018-04-09 14:00:00,82.74,82.74,82.44,82.49,21253.0,74.4574,74.4574,74.1874,74.2324,21253.0
2018-04-09 14:30:00,82.46,82.52,82.36,82.52,15731.0,74.2054,74.2594,74.1154,74.2594,15731.0
2018-04-09 15:00:00,82.44,82.51,82.07,82.16,16537.0,74.1874,74.2504,73.8544,73.9354,16537.0
2018-04-09 15:30:00,82.17,82.21,81.51,81.56,21452.0,73.9444,73.9804,73.3505,73.3955,21452.0
2018-04-10 09:30:00,82.35,82.83,82.35,82.54,7531.0,74.1064,74.5384,74.1064,74.2774,7531.0
2018-04-10 10:00:00,82.53,82.96,82.52,82.94,13921.0,74.2684,74.6553,74.2594,74.6374,13921.0
2018-04-10 10:30:00,83.02,83.1,82.96,83.03,8959.0,74.7093,74.7813,74.6553,74.7183,8959.0
2018-04-10 11:00:00,83.09,83.13,82.92,83.01,11345.0,74.7723,74.8083,74.6194,74.7003,11345.0
2018-04-10 11:30:00,83.0,83.22,82.85,83.0,13911.0,74.6913,74.8893,74.5564,74.6913,13911.0
2018-04-10 12:00:00,83.11,83.11,82.39,82.52,18064.0,74.7903,74.7903,74.1424,74.2594,18064.0
2018-04-10 12:30:00,82.67,82.91,82.67,82.83,12828.0,74.3944,74.6104,74.3944,74.5384,12828.0
2018-04-10 13:00:00,82.86,83.02,82.84,82.99,162549.0,74.5654,74.7093,74.5474,74.6823,162549.0
2018-04-10 13:30:00,82.97,83.09,82.9,83.03,10569.0,74.6643,74.7723,74.6014,74.7183,10569.0
2018-04-10 14:00:00,83.0,83.19,82.94,82.94,11367.0,74.6913,74.8623,74.6374,74.6374,11367.0
2018-04-10 14:30:00,83.06,83.07,82.77,83.0,22702.0,74.7453,74.7543,74.4844,74.6913,22702.0
2018-04-10 15:00:00,83.09,83.21,82.96,83.09,28345.0,74.7723,74.8803,74.6553,74.7723,28345.0
2018-04-10 15:30:00,83.11,83.12,82.91,82.98,17460.0,74.7903,74.7993,74.6104,74.6733,17460.0
2018-04-11 09:30:00,82.49,82.78,82.45,82.77,83901.0,74.2324,74.4934,74.1964,74.4844,83901.0
2018-04-11 10:00:00,82.74,82.85,82.63,82.83,124625.0,74.4574,74.5564,74.3584,74.5384,124625.0
2018-04-11 10:30:00,82.84,82.89,82.55,82.55,122267.0,74.5474,74.5924,74.2864,74.2864,122267.0
2018-04-11 11:00:00,82.52,82.69,82.45,82.65,85969.0,74.2594,74.4124,74.1964,74.3764,85969.0
2018-04-11 11:30:00,82.67,82.91,82.64,82.86,93333.0,74.3944,74.6104,74.3674,74.5654,93333.0
2018-04-11 12:00:00,82.85,83.05,82.85,82.91,14304.0,74.5564,74.7363,74.5564,74.6104,14304.0
2018-04-11 12:30:00,82.95,82.96,82.7,82.79,13184.0,74.6463,74.6553,74.4214,74.5024,13184.0
2018-04-11 13:00:00,82.8,82.86,82.68,82.76,83375.0,74.5114,74.5654,74.4034,74.4754,83375.0
2018-04-11 13:30:00,82.75,82.78,82.63,82.78,8954.0,74.4664,74.4934,74.3584,74.4934,8954.0
2018-04-11 14:00:00,82.75,82.81,82.55,82.7,17020.0,74.4664,74.5204,74.2864,74.4214,17020.0
2018-04-11 14:30:00,82.69,82.81,82.58,82.68,18362.0,74.4124,74.5204,74.3134,74.4034,18362.0
2018-04-11 15:00:00,82.72,82.73,82.38,82.43,147199.0,74.4394,74.4484,74.1334,74.1784,147199.0
2018-04-11 15:30:00,82.48,82.61,82.45,82.45,99012.0,74.2234,74.3404,74.1964,74.1964,99012.0
2018-04-12 09:30:00,82.87,83.28,82.87,83.28,12699.0,74.5744,74.9433,74.5744,74.9433,12699.0
2018-04-12 10:00:00,83.3,83.33,83.17,83.22,12306.0,74.9613,74.9883,74.8443,74.8893,12306.0
2018-04-12 10:30:00,83.25,83.26,83.0,83.06,27953.0,74.9163,74.9253,74.6913,74.7453,27953.0
2018-04-12 11:00:00,83.06,83.25,83.06,83.2,19170.0,74.7453,74.9163,74.7453,74.8713,19170.0
2018-04-12 11:30:00,83.16,83.23,83.0,83.1,22088.0,74.8353,74.8983,74.6913,74.7813,22088.0
2018-04-12 12:00:00,83.13,83.2,83.07,83.19,4911.0,74.8083,74.8713,74.7543,74.8623,4911.0
2018-04-12 12:30:00,83.2,83.33,83.19,83.29,12775.0,74.8713,74.9883,74.8623,74.9523,12775.0
2018-04-12 13:00:00,83.3,83.33,82.91,82.91,16836.0,74.9613,74.9883,74.6104,74.6104,16836.0
2018-04-12 13:30:00,82.87,83.14,82.87,82.98,11881.0,74.5744,74.8173,74.5744,74.6733,11881.0
2018-04-12 14:00:00,82.99,83.25,82.99,83.23,8112.0,74.6823,74.9163,74.6823,74.8983,8112.0
2018-04-12 14:30:00,83.23,83.26,83.09,83.19,9421.0,74.8983,74.9253,74.7723,74.8623,9421.0
2018-04-12 15:00:00,83.24,83.4,83.15,83.38,83929.0,74.9073,75.0513,74.8263,75.0333,83929.0
2018-04-12 15:30:00,83.38,83.38,83.04,83.04,18271.0,75.0333,75.0333,74.7273,74.7273,18271.0
2018-04-13 09:30:00,83.5,83.54,83.16,83.22,5575.0,75.1413,75.1773,74.8353,74.8893,5575.0
2018-04-13 10:00:00,83.16,83.16,82.82,82.84,6947.0,74.8353,74.8353,74.5294,74.5474,6947.0
2018-04-13 10:30:00,82.84,82.96,82.73,82.73,24393.0,74.5474,74.6553,74.4484,74.4484,24393.0
2018-04-13 11:00:00,82.69,82.94,82.62,82.94,24996.0,74.4124,74.6374,74.3494,74.6374,24996.0
2018-04-13 11:30:00,82.9,82.96,82.78,82.9,23046.0,74.6014,74.6553,74.4934,74.6014,23046.0
2018-04-13 12:00:00,82.95,82.98,82.8,82.93,7408.0,74.6463,74.6733,74.5114,74.6284,7408.0
2018-04-13 12:30:00,82.94,82.95,82.77,82.89,11138.0,74.6374,74.6463,74.4844,74.5924,11138.0
2018-04-13 13:00:00,82.87,83.07,82.85,83.05,8544.0,74.5744,74.7543,74.5564,74.7363,8544.0
2018-04-13 13:30:00,83.01,83.03,82.95,82.99,5829.0,74.7003,74.7183,74.6463,74.6823,5829.0
2018-04-13 14:00:00,83.0,83.03,82.86,82.89,22457.0,74.6913,74.7183,74.5654,74.5924,22457.0
2018-04-13 14:30:00,82.86,82.99,82.75,82.76,26956.0,74.5654,74.6823,74.4664,74.4754,26956.0
2018-04-13 15:00:00,82.68,82.69,82.4,82.48,24052.0,74.4034,74.4124,74.1514,74.2234,24052.0
2018-04-13 15:30:00,82.45,82.82,82.45,82.81,19548.0,74.1964,74.5294,74.1964,74.5204,19548.0
2018-04-16 09:30:00,83.22,83.27,83.08,83.23,16272.0,74.8893,74.9343,74.7633,74.8983,16272.0
2018-04-16 10:00:00,83.24,83.41,83.23,83.38,31821.0,74.9073,75.0603,74.8983,75.0333,31821.0
2018-04-16 10:30:00,83.39,83.42,83.25,83.38,14256.0,75.0423,75.0693,74.9163,75.0333,14256.0
2018-04-16 11:00:00,83.34,83.42,83.24,83.37,14432.0,74.9973,75.0693,74.9073,75.0243,14432.0
2018-04-16 11:30:00,83.33,83.38,83.24,83.36,15412.0,74.9883,75.0333,74.9073,75.0153,15412.0
2018-04-16 12:00:00,83.34,83.43,83.34,83.36,10779.0,74.9973,75.0783,74.9973,75.0153,10779.0
2018-04-16 12:30:00,83.37,83.57,83.33,83.55,4429.0,75.0243,75.2043,74.9883,75.1863,4429.0
2018-04-16 13:00:00,83.52,83.6,83.5,83.51,9239.0,75.1593,75.2313,75.1413,75.1503,9239.0
2018-04-16 13:30:00,83.52,83.58,83.5,83.53,9014.0,75.1593,75.2133,75.1413,75.1683,9014.0
2018-04-16 14:00:00,83.54,83.55,83.36,83.42,13465.0,75.1773,75.1863,75.0153,75.0693,13465.0
2018-04-16 14:30:00,83.4,83.51,83.4,83.41,9883.0,75.0513,75.1503,75.0513,75.0603,9883.0
2018-04-16 15:00:00,83.45,83.48,83.29,83.41,14174.0,75.0963,75.1233,74.9523,75.0603,14174.0
2018-04-16 15:30:00,83.4,83.5,83.36,83.36,27183.0,75.0513,75.1413,75.0153,75.0153,27183.0
2018-04-17 09:30:00,83.98,83.98,83.58,83.76,34435.0,75.5732,75.5732,75.2133,75.3753,34435.0
2018-04-17 10:00:00,83.77,83.84,83.73,83.77,14817.0,75.3843,75.4473,75.3483,75.3843,14817.0
2018-04-17 10:30:00,83.78,84.01,83.78,83.97,46751.0,75.3933,75.6002,75.3933,75.5642,46751.0
2018-04-17 11:00:00,83.97,84.1,83.97,84.07,11365.0,75.5642,75.6812,75.5642,75.6542,11365.0
2018-04-17 11:30:00,84.07,84.07,83.98,84.0,16473.0,75.6542,75.6542,75.5732,75.5912,16473.0
2018-04-17 12:00:00,84.01,84.1,84.01,84.07,1424967.0,75.6002,75.6812,75.6002,75.6542,1424967.0
2018-04-17 12:30:00,84.06,84.07,83.95,84.0,15566.0,75.6452,75.6542,75.5462,75.5912,15566.0
2018-04-17 13:00:00,84.0,84.07,83.88,83.98,36678.0,75.5912,75.6542,75.4833,75.5732,36678.0
2018-04-17 13:30:00,84.01,84.07,83.95,84.03,37444.0,75.6002,75.6542,75.5462,75.6182,37444.0
2018-04-17 14:00:00,84.05,84.12,83.91,84.0,65411.0,75.6362,75.6992,75.5102,75.5912,65411.0
2018-04-17 14:30:00,83.97,84.07,83.95,84.03,27546.0,75.5642,75.6542,75.5462,75.6182,27546.0
2018-04-17 15:00:00,84.05,84.27,84.04,84.25,159471.0,75.6362,75.8342,75.6272,75.8162,159471.0
2018-04-17 15:30:00,84.25,84.28,84.09,84.13,73561.0,75.8162,75.8432,75.6722,75.7082,73561.0
2018-04-18 09:30:00,84.25,84.25,83.87,83.87,11499.0,75.8162,75.8162,75.4743,75.4743,11499.0
2018-04-18 10:00:00,83.82,83.86,83.66,83.86,9805.0,75.4293,75.4653,75.2853,75.4653,9805.0
2018-04-18 10:30:00,83.85,83.93,83.8,83.93,17067.0,75.4563,75.5282,75.4113,75.5282,17067.0
2018-04-18 11:00:00,83.9,83.99,83.88,83.94,14544.0,75.5013,75.5822,75.4833,75.5372,14544.0
2018-04-18 11:30:00,83.94,83.95,83.8,83.8,12951.0,75.5372,75.5462,75.4113,75.4113,12951.0
2018-04-18 12:00:00,83.83,83.92,83.83,83.88,14303.0,75.4383,75.5192,75.4383,75.4833,14303.0
2018-04-18 12:30:00,83.86,83.92,83.81,83.9,16877.0,75.4653,75.5192,75.4203,75.5013,16877.0
2018-04-18 13:00:00,83.9,83.98,83.88,83.91,8293.0,75.5013,75.5732,75.4833,75.5102,8293.0
2018-04-18 13:30:00,83.88,83.93,83.81,83.82,9087.0,75.4833,75.5282,75.4203,75.4293,9087.0
2018-04-18 14:00:00,83.82,83.96,83.75,83.94,14333.0,75.4293,75.5552,75.3663,75.5372,14333.0
2018-04-18 14:30:00,83.97,83.97,83.84,83.85,64805.0,75.5642,75.5642,75.4473,75.4563,64805.0
2018-04-18 15:00:00,83.85,83.92,83.84,83.88,275817.0,75.4563,75.5192,75.4473,75.4833,275817.0
2018-04-18 15:30:00,83.86,83.87,83.73,83.73,17898.0,75.4653,75.4743,75.3483,75.3483,17898.0
2018-04-19 09:30:00,83.68,83.68,83.09,83.14,47167.0,75.3033,75.3033,74.7723,74.8173,47167.0
2018-04-19 10:00:00,83.13,83.18,82.97,83.09,18806.0,74.8083,74.8533,74.6643,74.7723,18806.0
2018-04-19 10:30:00,83.06,83.19,82.8,82.88,10685.0,74.7453,74.8623,74.5114,74.5834,10685.0
2018-04-19 11:00:00,82.91,82.92,82.75,82.91,11708.0,74.6104,74.6194,74.4664,74.6104,11708.0
2018-04-19 11:30:00,82.87,82.9,82.69,82.7,21245.0,74.5744,74.6014,74.4124,74.4214,21245.0
2018-04-19 12:00:00,82.67,82.7,82.6,82.6,11158.0,74.3944,74.4214,74.3314,74.3314,11158.0
2018-04-19 12:30:00,82.6,82.72,82.59,82.62,39956.0,74.3314,74.4394,74.3224,74.3494,39956.0
2018-04-19 13:00:00,82.59,82.61,82.49,82.5,6128.0,74.3224,74.3404,74.2324,74.2414,6128.0
2018-04-19 13:30:00,82.52,82.7,82.5,82.65,13270.0,74.2594,74.4214,74.2414,74.3764,13270.0
2018-04-19 14:00:00,82.65,82.69,82.51,82.59,43716.0,74.3764,74.4124,74.2504,74.3224,43716.0
2018-04-19 14:30:00,82.62,82.73,82.58,82.72,13187.0,74.3494,74.4484,74.3134,74.4394,13187.0
2018-04-19 15:00:00,82.69,82.78,82.66,82.66,20449.0,74.4124,74.4934,74.3854,74.3854,20449.0
2018-04-19 15:30:00,82.65,82.99,82.64,82.8,25209.0,74.3764,74.6823,74.3674,74.5114,25209.0
2018-04-20 09:30:00,82.92,82.92,82.49,82.55,4028.0,74.6194,74.6194,74.2324,74.2864,4028.0
2018-04-20 10:00:00,82.53,82.54,82.43,82.5,6634.0,74.2684,74.2774,74.1784,74.2414,6634.0
2018-04-20 10:30:00,82.5,82.54,82.25,82.29,10707.0,74.2414,74.2774,74.0164,74.0524,10707.0
2018-04-20 11:00:00,82.27,82.27,81.97,82.0,21454.0,74.0344,74.0344,73.7645,73.7914,21454.0
2018-04-20 11:30:00,81.99,82.25,81.99,82.16,11392.0,73.7824,74.0164,73.7824,73.9354,11392.0
2018-04-20 12:00:00,82.14,82.15,81.97,82.06,11348.0,73.9174,73.9264,73.7645,73.8454,11348.0
2018-04-20 12:30:00,81.99,82.08,81.93,82.0,10027.0,73.7824,73.8634,73.7285,73.7914,10027.0
2018-04-20 13:00:00,81.98,82.11,81.95,82.11,7341.0,73.7735,73.8904,73.7465,73.8904,7341.0
2018-04-20 13:30:00,82.15,82.25,82.13,82.25,5291.0,73.9264,74.0164,73.9084,74.0164,5291.0
2018-04-20 14:00:00,82.16,82.17,82.06,82.09,14884.0,73.9354,73.9444,73.8454,73.8724,14884.0
2018-04-20 14:30:00,82.1,82.1,81.97,82.03,17935.0,73.8814,73.8814,73.7645,73.8184,17935.0
2018-04-20 15:00:00,81.98,82.0,81.78,81.86,17907.0,73.7735,73.7914,73.5935,73.6655,17907.0
2018-04-20 15:30:00,81.88,82.05,81.84,82.05,13208.0,73.6835,73.8364,73.6475,73.8364,13208.0
2018-04-23 09:30:00,82.38,82.38,82.18,82.29,4156.0,74.1334,74.1334,73.9534,74.0524,4156.0
2018-04-23 10:00:00,82.3,82.3,82.18,82.18,18324.0,74.0614,74.0614,73.9534,73.9534,18324.0
2018-04-23 10:30:00,82.14,82.23,82.06,82.2,33664.0,73.9174,73.9984,73.8454,73.9714,33664.0
2018-04-23 11:00:00,82.19,82.44,82.19,82.38,15546.0,73.9624,74.1874,73.9624,74.1334,15546.0
2018-04-23 11:30:00,82.41,82.41,82.22,82.22,10680.0,74.1604,74.1604,73.9894,73.9894,10680.0
2018-04-23 12:00:00,82.3,82.3,82.14,82.14,2620.0,74.0614,74.0614,73.9174,73.9174,2620.0
2018-04-23 12:30:00,82.17,82.19,82.03,82.06,6886.0,73.9444,73.9624,73.8184,73.8454,6886.0
2018-04-23 13:00:00,82.09,82.11,82.04,82.07,12381.0,73.8724,73.8904,73.8274,73.8544,12381.0
2018-04-23 13:30:00,82.08,82.12,82.0,82.11,4483.0,73.8634,73.8994,73.7914,73.8904,4483.0
2018-04-23 14:00:00,82.1,82.11,81.78,81.81,8448.0,73.8814,73.8904,73.5935,73.6205,8448.0
2018-04-23 14:30:00,81.82,81.92,81.7,81.73,7236.0,73.6295,73.7195,73.5215,73.5485,7236.0
2018-04-23 15:00:00,81.77,81.9,81.76,81.88,6324.0,73.5845,73.7015,73.5755,73.6835,6324.0
2018-04-23 15:30:00,81.92,82.04,81.86,82.03,19490.0,73.7195,73.8274,73.6655,73.8184,19490.0
2018-04-24 09:30:00,82.35,82.41,81.94,82.01,25063.0,74.1064,74.1604,73.7375,73.8004,25063.0
2018-04-24 10:00:00,82.1,82.15,81.8,81.87,16440.0,73.8814,73.9264,73.6115,73.6745,16440.0
2018-04-24 10:30:00,81.84,82.07,81.77,81.95,5743.0,73.6475,73.8544,73.5845,73.7465,5743.0
2018-04-24 11:00:00,81.87,82.08,81.78,82.03,15293.0,73.6745,73.8634,73.5935,73.8184,15293.0
2018-04-24 11:30:00,82.03,82.07,81.85,81.89,4818.0,73.8184,73.8544,73.6565,73.6925,4818.0
2018-04-24 12:00:00,81.76,81.79,81.5,81.54,10167.0,73.5755,73.6025,73.3415,73.3775,10167.0
2018-04-24 12:30:00,81.55,81.56,81.15,81.15,8930.0,73.3865,73.3955,73.0265,73.0265,8930.0
2018-04-24 13:00:00,81.18,81.25,81.04,81.08,18329.0,73.0535,73.1165,72.9275,72.9635,18329.0
2018-04-24 13:30:00,81.11,81.11,80.66,80.66,12172.0,72.9905,72.9905,72.5856,72.5856,12172.0
2018-04-24 14:00:00,80.75,80.87,80.53,80.63,12342.0,72.6666,72.7746,72.4686,72.5586,12342.0
2018-04-24 14:30:00,80.7,80.86,80.5,80.79,14811.0,72.6216,72.7656,72.4416,72.7026,14811.0
2018-04-24 15:00:00,80.84,81.1,80.81,80.96,10841.0,72.7476,72.9815,72.7206,72.8556,10841.0
2018-04-24 15:30:00,80.9,81.09,80.65,81.05,82311.0,72.8016,72.9725,72.5766,72.9365,82311.0
2018-04-25 09:30:00,81.19,81.19,80.43,80.54,16436.0,73.0625,73.0625,72.3786,72.4776,16436.0
2018-04-25 10:00:00,80.61,80.94,80.54,80.93,8533.0,72.5406,72.8376,72.4776,72.8286,8533.0
2018-04-25 10:30:00,81.0,81.08,80.92,80.94,28228.0,72.8916,72.9635,72.8196,72.8376,28228.0
2018-04-25 11:00:00,81.0,81.12,80.98,81.11,14986.0,72.8916,72.9995,72.8736,72.9905,14986.0
2018-04-25 11:30:00,81.08,81.11,80.82,80.93,20532.0,72.9635,72.9905,72.7296,72.8286,20532.0
2018-04-25 12:00:00,80.81,80.98,80.74,80.98,5617.0,72.7206,72.8736,72.6576,72.8736,5617.0
2018-04-25 12:30:00,80.98,81.07,80.9,80.9,4513.0,72.8736,72.9545,72.8016,72.8016,4513.0
2018-04-25 13:00:00,80.98,81.1,80.89,80.9,4992.0,72.8736,72.9815,72.7926,72.8016,4992.0
2018-04-25 13:30:00,81.0,81.16,80.99,81.1,7479.0,72.8916,73.0355,72.8826,72.9815,7479.0
2018-04-25 14:00:00,81.1,81.11,80.94,81.02,30744.0,72.9815,72.9905,72.8376,72.9096,30744.0
2018-04-25 14:30:00,80.95,81.21,80.93,81.2,61651.0,72.8466,73.0805,72.8286,73.0715,61651.0
2018-04-25 15:00:00,81.34,81.35,81.19,81.22,19088.0,73.1975,73.2065,73.0625,73.0895,19088.0
2018-04-25 15:30:00,81.23,81.24,80.96,81.17,22483.0,73.0985,73.1075,72.8556,73.0445,22483.0
2018-04-26 09:30:00,81.73,81.73,81.21,81.51,6457.0,73.5485,73.5485,73.0805,73.3505,6457.0
2018-04-26 10:00:00,81.46,81.68,81.46,81.53,17323.0,73.3055,73.5035,73.3055,73.3685,17323.0
2018-04-26 10:30:00,81.68,81.84,81.66,81.84,6350.0,73.5035,73.6475,73.4855,73.6475,6350.0
2018-04-26 11:00:00,81.86,81.86,81.67,81.7,11347.0,73.6655,73.6655,73.4945,73.5215,11347.0
2018-04-26 11:30:00,81.69,81.72,81.56,81.58,15083.0,73.5125,73.5395,73.3955,73.4135,15083.0
2018-04-26 12:00:00,81.68,81.83,81.68,81.8,17228.0,73.5035,73.6385,73.5035,73.6115,17228.0
2018-04-26 12:30:00,81.8,81.82,81.76,81.78,33927.0,73.6115,73.6295,73.5755,73.5935,33927.0
2018-04-26 13:00:00,81.82,82.03,81.82,81.96,10893.0,73.6295,73.8184,73.6295,73.7555,10893.0
2018-04-26 13:30:00,81.96,82.06,81.96,82.06,3767.0,73.7555,73.8454,73.7555,73.8454,3767.0
2018-04-26 14:00:00,81.98,82.07,81.97,82.01,4588.0,73.7735,73.8544,73.7645,73.8004,4588.0
2018-04-26 14:30:00,82.02,82.18,81.99,82.12,9510.0,73.8094,73.9534,73.7824,73.8994,9510.0
2018-04-26 15:00:00,82.2,82.2,81.98,81.98,33083.0,73.9714,73.9714,73.7735,73.7735,33083.0
2018-04-26 15:30:00,82.04,82.08,81.95,82.01,22212.0,73.8274,73.8634,73.7465,73.8004,22212.0
2018-04-27 09:30:00,81.71,82.18,81.71,81.99,10977.0,73.5305,73.9534,73.5305,73.7824,10977.0
2018-04-27 10:00:00,82.07,82.07,81.96,82.07,6187.0,73.8544,73.8544,73.7555,73.8544,6187.0
2018-04-27 10:30:00,81.93,81.93,81.71,81.71,9434.0,73.7285,73.7285,73.5305,73.5305,9434.0
2018-04-27 11:00:00,81.95,82.03,81.86,82.03,6780.0,73.7465,73.8184,73.6655,73.8184,6780.0
2018-04-27 11:30:00,82.02,82.03,81.88,81.96,11006.0,73.8094,73.8184,73.6835,73.7555,11006.0
2018-04-27 12:00:00,81.93,82.01,81.93,81.97,3442.0,73.7285,73.8004,73.7285,73.7645,3442.0
2018-04-27 12:30:00,81.95,82.19,81.87,82.18,5870.0,73.7465,73.9624,73.6745,73.9534,5870.0
2018-04-27 13:00:00,82.16,82.17,82.1,82.1,197678.0,73.9354,73.9444,73.8814,73.8814,197678.0
2018-04-27 13:30:00,82.06,82.09,82.04,82.09,6666.0,73.8454,73.8724,73.8274,73.8724,6666.0
2018-04-27 14:00:00,82.04,82.1,82.0,82.1,2099.0,73.8274,73.8814,73.7914,73.8814,2099.0
2018-04-27 14:30:00,82.08,82.15,82.08,82.14,5134.0,73.8634,73.9264,73.8634,73.9174,5134.0
2018-04-27 15:00:00,82.15,82.24,82.08,82.09,4185.0,73.9264,74.0074,73.8634,73.8724,4185.0
2018-04-27 15:30:00,82.12,82.22,82.11,82.14,9363.0,73.8994,73.9894,73.8904,73.9174,9363.0
2018-04-30 09:30:00,82.39,82.57,82.35,82.52,6756.0,74.1424,74.3044,74.1064,74.2594,6756.0
2018-04-30 10:00:00,82.5,82.57,82.38,82.39,4615.0,74.2414,74.3044,74.1334,74.1424,4615.0
2018-04-30 10:30:00,82.44,82.55,82.39,82.39,14733.0,74.1874,74.2864,74.1424,74.1424,14733.0
2018-04-30 11:00:00,82.47,82.51,82.4,82.42,6123.0,74.2144,74.2504,74.1514,74.1694,6123.0
2018-04-30 11:30:00,82.41,82.42,82.15,82.18,5280.0,74.1604,74.1694,73.9264,73.9534,5280.0
2018-04-30 12:00:00,82.18,82.19,81.99,82.07,21098.0,73.9534,73.9624,73.7824,73.8544,21098.0
2018-04-30 12:30:00,82.09,82.1,81.9,81.94,7731.0,73.8724,73.8814,73.7015,73.7375,7731.0
2018-04-30 13:00:00,82.03,82.06,81.97,82.06,4873.0,73.8184,73.8454,73.7645,73.8454,4873.0
2018-04-30 13:30:00,82.03,82.15,82.03,82.09,8986.0,73.8184,73.9264,73.8184,73.8724,8986.0
2018-04-30 14:00:00,81.95,81.96,81.78,81.9,9295.0,73.7465,73.7555,73.5935,73.7015,9295.0
2018-04-30 14:30:00,81.87,81.91,81.78,81.84,7355.0,73.6745,73.7105,73.5935,73.6475,7355.0
2018-04-30 15:00:00,81.82,81.92,81.67,81.68,37849.0,73.6295,73.7195,73.4945,73.5035,37849.0
2018-04-30 15:30:00,81.75,81.91,81.63,81.65,25988.0,73.5665,73.7105,73.4585,73.4765,25988.0
2018-05-01 09:30:00,81.48,81.48,81.28,81.47,3724.0,73.3235,73.3235,73.1435,73.3145,3724.0
2018-05-01 10:00:00,81.39,81.42,81.23,81.26,4604.0,73.2425,73.2695,73.0985,73.1255,4604.0
2018-05-01 10:30:00,81.27,81.35,81.14,81.15,8532.0,73.1345,73.2065,73.0175,73.0265,8532.0
2018-05-01 11:00:00,81.06,81.19,80.98,81.14,36894.0,72.9455,73.0625,72.8736,73.0175,36894.0
2018-05-01 11:30:00,81.14,81.21,81.05,81.05,15232.0,73.0175,73.0805,72.9365,72.9365,15232.0
2018-05-01 12:00:00,81.07,81.19,81.07,81.19,7818.0,72.9545,73.0625,72.9545,73.0625,7818.0
2018-05-01 12:30:00,81.2,81.21,81.07,81.09,4966.0,73.0715,73.0805,72.9545,72.9725,4966.0
2018-05-01 13:00:00,81.08,81.08,80.87,80.93,8332.0,72.9635,72.9635,72.7746,72.8286,8332.0
2018-05-01 13:30:00,80.97,81.32,80.96,81.31,10648.0,72.8646,73.1795,72.8556,73.1705,10648.0
2018-05-01 14:00:00,81.36,81.49,81.32,81.44,59516.0,73.2155,73.3325,73.1795,73.2875,59516.0
2018-05-01 14:30:00,81.43,81.58,81.39,81.51,10891.0,73.2785,73.4135,73.2425,73.3505,10891.0
2018-05-01 15:00:00,81.54,81.57,81.39,81.42,15452.0,73.3775,73.4045,73.2425,73.2695,15452.0
2018-05-01 15:30:00,81.43,81.74,81.41,81.71,270486.0,73.2785,73.5575,73.2605,73.5305,270486.0
2018-05-02 09:30:00,81.6,81.81,81.55,81.6,5442.0,73.4315,73.6205,73.3865,73.4315,5442.0
2018-05-02 10:00:00,81.58,81.75,81.58,81.61,41269.0,73.4135,73.5665,73.4135,73.4405,41269.0
2018-05-02 10:30:00,81.63,81.72,81.62,81.7,10223.0,73.4585,73.5395,73.4495,73.5215,10223.0
2018-05-02 11:00:00,81.76,81.86,81.7,81.76,14026.0,73.5755,73.6655,73.5215,73.5755,14026.0
2018-05-02 11:30:00,81.74,81.74,81.54,81.68,17191.0,73.5575,73.5575,73.3775,73.5035,17191.0
2018-05-02 12:00:00,81.64,81.78,81.61,81.76,7718.0,73.4675,73.5935,73.4405,73.5755,7718.0
2018-05-02 12:30:00,81.78,81.81,81.74,81.74,4333.0,73.5935,73.6205,73.5575,73.5575,4333.0
2018-05-02 13:00:00,81.85,81.89,81.81,81.89,7660.0,73.6565,73.6925,73.6205,73.6925,7660.0
2018-05-02 13:30:00,81.88,81.9,81.84,81.9,9463.0,73.6835,73.7015,73.6475,73.7015,9463.0
2018-05-02 14:00:00,81.98,82.13,81.93,82.03,6960.0,73.7735,73.9084,73.7285,73.8184,6960.0
2018-05-02 14:30:00,82.01,82.06,81.8,81.83,135679.0,73.8004,73.8454,73.6115,73.6385,135679.0
2018-05-02 15:00:00,81.85,81.89,81.55,81.61,17825.0,73.6565,73.6925,73.3865,73.4405,17825.0
2018-05-02 15:30:00,81.55,81.55,81.31,81.41,24118.0,73.3865,73.3865,73.1705,73.2605,24118.0
2018-05-03 09:30:00,81.02,81.42,80.95,81.14,8413.0,72.9096,73.2695,72.8466,73.0175,8413.0
2018-05-03 10:00:00,81.22,81.22,80.68,80.73,182111.0,73.0895,73.0895,72.6036,72.6486,182111.0
2018-05-03 10:30:00,80.65,80.72,80.3,80.4,20948.0,72.5766,72.6396,72.2616,72.3516,20948.0
2018-05-03 11:00:00,80.47,80.69,80.44,80.54,14032.0,72.4146,72.6126,72.3876,72.4776,14032.0
2018-05-03 11:30:00,80.53,80.83,80.45,80.78,51064.0,72.4686,72.7386,72.3966,72.6936,51064.0
2018-05-03 12:00:00,80.83,80.89,80.68,80.68,5814.0,72.7386,72.7926,72.6036,72.6036,5814.0
2018-05-03 12:30:00,80.74,81.43,80.74,81.41,24945.0,72.6576,73.2785,72.6576,73.2605,24945.0
2018-05-03 13:00:00,81.35,81.39,81.19,81.25,14426.0,73.2065,73.2425,73.0625,73.1165,14426.0
2018-05-03 13:30:00,81.32,81.55,81.32,81.45,8733.0,73.1795,73.3865,73.1795,73.2965,8733.0
2018-05-03 14:00:00,81.37,81.48,81.32,81.32,6160.0,73.2245,73.3235,73.1795,73.1795,6160.0
2018-05-03 14:30:00,81.43,81.61,81.35,81.41,19473.0,73.2785,73.4405,73.2065,73.2605,19473.0
2018-05-03 15:00:00,81.37,81.44,81.32,81.42,19332.0,73.2245,73.2875,73.1795,73.2695,19332.0
2018-05-03 15:30:00,81.47,81.51,81.24,81.39,10637.0,73.3145,73.3505,73.1075,73.2425,10637.0
2018-05-04 09:30:00,81.18,81.42,81.09,81.37,3373.0,73.0535,73.2695,72.9725,73.2245,3373.0
2018-05-04 10:00:00,81.49,81.75,81.49,81.75,1836.0,73.3325,73.5665,73.3325,73.5665,1836.0
2018-05-04 10:30:00,81.83,82.02,81.81,82.02,2800.0,73.6385,73.8094,73.6205,73.8094,2800.0
2018-05-04 11:00:00,81.98,82.17,81.98,82.13,10354.0,73.7735,73.9444,73.7735,73.9084,10354.0
2018-05-04 11:30:00,82.23,82.23,82.07,82.08,11744.0,73.9984,73.9984,73.8544,73.8634,11744.0
2018-05-04 12:00:00,82.23,82.24,82.18,82.22,2780.0,73.9984,74.0074,73.9534,73.9894,2780.0
2018-05-04 12:30:00,82.26,82.32,82.21,82.25,7613.0,74.0254,74.0794,73.9804,74.0164,7613.0
2018-05-04 13:00:00,82.27,82.35,82.26,82.34,2910.0,74.0344,74.1064,74.0254,74.0974,2910.0
2018-05-04 13:30:00,82.32,82.41,82.3,82.41,1322.0,74.0794,74.1604,74.0614,74.1604,1322.0
2018-05-04 14:00:00,82.45,82.65,82.45,82.64,18505.0,74.1964,74.3764,74.1964,74.3674,18505.0
2018-05-04 14:30:00,82.67,82.68,82.61,82.64,8568.0,74.3944,74.4034,74.3404,74.3674,8568.0
2018-05-04 15:00:00,82.54,82.61,82.54,82.55,10429.0,74.2774,74.3404,74.2774,74.2864,10429.0
2018-05-04 15:30:00,82.6,82.6,82.34,82.44,9442.0,74.3314,74.3314,74.0974,74.1874,9442.0
2018-05-07 09:30:00,82.8,82.88,82.71,82.88,5016.0,74.5114,74.5834,74.4304,74.5834,5016.0
2018-05-07 10:00:00,82.88,82.88,82.69,82.74,16484.0,74.5834,74.5834,74.4124,74.4574,16484.0
2018-05-07 10:30:00,82.77,82.77,82.59,82.72,6292.0,74.4844,74.4844,74.3224,74.4394,6292.0
2018-05-07 11:00:00,82.76,82.83,82.65,82.8,10120.0,74.4754,74.5384,74.3764,74.5114,10120.0
2018-05-07 11:30:00,82.77,82.78,82.72,82.74,6774.0,74.4844,74.4934,74.4394,74.4574,6774.0
2018-05-07 12:00:00,82.84,82.89,82.79,82.85,63253.0,74.5474,74.5924,74.5024,74.5564,63253.0
2018-05-07 12:30:00,82.87,82.88,82.75,82.77,7563.0,74.5744,74.5834,74.4664,74.4844,7563.0
2018-05-07 13:00:00,82.77,82.79,82.72,82.79,8233.0,74.4844,74.5024,74.4394,74.5024,8233.0
2018-05-07 13:30:00,82.78,82.84,82.78,82.83,4270.0,74.4934,74.5474,74.4934,74.5384,4270.0
2018-05-07 14:00:00,82.85,82.92,82.82,82.91,8992.0,74.5564,74.6194,74.5294,74.6104,8992.0
2018-05-07 14:30:00,82.91,82.97,82.64,82.65,13865.0,74.6104,74.6643,74.3674,74.3764,13865.0
2018-05-07 15:00:00,82.67,82.75,82.42,82.54,22766.0,74.3944,74.4664,74.1694,74.2774,22766.0
2018-05-07 15:30:00,82.52,82.67,82.51,82.62,16939.0,74.2594,74.3944,74.2504,74.3494,16939.0
2018-05-08 09:30:00,82.61,82.61,82.38,82.42,12915.0,74.3404,74.3404,74.1334,74.1694,12915.0
2018-05-08 10:00:00,82.45,82.53,82.44,82.47,4019.0,74.1964,74.2684,74.1874,74.2144,4019.0
2018-05-08 10:30:00,82.5,82.7,82.5,82.6,9542.0,74.2414,74.4214,74.2414,74.3314,9542.0
2018-05-08 11:00:00,82.59,82.83,82.48,82.69,43399.0,74.3224,74.5384,74.2234,74.4124,43399.0
2018-05-08 11:30:00,82.71,82.71,82.58,82.58,7997.0,74.4304,74.4304,74.3134,74.3134,7997.0
2018-05-08 12:00:00,82.59,82.59,82.51,82.51,19468.0,74.3224,74.3224,74.2504,74.2504,19468.0
2018-05-08 12:30:00,82.52,82.57,82.36,82.44,15420.0,74.2594,74.3044,74.1154,74.1874,15420.0
2018-05-08 13:00:00,82.5,82.54,82.44,82.54,2452.0,74.2414,74.2774,74.1874,74.2774,2452.0
2018-05-08 13:30:00,82.57,82.59,82.43,82.43,9148.0,74.3044,74.3224,74.1784,74.1784,9148.0
2018-05-08 14:00:00,82.5,82.68,82.4,82.48,11034.0,74.2414,74.4034,74.1514,74.2234,11034.0
2018-05-08 14:30:00,82.51,82.55,82.3,82.42,22052.0,74.2504,74.2864,74.0614,74.1694,22052.0
2018-05-08 15:00:00,82.38,82.63,82.38,82.62,40083.0,74.1334,74.3584,74.1334,74.3494,40083.0
2018-05-08 15:30:00,82.68,82.71,82.58,82.71,15677.0,74.4034,74.4304,74.3134,74.4304,15677.0
2018-05-09 09:30:00,83.05,83.08,82.72,82.99,20665.0,74.7363,74.7633,74.4394,74.6823,20665.0
2018-05-09 10:00:00,82.96,83.04,82.92,82.93,37876.0,74.6553,74.7273,74.6194,74.6284,37876.0
2018-05-09 10:30:00,82.89,82.96,82.79,82.81,8353.0,74.5924,74.6553,74.5024,74.5204,8353.0
2018-05-09 11:00:00,82.77,82.89,82.77,82.87,9486.0,74.4844,74.5924,74.4844,74.5744,9486.0
2018-05-09 11:30:00,82.88,82.92,82.83,82.88,9465.0,74.5834,74.6194,74.5384,74.5834,9465.0
2018-05-09 12:00:00,82.94,83.14,82.89,83.13,13753.0,74.6374,74.8173,74.5924,74.8083,13753.0
2018-05-09 12:30:00,83.12,83.32,83.1,83.28,18027.0,74.7993,74.9793,74.7813,74.9433,18027.0
2018-05-09 13:00:00,83.3,83.36,83.28,83.35,12870.0,74.9613,75.0153,74.9433,75.0063,12870.0
2018-05-09 13:30:00,83.42,83.5,83.42,83.45,11940.0,75.0693,75.1413,75.0693,75.0963,11940.0
2018-05-09 14:00:00,83.47,83.53,83.38,83.38,5843.0,75.1143,75.1683,75.0333,75.0333,5843.0
2018-05-09 14:30:00,83.42,83.54,83.41,83.49,25131.0,75.0693,75.1773,75.0603,75.1323,25131.0
2018-05-09 15:00:00,83.47,83.5,83.38,83.39,11271.0,75.1143,75.1413,75.0333,75.0423,11271.0
2018-05-09 15:30:00,83.42,83.42,83.3,83.41,26419.0,75.0693,75.0693,74.9613,75.0603,26419.0
2018-05-10 09:30:00,83.66,83.74,83.62,83.71,114739.0,75.2853,75.3573,75.2493,75.3303,114739.0
2018-05-10 10:00:00,83.71,83.76,83.56,83.73,53258.0,75.3303,75.3753,75.1953,75.3483,53258.0
2018-05-10 10:30:00,83.76,83.85,83.74,83.77,39872.0,75.3753,75.4563,75.3573,75.3843,39872.0
2018-05-10 11:00:00,83.76,83.91,83.75,83.9,9414.0,75.3753,75.5102,75.3663,75.5013,9414.0
2018-05-10 11:30:00,83.86,83.95,83.86,83.95,49623.0,75.4653,75.5462,75.4653,75.5462,49623.0
2018-05-10 12:00:00,83.93,84.1,83.92,84.08,18384.0,75.5282,75.6812,75.5192,75.6632,18384.0
2018-05-10 12:30:00,84.07,84.12,84.04,84.07,10590.0,75.6542,75.6992,75.6272,75.6542,10590.0
2018-05-10 13:00:00,84.12,84.15,84.05,84.05,4971.0,75.6992,75.7262,75.6362,75.6362,4971.0
2018-05-10 13:30:00,84.02,84.06,83.94,83.95,16402.0,75.6092,75.6452,75.5372,75.5462,16402.0
2018-05-10 14:00:00,83.92,84.07,83.89,84.04,19476.0,75.5192,75.6542,75.4923,75.6272,19476.0
2018-05-10 14:30:00,84.06,84.1,83.86,84.07,22328.0,75.6452,75.6812,75.4653,75.6542,22328.0
2018-05-10 15:00:00,84.05,84.11,83.94,83.99,23431.0,75.6362,75.6902,75.5372,75.5822,23431.0
2018-05-10 15:30:00,84.0,84.1,83.96,84.07,37676.0,75.5912,75.6812,75.5552,75.6542,37676.0
2018-05-11 09:30:00,84.15,84.38,84.06,84.38,27727.0,75.7262,75.9332,75.6452,75.9332,27727.0
2018-05-11 10:00:00,84.37,84.44,84.31,84.4,34858.0,75.9242,75.9872,75.8702,75.9512,34858.0
2018-05-11 10:30:00,84.4,84.53,84.34,84.53,27488.0,75.9512,76.0682,75.8972,76.0682,27488.0
2018-05-11 11:00:00,84.52,84.52,84.39,84.4,26906.0,76.0592,76.0592,75.9422,75.9512,26906.0
2018-05-11 11:30:00,84.42,84.42,84.29,84.34,18397.0,75.9692,75.9692,75.8522,75.8972,18397.0
2018-05-11 12:00:00,84.35,84.38,84.12,84.14,86126.0,75.9062,75.9332,75.6992,75.7172,86126.0
2018-05-11 12:30:00,84.13,84.25,84.12,84.24,31408.0,75.7082,75.8162,75.6992,75.8072,31408.0
2018-05-11 13:00:00,84.23,84.27,84.19,84.22,18985.0,75.7982,75.8342,75.7622,75.7892,18985.0
2018-05-11 13:30:00,84.21,84.23,84.1,84.2,61165.0,75.7802,75.7982,75.6812,75.7712,61165.0
2018-05-11 14:00:00,84.2,84.24,84.04,84.23,26116.0,75.7712,75.8072,75.6272,75.7982,26116.0
2018-05-11 14:30:00,84.22,84.25,84.14,84.21,24483.0,75.7892,75.8162,75.7172,75.7802,24483.0
2018-05-11 15:00:00,84.24,84.31,84.24,84.27,29454.0,75.8072,75.8702,75.8072,75.8342,29454.0
2018-05-11 15:30:00,84.26,84.34,84.17,84.27,80703.0,75.8252,75.8972,75.7442,75.8342,80703.0
2018-05-14 09:30:00,84.58,84.58,84.47,84.51,11415.0,76.1132,76.1132,76.0142,76.0502,11415.0
2018-05-14 10:00:00,84.47,84.51,84.42,84.51,6724.0,76.0142,76.0502,75.9692,76.0502,6724.0
2018-05-14 10:30:00,84.54,84.58,84.39,84.4,76412.0,76.0772,76.1132,75.9422,75.9512,76412.0
2018-05-14 11:00:00,84.37,84.49,84.37,84.38,40044.0,75.9242,76.0322,75.9242,75.9332,40044.0
2018-05-14 11:30:00,84.43,84.43,84.32,84.38,11175.0,75.9782,75.9782,75.8792,75.9332,11175.0
2018-05-14 12:00:00,84.4,84.47,84.34,84.36,16775.0,75.9512,76.0142,75.8972,75.9152,16775.0
2018-05-14 12:30:00,84.34,84.35,84.22,84.22,8407.0,75.8972,75.9062,75.7892,75.7892,8407.0
2018-05-14 13:00:00,84.21,84.22,84.07,84.14,11896.0,75.7802,75.7892,75.6542,75.7172,11896.0
2018-05-14 13:30:00,84.16,84.24,84.16,84.18,3255.0,75.7352,75.8072,75.7352,75.7532,3255.0
2018-05-14 14:00:00,84.2,84.2,84.03,84.13,6716.0,75.7712,75.7712,75.6182,75.7082,6716.0
2018-05-14 14:30:00,84.16,84.24,84.14,84.24,7019.0,75.7352,75.8072,75.7172,75.8072,7019.0
2018-05-14 15:00:00,84.22,84.29,84.19,84.25,40242.0,75.7892,75.8522,75.7622,75.8162,40242.0
2018-05-14 15:30:00,84.26,84.26,84.07,84.19,22625.0,75.8252,75.8252,75.6542,75.7622,22625.0
2018-05-15 09:30:00,83.93,83.93,83.39,83.4,12697.0,75.5282,75.5282,75.0423,75.0513,12697.0
2018-05-15 10:00:00,83.45,83.6,83.45,83.5,71622.0,75.0963,75.2313,75.0963,75.1413,71622.0
2018-05-15 10:30:00,83.53,83.72,83.53,83.59,19865.0,75.1683,75.3393,75.1683,75.2223,19865.0
2018-05-15 11:00:00,83.66,83.66,83.53,83.58,5582.0,75.2853,75.2853,75.1683,75.2133,5582.0
2018-05-15 11:30:00,83.56,83.66,83.51,83.52,1462031.0,75.1953,75.2853,75.1503,75.1593,1462031.0
2018-05-15 12:00:00,83.47,83.52,83.39,83.52,38084.0,75.1143,75.1593,75.0423,75.1593,38084.0
2018-05-15 12:30:00,83.55,83.72,83.52,83.64,32411.0,75.1863,75.3393,75.1593,75.2673,32411.0
2018-05-15 13:00:00,83.62,83.63,83.5,83.51,13810.0,75.2493,75.2583,75.1413,75.1503,13810.0
2018-05-15 13:30:00,83.53,83.56,83.35,83.38,23948.0,75.1683,75.1953,75.0063,75.0333,23948.0
2018-05-15 14:00:00,83.4,83.58,83.37,83.56,87368.0,75.0513,75.2133,75.0243,75.1953,87368.0
2018-05-15 14:30:00,83.53,83.69,83.5,83.53,141613.0,75.1683,75.3123,75.1413,75.1683,141613.0
2018-05-15 15:00:00,83.56,83.56,83.39,83.44,17441.0,75.1953,75.1953,75.0423,75.0873,17441.0
2018-05-15 15:30:00,83.44,83.67,83.44,83.64,48824.0,75.0873,75.2943,75.0873,75.2673,48824.0
2018-05-16 09:30:00,83.87,84.01,83.82,84.0,10212.0,75.4743,75.6002,75.4293,75.5912,10212.0
2018-05-16 10:00:00,83.97,84.01,83.89,84.0,8522.0,75.5642,75.6002,75.4923,75.5912,8522.0
2018-05-16 10:30:00,83.98,84.07,83.98,84.01,224143.0,75.5732,75.6542,75.5732,75.6002,224143.0
2018-05-16 11:00:00,83.98,83.99,83.83,83.86,26791.0,75.5732,75.5822,75.4383,75.4653,26791.0
2018-05-16 11:30:00,83.89,84.0,83.87,84.0,4232.0,75.4923,75.5912,75.4743,75.5912,4232.0
2018-05-16 12:00:00,84.06,84.18,84.06,84.17,14566.0,75.6452,75.7532,75.6452,75.7442,14566.0
2018-05-16 12:30:00,84.19,84.24,84.16,84.18,18436.0,75.7622,75.8072,75.7352,75.7532,18436.0
2018-05-16 13:00:00,84.19,84.24,84.13,84.14,4513.0,75.7622,75.8072,75.7082,75.7172,4513.0
2018-05-16 13:30:00,84.14,84.21,84.13,84.2,6209.0,75.7172,75.7802,75.7082,75.7712,6209.0
2018-05-16 14:00:00,84.2,84.26,84.18,84.22,11055.0,75.7712,75.8252,75.7532,75.7892,11055.0
2018-05-16 14:30:00,84.22,84.27,84.21,84.26,14507.0,75.7892,75.8342,75.7802,75.8252,14507.0
2018-05-16 15:00:00,84.26,84.26,84.08,84.1,340934.0,75.8252,75.8252,75.6632,75.6812,340934.0
2018-05-16 15:30:00,84.1,84.1,83.94,84.09,27677.0,75.6812,75.6812,75.5372,75.6722,27677.0
2018-05-17 09:30:00,84.09,84.15,84.06,84.11,3514.0,75.6722,75.7262,75.6452,75.6902,3514.0
2018-05-17 10:00:00,84.22,84.36,84.22,84.3,6146.0,75.7892,75.9152,75.7892,75.8612,6146.0
2018-05-17 10:30:00,84.32,84.5,84.31,84.49,10702.0,75.8792,76.0412,75.8702,76.0322,10702.0
2018-05-17 11:00:00,84.46,84.47,84.38,84.45,9101.0,76.0052,76.0142,75.9332,75.9962,9101.0
2018-05-17 11:30:00,84.38,84.41,84.33,84.33,12290.0,75.9332,75.9602,75.8882,75.8882,12290.0
2018-05-17 12:00:00,84.37,84.42,84.3,84.4,19090.0,75.9242,75.9692,75.8612,75.9512,19090.0
2018-05-17 12:30:00,84.39,84.43,84.25,84.26,13633.0,75.9422,75.9782,75.8162,75.8252,13633.0
2018-05-17 13:00:00,84.3,84.33,84.27,84.28,8588.0,75.8612,75.8882,75.8342,75.8432,8588.0
2018-05-17 13:30:00,84.32,84.32,84.06,84.09,20286.0,75.8792,75.8792,75.6452,75.6722,20286.0
2018-05-17 14:00:00,83.99,84.18,83.97,84.17,11954.0,75.5822,75.7532,75.5642,75.7442,11954.0
2018-05-17 14:30:00,84.19,84.23,84.18,84.23,6204.0,75.7622,75.7982,75.7532,75.7982,6204.0
2018-05-17 15:00:00,84.28,84.29,84.14,84.16,24950.0,75.8432,75.8522,75.7172,75.7352,24950.0
2018-05-17 15:30:00,84.13,84.2,84.1,84.17,26799.0,75.7082,75.7712,75.6812,75.7442,26799.0
2018-05-18 09:30:00,84.11,84.11,83.96,83.98,8064.0,75.6902,75.6902,75.5552,75.5732,8064.0
2018-05-18 10:00:00,83.98,84.13,83.94,84.07,7762.0,75.5732,75.7082,75.5372,75.6542,7762.0
2018-05-18 10:30:00,84.05,84.05,83.88,84.01,132495.0,75.6362,75.6362,75.4833,75.6002,132495.0
2018-05-18 11:00:00,84.03,84.16,84.03,84.07,11903.0,75.6182,75.7352,75.6182,75.6542,11903.0
2018-05-18 11:30:00,84.07,84.2,84.05,84.17,7758.0,75.6542,75.7712,75.6362,75.7442,7758.0
2018-05-18 12:00:00,84.13,84.16,84.04,84.04,35563.0,75.7082,75.7352,75.6272,75.6272,35563.0
2018-05-18 12:30:00,84.06,84.09,84.0,84.06,6946.0,75.6452,75.6722,75.5912,75.6452,6946.0
2018-05-18 13:00:00,84.05,84.15,84.04,84.11,7049.0,75.6362,75.7262,75.6272,75.6902,7049.0
2018-05-18 13:30:00,84.11,84.11,84.02,84.07,7361.0,75.6902,75.6902,75.6092,75.6542,7361.0
2018-05-18 14:00:00,84.03,84.12,84.03,84.11,19581.0,75.6182,75.6992,75.6182,75.6902,19581.0
2018-05-18 14:30:00,84.12,84.15,84.09,84.1,7457.0,75.6992,75.7262,75.6722,75.6812,7457.0
2018-05-18 15:00:00,84.08,84.08,84.03,84.03,7907.0,75.6632,75.6632,75.6182,75.6182,7907.0
2018-05-18 15:30:00,84.06,84.09,84.01,84.01,12369.0,75.6452,75.6722,75.6002,75.6002,12369.0
2018-05-21 09:30:00,84.64,84.66,84.5,84.51,8357.0,76.1672,76.1852,76.0412,76.0502,8357.0
2018-05-21 10:00:00,84.51,84.58,84.49,84.58,72321.0,76.0502,76.1132,76.0322,76.1132,72321.0
2018-05-21 10:30:00,84.62,84.71,84.59,84.65,9779.0,76.1492,76.2302,76.1222,76.1762,9779.0
2018-05-21 11:00:00,84.67,84.67,84.39,84.39,23303.0,76.1942,76.1942,75.9422,75.9422,23303.0
2018-05-21 11:30:00,84.41,84.45,84.32,84.45,4873.0,75.9602,75.9962,75.8792,75.9962,4873.0
2018-05-21 12:00:00,84.44,84.58,84.44,84.52,5056.0,75.9872,76.1132,75.9872,76.0592,5056.0
2018-05-21 12:30:00,84.49,84.54,84.49,84.5,10402.0,76.0322,76.0772,76.0322,76.0412,10402.0
2018-05-21 13:00:00,84.51,84.58,84.5,84.5,7549.0,76.0502,76.1132,76.0412,76.0412,7549.0
2018-05-21 13:30:00,84.54,84.57,84.51,84.55,3084.0,76.0772,76.1042,76.0502,76.0862,3084.0
2018-05-21 14:00:00,84.55,84.55,84.45,84.47,37878.0,76.0862,76.0862,75.9962,76.0142,37878.0
2018-05-21 14:30:00,84.45,84.49,84.37,84.48,7947.0,75.9962,76.0322,75.9242,76.0232,7947.0
2018-05-21 15:00:00,84.47,84.51,84.37,84.41,86808.0,76.0142,76.0502,75.9242,75.9602,86808.0
2018-05-21 15:30:00,84.39,84.52,84.37,84.49,46293.0,75.9422,76.0592,75.9242,76.0322,46293.0
2018-05-22 09:30:00,84.88,84.88,84.56,84.56,36560.0,76.3831,76.3831,76.0952,76.0952,36560.0
2018-05-22 10:00:00,84.6,84.68,84.46,84.53,12176.0,76.1312,76.2032,76.0052,76.0682,12176.0
2018-05-22 10:30:00,84.47,84.54,84.44,84.51,8401.0,76.0142,76.0772,75.9872,76.0502,8401.0
2018-05-22 11:00:00,84.48,84.64,84.48,84.63,6719.0,76.0232,76.1672,76.0232,76.1582,6719.0
2018-05-22 11:30:00,84.6,84.62,84.51,84.57,14653.0,76.1312,76.1492,76.0502,76.1042,14653.0
2018-05-22 12:00:00,84.55,84.59,84.47,84.47,25071.0,76.0862,76.1222,76.0142,76.0142,25071.0
2018-05-22 12:30:00,84.49,84.51,84.46,84.48,18741.0,76.0322,76.0502,76.0052,76.0232,18741.0
2018-05-22 13:00:00,84.47,84.5,84.43,84.46,6546.0,76.0142,76.0412,75.9782,76.0052,6546.0
2018-05-22 13:30:00,84.45,84.46,84.4,84.44,6619.0,75.9962,76.0052,75.9512,75.9872,6619.0
2018-05-22 14:00:00,84.44,84.5,84.43,84.48,6298.0,75.9872,76.0412,75.9782,76.0232,6298.0
2018-05-22 14:30:00,84.49,84.52,84.39,84.39,7097.0,76.0322,76.0592,75.9422,75.9422,7097.0
2018-05-22 15:00:00,84.4,84.4,84.32,84.37,3342.0,75.9512,75.9512,75.8792,75.9242,3342.0
2018-05-22 15:30:00,84.31,84.31,84.09,84.18,30514.0,75.8702,75.8702,75.6722,75.7532,30514.0
2018-05-23 09:30:00,83.9,84.06,83.9,84.02,28357.0,75.5013,75.6452,75.5013,75.6092,28357.0
2018-05-23 10:00:00,84.06,84.22,84.0,84.19,16396.0,75.6452,75.7892,75.5912,75.7622,16396.0
2018-05-23 10:30:00,84.11,84.12,83.94,83.99,17479.0,75.6902,75.6992,75.5372,75.5822,17479.0
2018-05-23 11:00:00,84.03,84.14,84.0,84.09,12479.0,75.6182,75.7172,75.5912,75.6722,12479.0
2018-05-23 11:30:00,84.13,84.2,84.07,84.07,13670.0,75.7082,75.7712,75.6542,75.6542,13670.0
2018-05-23 12:00:00,84.05,84.15,84.0,84.0,12041.0,75.6362,75.7262,75.5912,75.5912,12041.0
2018-05-23 12:30:00,84.01,84.19,84.0,84.17,14677.0,75.6002,75.7622,75.5912,75.7442,14677.0
2018-05-23 13:00:00,84.07,84.12,84.03,84.11,5792.0,75.6542,75.6992,75.6182,75.6902,5792.0
2018-05-23 13:30:00,84.08,84.12,84.06,84.09,2313.0,75.6632,75.6992,75.6452,75.6722,2313.0
2018-05-23 14:00:00,84.1,84.38,84.1,84.32,13263.0,75.6812,75.9332,75.6812,75.8792,13263.0
2018-05-23 14:30:00,84.32,84.37,84.23,84.37,19688.0,75.8792,75.9242,75.7982,75.9242,19688.0
2018-05-23 15:00:00,84.41,84.47,84.36,84.42,15999.0,75.9602,76.0142,75.9152,75.9692,15999.0
2018-05-23 15:30:00,84.44,84.56,84.36,84.56,23321.0,75.9872,76.0952,75.9152,76.0952,23321.0
2018-05-24 09:30:00,84.57,84.57,84.07,84.07,16091.0,76.1042,76.1042,75.6542,75.6542,16091.0
2018-05-24 10:00:00,84.09,84.23,84.05,84.06,20144.0,75.6722,75.7982,75.6362,75.6452,20144.0
2018-05-24 10:30:00,84.03,84.09,83.91,83.91,44522.0,75.6182,75.6722,75.5102,75.5102,44522.0
2018-05-24 11:00:00,83.9,84.21,83.88,84.15,36290.0,75.5013,75.7802,75.4833,75.7262,36290.0
2018-05-24 11:30:00,84.17,84.3,84.15,84.3,18528.0,75.7442,75.8612,75.7262,75.8612,18528.0
2018-05-24 12:00:00,84.29,84.36,84.25,84.34,15720.0,75.8522,75.9152,75.8162,75.8972,15720.0
2018-05-24 12:30:00,84.38,84.39,84.3,84.39,4780.0,75.9332,75.9422,75.8612,75.9422,4780.0
2018-05-24 13:00:00,84.39,84.54,84.38,84.49,72929.0,75.9422,76.0772,75.9332,76.0322,72929.0
2018-05-24 13:30:00,84.5,84.52,84.46,84.52,4808.0,76.0412,76.0592,76.0052,76.0592,4808.0
2018-05-24 14:00:00,84.46,84.54,84.46,84.54,1652.0,76.0052,76.0772,76.0052,76.0772,1652.0
2018-05-24 14:30:00,84.53,84.53,84.41,84.47,9464.0,76.0682,76.0682,75.9602,76.0142,9464.0
2018-05-24 15:00:00,84.43,84.56,84.4,84.56,14596.0,75.9782,76.0952,75.9512,76.0952,14596.0
2018-05-24 15:30:00,84.54,84.54,84.42,84.49,20488.0,76.0772,76.0772,75.9692,76.0322,20488.0
2018-05-25 09:30:00,84.37,84.37,84.18,84.3,48078.0,75.9242,75.9242,75.7532,75.8612,48078.0
2018-05-25 10:00:00,84.28,84.48,84.25,84.4,62340.0,75.8432,76.0232,75.8162,75.9512,62340.0
2018-05-25 10:30:00,84.45,84.47,84.34,84.34,14685.0,75.9962,76.0142,75.8972,75.8972,14685.0
2018-05-25 11:00:00,84.39,84.45,84.35,84.4,13572.0,75.9422,75.9962,75.9062,75.9512,13572.0
2018-05-25 11:30:00,84.42,84.42,84.34,84.34,11262.0,75.9692,75.9692,75.8972,75.8972,11262.0
2018-05-25 12:00:00,84.35,84.35,84.2,84.28,13914.0,75.9062,75.9062,75.7712,75.8432,13914.0
2018-05-25 12:30:00,84.28,84.29,84.2,84.28,8969.0,75.8432,75.8522,75.7712,75.8432,8969.0
2018-05-25 13:00:00,84.23,84.26,84.19,84.2,1476.0,75.7982,75.8252,75.7622,75.7712,1476.0
2018-05-25 13:30:00,84.14,84.17,84.11,84.11,4065.0,75.7172,75.7442,75.6902,75.6902,4065.0
2018-05-25 14:00:00,84.17,84.22,84.17,84.22,10342.0,75.7442,75.7892,75.7442,75.7892,10342.0
2018-05-25 14:30:00,84.21,84.21,84.06,84.11,7501.0,75.7802,75.7802,75.6452,75.6902,7501.0
2018-05-25 15:00:00,84.11,84.24,84.07,84.24,18039.0,75.6902,75.8072,75.6542,75.8072,18039.0
2018-05-25 15:30:00,84.25,84.3,84.17,84.29,21016.0,75.8162,75.8612,75.7442,75.8522,21016.0
2018-05-29 09:30:00,83.74,83.93,83.66,83.93,48770.0,75.3573,75.5282,75.2853,75.5282,48770.0
2018-05-29 10:00:00,83.93,83.94,83.8,83.89,6258.0,75.5282,75.5372,75.4113,75.4923,6258.0
2018-05-29 10:30:00,83.77,83.81,83.72,83.72,10347.0,75.3843,75.4203,75.3393,75.3393,10347.0
2018-05-29 11:00:00,83.61,83.67,83.56,83.67,7897.0,75.2403,75.2943,75.1953,75.2943,7897.0
2018-05-29 11:30:00,83.51,83.51,83.27,83.34,2922.0,75.1503,75.1503,74.9343,74.9973,2922.0
2018-05-29 12:00:00,83.26,83.26,82.99,83.16,19682.0,74.9253,74.9253,74.6823,74.8353,19682.0
2018-05-29 12:30:00,83.19,83.39,83.19,83.34,22247.0,74.8623,75.0423,74.8623,74.9973,22247.0
2018-05-29 13:00:00,83.19,83.23,83.14,83.22,4536.0,74.8623,74.8983,74.8173,74.8893,4536.0
2018-05-29 13:30:00,83.2,83.26,83.06,83.25,12562.0,74.8713,74.9253,74.7453,74.9163,12562.0
2018-05-29 14:00:00,83.15,83.2,83.03,83.2,9119.0,74.8263,74.8713,74.7183,74.8713,9119.0
2018-05-29 14:30:00,83.19,83.28,83.01,83.03,10519.0,74.8623,74.9433,74.7003,74.7183,10519.0
2018-05-29 15:00:00,83.07,83.12,83.02,83.09,12350.0,74.7543,74.7993,74.7093,74.7723,12350.0
2018-05-29 15:30:00,83.1,83.47,83.07,83.39,22261.0,74.7813,75.1143,74.7543,75.0423,22261.0
2018-05-30 09:30:00,83.7,83.97,83.7,83.81,9936.0,75.3213,75.5642,75.3213,75.4203,9936.0
2018-05-30 10:00:00,83.82,83.95,83.81,83.95,5227.0,75.4293,75.5462,75.4203,75.5462,5227.0
2018-05-30 10:30:00,83.96,84.2,83.96,84.19,11808.0,75.5552,75.7712,75.5552,75.7622,11808.0
2018-05-30 11:00:00,84.25,84.25,84.15,84.19,13099.0,75.8162,75.8162,75.7262,75.7622,13099.0
2018-05-30 11:30:00,84.2,84.4,84.2,84.39,15301.0,75.7712,75.9512,75.7712,75.9422,15301.0
2018-05-30 12:00:00,84.44,84.49,84.38,84.46,8550.0,75.9872,76.0322,75.9332,76.0052,8550.0
2018-05-30 12:30:00,84.47,84.47,84.39,84.43,9678.0,76.0142,76.0142,75.9422,75.9782,9678.0
2018-05-30 13:00:00,84.43,84.59,84.4,84.53,46748.0,75.9782,76.1222,75.9512,76.0682,46748.0
2018-05-30 13:30:00,84.53,84.62,84.52,84.57,7695.0,76.0682,76.1492,76.0592,76.1042,7695.0
2018-05-30 14:00:00,84.58,84.6,84.52,84.53,14185.0,76.1132,76.1312,76.0592,76.0682,14185.0
2018-05-30 14:30:00,84.53,84.63,84.52,84.58,9346.0,76.0682,76.1582,76.0592,76.1132,9346.0
2018-05-30 15:00:00,84.59,84.63,84.52,84.52,7454.0,76.1222,76.1582,76.0592,76.0592,7454.0
2018-05-30 15:30:00,84.52,84.54,84.43,84.51,10217.0,76.0592,76.0772,75.9782,76.0502,10217.0
2018-05-31 09:30:00,84.49,84.57,84.19,84.3,15148.0,76.0322,76.1042,75.7622,75.8612,15148.0
2018-05-31 10:00:00,84.3,84.35,84.22,84.3,5274.0,75.8612,75.9062,75.7892,75.8612,5274.0
2018-05-31 10:30:00,84.26,84.34,84.03,84.09,5191.0,75.8252,75.8972,75.6182,75.6722,5191.0
2018-05-31 11:00:00,84.1,84.26,84.07,84.26,17385.0,75.6812,75.8252,75.6542,75.8252,17385.0
2018-05-31 11:30:00,84.26,84.43,84.19,84.3,21108.0,75.8252,75.9782,75.7622,75.8612,21108.0
2018-05-31 12:00:00,84.28,84.28,84.1,84.1,4458.0,75.8432,75.8432,75.6812,75.6812,4458.0
2018-05-31 12:30:00,84.11,84.18,84.06,84.17,7356.0,75.6902,75.7532,75.6452,75.7442,7356.0
2018-05-31 13:00:00,84.16,84.16,84.05,84.07,10770.0,75.7352,75.7352,75.6362,75.6542,10770.0
2018-05-31 13:30:00,84.11,84.11,83.86,83.86,9644.0,75.6902,75.6902,75.4653,75.4653,9644.0
2018-05-31 14:00:00,83.85,83.97,83.75,83.92,22030.0,75.4563,75.5642,75.3663,75.5192,22030.0
2018-05-31 14:30:00,83.91,83.96,83.86,83.95,10145.0,75.5102,75.5552,75.4653,75.5462,10145.0
2018-05-31 15:00:00,83.99,84.1,83.94,84.06,9532.0,75.5822,75.6812,75.5372,75.6452,9532.0
2018-05-31 15:30:00,84.01,84.08,83.84,83.86,32927.0,75.6002,75.6632,75.4473,75.4653,32927.0
2018-06-01 09:30:00,84.37,84.57,84.28,84.56,15486.0,75.9242,76.1042,75.8432,76.0952,15486.0
2018-06-01 10:00:00,84.58,84.73,84.41,84.71,33625.0,76.1132,76.2482,75.9602,76.2302,33625.0
2018-06-01 10:30:00,84.59,84.68,84.5,84.67,43165.0,76.1222,76.2032,76.0412,76.1942,43165.0
2018-06-01 11:00:00,84.68,84.68,84.59,84.64,53343.0,76.2032,76.2032,76.1222,76.1672,53343.0
2018-06-01 11:30:00,84.65,84.72,84.64,84.7,13439.0,76.1762,76.2392,76.1672,76.2212,13439.0
2018-06-01 12:00:00,84.72,84.77,84.69,84.7,24628.0,76.2392,76.2842,76.2122,76.2212,24628.0
2018-06-01 12:30:00,84.7,84.76,84.68,84.73,13697.0,76.2212,76.2752,76.2032,76.2482,13697.0
2018-06-01 13:00:00,84.76,84.84,84.76,84.83,22265.0,76.2752,76.3472,76.2752,76.3382,22265.0
2018-06-01 13:30:00,84.83,84.83,84.75,84.76,17214.0,76.3382,76.3382,76.2662,76.2752,17214.0
2018-06-01 14:00:00,84.77,84.78,84.66,84.74,11350.0,76.2842,76.2932,76.1852,76.2572,11350.0
2018-06-01 14:30:00,84.74,84.8,84.68,84.77,5639.0,76.2572,76.3112,76.2032,76.2842,5639.0
2018-06-01 15:00:00,84.74,84.74,84.6,84.65,11619.0,76.2572,76.2572,76.1312,76.1762,11619.0
2018-06-01 15:30:00,84.65,84.77,84.65,84.77,12343.0,76.1762,76.2842,76.1762,76.2842,12343.0
2018-06-04 09:30:00,84.94,85.25,84.94,85.18,26816.0,76.4371,76.7161,76.4371,76.6531,26816.0
2018-06-04 10:00:00,85.21,85.21,85.07,85.07,4726.0,76.6801,76.6801,76.5541,76.5541,4726.0
2018-06-04 10:30:00,85.03,85.11,85.03,85.09,3935.0,76.5181,76.5901,76.5181,76.5721,3935.0
2018-06-04 11:00:00,85.1,85.15,85.05,85.08,2033.0,76.5811,76.6261,76.5361,76.5631,2033.0
2018-06-04 11:30:00,85.16,85.22,85.13,85.21,17680.0,76.6351,76.6891,76.6081,76.6801,17680.0
2018-06-04 12:00:00,85.21,85.29,85.18,85.27,14471.0,76.6801,76.7521,76.6531,76.7341,14471.0
2018-06-04 12:30:00,85.27,85.29,85.25,85.26,7429.0,76.7341,76.7521,76.7161,76.7251,7429.0
2018-06-04 13:00:00,85.26,85.3,85.26,85.28,3315.0,76.7251,76.7611,76.7251,76.7431,3315.0
2018-06-04 13:30:00,85.28,85.28,85.19,85.23,43461.0,76.7431,76.7431,76.6621,76.6981,43461.0
2018-06-04 14:00:00,85.23,85.28,85.23,85.27,4342.0,76.6981,76.7431,76.6981,76.7341,4342.0
2018-06-04 14:30:00,85.26,85.29,85.24,85.29,29690.0,76.7251,76.7521,76.7071,76.7521,29690.0
2018-06-04 15:00:00,85.3,85.35,85.28,85.28,8739.0,76.7611,76.8061,76.7431,76.7431,8739.0
2018-06-04 15:30:00,85.29,85.29,85.22,85.29,15767.0,76.7521,76.7521,76.6891,76.7521,15767.0
2018-06-05 09:30:00,85.35,85.43,85.2,85.31,4800.0,76.8061,76.8781,76.6711,76.7701,4800.0
2018-06-05 10:00:00,85.35,85.39,85.3,85.31,5006.0,76.8061,76.8421,76.7611,76.7701,5006.0
2018-06-05 10:30:00,85.39,85.39,85.22,85.25,12361.0,76.8421,76.8421,76.6891,76.7161,12361.0
2018-06-05 11:00:00,85.24,85.24,85.1,85.13,18296.0,76.7071,76.7071,76.5811,76.6081,18296.0
2018-06-05 11:30:00,85.11,85.13,85.0,85.1,13972.0,76.5901,76.6081,76.4911,76.5811,13972.0
2018-06-05 12:00:00,85.08,85.15,85.01,85.15,8013.0,76.5631,76.6261,76.5001,76.6261,8013.0
2018-06-05 12:30:00,85.16,85.22,85.13,85.19,5920.0,76.6351,76.6891,76.6081,76.6621,5920.0
2018-06-05 13:00:00,85.19,85.29,85.18,85.26,5854.0,76.6621,76.7521,76.6531,76.7251,5854.0
2018-06-05 13:30:00,85.27,85.28,85.24,85.26,19442.0,76.7341,76.7431,76.7071,76.7251,19442.0
2018-06-05 14:00:00,85.27,85.35,85.22,85.35,30983.0,76.7341,76.8061,76.6891,76.8061,30983.0
2018-06-05 14:30:00,85.34,85.41,85.33,85.41,8824.0,76.7971,76.8601,76.7881,76.8601,8824.0
2018-06-05 15:00:00,85.4,85.4,85.28,85.31,29335.0,76.8511,76.8511,76.7431,76.7701,29335.0
2018-06-05 15:30:00,85.31,85.41,85.29,85.38,55179.0,76.7701,76.8601,76.7521,76.8331,55179.0
2018-06-06 09:30:00,85.42,85.74,85.42,85.48,7739.0,76.8691,77.1571,76.8691,76.9231,7739.0
2018-06-06 10:00:00,85.5,85.55,85.41,85.53,10885.0,76.9411,76.9861,76.8601,76.9681,10885.0
2018-06-06 10:30:00,85.52,85.59,85.45,85.59,16705.0,76.9591,77.0221,76.8961,77.0221,16705.0
2018-06-06 11:00:00,85.6,85.72,85.6,85.72,7596.0,77.0311,77.1391,77.0311,77.1391,7596.0
2018-06-06 11:30:00,85.73,85.77,85.71,85.72,7122.0,77.1481,77.1841,77.1301,77.1391,7122.0
2018-06-06 12:00:00,85.76,85.77,85.71,85.76,19147.0,77.1751,77.1841,77.1301,77.1751,19147.0
2018-06-06 12:30:00,85.76,85.77,85.7,85.74,10564.0,77.1751,77.1841,77.1211,77.1571,10564.0
2018-06-06 13:00:00,85.75,85.79,85.72,85.78,5091.0,77.1661,77.2021,77.1391,77.1931,5091.0
2018-06-06 13:30:00,85.79,85.79,85.75,85.77,6304.0,77.2021,77.2021,77.1661,77.1841,6304.0
2018-06-06 14:00:00,85.79,85.88,85.77,85.88,14670.0,77.2021,77.283,77.1841,77.283,14670.0
2018-06-06 14:30:00,85.87,86.0,85.85,85.98,13412.0,77.274,77.391,77.256,77.373,13412.0
2018-06-06 15:00:00,85.97,86.01,85.95,86.0,16185.0,77.364,77.4,77.346,77.391,16185.0
2018-06-06 15:30:00,85.99,86.13,85.93,86.13,41554.0,77.382,77.508,77.328,77.508,41554.0
2018-06-07 09:30:00,86.28,86.49,86.17,86.22,12846.0,77.643,77.832,77.544,77.589,12846.0
2018-06-07 10:00:00,86.24,86.32,86.16,86.18,168825.0,77.607,77.679,77.535,77.553,168825.0
2018-06-07 10:30:00,86.14,86.14,86.04,86.13,20638.0,77.517,77.517,77.427,77.508,20638.0
2018-06-07 11:00:00,86.11,86.22,86.04,86.13,16779.0,77.49,77.589,77.427,77.508,16779.0
2018-06-07 11:30:00,86.13,86.16,86.02,86.05,8784.0,77.508,77.535,77.409,77.436,8784.0
2018-06-07 12:00:00,86.09,86.16,86.08,86.16,2667.0,77.472,77.535,77.463,77.535,2667.0
2018-06-07 12:30:00,86.11,86.11,85.96,86.03,50175.0,77.49,77.49,77.355,77.418,50175.0
2018-06-07 13:00:00,86.02,86.04,85.89,85.96,37425.0,77.409,77.427,77.292,77.355,37425.0
2018-06-07 13:30:00,85.91,85.96,85.81,85.82,11241.0,77.31,77.355,77.2201,77.2291,11241.0
2018-06-07 14:00:00,85.82,85.98,85.76,85.93,12441.0,77.2291,77.373,77.1751,77.328,12441.0
2018-06-07 14:30:00,85.94,86.05,85.94,86.01,18112.0,77.337,77.436,77.337,77.4,18112.0
2018-06-07 15:00:00,85.99,86.07,85.91,86.03,11809.0,77.382,77.454,77.31,77.418,11809.0
2018-06-07 15:30:00,86.05,86.11,85.97,86.05,28230.0,77.436,77.49,77.364,77.436,28230.0
2018-06-08 09:30:00,85.85,85.99,85.76,85.98,7423.0,77.256,77.382,77.1751,77.373,7423.0
2018-06-08 10:00:00,86.06,86.06,85.99,86.03,4454.0,77.445,77.445,77.382,77.418,4454.0
2018-06-08 10:30:00,85.93,86.04,85.9,86.01,6924.0,77.328,77.427,77.301,77.4,6924.0
2018-06-08 11:00:00,85.94,86.03,85.94,85.96,32819.0,77.337,77.418,77.337,77.355,32819.0
2018-06-08 11:30:00,85.89,86.0,85.89,86.0,32378.0,77.292,77.391,77.292,77.391,32378.0
2018-06-08 12:00:00,86.0,86.16,85.98,86.16,25005.0,77.391,77.535,77.373,77.535,25005.0
2018-06-08 12:30:00,86.21,86.21,86.17,86.21,3786.0,77.58,77.58,77.544,77.58,3786.0
2018-06-08 13:00:00,86.16,86.17,86.14,86.17,5472.0,77.535,77.544,77.517,77.544,5472.0
2018-06-08 13:30:00,86.18,86.23,86.1,86.15,21743.0,77.553,77.598,77.481,77.526,21743.0
2018-06-08 14:00:00,86.16,86.26,86.15,86.21,14355.0,77.535,77.625,77.526,77.58,14355.0
2018-06-08 14:30:00,86.21,86.26,86.18,86.2,13724.0,77.58,77.625,77.553,77.571,13724.0
2018-06-08 15:00:00,86.2,86.23,86.14,86.2,14484.0,77.571,77.598,77.517,77.571,14484.0
2018-06-08 15:30:00,86.23,86.33,86.2,86.33,44190.0,77.598,77.688,77.571,77.688,44190.0
2018-06-11 09:30:00,86.26,86.61,86.26,86.36,4916.0,77.625,77.94,77.625,77.715,4916.0
2018-06-11 10:00:00,86.33,86.37,86.28,86.32,7362.0,77.688,77.724,77.643,77.679,7362.0
2018-06-11 10:30:00,86.33,86.34,86.21,86.24,19417.0,77.688,77.697,77.58,77.607,19417.0
2018-06-11 11:00:00,86.26,86.31,86.22,86.26,21443.0,77.625,77.67,77.589,77.625,21443.0
2018-06-11 11:30:00,86.26,86.4,86.25,86.39,3825.0,77.625,77.751,77.616,77.742,3825.0
2018-06-11 12:00:00,86.39,86.42,86.37,86.4,6327.0,77.742,77.769,77.724,77.751,6327.0
2018-06-11 12:30:00,86.41,86.42,86.37,86.41,3522.0,77.76,77.769,77.724,77.76,3522.0
2018-06-11 13:00:00,86.41,86.43,86.37,86.39,12547.0,77.76,77.778,77.724,77.742,12547.0
2018-06-11 13:30:00,86.37,86.4,86.34,86.35,4314.0,77.724,77.751,77.697,77.706,4314.0
2018-06-11 14:00:00,86.36,86.37,86.31,86.33,9696.0,77.715,77.724,77.67,77.688,9696.0
2018-06-11 14:30:00,86.33,86.34,86.29,86.32,5331.0,77.688,77.697,77.652,77.679,5331.0
2018-06-11 15:00:00,86.35,86.4,86.35,86.39,17144.0,77.706,77.751,77.706,77.742,17144.0
2018-06-11 15:30:00,86.38,86.39,86.18,86.18,14441.0,77.733,77.742,77.553,77.553,14441.0
2018-06-12 09:30:00,86.36,86.52,86.13,86.2,35058.0,77.715,77.859,77.508,77.571,35058.0
2018-06-12 10:00:00,86.21,86.28,86.17,86.18,33259.0,77.58,77.643,77.544,77.553,33259.0
2018-06-12 10:30:00,86.18,86.26,86.18,86.26,43329.0,77.553,77.625,77.553,77.625,43329.0
2018-06-12 11:00:00,86.27,86.29,86.21,86.27,35324.0,77.634,77.652,77.58,77.634,35324.0
2018-06-12 11:30:00,86.28,86.39,86.25,86.39,519152.0,77.643,77.742,77.616,77.742,519152.0
2018-06-12 12:00:00,86.36,86.39,86.35,86.35,6767.0,77.715,77.742,77.706,77.706,6767.0
2018-06-12 12:30:00,86.35,86.36,86.32,86.32,4405.0,77.706,77.715,77.679,77.679,4405.0
2018-06-12 13:00:00,86.33,86.36,86.27,86.29,20323.0,77.688,77.715,77.634,77.652,20323.0
2018-06-12 13:30:00,86.29,86.32,86.25,86.31,4451.0,77.652,77.679,77.616,77.67,4451.0
2018-06-12 14:00:00,86.32,86.32,86.15,86.15,21434.0,77.679,77.679,77.526,77.526,21434.0
2018-06-12 14:30:00,86.14,86.16,86.08,86.08,24295.0,77.517,77.535,77.463,77.463,24295.0
2018-06-12 15:00:00,86.07,86.24,86.07,86.24,27858.0,77.454,77.607,77.454,77.607,27858.0
2018-06-12 15:30:00,86.24,86.33,86.19,86.32,40120.0,77.607,77.688,77.562,77.679,40120.0
2018-06-13 09:30:00,86.39,86.49,86.07,86.32,9897.0,77.742,77.832,77.454,77.679,9897.0
2018-06-13 10:00:00,86.31,86.34,86.27,86.34,23690.0,77.67,77.697,77.634,77.697,23690.0
2018-06-13 10:30:00,86.35,86.37,86.29,86.32,5103.0,77.706,77.724,77.652,77.679,5103.0
2018-06-13 11:00:00,86.34,86.44,86.34,86.44,6317.0,77.697,77.787,77.697,77.787,6317.0
2018-06-13 11:30:00,86.44,86.45,86.38,86.38,6717.0,77.787,77.796,77.733,77.733,6717.0
2018-06-13 12:00:00,86.36,86.36,86.26,86.26,8431.0,77.715,77.715,77.625,77.625,8431.0
2018-06-13 12:30:00,86.27,86.27,86.22,86.22,7471.0,77.634,77.634,77.589,77.589,7471.0
2018-06-13 13:00:00,86.2,86.22,86.18,86.18,6198.0,77.571,77.589,77.553,77.553,6198.0
2018-06-13 13:30:00,86.2,86.22,86.17,86.2,3341.0,77.571,77.589,77.544,77.571,3341.0
2018-06-13 14:00:00,86.17,86.17,85.91,85.92,7003.0,77.544,77.544,77.31,77.319,7003.0
2018-06-13 14:30:00,85.86,86.04,85.86,86.03,12591.0,77.265,77.427,77.265,77.418,12591.0
2018-06-13 15:00:00,86.06,86.19,85.99,85.99,19461.0,77.445,77.562,77.382,77.382,19461.0
2018-06-13 15:30:00,85.99,86.02,85.83,85.83,34265.0,77.382,77.409,77.238,77.238,34265.0
2018-06-14 09:30:00,86.18,86.18,85.99,85.99,5636.0,77.553,77.553,77.382,77.382,5636.0
2018-06-14 10:00:00,86.04,86.21,86.03,86.16,6989.0,77.427,77.58,77.418,77.535,6989.0
2018-06-14 10:30:00,86.17,86.18,85.96,85.97,8477.0,77.544,77.553,77.355,77.364,8477.0
2018-06-14 11:00:00,85.94,86.01,85.89,86.01,11153.0,77.337,77.4,77.292,77.4,11153.0
2018-06-14 11:30:00,86.07,86.07,86.04,86.07,4685.0,77.454,77.454,77.427,77.454,4685.0
2018-06-14 12:00:00,86.05,86.07,86.0,86.0,9989.0,77.436,77.454,77.391,77.391,9989.0
2018-06-14 12:30:00,85.98,86.01,85.93,85.95,8999.0,77.373,77.4,77.328,77.346,8999.0
2018-06-14 13:00:00,85.94,86.04,85.93,86.02,5770.0,77.337,77.427,77.328,77.409,5770.0
2018-06-14 13:30:00,86.05,86.09,85.97,85.97,114847.0,77.436,77.472,77.364,77.364,114847.0
2018-06-14 14:00:00,85.99,86.0,85.95,85.96,7994.0,77.382,77.391,77.346,77.355,7994.0
2018-06-14 14:30:00,85.96,85.97,85.89,85.9,12219.0,77.355,77.364,77.292,77.301,12219.0
2018-06-14 15:00:00,85.88,85.97,85.84,85.96,17186.0,77.283,77.364,77.247,77.355,17186.0
2018-06-14 15:30:00,85.97,86.03,85.92,85.93,20681.0,77.364,77.418,77.319,77.328,20681.0
2018-06-15 09:30:00,85.67,85.96,85.58,85.74,29716.0,77.0941,77.355,77.0131,77.1571,29716.0
2018-06-15 10:00:00,85.79,85.8,85.65,85.67,2018.0,77.2021,77.2111,77.0761,77.0941,2018.0
2018-06-15 10:30:00,85.58,85.67,85.41,85.64,12192.0,77.0131,77.0941,76.8601,77.0671,12192.0
2018-06-15 11:00:00,85.64,85.71,85.64,85.65,39910.0,77.0671,77.1301,77.0671,77.0761,39910.0
2018-06-15 11:30:00,85.65,85.75,85.58,85.75,7435.0,77.0761,77.1661,77.0131,77.1661,7435.0
2018-06-15 12:00:00,85.74,85.74,85.66,85.7,7772.0,77.1571,77.1571,77.0851,77.1211,7772.0
2018-06-15 12:30:00,85.71,85.76,85.7,85.74,4616.0,77.1301,77.1751,77.1211,77.1571,4616.0
2018-06-15 13:00:00,85.77,85.83,85.77,85.81,9447.0,77.1841,77.238,77.1841,77.2201,9447.0
2018-06-15 13:30:00,85.79,85.81,85.72,85.73,16879.0,77.2021,77.2201,77.1391,77.1481,16879.0
2018-06-15 14:00:00,85.76,86.03,85.71,86.02,39760.0,77.1751,77.418,77.1301,77.409,39760.0
2018-06-15 14:30:00,86.04,86.06,85.99,86.04,14749.0,77.427,77.445,77.382,77.427,14749.0
2018-06-15 15:00:00,86.02,86.03,85.9,85.99,22724.0,77.409,77.418,77.301,77.382,22724.0
2018-06-15 15:30:00,86.01,86.08,85.97,86.08,13243.0,77.4,77.463,77.364,77.463,13243.0
2018-06-18 09:30:00,85.66,85.66,85.33,85.42,7277.0,77.0851,77.0851,76.7881,76.8691,7277.0
2018-06-18 10:00:00,85.35,85.47,85.35,85.47,5313.0,76.8061,76.9141,76.8061,76.9141,5313.0
2018-06-18 10:30:00,85.49,85.7,85.46,85.67,2213.0,76.9321,77.1211,76.9051,77.0941,2213.0
2018-06-18 11:00:00,85.68,85.77,85.67,85.68,8662.0,77.1031,77.1841,77.0941,77.1031,8662.0
2018-06-18 11:30:00,85.69,85.71,85.6,85.61,7947.0,77.1121,77.1301,77.0311,77.0401,7947.0
2018-06-18 12:00:00,85.64,85.68,85.55,85.55,19434.0,77.0671,77.1031,76.9861,76.9861,19434.0
2018-06-18 12:30:00,85.57,85.66,85.57,85.65,8421.0,77.0041,77.0851,77.0041,77.0761,8421.0
2018-06-18 13:00:00,85.67,85.73,85.66,85.73,12957.0,77.0941,77.1481,77.0851,77.1481,12957.0
2018-06-18 13:30:00,85.72,85.75,85.67,85.67,5010.0,77.1391,77.1661,77.0941,77.0941,5010.0
2018-06-18 14:00:00,85.7,85.8,85.65,85.76,19086.0,77.1211,77.2111,77.0761,77.1751,19086.0
2018-06-18 14:30:00,85.77,85.8,85.66,85.68,3419.0,77.1841,77.2111,77.0851,77.1031,3419.0
2018-06-18 15:00:00,85.7,85.78,85.67,85.75,21733.0,77.1211,77.1931,77.0941,77.1661,21733.0
2018-06-18 15:30:00,85.76,85.87,85.73,85.81,27222.0,77.1751,77.274,77.1481,77.2201,27222.0
2018-06-19 09:30:00,85.04,85.45,85.0,85.08,8730.0,76.5271,76.8961,76.4911,76.5631,8730.0
2018-06-19 10:00:00,85.01,85.09,84.98,85.01,6635.0,76.5001,76.5721,76.4731,76.5001,6635.0
2018-06-19 10:30:00,84.97,85.28,84.96,85.27,11405.0,76.4641,76.7431,76.4551,76.7341,11405.0
2018-06-19 11:00:00,85.22,85.36,85.19,85.33,9567.0,76.6891,76.8151,76.6621,76.7881,9567.0
2018-06-19 11:30:00,85.34,85.47,85.31,85.43,16004.0,76.7971,76.9141,76.7701,76.8781,16004.0
2018-06-19 12:00:00,85.41,85.41,85.32,85.38,6667.0,76.8601,76.8601,76.7791,76.8331,6667.0
2018-06-19 12:30:00,85.38,85.38,85.26,85.29,5640.0,76.8331,76.8331,76.7251,76.7521,5640.0
2018-06-19 13:00:00,85.34,85.35,85.28,85.28,2774.0,76.7971,76.8061,76.7431,76.7431,2774.0
2018-06-19 13:30:00,85.24,85.4,85.23,85.36,4109.0,76.7071,76.8511,76.6981,76.8151,4109.0
2018-06-19 14:00:00,85.42,85.51,85.42,85.45,3942.0,76.8691,76.9501,76.8691,76.8961,3942.0
2018-06-19 14:30:00,85.47,85.57,85.41,85.52,12435.0,76.9141,77.0041,76.8601,76.9591,12435.0
2018-06-19 15:00:00,85.54,85.54,85.38,85.39,13154.0,76.9771,76.9771,76.8331,76.8421,13154.0
2018-06-19 15:30:00,85.38,85.5,85.33,85.47,503154.0,76.8331,76.9411,76.7881,76.9141,503154.0
2018-06-20 09:30:00,85.79,85.79,85.47,85.56,392170.0,77.2021,77.2021,76.9141,76.9951,392170.0
2018-06-20 10:00:00,85.51,85.53,85.34,85.38,34669.0,76.9501,76.9681,76.7971,76.8331,34669.0
2018-06-20 10:30:00,85.4,85.46,85.33,85.46,7484.0,76.8511,76.9051,76.7881,76.9051,7484.0
2018-06-20 11:00:00,85.38,85.46,85.36,85.45,22730.0,76.8331,76.9051,76.8151,76.8961,22730.0
2018-06-20 11:30:00,85.41,85.5,85.39,85.49,6463.0,76.8601,76.9411,76.8421,76.9321,6463.0
2018-06-20 12:00:00,85.51,85.54,85.48,85.49,8121.0,76.9501,76.9771,76.9231,76.9321,8121.0
2018-06-20 12:30:00,85.5,85.62,85.5,85.59,3353.0,76.9411,77.0491,76.9411,77.0221,3353.0
2018-06-20 13:00:00,85.59,85.61,85.51,85.52,59314.0,77.0221,77.0401,76.9501,76.9591,59314.0
2018-06-20 13:30:00,85.5,85.55,85.49,85.55,4554.0,76.9411,76.9861,76.9321,76.9861,4554.0
2018-06-20 14:00:00,85.51,85.54,85.48,85.49,11989.0,76.9501,76.9771,76.9231,76.9321,11989.0
2018-06-20 14:30:00,85.5,85.51,85.39,85.42,7412.0,76.9411,76.9501,76.8421,76.8691,7412.0
2018-06-20 15:00:00,85.38,85.49,85.36,85.49,35841.0,76.8331,76.9321,76.8151,76.9321,35841.0
2018-06-20 15:30:00,85.49,85.51,85.36,85.39,12239.0,76.9321,76.9501,76.8151,76.8421,12239.0
2018-06-21 09:30:00,85.38,85.38,85.2,85.21,7129.0,76.8331,76.8331,76.6711,76.6801,7129.0
2018-06-21 10:00:00,85.19,85.19,84.86,84.87,317848.0,76.6621,76.6621,76.3652,76.3741,317848.0
2018-06-21 10:30:00,84.9,84.96,84.88,84.89,15033.0,76.4011,76.4551,76.3831,76.3921,15033.0
2018-06-21 11:00:00,84.92,85.01,84.86,84.95,13773.0,76.4191,76.5001,76.3652,76.4461,13773.0
2018-06-21 11:30:00,84.95,85.1,84.94,85.1,2974.0,76.4461,76.5811,76.4371,76.5811,2974.0
2018-06-21 12:00:00,85.01,85.02,84.86,84.88,17412.0,76.5001,76.5091,76.3652,76.3831,17412.0
2018-06-21 12:30:00,84.88,84.88,84.76,84.8,9159.0,76.3831,76.3831,76.2752,76.3112,9159.0
2018-06-21 13:00:00,84.71,84.91,84.71,84.88,5909.0,76.2302,76.4101,76.2302,76.3831,5909.0
2018-06-21 13:30:00,84.87,84.91,84.84,84.89,10334.0,76.3741,76.4101,76.3472,76.3921,10334.0
2018-06-21 14:00:00,84.92,85.01,84.9,84.91,84663.0,76.4191,76.5001,76.4011,76.4101,84663.0
2018-06-21 14:30:00,84.92,84.93,84.82,84.84,7222.0,76.4191,76.4281,76.3292,76.3472,7222.0
2018-06-21 15:00:00,84.83,84.88,84.62,84.76,17227.0,76.3382,76.3831,76.1492,76.2752,17227.0
2018-06-21 15:30:00,84.74,84.79,84.63,84.74,12959.0,76.2572,76.3022,76.1582,76.2572,12959.0
2018-06-22 09:30:00,85.25,85.25,84.92,85.02,3552.0,76.7161,76.7161,76.4191,76.5091,3552.0
2018-06-22 10:00:00,85.0,85.11,84.9,84.9,11615.0,76.4911,76.5901,76.4011,76.4011,11615.0
2018-06-22 10:30:00,84.9,84.99,84.88,84.99,22931.0,76.4011,76.4821,76.3831,76.4821,22931.0
2018-06-22 11:00:00,85.0,85.05,84.92,84.99,250030.0,76.4911,76.5361,76.4191,76.4821,250030.0
2018-06-22 11:30:00,85.02,85.12,85.01,85.07,4575.0,76.5091,76.5991,76.5001,76.5541,4575.0
2018-06-22 12:00:00,85.06,85.12,85.05,85.06,13168.0,76.5451,76.5991,76.5361,76.5451,13168.0
2018-06-22 12:30:00,85.06,85.07,85.03,85.06,13332.0,76.5451,76.5541,76.5181,76.5451,13332.0
2018-06-22 13:00:00,85.09,85.09,85.04,85.05,6869.0,76.5721,76.5721,76.5271,76.5361,6869.0
2018-06-22 13:30:00,85.05,85.11,85.03,85.08,9067.0,76.5361,76.5901,76.5181,76.5631,9067.0
2018-06-22 14:00:00,85.11,85.11,85.01,85.02,7955.0,76.5901,76.5901,76.5001,76.5091,7955.0
2018-06-22 14:30:00,85.02,85.12,85.0,85.09,14203.0,76.5091,76.5991,76.4911,76.5721,14203.0
2018-06-22 15:00:00,85.09,85.11,85.06,85.09,14352.0,76.5721,76.5901,76.5451,76.5721,14352.0
2018-06-22 15:30:00,85.08,85.1,84.83,84.87,27075.0,76.5631,76.5811,76.3382,76.3741,27075.0
2018-06-25 09:30:00,84.46,84.46,84.1,84.1,6747.0,76.0052,76.0052,75.6812,75.6812,6747.0
2018-06-25 10:00:00,84.14,84.14,83.82,83.97,19978.0,75.7172,75.7172,75.4293,75.5642,19978.0
2018-06-25 10:30:00,83.96,84.13,83.92,83.95,252933.0,75.5552,75.7082,75.5192,75.5462,252933.0
2018-06-25 11:00:00,83.98,83.98,83.65,83.65,20263.0,75.5732,75.5732,75.2763,75.2763,20263.0
2018-06-25 11:30:00,83.66,83.78,83.56,83.69,27902.0,75.2853,75.3933,75.1953,75.3123,27902.0
2018-06-25 12:00:00,83.69,83.69,83.32,83.55,36635.0,75.3123,75.3123,74.9793,75.1863,36635.0
2018-06-25 12:30:00,83.55,83.75,83.5,83.75,83694.0,75.1863,75.3663,75.1413,75.3663,83694.0
2018-06-25 13:00:00,83.73,83.73,83.51,83.61,15931.0,75.3483,75.3483,75.1503,75.2403,15931.0
2018-06-25 13:30:00,83.6,83.89,83.59,83.77,8987.0,75.2313,75.4923,75.2223,75.3843,8987.0
2018-06-25 14:00:00,83.75,83.78,83.63,83.67,14523.0,75.3663,75.3933,75.2583,75.2943,14523.0
2018-06-25 14:30:00,83.66,83.66,83.24,83.38,25219.0,75.2853,75.2853,74.9073,75.0333,25219.0
2018-06-25 15:00:00,83.37,83.52,83.31,83.46,34935.0,75.0243,75.1593,74.9703,75.1053,34935.0
2018-06-25 15:30:00,83.45,83.92,83.41,83.77,60080.0,75.0963,75.5192,75.0603,75.3843,60080.0
2018-06-26 09:30:00,83.66,83.66,83.43,83.57,14533.0,75.6252,75.6252,75.4173,75.5439,14533.0
2018-06-26 10:00:00,83.59,83.75,83.54,83.54,42280.0,75.5619,75.7066,75.5167,75.5167,42280.0
2018-06-26 10:30:00,83.55,83.57,83.37,83.5,18238.0,75.5258,75.5439,75.3631,75.4806,18238.0
2018-06-26 11:00:00,83.49,83.58,83.48,83.5,31958.0,75.4715,75.5529,75.4625,75.4806,31958.0
2018-06-26 11:30:00,83.47,83.59,83.47,83.58,16536.0,75.4535,75.5619,75.4535,75.5529,16536.0
2018-06-26 12:00:00,83.65,83.69,83.58,83.59,31472.0,75.6162,75.6523,75.5529,75.5619,31472.0
2018-06-26 12:30:00,83.62,83.69,83.57,83.65,20989.0,75.589,75.6523,75.5439,75.6162,20989.0
2018-06-26 13:00:00,83.65,83.8,83.64,83.76,5449.0,75.6162,75.7518,75.6071,75.7156,5449.0
2018-06-26 13:30:00,83.75,83.77,83.71,83.73,6402.0,75.7066,75.7246,75.6704,75.6885,6402.0
2018-06-26 14:00:00,83.74,83.74,83.66,83.69,11136.0,75.6975,75.6975,75.6252,75.6523,11136.0
2018-06-26 14:30:00,83.68,83.78,83.67,83.68,12717.0,75.6433,75.7337,75.6342,75.6433,12717.0
2018-06-26 15:00:00,83.68,83.68,83.56,83.56,22672.0,75.6433,75.6433,75.5348,75.5348,22672.0
2018-06-26 15:30:00,83.57,83.7,83.41,83.48,20739.0,75.5439,75.6614,75.3992,75.4625,20739.0
2018-06-27 09:30:00,83.63,83.89,83.39,83.79,33851.0,75.5981,75.8331,75.3811,75.7427,33851.0
2018-06-27 10:00:00,83.84,83.97,83.79,83.86,6483.0,75.7879,75.9054,75.7427,75.806,6483.0
2018-06-27 10:30:00,83.91,83.99,83.85,83.86,13150.0,75.8512,75.9235,75.797,75.806,13150.0
2018-06-27 11:00:00,83.88,83.91,83.58,83.58,37497.0,75.8241,75.8512,75.5529,75.5529,37497.0
2018-06-27 11:30:00,83.55,83.76,83.53,83.71,57501.0,75.5258,75.7156,75.5077,75.6704,57501.0
2018-06-27 12:00:00,83.81,83.87,83.74,83.74,5469.0,75.7608,75.815,75.6975,75.6975,5469.0
2018-06-27 12:30:00,83.68,83.7,83.44,83.45,26688.0,75.6433,75.6614,75.4263,75.4354,26688.0
2018-06-27 13:00:00,83.5,83.5,83.11,83.14,20327.0,75.4806,75.4806,75.128,75.1551,20327.0
2018-06-27 13:30:00,83.17,83.26,83.08,83.15,13784.0,75.1823,75.2636,75.1009,75.1642,13784.0
2018-06-27 14:00:00,83.17,83.22,83.02,83.05,8807.0,75.1823,75.2275,75.0467,75.0738,8807.0
2018-06-27 14:30:00,82.99,83.2,82.91,82.91,18082.0,75.0196,75.2094,74.9472,74.9472,18082.0
2018-06-27 15:00:00,82.9,83.01,82.71,83.0,31862.0,74.9382,75.0376,74.7664,75.0286,31862.0
2018-06-27 15:30:00,82.98,83.05,82.63,82.64,40904.0,75.0105,75.0738,74.6941,74.7032,40904.0
2018-06-28 09:30:00,82.64,82.94,82.56,82.87,101160.0,74.7032,74.9744,74.6309,74.9111,101160.0
2018-06-28 10:00:00,82.88,82.91,82.66,82.71,40228.0,74.9201,74.9472,74.7212,74.7664,40228.0
2018-06-28 10:30:00,82.7,82.96,82.58,82.92,971428.0,74.7574,74.9924,74.6489,74.9563,971428.0
2018-06-28 11:00:00,82.96,83.06,82.76,83.01,9315.0,74.9924,75.0828,74.8116,75.0376,9315.0
2018-06-28 11:30:00,83.04,83.06,82.91,83.0,28174.0,75.0648,75.0828,74.9472,75.0286,28174.0
2018-06-28 12:00:00,82.99,83.03,82.68,82.71,12767.0,75.0196,75.0557,74.7393,74.7664,12767.0
2018-06-28 12:30:00,82.77,82.88,82.67,82.88,9752.0,74.8207,74.9201,74.7303,74.9201,9752.0
2018-06-28 13:00:00,82.88,82.98,82.85,82.97,10105.0,74.9201,75.0105,74.893,75.0015,10105.0
2018-06-28 13:30:00,82.99,83.05,82.95,83.03,5156.0,75.0196,75.0738,74.9834,75.0557,5156.0
2018-06-28 14:00:00,83.05,83.17,83.0,83.16,30327.0,75.0738,75.1823,75.0286,75.1732,30327.0
2018-06-28 14:30:00,83.17,83.28,83.14,83.28,15551.0,75.1823,75.2817,75.1551,75.2817,15551.0
2018-06-28 15:00:00,83.35,83.47,83.31,83.36,24617.0,75.345,75.4535,75.3088,75.354,24617.0
2018-06-28 15:30:00,83.34,83.34,83.19,83.25,20472.0,75.3359,75.3359,75.2003,75.2546,20472.0
2018-06-29 09:30:00,83.85,83.94,83.65,83.86,14174.0,75.797,75.8783,75.6162,75.806,14174.0
2018-06-29 10:00:00,83.91,83.99,83.88,83.96,8472.0,75.8512,75.9235,75.8241,75.8964,8472.0
2018-06-29 10:30:00,83.96,84.08,83.94,84.08,20466.0,75.8964,76.0049,75.8783,76.0049,20466.0
2018-06-29 11:00:00,84.08,84.14,84.04,84.08,13548.0,76.0049,76.0591,75.9687,76.0049,13548.0
2018-06-29 11:30:00,84.07,84.07,83.9,83.93,10954.0,75.9958,75.9958,75.8422,75.8693,10954.0
2018-06-29 12:00:00,83.93,84.09,83.93,84.05,21391.0,75.8693,76.0139,75.8693,75.9778,21391.0
2018-06-29 12:30:00,84.01,84.02,83.87,83.91,17610.0,75.9416,75.9506,75.815,75.8512,17610.0
2018-06-29 13:00:00,83.93,84.05,83.93,84.0,6866.0,75.8693,75.9778,75.8693,75.9326,6866.0
2018-06-29 13:30:00,83.96,84.07,83.96,84.04,6036.0,75.8964,75.9958,75.8964,75.9687,6036.0
2018-06-29 14:00:00,83.99,84.0,83.92,83.96,24484.0,75.9235,75.9326,75.8602,75.8964,24484.0
2018-06-29 14:30:00,83.96,84.0,83.87,84.0,3876.0,75.8964,75.9326,75.815,75.9326,3876.0
2018-06-29 15:00:00,84.02,84.05,83.8,83.86,45541.0,75.9506,75.9778,75.7518,75.806,45541.0
2018-06-29 15:30:00,83.79,83.83,83.46,83.46,45617.0,75.7427,75.7789,75.4444,75.4444,45617.0
2018-07-02 09:30:00,82.99,83.11,82.73,83.1,60957.0,75.0196,75.128,74.7845,75.119,60957.0
2018-07-02 10:00:00,83.1,83.2,82.92,83.08,51365.0,75.119,75.2094,74.9563,75.1009,51365.0
2018-07-02 10:30:00,83.09,83.23,83.09,83.15,10627.0,75.11,75.2365,75.11,75.1642,10627.0
2018-07-02 11:00:00,83.19,83.33,83.06,83.13,36596.0,75.2003,75.3269,75.0828,75.1461,36596.0
2018-07-02 11:30:00,83.06,83.1,82.97,83.07,13987.0,75.0828,75.119,75.0015,75.0919,13987.0
2018-07-02 12:00:00,83.06,83.06,82.92,83.0,11514.0,75.0828,75.0828,74.9563,75.0286,11514.0
2018-07-02 12:30:00,83.01,83.1,83.0,83.06,124716.0,75.0376,75.119,75.0286,75.0828,124716.0
2018-07-02 13:00:00,83.05,83.07,82.87,82.91,27921.0,75.0738,75.0919,74.9111,74.9472,27921.0
2018-07-02 13:30:00,82.85,83.15,82.85,83.14,3545.0,74.893,75.1642,74.893,75.1551,3545.0
2018-07-02 14:00:00,83.14,83.33,83.12,83.3,17470.0,75.1551,75.3269,75.1371,75.2998,17470.0
2018-07-02 14:30:00,83.37,83.37,83.15,83.16,11005.0,75.3631,75.3631,75.1642,75.1732,11005.0
2018-07-02 15:00:00,83.18,83.34,83.12,83.34,10991.0,75.1913,75.3359,75.1371,75.3359,10991.0
2018-07-02 15:30:00,83.28,83.52,83.27,83.48,22346.0,75.2817,75.4987,75.2727,75.4625,22346.0
2018-07-03 09:30:00,83.82,83.9,83.49,83.79,13496.0,75.7698,75.8422,75.4715,75.7427,13496.0
2018-07-03 10:00:00,83.8,83.89,83.8,83.88,14474.0,75.7518,75.8331,75.7518,75.8241,14474.0
2018-07-03 10:30:00,83.87,83.94,83.69,83.71,13466.0,75.815,75.8783,75.6523,75.6704,13466.0
2018-07-03 11:00:00,83.73,83.77,83.68,83.74,17369.0,75.6885,75.7246,75.6433,75.6975,17369.0
2018-07-03 11:30:00,83.74,83.8,83.7,83.73,16747.0,75.6975,75.7518,75.6614,75.6885,16747.0
2018-07-03 12:00:00,83.76,83.77,83.57,83.58,9801.0,75.7156,75.7246,75.5439,75.5529,9801.0
2018-07-03 12:30:00,83.58,83.59,83.23,83.29,14908.0,75.5529,75.5619,75.2365,75.2907,14908.0
2018-07-05 09:30:00,83.91,83.91,83.48,83.64,25989.0,75.8512,75.8512,75.4625,75.6071,25989.0
2018-07-05 10:00:00,83.62,83.67,83.51,83.55,7782.0,75.589,75.6342,75.4896,75.5258,7782.0
2018-07-05 10:30:00,83.54,83.58,83.39,83.45,9843.0,75.5167,75.5529,75.3811,75.4354,9843.0
2018-07-05 11:00:00,83.42,83.67,83.42,83.61,17365.0,75.4083,75.6342,75.4083,75.58,17365.0
2018-07-05 11:30:00,83.65,83.74,83.65,83.74,2858.0,75.6162,75.6975,75.6162,75.6975,2858.0
2018-07-05 12:00:00,83.71,83.87,83.71,83.85,3103.0,75.6704,75.815,75.6704,75.797,3103.0
2018-07-05 12:30:00,83.8,83.85,83.76,83.84,16616.0,75.7518,75.797,75.7156,75.7879,16616.0
2018-07-05 13:00:00,83.83,83.9,83.83,83.86,17962.0,75.7789,75.8422,75.7789,75.806,17962.0
2018-07-05 13:30:00,83.87,83.88,83.78,83.81,13009.0,75.815,75.8241,75.7337,75.7608,13009.0
2018-07-05 14:00:00,83.88,83.91,83.63,83.79,14631.0,75.8241,75.8512,75.5981,75.7427,14631.0
2018-07-05 14:30:00,83.82,83.86,83.76,83.81,22246.0,75.7698,75.806,75.7156,75.7608,22246.0
2018-07-05 15:00:00,83.89,83.94,83.84,83.89,33496.0,75.8331,75.8783,75.7879,75.8331,33496.0
2018-07-05 15:30:00,83.87,84.03,83.85,84.0,38012.0,75.815,75.9597,75.797,75.9326,38012.0
2018-07-06 09:30:00,84.16,84.41,83.92,84.24,8526.0,76.0772,76.3032,75.8602,76.1495,8526.0
2018-07-06 10:00:00,84.26,84.34,84.21,84.34,17919.0,76.1676,76.2399,76.1224,76.2399,17919.0
2018-07-06 10:30:00,84.34,84.46,84.24,84.43,22976.0,76.2399,76.3484,76.1495,76.3213,22976.0
2018-07-06 11:00:00,84.43,84.66,84.42,84.63,25718.0,76.3213,76.5292,76.3122,76.502,25718.0
2018-07-06 11:30:00,84.62,84.78,84.62,84.73,13058.0,76.493,76.6376,76.493,76.5924,13058.0
2018-07-06 12:00:00,84.75,84.81,84.74,84.8,22849.0,76.6105,76.6648,76.6015,76.6557,22849.0
2018-07-06 12:30:00,84.81,84.81,84.69,84.7,13914.0,76.6648,76.6648,76.5563,76.5653,13914.0
2018-07-06 13:00:00,84.77,84.82,84.76,84.8,7861.0,76.6286,76.6738,76.6196,76.6557,7861.0
2018-07-06 13:30:00,84.81,84.82,84.76,84.79,7035.0,76.6648,76.6738,76.6196,76.6467,7035.0
2018-07-06 14:00:00,84.8,84.81,84.76,84.81,7739.0,76.6557,76.6648,76.6196,76.6648,7739.0
2018-07-06 14:30:00,84.79,84.82,84.71,84.81,12559.0,76.6467,76.6738,76.5744,76.6648,12559.0
2018-07-06 15:00:00,84.8,84.86,84.79,84.83,26139.0,76.6557,76.71,76.6467,76.6828,26139.0
2018-07-06 15:30:00,84.84,84.85,84.6,84.74,30718.0,76.6919,76.7009,76.4749,76.6015,30718.0
2018-07-09 09:30:00,85.15,85.19,84.94,85.16,15090.0,76.9721,77.0083,76.7823,76.9811,15090.0
2018-07-09 10:00:00,85.16,85.16,85.03,85.08,18465.0,76.9811,76.9811,76.8636,76.9088,18465.0
2018-07-09 10:30:00,85.09,85.25,85.09,85.25,35675.0,76.9179,77.0625,76.9179,77.0625,35675.0
2018-07-09 11:00:00,85.25,85.3,85.22,85.27,74875.0,77.0625,77.1077,77.0354,77.0806,74875.0
2018-07-09 11:30:00,85.26,85.32,85.22,85.3,11530.0,77.0715,77.1258,77.0354,77.1077,11530.0
2018-07-09 12:00:00,85.29,85.35,85.29,85.31,6721.0,77.0987,77.1529,77.0987,77.1167,6721.0
2018-07-09 12:30:00,85.31,85.35,85.27,85.32,13414.0,77.1167,77.1529,77.0806,77.1258,13414.0
2018-07-09 13:00:00,85.3,85.34,85.22,85.23,7889.0,77.1077,77.1439,77.0354,77.0444,7889.0
2018-07-09 13:30:00,85.24,85.29,85.22,85.29,9268.0,77.0535,77.0987,77.0354,77.0987,9268.0
2018-07-09 14:00:00,85.29,85.31,85.26,85.3,8405.0,77.0987,77.1167,77.0715,77.1077,8405.0
2018-07-09 14:30:00,85.29,85.37,85.28,85.36,14522.0,77.0987,77.171,77.0896,77.1619,14522.0
2018-07-09 15:00:00,85.38,85.38,85.3,85.35,30458.0,77.18,77.18,77.1077,77.1529,30458.0
2018-07-09 15:30:00,85.34,85.42,85.32,85.42,28440.0,77.1439,77.2162,77.1258,77.2162,28440.0
2018-07-10 09:30:00,85.5,85.69,85.5,85.59,4149.0,77.2885,77.4602,77.2885,77.3698,4149.0
2018-07-10 10:00:00,85.58,85.7,85.55,85.67,6156.0,77.3608,77.4693,77.3337,77.4422,6156.0
2018-07-10 10:30:00,85.64,85.77,85.64,85.75,4918.0,77.415,77.5326,77.415,77.5145,4918.0
2018-07-10 11:00:00,85.76,85.77,85.61,85.61,13625.0,77.5235,77.5326,77.3879,77.3879,13625.0
2018-07-10 11:30:00,85.6,85.68,85.6,85.66,2216.0,77.3789,77.4512,77.3789,77.4331,2216.0
2018-07-10 12:00:00,85.72,85.72,85.65,85.7,4626.0,77.4874,77.4874,77.4241,77.4693,4626.0
2018-07-10 12:30:00,85.72,85.73,85.62,85.65,6070.0,77.4874,77.4964,77.397,77.4241,6070.0
2018-07-10 13:00:00,85.65,85.67,85.6,85.63,3968.0,77.4241,77.4422,77.3789,77.406,3968.0
2018-07-10 13:30:00,85.55,85.58,85.51,85.58,24482.0,77.3337,77.3608,77.2975,77.3608,24482.0
2018-07-10 14:00:00,85.59,85.69,85.59,85.67,2753.0,77.3698,77.4602,77.3698,77.4422,2753.0
2018-07-10 14:30:00,85.68,85.72,85.67,85.72,6339.0,77.4512,77.4874,77.4422,77.4874,6339.0
2018-07-10 15:00:00,85.7,85.74,85.68,85.69,10381.0,77.4693,77.5054,77.4512,77.4602,10381.0
2018-07-10 15:30:00,85.73,85.78,85.69,85.78,34879.0,77.4964,77.5416,77.4602,77.5416,34879.0
2018-07-11 09:30:00,85.25,85.37,85.15,85.3,6382.0,77.0625,77.171,76.9721,77.1077,6382.0
2018-07-11 10:00:00,85.34,85.43,85.26,85.43,3461.0,77.1439,77.2252,77.0715,77.2252,3461.0
2018-07-11 10:30:00,85.45,85.47,85.27,85.3,8929.0,77.2433,77.2614,77.0806,77.1077,8929.0
2018-07-11 11:00:00,85.35,85.43,85.23,85.23,18386.0,77.1529,77.2252,77.0444,77.0444,18386.0
2018-07-11 11:30:00,85.2,85.26,85.12,85.12,18032.0,77.0173,77.0715,76.945,76.945,18032.0
2018-07-11 12:00:00,85.12,85.18,85.09,85.13,17640.0,76.945,76.9992,76.9179,76.954,17640.0
2018-07-11 12:30:00,85.17,85.22,85.09,85.12,16626.0,76.9902,77.0354,76.9179,76.945,16626.0
2018-07-11 13:00:00,85.13,85.25,85.08,85.21,10901.0,76.954,77.0625,76.9088,77.0263,10901.0
2018-07-11 13:30:00,85.23,85.28,85.07,85.08,10943.0,77.0444,77.0896,76.8998,76.9088,10943.0
2018-07-11 14:00:00,85.09,85.15,84.98,85.14,26041.0,76.9179,76.9721,76.8184,76.9631,26041.0
2018-07-11 14:30:00,85.17,85.21,85.13,85.18,12625.0,76.9902,77.0263,76.954,76.9992,12625.0
2018-07-11 15:00:00,85.17,85.25,85.11,85.13,32517.0,76.9902,77.0625,76.9359,76.954,32517.0
2018-07-11 15:30:00,85.12,85.22,85.08,85.11,41641.0,76.945,77.0354,76.9088,76.9359,41641.0
2018-07-12 09:30:00,85.6,85.69,85.37,85.57,108246.0,77.3789,77.4602,77.171,77.3518,108246.0
2018-07-12 10:00:00,85.59,85.68,85.55,85.67,118635.0,77.3698,77.4512,77.3337,77.4422,118635.0
2018-07-12 10:30:00,85.68,85.7,85.5,85.55,133689.0,77.4512,77.4693,77.2885,77.3337,133689.0
2018-07-12 11:00:00,85.56,85.64,85.56,85.6,131388.0,77.3427,77.415,77.3427,77.3789,131388.0
2018-07-12 11:30:00,85.61,85.75,85.55,85.73,134349.0,77.3879,77.5145,77.3337,77.4964,134349.0
2018-07-12 12:00:00,85.73,85.77,85.71,85.76,26282.0,77.4964,77.5326,77.4783,77.5235,26282.0
2018-07-12 12:30:00,85.76,85.82,85.66,85.79,27474.0,77.5235,77.5778,77.4331,77.5506,27474.0
2018-07-12 13:00:00,85.79,85.84,85.74,85.82,32998.0,77.5506,77.5958,77.5054,77.5778,32998.0
2018-07-12 13:30:00,85.83,85.84,85.68,85.7,35288.0,77.5868,77.5958,77.4512,77.4693,35288.0
2018-07-12 14:00:00,85.7,85.73,85.65,85.7,58177.0,77.4693,77.4964,77.4241,77.4693,58177.0
2018-07-12 14:30:00,85.7,85.72,85.64,85.68,32186.0,77.4693,77.4874,77.415,77.4512,32186.0
2018-07-12 15:00:00,85.69,85.75,85.62,85.7,28741.0,77.4602,77.5145,77.397,77.4693,28741.0
2018-07-12 15:30:00,85.71,85.82,85.68,85.81,195189.0,77.4783,77.5778,77.4512,77.5687,195189.0
2018-07-13 09:30:00,85.79,86.05,85.76,85.77,15405.0,77.5506,77.7857,77.5235,77.5326,15405.0
2018-07-13 10:00:00,85.8,85.86,85.77,85.81,5378.0,77.5597,77.6139,77.5326,77.5687,5378.0
2018-07-13 10:30:00,85.83,85.93,85.83,85.89,21787.0,77.5868,77.6772,77.5868,77.641,21787.0
2018-07-13 11:00:00,85.93,85.98,85.91,85.95,83725.0,77.6772,77.7224,77.6591,77.6953,83725.0
2018-07-13 11:30:00,85.95,85.95,85.82,85.88,26192.0,77.6953,77.6953,77.5778,77.632,26192.0
2018-07-13 12:00:00,85.9,85.94,85.87,85.91,3886.0,77.6501,77.6862,77.623,77.6591,3886.0
2018-07-13 12:30:00,85.92,85.95,85.89,85.95,8926.0,77.6682,77.6953,77.641,77.6953,8926.0
2018-07-13 13:00:00,85.96,85.97,85.88,85.95,5120.0,77.7043,77.7134,77.632,77.6953,5120.0
2018-07-13 13:30:00,85.95,85.95,85.87,85.93,11518.0,77.6953,77.6953,77.623,77.6772,11518.0
2018-07-13 14:00:00,85.91,85.92,85.88,85.92,5638.0,77.6591,77.6682,77.632,77.6682,5638.0
2018-07-13 14:30:00,85.9,85.95,85.88,85.94,5703.0,77.6501,77.6953,77.632,77.6862,5703.0
2018-07-13 15:00:00,85.94,85.96,85.91,85.92,6903.0,77.6862,77.7043,77.6591,77.6682,6903.0
2018-07-13 15:30:00,85.92,85.94,85.85,85.92,12600.0,77.6682,77.6862,77.6049,77.6682,12600.0
2018-07-16 09:30:00,85.78,85.87,85.56,85.68,12528.0,77.5416,77.623,77.3427,77.4512,12528.0
2018-07-16 10:00:00,85.67,85.67,85.56,85.56,12472.0,77.4422,77.4422,77.3427,77.3427,12472.0
2018-07-16 10:30:00,85.61,85.62,85.51,85.54,10396.0,77.3879,77.397,77.2975,77.3247,10396.0
2018-07-16 11:00:00,85.55,85.66,85.55,85.65,4594.0,77.3337,77.4331,77.3337,77.4241,4594.0
2018-07-16 11:30:00,85.64,85.64,85.56,85.61,19835.0,77.415,77.415,77.3427,77.3879,19835.0
2018-07-16 12:00:00,85.59,85.68,85.56,85.67,9225.0,77.3698,77.4512,77.3427,77.4422,9225.0
2018-07-16 12:30:00,85.68,85.68,85.61,85.62,3459.0,77.4512,77.4512,77.3879,77.397,3459.0
2018-07-16 13:00:00,85.65,85.66,85.57,85.57,9509.0,77.4241,77.4331,77.3518,77.3518,9509.0
2018-07-16 13:30:00,85.56,85.6,85.55,85.55,1852.0,77.3427,77.3789,77.3337,77.3337,1852.0
2018-07-16 14:00:00,85.55,85.56,85.5,85.53,8841.0,77.3337,77.3427,77.2885,77.3156,8841.0
2018-07-16 14:30:00,85.5,85.5,85.39,85.39,3199.0,77.2885,77.2885,77.1891,77.1891,3199.0
2018-07-16 15:00:00,85.42,85.49,85.4,85.48,13730.0,77.2162,77.2795,77.1981,77.2704,13730.0
2018-07-16 15:30:00,85.5,85.57,85.46,85.55,24952.0,77.2885,77.3518,77.2523,77.3337,24952.0
2018-07-17 09:30:00,85.42,85.7,85.42,85.67,9730.0,77.2162,77.4693,77.2162,77.4422,9730.0
2018-07-17 10:00:00,85.69,85.74,85.64,85.73,6837.0,77.4602,77.5054,77.415,77.4964,6837.0
2018-07-17 10:30:00,85.8,85.92,85.8,85.92,4058.0,77.5597,77.6682,77.5597,77.6682,4058.0
2018-07-17 11:00:00,85.92,85.95,85.89,85.92,3535.0,77.6682,77.6953,77.641,77.6682,3535.0
2018-07-17 11:30:00,85.91,86.01,85.9,86.0,10289.0,77.6591,77.7495,77.6501,77.7405,10289.0
2018-07-17 12:00:00,86.02,86.09,85.96,86.09,15569.0,77.7586,77.8218,77.7043,77.8218,15569.0
2018-07-17 12:30:00,86.09,86.11,86.02,86.1,3413.0,77.8218,77.8399,77.7586,77.8309,3413.0
2018-07-17 13:00:00,86.09,86.15,86.05,86.05,4631.0,77.8218,77.8761,77.7857,77.7857,4631.0
2018-07-17 13:30:00,86.09,86.12,86.08,86.09,4407.0,77.8218,77.8489,77.8128,77.8218,4407.0
2018-07-17 14:00:00,86.07,86.09,86.02,86.08,5338.0,77.8037,77.8218,77.7586,77.8128,5338.0
2018-07-17 14:30:00,86.09,86.1,86.04,86.05,3200.0,77.8218,77.8309,77.7766,77.7857,3200.0
2018-07-17 15:00:00,86.01,86.16,86.01,86.16,3873.0,77.7495,77.8851,77.7495,77.8851,3873.0
2018-07-17 15:30:00,86.11,86.18,86.06,86.08,35618.0,77.8399,77.9032,77.7947,77.8128,35618.0
2018-07-18 09:30:00,86.05,86.06,85.92,86.01,22556.0,77.7857,77.7947,77.6682,77.7495,22556.0
2018-07-18 10:00:00,85.98,86.0,85.88,85.94,4572.0,77.7224,77.7405,77.632,77.6862,4572.0
2018-07-18 10:30:00,85.92,85.96,85.87,85.94,14894.0,77.6682,77.7043,77.623,77.6862,14894.0
2018-07-18 11:00:00,85.93,86.03,85.92,86.01,10072.0,77.6772,77.7676,77.6682,77.7495,10072.0
2018-07-18 11:30:00,86.0,86.12,86.0,86.12,16822.0,77.7405,77.8489,77.7405,77.8489,16822.0
2018-07-18 12:00:00,86.12,86.17,86.09,86.12,8992.0,77.8489,77.8941,77.8218,77.8489,8992.0
2018-07-18 12:30:00,86.1,86.13,86.1,86.12,4022.0,77.8309,77.858,77.8309,77.8489,4022.0
2018-07-18 13:00:00,86.1,86.12,86.09,86.11,8901.0,77.8309,77.8489,77.8218,77.8399,8901.0
2018-07-18 13:30:00,86.12,86.13,86.06,86.11,8737.0,77.8489,77.858,77.7947,77.8399,8737.0
2018-07-18 14:00:00,86.1,86.19,86.1,86.18,9684.0,77.8309,77.9122,77.8309,77.9032,9684.0
2018-07-18 14:30:00,86.2,86.23,86.16,86.17,16229.0,77.9213,77.9484,77.8851,77.8941,16229.0
2018-07-18 15:00:00,86.2,86.24,86.19,86.22,21156.0,77.9213,77.9574,77.9122,77.9393,21156.0
2018-07-18 15:30:00,86.24,86.28,86.19,86.24,13590.0,77.9574,77.9936,77.9122,77.9574,13590.0
2018-07-19 09:30:00,86.1,86.24,85.86,85.92,19627.0,77.8309,77.9574,77.6139,77.6682,19627.0
2018-07-19 10:00:00,85.95,86.04,85.93,85.96,12564.0,77.6953,77.7766,77.6772,77.7043,12564.0
2018-07-19 10:30:00,85.99,86.06,85.92,86.01,7656.0,77.7314,77.7947,77.6682,77.7495,7656.0
2018-07-19 11:00:00,86.04,86.17,86.04,86.13,35098.0,77.7766,77.8941,77.7766,77.858,35098.0
2018-07-19 11:30:00,86.15,86.2,86.12,86.16,74447.0,77.8761,77.9213,77.8489,77.8851,74447.0
2018-07-19 12:00:00,86.19,86.2,86.08,86.09,19338.0,77.9122,77.9213,77.8128,77.8218,19338.0
2018-07-19 12:30:00,86.13,86.13,86.05,86.06,11494.0,77.858,77.858,77.7857,77.7947,11494.0
2018-07-19 13:00:00,86.08,86.17,86.05,86.17,15329.0,77.8128,77.8941,77.7857,77.8941,15329.0
2018-07-19 13:30:00,86.13,86.21,86.11,86.19,2762.0,77.858,77.9303,77.8399,77.9122,2762.0
2018-07-19 14:00:00,86.23,86.26,86.22,86.23,6510.0,77.9484,77.9755,77.9393,77.9484,6510.0
2018-07-19 14:30:00,86.23,86.26,86.12,86.14,26953.0,77.9484,77.9755,77.8489,77.867,26953.0
2018-07-19 15:00:00,86.2,86.21,86.09,86.12,8897.0,77.9213,77.9303,77.8218,77.8489,8897.0
2018-07-19 15:30:00,86.12,86.16,86.04,86.09,7172.0,77.8489,77.8851,77.7766,77.8218,7172.0
2018-07-20 09:30:00,86.04,86.04,85.91,85.99,7678.0,77.7766,77.7766,77.6591,77.7314,7678.0
2018-07-20 10:00:00,85.98,86.05,85.96,86.03,18456.0,77.7224,77.7857,77.7043,77.7676,18456.0
2018-07-20 10:30:00,86.05,86.1,86.0,86.0,11291.0,77.7857,77.8309,77.7405,77.7405,11291.0
2018-07-20 11:00:00,86.05,86.14,86.0,86.13,41667.0,77.7857,77.867,77.7405,77.858,41667.0
2018-07-20 11:30:00,86.15,86.17,86.1,86.1,14919.0,77.8761,77.8941,77.8309,77.8309,14919.0
2018-07-20 12:00:00,86.11,86.12,86.06,86.07,7982.0,77.8399,77.8489,77.7947,77.8037,7982.0
2018-07-20 12:30:00,86.08,86.14,86.08,86.11,2733.0,77.8128,77.867,77.8128,77.8399,2733.0
2018-07-20 13:00:00,86.09,86.12,86.02,86.02,102535.0,77.8218,77.8489,77.7586,77.7586,102535.0
2018-07-20 13:30:00,86.04,86.07,86.02,86.06,6622.0,77.7766,77.8037,77.7586,77.7947,6622.0
2018-07-20 14:00:00,86.05,86.09,86.01,86.01,3352.0,77.7857,77.8218,77.7495,77.7495,3352.0
2018-07-20 14:30:00,86.0,86.01,85.9,85.99,7615.0,77.7405,77.7495,77.6501,77.7314,7615.0
2018-07-20 15:00:00,85.99,86.0,85.9,85.91,6049.0,77.7314,77.7405,77.6501,77.6591,6049.0
2018-07-20 15:30:00,85.93,85.97,85.9,85.94,16933.0,77.6772,77.7134,77.6501,77.6862,16933.0
2018-07-23 09:30:00,85.89,85.89,85.7,85.75,18953.0,77.641,77.641,77.4693,77.5145,18953.0
2018-07-23 10:00:00,85.76,85.8,85.65,85.65,6565.0,77.5235,77.5597,77.4241,77.4241,6565.0
2018-07-23 10:30:00,85.62,85.77,85.62,85.74,6922.0,77.397,77.5326,77.397,77.5054,6922.0
2018-07-23 11:00:00,85.7,85.76,85.67,85.76,5709.0,77.4693,77.5235,77.4422,77.5235,5709.0
2018-07-23 11:30:00,85.77,85.81,85.76,85.8,23516.0,77.5326,77.5687,77.5235,77.5597,23516.0
2018-07-23 12:00:00,85.82,85.88,85.77,85.88,9107.0,77.5778,77.632,77.5326,77.632,9107.0
2018-07-23 12:30:00,85.87,85.9,85.85,85.85,10154.0,77.623,77.6501,77.6049,77.6049,10154.0
2018-07-23 13:00:00,85.88,85.88,85.8,85.83,5059.0,77.632,77.632,77.5597,77.5868,5059.0
2018-07-23 13:30:00,85.83,85.92,85.83,85.89,11784.0,77.5868,77.6682,77.5868,77.641,11784.0
2018-07-23 14:00:00,85.9,85.91,85.88,85.89,9814.0,77.6501,77.6591,77.632,77.641,9814.0
2018-07-23 14:30:00,85.89,85.94,85.87,85.91,5023.0,77.641,77.6862,77.623,77.6591,5023.0
2018-07-23 15:00:00,85.92,85.92,85.86,85.87,63580.0,77.6682,77.6682,77.6139,77.623,63580.0
2018-07-23 15:30:00,85.88,85.92,85.86,85.88,3348.0,77.632,77.6682,77.6139,77.632,3348.0
2018-07-24 09:30:00,86.19,86.47,86.19,86.38,19014.0,77.9122,78.1653,77.9122,78.084,19014.0
2018-07-24 10:00:00,86.4,86.52,86.35,86.5,16683.0,78.1021,78.2105,78.0569,78.1925,16683.0
2018-07-24 10:30:00,86.52,86.54,86.45,86.45,16041.0,78.2105,78.2286,78.1473,78.1473,16041.0
2018-07-24 11:00:00,86.46,86.46,86.24,86.38,58355.0,78.1563,78.1563,77.9574,78.084,58355.0
2018-07-24 11:30:00,86.38,86.38,86.28,86.35,17036.0,78.084,78.084,77.9936,78.0569,17036.0
2018-07-24 12:00:00,86.35,86.46,86.35,86.44,9854.0,78.0569,78.1563,78.0569,78.1382,9854.0
2018-07-24 12:30:00,86.44,86.45,86.26,86.28,11314.0,78.1382,78.1473,77.9755,77.9936,11314.0
2018-07-24 13:00:00,86.28,86.33,86.17,86.18,14644.0,77.9936,78.0388,77.8941,77.9032,14644.0
2018-07-24 13:30:00,86.17,86.2,86.06,86.16,13829.0,77.8941,77.9213,77.7947,77.8851,13829.0
2018-07-24 14:00:00,86.13,86.13,86.0,86.06,13333.0,77.858,77.858,77.7405,77.7947,13333.0
2018-07-24 14:30:00,86.02,86.16,86.01,86.14,14275.0,77.7586,77.8851,77.7495,77.867,14275.0
2018-07-24 15:00:00,86.13,86.2,86.12,86.16,25779.0,77.858,77.9213,77.8489,77.8851,25779.0
2018-07-24 15:30:00,86.16,86.3,86.11,86.27,49113.0,77.8851,78.0117,77.8399,77.9845,49113.0
2018-07-25 09:30:00,86.31,86.59,86.06,86.51,19487.0,78.0207,78.2738,77.7947,78.2015,19487.0
2018-07-25 10:00:00,86.51,86.51,86.35,86.39,14455.0,78.2015,78.2015,78.0569,78.093,14455.0
2018-07-25 10:30:00,86.39,86.47,86.33,86.35,14579.0,78.093,78.1653,78.0388,78.0569,14579.0
2018-07-25 11:00:00,86.37,86.45,86.32,86.45,71709.0,78.0749,78.1473,78.0297,78.1473,71709.0
2018-07-25 11:30:00,86.47,86.57,86.43,86.56,15537.0,78.1653,78.2557,78.1292,78.2467,15537.0
2018-07-25 12:00:00,86.56,86.6,86.52,86.57,8004.0,78.2467,78.2828,78.2105,78.2557,8004.0
2018-07-25 12:30:00,86.56,86.64,86.55,86.64,73231.0,78.2467,78.319,78.2376,78.319,73231.0
2018-07-25 13:00:00,86.64,86.66,86.56,86.58,6501.0,78.319,78.3371,78.2467,78.2648,6501.0
2018-07-25 13:30:00,86.58,86.69,86.57,86.67,11615.0,78.2648,78.3642,78.2557,78.3461,11615.0
2018-07-25 14:00:00,86.67,86.77,86.67,86.71,14723.0,78.3461,78.4365,78.3461,78.3823,14723.0
2018-07-25 14:30:00,86.71,86.76,86.7,86.74,12394.0,78.3823,78.4275,78.3732,78.4094,12394.0
2018-07-25 15:00:00,86.73,86.74,86.68,86.7,18731.0,78.4004,78.4094,78.3552,78.3732,18731.0
2018-07-25 15:30:00,86.72,87.18,86.67,87.15,30940.0,78.3913,78.8071,78.3461,78.78,30940.0
2018-07-26 09:30:00,86.91,87.27,86.9,87.16,43752.0,78.5631,78.8885,78.554,78.7891,43752.0
2018-07-26 10:00:00,87.17,87.26,87.14,87.14,11539.0,78.7981,78.8795,78.771,78.771,11539.0
2018-07-26 10:30:00,87.14,87.26,87.14,87.23,18408.0,78.771,78.8795,78.771,78.8523,18408.0
2018-07-26 11:00:00,87.24,87.32,87.22,87.23,17799.0,78.8614,78.9337,78.8433,78.8523,17799.0
2018-07-26 11:30:00,87.23,87.23,87.14,87.23,8507.0,78.8523,78.8523,78.771,78.8523,8507.0
2018-07-26 12:00:00,87.25,87.29,87.08,87.11,7357.0,78.8704,78.9066,78.7167,78.7439,7357.0
2018-07-26 12:30:00,87.09,87.09,86.98,87.0,7668.0,78.7258,78.7258,78.6264,78.6444,7668.0
2018-07-26 13:00:00,86.97,87.14,86.95,87.13,7055.0,78.6173,78.771,78.5992,78.7619,7055.0
2018-07-26 13:30:00,87.12,87.13,87.03,87.05,5889.0,78.7529,78.7619,78.6715,78.6896,5889.0
2018-07-26 14:00:00,87.03,87.09,87.0,87.09,23135.0,78.6715,78.7258,78.6444,78.7258,23135.0
2018-07-26 14:30:00,87.08,87.16,87.08,87.1,7879.0,78.7167,78.7891,78.7167,78.7348,7879.0
2018-07-26 15:00:00,87.08,87.08,87.01,87.05,32425.0,78.7167,78.7167,78.6535,78.6896,32425.0
2018-07-26 15:30:00,87.05,87.12,87.03,87.06,25020.0,78.6896,78.7529,78.6715,78.6987,25020.0
2018-07-27 09:30:00,87.25,87.25,87.03,87.03,15039.0,78.8704,78.8704,78.6715,78.6715,15039.0
2018-07-27 10:00:00,87.03,87.08,86.97,86.98,14692.0,78.6715,78.7167,78.6173,78.6264,14692.0
2018-07-27 10:30:00,86.98,87.06,86.88,86.93,19387.0,78.6264,78.6987,78.536,78.5812,19387.0
2018-07-27 11:00:00,86.95,86.97,86.85,86.92,8012.0,78.5992,78.6173,78.5088,78.5721,8012.0
2018-07-27 11:30:00,86.91,86.96,86.87,86.87,5899.0,78.5631,78.6083,78.5269,78.5269,5899.0
2018-07-27 12:00:00,86.86,86.86,86.7,86.73,16865.0,78.5179,78.5179,78.3732,78.4004,16865.0
2018-07-27 12:30:00,86.73,86.73,86.46,86.47,15616.0,78.4004,78.4004,78.1563,78.1653,15616.0
2018-07-27 13:00:00,86.36,86.47,86.27,86.4,43208.0,78.0659,78.1653,77.9845,78.1021,43208.0
2018-07-27 13:30:00,86.37,86.54,86.36,86.54,9272.0,78.0749,78.2286,78.0659,78.2286,9272.0
2018-07-27 14:00:00,86.54,86.57,86.35,86.35,14868.0,78.2286,78.2557,78.0569,78.0569,14868.0
2018-07-27 14:30:00,86.31,86.42,86.29,86.33,10484.0,78.0207,78.1201,78.0026,78.0388,10484.0
2018-07-27 15:00:00,86.36,86.52,86.36,86.44,12660.0,78.0659,78.2105,78.0659,78.1382,12660.0
2018-07-27 15:30:00,86.44,86.56,86.43,86.53,23809.0,78.1382,78.2467,78.1292,78.2196,23809.0
2018-07-30 09:30:00,86.53,86.63,86.37,86.41,15730.0,78.2196,78.31,78.0749,78.1111,15730.0
2018-07-30 10:00:00,86.41,86.47,86.31,86.43,36162.0,78.1111,78.1653,78.0207,78.1292,36162.0
2018-07-30 10:30:00,86.43,86.43,86.26,86.3,12314.0,78.1292,78.1292,77.9755,78.0117,12314.0
2018-07-30 11:00:00,86.25,86.33,86.19,86.24,16551.0,77.9665,78.0388,77.9122,77.9574,16551.0
2018-07-30 11:30:00,86.26,86.27,86.15,86.2,9732.0,77.9755,77.9845,77.8761,77.9213,9732.0
2018-07-30 12:00:00,86.17,86.17,86.04,86.04,10720.0,77.8941,77.8941,77.7766,77.7766,10720.0
2018-07-30 12:30:00,86.01,86.05,85.93,86.03,10118.0,77.7495,77.7857,77.6772,77.7676,10118.0
2018-07-30 13:00:00,86.02,86.12,85.95,86.11,6863.0,77.7586,77.8489,77.6953,77.8399,6863.0
2018-07-30 13:30:00,86.12,86.24,86.11,86.23,7054.0,77.8489,77.9574,77.8399,77.9484,7054.0
2018-07-30 14:00:00,86.23,86.28,86.16,86.17,12977.0,77.9484,77.9936,77.8851,77.8941,12977.0
2018-07-30 14:30:00,86.17,86.25,86.09,86.09,14159.0,77.8941,77.9665,77.8218,77.8218,14159.0
2018-07-30 15:00:00,86.11,86.16,85.99,85.99,56634.0,77.8399,77.8851,77.7314,77.7314,56634.0
2018-07-30 15:30:00,85.96,86.08,85.89,85.96,31054.0,77.7043,77.8128,77.641,77.7043,31054.0
2018-07-31 09:30:00,86.31,86.43,86.31,86.34,3053.0,78.0207,78.1292,78.0207,78.0478,3053.0
2018-07-31 10:00:00,86.43,86.48,86.3,86.31,16795.0,78.1292,78.1744,78.0117,78.0207,16795.0
2018-07-31 10:30:00,86.39,86.46,86.36,86.44,5743.0,78.093,78.1563,78.0659,78.1382,5743.0
2018-07-31 11:00:00,86.43,86.52,86.43,86.51,8962.0,78.1292,78.2105,78.1292,78.2015,8962.0
2018-07-31 11:30:00,86.52,86.59,86.51,86.57,39975.0,78.2105,78.2738,78.2015,78.2557,39975.0
2018-07-31 12:00:00,86.61,86.74,86.6,86.73,31393.0,78.2919,78.4094,78.2828,78.4004,31393.0
2018-07-31 12:30:00,86.7,86.73,86.67,86.68,6863.0,78.3732,78.4004,78.3461,78.3552,6863.0
2018-07-31 13:00:00,86.69,86.71,86.63,86.66,5271.0,78.3642,78.3823,78.31,78.3371,5271.0
2018-07-31 13:30:00,86.67,86.68,86.64,86.68,4628.0,78.3461,78.3552,78.319,78.3552,4628.0
2018-07-31 14:00:00,86.67,86.67,86.59,86.64,16241.0,78.3461,78.3461,78.2738,78.319,16241.0
2018-07-31 14:30:00,86.65,86.71,86.63,86.68,67362.0,78.328,78.3823,78.31,78.3552,67362.0
2018-07-31 15:00:00,86.64,86.65,86.59,86.62,18810.0,78.319,78.328,78.2738,78.3009,18810.0
2018-07-31 15:30:00,86.6,86.63,86.48,86.58,19414.0,78.2828,78.31,78.1744,78.2648,19414.0
2018-08-01 09:30:00,86.77,86.77,86.57,86.7,10142.0,78.4365,78.4365,78.2557,78.3732,10142.0
2018-08-01 10:00:00,86.68,86.77,86.61,86.74,8794.0,78.3552,78.4365,78.2919,78.4094,8794.0
2018-08-01 10:30:00,86.73,86.77,86.7,86.7,45455.0,78.4004,78.4365,78.3732,78.3732,45455.0
2018-08-01 11:00:00,86.67,86.68,86.47,86.47,22993.0,78.3461,78.3552,78.1653,78.1653,22993.0
2018-08-01 11:30:00,86.46,86.46,86.26,86.28,15186.0,78.1563,78.1563,77.9755,77.9936,15186.0
2018-08-01 12:00:00,86.26,86.27,86.13,86.13,7442.0,77.9755,77.9845,77.858,77.858,7442.0
2018-08-01 12:30:00,86.12,86.25,86.12,86.24,11764.0,77.8489,77.9665,77.8489,77.9574,11764.0
2018-08-01 13:00:00,86.23,86.31,86.23,86.27,10295.0,77.9484,78.0207,77.9484,77.9845,10295.0
2018-08-01 13:30:00,86.24,86.29,86.18,86.2,45355.0,77.9574,78.0026,77.9032,77.9213,45355.0
2018-08-01 14:00:00,86.18,86.29,86.07,86.29,8093.0,77.9032,78.0026,77.8037,78.0026,8093.0
2018-08-01 14:30:00,86.31,86.33,86.21,86.33,7403.0,78.0207,78.0388,77.9303,78.0388,7403.0
2018-08-01 15:00:00,86.34,86.35,86.26,86.3,23863.0,78.0478,78.0569,77.9755,78.0117,23863.0
2018-08-01 15:30:00,86.31,86.37,86.3,86.32,40876.0,78.0207,78.0749,78.0117,78.0297,40876.0
2018-08-02 09:30:00,85.97,86.03,85.78,85.94,9069.0,77.7134,77.7676,77.5416,77.6862,9069.0
2018-08-02 10:00:00,86.03,86.24,86.03,86.2,7994.0,77.7676,77.9574,77.7676,77.9213,7994.0
2018-08-02 10:30:00,86.21,86.29,86.08,86.08,15707.0,77.9303,78.0026,77.8128,77.8128,15707.0
2018-08-02 11:00:00,86.13,86.28,86.11,86.25,16676.0,77.858,77.9936,77.8399,77.9665,16676.0
2018-08-02 11:30:00,86.25,86.37,86.25,86.29,6078.0,77.9665,78.0749,77.9665,78.0026,6078.0
2018-08-02 12:00:00,86.31,86.54,86.3,86.49,10299.0,78.0207,78.2286,78.0117,78.1834,10299.0
2018-08-02 12:30:00,86.46,86.55,86.46,86.52,7887.0,78.1563,78.2376,78.1563,78.2105,7887.0
2018-08-02 13:00:00,86.57,86.6,86.52,86.56,6187.0,78.2557,78.2828,78.2105,78.2467,6187.0
2018-08-02 13:30:00,86.58,86.66,86.57,86.66,76255.0,78.2648,78.3371,78.2557,78.3371,76255.0
2018-08-02 14:00:00,86.67,86.68,86.6,86.6,7154.0,78.3461,78.3552,78.2828,78.2828,7154.0
2018-08-02 14:30:00,86.59,86.65,86.58,86.62,10469.0,78.2738,78.328,78.2648,78.3009,10469.0
2018-08-02 15:00:00,86.59,86.66,86.59,86.63,7957.0,78.2738,78.3371,78.2738,78.31,7957.0
2018-08-02 15:30:00,86.63,86.71,86.59,86.63,43657.0,78.31,78.3823,78.2738,78.31,43657.0
2018-08-03 09:30:00,86.78,86.79,86.64,86.69,4005.0,78.4456,78.4546,78.319,78.3642,4005.0
2018-08-03 10:00:00,86.72,86.87,86.72,86.87,21370.0,78.3913,78.5269,78.3913,78.5269,21370.0
2018-08-03 10:30:00,86.87,86.88,86.76,86.78,13501.0,78.5269,78.536,78.4275,78.4456,13501.0
2018-08-03 11:00:00,86.8,86.84,86.76,86.8,5511.0,78.4636,78.4998,78.4275,78.4636,5511.0
2018-08-03 11:30:00,86.77,86.83,86.71,86.71,14006.0,78.4365,78.4908,78.3823,78.3823,14006.0
2018-08-03 12:00:00,86.75,86.86,86.75,86.85,5146.0,78.4184,78.5179,78.4184,78.5088,5146.0
2018-08-03 12:30:00,86.88,86.89,86.83,86.84,10487.0,78.536,78.545,78.4908,78.4998,10487.0
2018-08-03 13:00:00,86.87,86.91,86.87,86.89,1292.0,78.5269,78.5631,78.5269,78.545,1292.0
2018-08-03 13:30:00,86.88,86.94,86.85,86.94,68944.0,78.536,78.5902,78.5088,78.5902,68944.0
2018-08-03 14:00:00,86.93,86.93,86.89,86.91,12194.0,78.5812,78.5812,78.545,78.5631,12194.0
2018-08-03 14:30:00,86.92,86.95,86.9,86.95,6720.0,78.5721,78.5992,78.554,78.5992,6720.0
2018-08-03 15:00:00,86.96,87.06,86.95,87.02,11694.0,78.6083,78.6987,78.5992,78.6625,11694.0
2018-08-03 15:30:00,86.98,87.04,86.97,87.04,19414.0,78.6264,78.6806,78.6173,78.6806,19414.0
2018-08-06 09:30:00,86.91,87.03,86.84,87.03,80244.0,78.5631,78.6715,78.4998,78.6715,80244.0
2018-08-06 10:00:00,87.04,87.08,86.97,87.01,4228.0,78.6806,78.7167,78.6173,78.6535,4228.0
2018-08-06 10:30:00,87.02,87.07,87.02,87.07,5173.0,78.6625,78.7077,78.6625,78.7077,5173.0
2018-08-06 11:00:00,87.1,87.13,87.03,87.12,6041.0,78.7348,78.7619,78.6715,78.7529,6041.0
2018-08-06 11:30:00,87.11,87.19,87.11,87.17,13420.0,78.7439,78.8162,78.7439,78.7981,13420.0
2018-08-06 12:00:00,87.19,87.3,87.18,87.3,6573.0,78.8162,78.9156,78.8071,78.9156,6573.0
2018-08-06 12:30:00,87.28,87.31,87.27,87.3,20952.0,78.8975,78.9247,78.8885,78.9156,20952.0
2018-08-06 13:00:00,87.31,87.35,87.26,87.27,14642.0,78.9247,78.9608,78.8795,78.8885,14642.0
2018-08-06 13:30:00,87.25,87.25,87.17,87.18,6331.0,78.8704,78.8704,78.7981,78.8071,6331.0
2018-08-06 14:00:00,87.2,87.27,87.19,87.27,8642.0,78.8252,78.8885,78.8162,78.8885,8642.0
2018-08-06 14:30:00,87.27,87.32,87.26,87.29,15052.0,78.8885,78.9337,78.8795,78.9066,15052.0
2018-08-06 15:00:00,87.28,87.28,87.22,87.27,11178.0,78.8975,78.8975,78.8433,78.8885,11178.0
2018-08-06 15:30:00,87.28,87.29,87.24,87.25,45692.0,78.8975,78.9066,78.8614,78.8704,45692.0
2018-08-07 09:30:00,87.48,87.61,87.38,87.59,5171.0,79.0783,79.1958,78.9879,79.1778,5171.0
2018-08-07 10:00:00,87.65,87.69,87.6,87.67,9138.0,79.232,79.2682,79.1868,79.2501,9138.0
2018-08-07 10:30:00,87.7,87.73,87.69,87.7,1501.0,79.2772,79.3043,79.2682,79.2772,1501.0
2018-08-07 11:00:00,87.67,87.75,87.66,87.68,24155.0,79.2501,79.3224,79.241,79.2591,24155.0
2018-08-07 11:30:00,87.67,87.7,87.65,87.7,11931.0,79.2501,79.2772,79.232,79.2772,11931.0
2018-08-07 12:00:00,87.71,87.74,87.69,87.72,9100.0,79.2862,79.3134,79.2682,79.2953,9100.0
2018-08-07 12:30:00,87.65,87.72,87.65,87.71,6010.0,79.232,79.2953,79.232,79.2862,6010.0
2018-08-07 13:00:00,87.7,87.73,87.67,87.67,4049.0,79.2772,79.3043,79.2501,79.2501,4049.0
2018-08-07 13:30:00,87.68,87.72,87.63,87.72,5198.0,79.2591,79.2953,79.2139,79.2953,5198.0
2018-08-07 14:00:00,87.73,87.75,87.67,87.74,6954.0,79.3043,79.3224,79.2501,79.3134,6954.0
2018-08-07 14:30:00,87.73,87.73,87.7,87.73,10942.0,79.3043,79.3043,79.2772,79.3043,10942.0
2018-08-07 15:00:00,87.71,87.74,87.66,87.72,38823.0,79.2862,79.3134,79.241,79.2953,38823.0
2018-08-07 15:30:00,87.71,87.71,87.62,87.65,16080.0,79.2862,79.2862,79.2049,79.232,16080.0
2018-08-08 09:30:00,87.62,87.8,87.43,87.49,4909.0,79.2049,79.3676,79.0331,79.0874,4909.0
2018-08-08 10:00:00,87.48,87.48,87.36,87.41,7672.0,79.0783,79.0783,78.9699,79.0151,7672.0
2018-08-08 10:30:00,87.4,87.49,87.36,87.48,6224.0,79.006,79.0874,78.9699,79.0783,6224.0
2018-08-08 11:00:00,87.48,87.55,87.48,87.52,8646.0,79.0783,79.1416,79.0783,79.1145,8646.0
2018-08-08 11:30:00,87.57,87.61,87.55,87.57,5992.0,79.1597,79.1958,79.1416,79.1597,5992.0
2018-08-08 12:00:00,87.54,87.57,87.5,87.5,2027.0,79.1326,79.1597,79.0964,79.0964,2027.0
2018-08-08 12:30:00,87.57,87.6,87.55,87.55,4502.0,79.1597,79.1868,79.1416,79.1416,4502.0
2018-08-08 13:00:00,87.56,87.58,87.54,87.56,2789.0,79.1506,79.1687,79.1326,79.1506,2789.0
2018-08-08 13:30:00,87.55,87.58,87.51,87.57,2557.0,79.1416,79.1687,79.1054,79.1597,2557.0
2018-08-08 14:00:00,87.6,87.65,87.59,87.65,3438.0,79.1868,79.232,79.1778,79.232,3438.0
2018-08-08 14:30:00,87.63,87.64,87.59,87.6,12832.0,79.2139,79.223,79.1778,79.1868,12832.0
2018-08-08 15:00:00,87.6,87.65,87.59,87.64,19966.0,79.1868,79.232,79.1778,79.223,19966.0
2018-08-08 15:30:00,87.66,87.68,87.55,87.55,11785.0,79.241,79.2591,79.1416,79.1416,11785.0
2018-08-09 09:30:00,87.52,87.52,87.45,87.46,5568.0,79.1145,79.1145,79.0512,79.0603,5568.0
2018-08-09 10:00:00,87.45,87.55,87.45,87.55,12846.0,79.0512,79.1416,79.0512,79.1416,12846.0
2018-08-09 10:30:00,87.55,87.58,87.52,87.52,5559.0,79.1416,79.1687,79.1145,79.1145,5559.0
2018-08-09 11:00:00,87.59,87.59,87.48,87.5,26587.0,79.1778,79.1778,79.0783,79.0964,26587.0
2018-08-09 11:30:00,87.51,87.51,87.37,87.39,1737.0,79.1054,79.1054,78.9789,78.997,1737.0
2018-08-09 12:00:00,87.46,87.46,87.42,87.45,5882.0,79.0603,79.0603,79.0241,79.0512,5882.0
2018-08-09 12:30:00,87.43,87.52,87.43,87.51,4885.0,79.0331,79.1145,79.0331,79.1054,4885.0
2018-08-09 13:00:00,87.51,87.53,87.47,87.52,11187.0,79.1054,79.1235,79.0693,79.1145,11187.0
2018-08-09 13:30:00,87.53,87.53,87.49,87.52,4795.0,79.1235,79.1235,79.0874,79.1145,4795.0
2018-08-09 14:00:00,87.52,87.52,87.47,87.49,6264.0,79.1145,79.1145,79.0693,79.0874,6264.0
2018-08-09 14:30:00,87.53,87.55,87.48,87.48,12035.0,79.1235,79.1416,79.0783,79.0783,12035.0
2018-08-09 15:00:00,87.47,87.51,87.47,87.49,15599.0,79.0693,79.1054,79.0693,79.0874,15599.0
2018-08-09 15:30:00,87.5,87.5,87.31,87.36,15668.0,79.0964,79.0964,78.9247,78.9699,15668.0
2018-08-10 09:30:00,86.97,87.0,86.79,86.85,10159.0,78.6173,78.6444,78.4546,78.5088,10159.0
2018-08-10 10:00:00,86.84,86.98,86.8,86.89,52180.0,78.4998,78.6264,78.4636,78.545,52180.0
2018-08-10 10:30:00,86.89,87.0,86.87,87.0,32845.0,78.545,78.6444,78.5269,78.6444,32845.0
2018-08-10 11:00:00,86.99,87.05,86.93,87.0,36460.0,78.6354,78.6896,78.5812,78.6444,36460.0
2018-08-10 11:30:00,86.98,87.08,86.98,87.0,35256.0,78.6264,78.7167,78.6264,78.6444,35256.0
2018-08-10 12:00:00,86.98,86.98,86.94,86.98,7867.0,78.6264,78.6264,78.5902,78.6264,7867.0
2018-08-10 12:30:00,87.0,87.02,86.94,86.96,9064.0,78.6444,78.6625,78.5902,78.6083,9064.0
2018-08-10 13:00:00,86.95,86.96,86.86,86.89,45137.0,78.5992,78.6083,78.5179,78.545,45137.0
2018-08-10 13:30:00,86.84,86.86,86.7,86.71,7168.0,78.4998,78.5179,78.3732,78.3823,7168.0
2018-08-10 14:00:00,86.74,86.78,86.61,86.61,1792.0,78.4094,78.4456,78.2919,78.2919,1792.0
2018-08-10 14:30:00,86.64,86.73,86.63,86.68,10780.0,78.319,78.4004,78.31,78.3552,10780.0
2018-08-10 15:00:00,86.66,86.91,86.61,86.86,70004.0,78.3371,78.5631,78.2919,78.5179,70004.0
2018-08-10 15:30:00,86.84,86.87,86.78,86.81,40401.0,78.4998,78.5269,78.4456,78.4727,40401.0
2018-08-13 09:30:00,86.98,87.04,86.82,87.0,5685.0,78.6264,78.6806,78.4817,78.6444,5685.0
2018-08-13 10:00:00,87.01,87.09,86.99,87.04,5396.0,78.6535,78.7258,78.6354,78.6806,5396.0
2018-08-13 10:30:00,87.03,87.06,86.98,86.98,11778.0,78.6715,78.6987,78.6264,78.6264,11778.0
2018-08-13 11:00:00,86.99,87.02,86.78,86.79,28596.0,78.6354,78.6625,78.4456,78.4546,28596.0
2018-08-13 11:30:00,86.75,86.78,86.6,86.63,9877.0,78.4184,78.4456,78.2828,78.31,9877.0
2018-08-13 12:00:00,86.58,86.65,86.49,86.49,303907.0,78.2648,78.328,78.1834,78.1834,303907.0
2018-08-13 12:30:00,86.5,86.56,86.46,86.48,23805.0,78.1925,78.2467,78.1563,78.1744,23805.0
2018-08-13 13:00:00,86.39,86.58,86.39,86.57,7659.0,78.093,78.2648,78.093,78.2557,7659.0
2018-08-13 13:30:00,86.64,86.65,86.56,86.63,8651.0,78.319,78.328,78.2467,78.31,8651.0
2018-08-13 14:00:00,86.61,86.79,86.61,86.77,31284.0,78.2919,78.4546,78.2919,78.4365,31284.0
2018-08-13 14:30:00,86.79,86.79,86.59,86.61,14913.0,78.4546,78.4546,78.2738,78.2919,14913.0
2018-08-13 15:00:00,86.61,86.7,86.54,86.57,18675.0,78.2919,78.3732,78.2286,78.2557,18675.0
2018-08-13 15:30:00,86.55,86.62,86.46,86.47,21962.0,78.2376,78.3009,78.1563,78.1653,21962.0
2018-08-14 09:30:00,86.83,86.89,86.71,86.77,25332.0,78.4908,78.545,78.3823,78.4365,25332.0
2018-08-14 10:00:00,86.74,86.84,86.61,86.84,6426.0,78.4094,78.4998,78.2919,78.4998,6426.0
2018-08-14 10:30:00,86.89,87.04,86.88,87.03,3353.0,78.545,78.6806,78.536,78.6715,3353.0
2018-08-14 11:00:00,87.01,87.05,86.91,87.01,13852.0,78.6535,78.6896,78.5631,78.6535,13852.0
2018-08-14 11:30:00,86.95,87.04,86.95,86.97,5370.0,78.5992,78.6806,78.5992,78.6173,5370.0
2018-08-14 12:00:00,86.98,87.08,86.98,87.06,5443.0,78.6264,78.7167,78.6264,78.6987,5443.0
2018-08-14 12:30:00,87.1,87.11,87.0,87.0,11775.0,78.7348,78.7439,78.6444,78.6444,11775.0
2018-08-14 13:00:00,86.99,87.04,86.98,86.99,3056.0,78.6354,78.6806,78.6264,78.6354,3056.0
2018-08-14 13:30:00,87.0,87.08,86.99,87.07,2770.0,78.6444,78.7167,78.6354,78.7077,2770.0
2018-08-14 14:00:00,87.08,87.1,87.01,87.01,20387.0,78.7167,78.7348,78.6535,78.6535,20387.0
2018-08-14 14:30:00,87.02,87.09,87.02,87.06,12452.0,78.6625,78.7258,78.6625,78.6987,12452.0
2018-08-14 15:00:00,87.07,87.12,87.06,87.11,20107.0,78.7077,78.7529,78.6987,78.7439,20107.0
2018-08-14 15:30:00,87.08,87.11,87.01,87.02,16009.0,78.7167,78.7439,78.6535,78.6625,16009.0
2018-08-15 09:30:00,86.7,86.94,86.37,86.38,9826.0,78.3732,78.5902,78.0749,78.084,9826.0
2018-08-15 10:00:00,86.34,86.35,86.15,86.21,40225.0,78.0478,78.0569,77.8761,77.9303,40225.0
2018-08-15 10:30:00,86.2,86.34,86.12,86.13,9227.0,77.9213,78.0478,77.8489,77.858,9227.0
2018-08-15 11:00:00,86.19,86.42,86.15,86.38,30045.0,77.9122,78.1201,77.8761,78.084,30045.0
2018-08-15 11:30:00,86.34,86.45,86.24,86.24,8270.0,78.0478,78.1473,77.9574,77.9574,8270.0
2018-08-15 12:00:00,86.25,86.42,86.23,86.41,5133.0,77.9665,78.1201,77.9484,78.1111,5133.0
2018-08-15 12:30:00,86.47,86.51,86.43,86.48,6669.0,78.1653,78.2015,78.1292,78.1744,6669.0
2018-08-15 13:00:00,86.47,86.55,86.34,86.43,14621.0,78.1653,78.2376,78.0478,78.1292,14621.0
2018-08-15 13:30:00,86.39,86.46,86.36,86.42,3550.0,78.093,78.1563,78.0659,78.1201,3550.0
2018-08-15 14:00:00,86.41,86.44,86.27,86.27,12955.0,78.1111,78.1382,77.9845,77.9845,12955.0
2018-08-15 14:30:00,86.29,86.42,86.27,86.41,21552.0,78.0026,78.1201,77.9845,78.1111,21552.0
2018-08-15 15:00:00,86.56,86.6,86.51,86.56,10984.0,78.2467,78.2828,78.2015,78.2467,10984.0
2018-08-15 15:30:00,86.59,86.75,86.58,86.64,39110.0,78.2738,78.4184,78.2648,78.319,39110.0
2018-08-16 09:30:00,87.1,87.17,86.86,87.12,4890.0,78.7348,78.7981,78.5179,78.7529,4890.0
2018-08-16 10:00:00,87.15,87.25,87.15,87.25,2557.0,78.78,78.8704,78.78,78.8704,2557.0
2018-08-16 10:30:00,87.28,87.31,87.27,87.29,3572.0,78.8975,78.9247,78.8885,78.9066,3572.0
2018-08-16 11:00:00,87.33,87.45,87.3,87.44,9154.0,78.9427,79.0512,78.9156,79.0422,9154.0
2018-08-16 11:30:00,87.43,87.47,87.41,87.47,5431.0,79.0331,79.0693,79.0151,79.0693,5431.0
2018-08-16 12:00:00,87.47,87.61,87.47,87.55,15859.0,79.0693,79.1958,79.0693,79.1416,15859.0
2018-08-16 12:30:00,87.53,87.54,87.42,87.45,2772.0,79.1235,79.1326,79.0241,79.0512,2772.0
2018-08-16 13:00:00,87.48,87.5,87.43,87.5,42578.0,79.0783,79.0964,79.0331,79.0964,42578.0
2018-08-16 13:30:00,87.48,87.49,87.42,87.44,1064.0,79.0783,79.0874,79.0241,79.0422,1064.0
2018-08-16 14:00:00,87.4,87.49,87.4,87.49,9600.0,79.006,79.0874,79.006,79.0874,9600.0
2018-08-16 14:30:00,87.4,87.46,87.35,87.45,11033.0,79.006,79.0603,78.9608,79.0512,11033.0
2018-08-16 15:00:00,87.43,87.49,87.4,87.47,9758.0,79.0331,79.0874,79.006,79.0693,9758.0
2018-08-16 15:30:00,87.47,87.47,87.25,87.36,26079.0,79.0693,79.0693,78.8704,78.9699,26079.0
2018-08-17 09:30:00,87.27,87.51,87.03,87.27,5513.0,78.8885,79.1054,78.6715,78.8885,5513.0
2018-08-17 10:00:00,87.24,87.28,87.19,87.23,5738.0,78.8614,78.8975,78.8162,78.8523,5738.0
2018-08-17 10:30:00,87.23,87.39,87.23,87.35,2660.0,78.8523,78.997,78.8523,78.9608,2660.0
2018-08-17 11:00:00,87.32,87.44,87.3,87.42,11433.0,78.9337,79.0422,78.9156,79.0241,11433.0
2018-08-17 11:30:00,87.44,87.59,87.43,87.57,15557.0,79.0422,79.1778,79.0331,79.1597,15557.0
2018-08-17 12:00:00,87.58,87.58,87.5,87.51,17077.0,79.1687,79.1687,79.0964,79.1054,17077.0
2018-08-17 12:30:00,87.52,87.52,87.44,87.45,6199.0,79.1145,79.1145,79.0422,79.0512,6199.0
2018-08-17 13:00:00,87.48,87.53,87.48,87.5,3353.0,79.0783,79.1235,79.0783,79.0964,3353.0
2018-08-17 13:30:00,87.46,87.58,87.46,87.57,9338.0,79.0603,79.1687,79.0603,79.1597,9338.0
2018-08-17 14:00:00,87.58,87.78,87.58,87.74,10777.0,79.1687,79.3495,79.1687,79.3134,10777.0
2018-08-17 14:30:00,87.75,87.86,87.69,87.86,12056.0,79.3224,79.4218,79.2682,79.4218,12056.0
2018-08-17 15:00:00,87.83,87.83,87.74,87.74,11179.0,79.3947,79.3947,79.3134,79.3134,11179.0
2018-08-17 15:30:00,87.74,87.79,87.71,87.72,13972.0,79.3134,79.3586,79.2862,79.2953,13972.0
2018-08-20 09:30:00,87.83,88.04,87.83,88.01,12051.0,79.3947,79.5845,79.3947,79.5574,12051.0
2018-08-20 10:00:00,88.03,88.08,87.94,88.04,46657.0,79.5755,79.6207,79.4942,79.5845,46657.0
2018-08-20 10:30:00,88.03,88.06,87.92,87.92,8740.0,79.5755,79.6026,79.4761,79.4761,8740.0
2018-08-20 11:00:00,87.91,88.01,87.9,88.0,11853.0,79.467,79.5574,79.458,79.5484,11853.0
2018-08-20 11:30:00,88.0,88.07,87.99,88.02,9742.0,79.5484,79.6117,79.5393,79.5665,9742.0
2018-08-20 12:00:00,88.0,88.09,88.0,88.08,14410.0,79.5484,79.6297,79.5484,79.6207,14410.0
2018-08-20 12:30:00,88.08,88.11,88.04,88.11,7022.0,79.6207,79.6478,79.5845,79.6478,7022.0
2018-08-20 13:00:00,88.11,88.12,88.05,88.12,12792.0,79.6478,79.6569,79.5936,79.6569,12792.0
2018-08-20 13:30:00,88.13,88.15,88.1,88.15,8406.0,79.6659,79.684,79.6388,79.684,8406.0
2018-08-20 14:00:00,88.14,88.17,88.11,88.16,8179.0,79.6749,79.7021,79.6478,79.693,8179.0
2018-08-20 14:30:00,88.17,88.17,88.07,88.11,25529.0,79.7021,79.7021,79.6117,79.6478,25529.0
2018-08-20 15:00:00,88.1,88.17,88.09,88.16,12161.0,79.6388,79.7021,79.6297,79.693,12161.0
2018-08-20 15:30:00,88.15,88.18,88.09,88.1,29850.0,79.684,79.7111,79.6297,79.6388,29850.0
2018-08-21 09:30:00,88.23,88.4,88.23,88.37,9985.0,79.7563,79.91,79.7563,79.8829,9985.0
2018-08-21 10:00:00,88.39,88.39,88.3,88.33,11533.0,79.9009,79.9009,79.8196,79.8467,11533.0
2018-08-21 10:30:00,88.31,88.32,88.26,88.3,10243.0,79.8286,79.8377,79.7834,79.8196,10243.0
2018-08-21 11:00:00,88.29,88.31,88.2,88.23,11402.0,79.8105,79.8286,79.7292,79.7563,11402.0
2018-08-21 11:30:00,88.26,88.37,88.25,88.36,4837.0,79.7834,79.8829,79.7744,79.8738,4837.0
2018-08-21 12:00:00,88.38,88.47,88.37,88.45,8578.0,79.8919,79.9733,79.8829,79.9552,8578.0
2018-08-21 12:30:00,88.45,88.51,88.44,88.5,9159.0,79.9552,80.0094,79.9461,80.0004,9159.0
2018-08-21 13:00:00,88.5,88.5,88.42,88.46,11325.0,80.0004,80.0004,79.9281,79.9642,11325.0
2018-08-21 13:30:00,88.47,88.49,88.43,88.46,7092.0,79.9733,79.9913,79.9371,79.9642,7092.0
2018-08-21 14:00:00,88.45,88.45,88.4,88.44,7676.0,79.9552,79.9552,79.91,79.9461,7676.0
2018-08-21 14:30:00,88.43,88.43,88.28,88.33,27503.0,79.9371,79.9371,79.8015,79.8467,27503.0
2018-08-21 15:00:00,88.34,88.38,88.32,88.33,16682.0,79.8557,79.8919,79.8377,79.8467,16682.0
2018-08-21 15:30:00,88.34,88.36,88.22,88.26,28904.0,79.8557,79.8738,79.7473,79.7834,28904.0
2018-08-22 09:30:00,88.2,88.3,88.13,88.13,25028.0,79.7292,79.8196,79.6659,79.6659,25028.0
2018-08-22 10:00:00,88.12,88.29,88.09,88.24,5878.0,79.6569,79.8105,79.6297,79.7653,5878.0
2018-08-22 10:30:00,88.22,88.42,88.22,88.36,4131.0,79.7473,79.9281,79.7473,79.8738,4131.0
2018-08-22 11:00:00,88.38,88.48,88.34,88.48,9452.0,79.8919,79.9823,79.8557,79.9823,9452.0
2018-08-22 11:30:00,88.47,88.49,88.42,88.42,4433.0,79.9733,79.9913,79.9281,79.9281,4433.0
2018-08-22 12:00:00,88.46,88.47,88.39,88.4,5936.0,79.9642,79.9733,79.9009,79.91,5936.0
2018-08-22 12:30:00,88.37,88.38,88.34,88.34,5165.0,79.8829,79.8919,79.8557,79.8557,5165.0
2018-08-22 13:00:00,88.36,88.36,88.28,88.34,6641.0,79.8738,79.8738,79.8015,79.8557,6641.0
2018-08-22 13:30:00,88.36,88.36,88.31,88.34,2592.0,79.8738,79.8738,79.8286,79.8557,2592.0
2018-08-22 14:00:00,88.33,88.43,88.22,88.25,6697.0,79.8467,79.9371,79.7473,79.7744,6697.0
2018-08-22 14:30:00,88.27,88.27,88.23,88.25,7149.0,79.7925,79.7925,79.7563,79.7744,7149.0
2018-08-22 15:00:00,88.31,88.32,88.28,88.29,23458.0,79.8286,79.8377,79.8015,79.8105,23458.0
2018-08-22 15:30:00,88.3,88.35,88.25,88.27,42468.0,79.8196,79.8648,79.7744,79.7925,42468.0
2018-08-23 09:30:00,88.26,88.47,88.26,88.42,6742.0,79.7834,79.9733,79.7834,79.9281,6742.0
2018-08-23 10:00:00,88.46,88.54,88.44,88.54,4363.0,79.9642,80.0365,79.9461,80.0365,4363.0
2018-08-23 10:30:00,88.53,88.58,88.41,88.41,20974.0,80.0275,80.0727,79.919,79.919,20974.0
2018-08-23 11:00:00,88.4,88.41,88.16,88.24,13756.0,79.91,79.919,79.693,79.7653,13756.0
2018-08-23 11:30:00,88.2,88.27,88.13,88.25,8335.0,79.7292,79.7925,79.6659,79.7744,8335.0
2018-08-23 12:00:00,88.23,88.36,88.22,88.36,52166.0,79.7563,79.8738,79.7473,79.8738,52166.0
2018-08-23 12:30:00,88.38,88.38,88.33,88.33,13787.0,79.8919,79.8919,79.8467,79.8467,13787.0
2018-08-23 13:00:00,88.31,88.33,88.25,88.3,8647.0,79.8286,79.8467,79.7744,79.8196,8647.0
2018-08-23 13:30:00,88.33,88.33,88.26,88.28,4034.0,79.8467,79.8467,79.7834,79.8015,4034.0
2018-08-23 14:00:00,88.28,88.34,88.28,88.33,10586.0,79.8015,79.8557,79.8015,79.8467,10586.0
2018-08-23 14:30:00,88.32,88.34,88.28,88.31,30684.0,79.8377,79.8557,79.8015,79.8286,30684.0
2018-08-23 15:00:00,88.33,88.37,88.31,88.33,32472.0,79.8467,79.8829,79.8286,79.8467,32472.0
2018-08-23 15:30:00,88.33,88.34,88.16,88.25,33619.0,79.8467,79.8557,79.693,79.7744,33619.0
2018-08-24 09:30:00,88.32,88.46,88.32,88.34,17851.0,79.8377,79.9642,79.8377,79.8557,17851.0
2018-08-24 10:00:00,88.43,88.45,88.36,88.44,76146.0,79.9371,79.9552,79.8738,79.9461,76146.0
2018-08-24 10:30:00,88.44,88.65,88.44,88.58,15873.0,79.9461,80.136,79.9461,80.0727,15873.0
2018-08-24 11:00:00,88.58,88.65,88.56,88.61,33183.0,80.0727,80.136,80.0546,80.0998,33183.0
2018-08-24 11:30:00,88.65,88.77,88.64,88.76,14694.0,80.136,80.2444,80.1269,80.2354,14694.0
2018-08-24 12:00:00,88.78,88.78,88.72,88.76,27246.0,80.2535,80.2535,80.1992,80.2354,27246.0
2018-08-24 12:30:00,88.76,88.76,88.71,88.76,6905.0,80.2354,80.2354,80.1902,80.2354,6905.0
2018-08-24 13:00:00,88.78,88.78,88.7,88.7,42605.0,80.2535,80.2535,80.1812,80.1812,42605.0
2018-08-24 13:30:00,88.67,88.72,88.62,88.71,13919.0,80.154,80.1992,80.1088,80.1902,13919.0
2018-08-24 14:00:00,88.73,88.77,88.71,88.77,6888.0,80.2083,80.2444,80.1902,80.2444,6888.0
2018-08-24 14:30:00,88.75,88.82,88.73,88.77,36737.0,80.2264,80.2896,80.2083,80.2444,36737.0
2018-08-24 15:00:00,88.78,88.81,88.75,88.76,12297.0,80.2535,80.2806,80.2264,80.2354,12297.0
2018-08-24 15:30:00,88.77,88.82,88.74,88.75,7349.0,80.2444,80.2896,80.2173,80.2264,7349.0
2018-08-27 09:30:00,89.14,89.3,89.11,89.24,74476.0,80.5789,80.7235,80.5518,80.6693,74476.0
2018-08-27 10:00:00,89.29,89.37,89.28,89.34,4795.0,80.7145,80.7868,80.7055,80.7597,4795.0
2018-08-27 10:30:00,89.34,89.34,89.18,89.28,16786.0,80.7597,80.7597,80.6151,80.7055,16786.0
2018-08-27 11:00:00,89.3,89.34,89.26,89.34,73610.0,80.7235,80.7597,80.6874,80.7597,73610.0
2018-08-27 11:30:00,89.33,89.42,89.27,89.42,15463.0,80.7507,80.832,80.6964,80.832,15463.0
2018-08-27 12:00:00,89.41,89.43,89.37,89.43,189553.0,80.823,80.8411,80.7868,80.8411,189553.0
2018-08-27 12:30:00,89.42,89.45,89.41,89.44,76569.0,80.832,80.8591,80.823,80.8501,76569.0
2018-08-27 13:00:00,89.43,89.45,89.37,89.37,81668.0,80.8411,80.8591,80.7868,80.7868,81668.0
2018-08-27 13:30:00,89.37,89.42,89.36,89.41,55251.0,80.7868,80.832,80.7778,80.823,55251.0
2018-08-27 14:00:00,89.41,89.42,89.34,89.39,61051.0,80.823,80.832,80.7597,80.8049,61051.0
2018-08-27 14:30:00,89.4,89.43,89.35,89.37,78001.0,80.8139,80.8411,80.7687,80.7868,78001.0
2018-08-27 15:00:00,89.36,89.38,89.28,89.33,201619.0,80.7778,80.7959,80.7055,80.7507,201619.0
2018-08-27 15:30:00,89.32,89.37,89.31,89.36,138249.0,80.7416,80.7868,80.7326,80.7778,138249.0
2018-08-28 09:30:00,89.51,89.66,89.4,89.43,194352.0,80.9134,81.049,80.8139,80.8411,194352.0
2018-08-28 10:00:00,89.46,89.46,89.33,89.35,6905.0,80.8682,80.8682,80.7507,80.7687,6905.0
2018-08-28 10:30:00,89.39,89.4,89.25,89.35,19067.0,80.8049,80.8139,80.6783,80.7687,19067.0
2018-08-28 11:00:00,89.35,89.37,89.28,89.35,84628.0,80.7687,80.7868,80.7055,80.7687,84628.0
2018-08-28 11:30:00,89.35,89.35,89.2,89.2,9235.0,80.7687,80.7687,80.6331,80.6331,9235.0
2018-08-28 12:00:00,89.18,89.3,89.18,89.27,6137.0,80.6151,80.7235,80.6151,80.6964,6137.0
2018-08-28 12:30:00,89.28,89.33,89.27,89.31,9365.0,80.7055,80.7507,80.6964,80.7326,9365.0
2018-08-28 13:00:00,89.33,89.4,89.3,89.3,25083.0,80.7507,80.8139,80.7235,80.7235,25083.0
2018-08-28 13:30:00,89.28,89.4,89.28,89.36,11708.0,80.7055,80.8139,80.7055,80.7778,11708.0
2018-08-28 14:00:00,89.35,89.41,89.35,89.39,32614.0,80.7687,80.823,80.7687,80.8049,32614.0
2018-08-28 14:30:00,89.39,89.41,89.34,89.4,22342.0,80.8049,80.823,80.7597,80.8139,22342.0
2018-08-28 15:00:00,89.4,89.45,89.35,89.4,10411.0,80.8139,80.8591,80.7687,80.8139,10411.0
2018-08-28 15:30:00,89.38,89.41,89.26,89.34,406392.0,80.7959,80.823,80.6874,80.7597,406392.0
2018-08-29 09:30:00,89.36,89.72,89.34,89.4,18621.0,80.7778,81.1032,80.7597,80.8139,18621.0
2018-08-29 10:00:00,89.42,89.57,89.38,89.56,79173.0,80.832,80.9676,80.7959,80.9586,79173.0
2018-08-29 10:30:00,89.6,89.66,89.57,89.66,89855.0,80.9947,81.049,80.9676,81.049,89855.0
2018-08-29 11:00:00,89.65,89.83,89.64,89.82,45468.0,81.0399,81.2026,81.0309,81.1936,45468.0
2018-08-29 11:30:00,89.82,89.86,89.76,89.84,18124.0,81.1936,81.2298,81.1394,81.2117,18124.0
2018-08-29 12:00:00,89.85,89.88,89.79,89.86,10888.0,81.2207,81.2478,81.1665,81.2298,10888.0
2018-08-29 12:30:00,89.85,89.89,89.82,89.83,7195.0,81.2207,81.2569,81.1936,81.2026,7195.0
2018-08-29 13:00:00,89.83,89.86,89.78,89.8,6006.0,81.2026,81.2298,81.1574,81.1755,6006.0
2018-08-29 13:30:00,89.8,89.8,89.75,89.76,4080.0,81.1755,81.1755,81.1303,81.1394,4080.0
2018-08-29 14:00:00,89.76,89.81,89.75,89.79,17772.0,81.1394,81.1846,81.1303,81.1665,17772.0
2018-08-29 14:30:00,89.79,89.84,89.79,89.8,14508.0,81.1665,81.2117,81.1665,81.1755,14508.0
2018-08-29 15:00:00,89.83,89.9,89.81,89.88,38471.0,81.2026,81.2659,81.1846,81.2478,38471.0
2018-08-29 15:30:00,89.89,89.93,89.83,89.85,48323.0,81.2569,81.293,81.2026,81.2207,48323.0
2018-08-30 09:30:00,89.75,89.83,89.69,89.7,13982.0,81.1303,81.2026,81.0761,81.0851,13982.0
2018-08-30 10:00:00,89.7,89.77,89.68,89.72,16874.0,81.0851,81.1484,81.067,81.1032,16874.0
2018-08-30 10:30:00,89.72,89.79,89.68,89.68,6296.0,81.1032,81.1665,81.067,81.067,6296.0
2018-08-30 11:00:00,89.72,89.74,89.54,89.56,30466.0,81.1032,81.1213,80.9405,80.9586,30466.0
2018-08-30 11:30:00,89.56,89.6,89.52,89.54,56582.0,80.9586,80.9947,80.9224,80.9405,56582.0
2018-08-30 12:00:00,89.57,89.62,89.53,89.6,53300.0,80.9676,81.0128,80.9314,80.9947,53300.0
2018-08-30 12:30:00,89.61,89.67,89.59,89.65,104955.0,81.0038,81.058,80.9857,81.0399,104955.0
2018-08-30 13:00:00,89.7,89.76,89.67,89.75,9398.0,81.0851,81.1394,81.058,81.1303,9398.0
2018-08-30 13:30:00,89.74,89.8,89.73,89.77,4981.0,81.1213,81.1755,81.1122,81.1484,4981.0
2018-08-30 14:00:00,89.79,89.79,89.43,89.47,19566.0,81.1665,81.1665,80.8411,80.8772,19566.0
2018-08-30 14:30:00,89.45,89.56,89.42,89.43,26390.0,80.8591,80.9586,80.832,80.8411,26390.0
2018-08-30 15:00:00,89.4,89.4,89.27,89.37,9427.0,80.8139,80.8139,80.6964,80.7868,9427.0
2018-08-30 15:30:00,89.42,89.51,89.38,89.47,31517.0,80.832,80.9134,80.7959,80.8772,31517.0
2018-08-31 09:30:00,89.31,89.67,89.31,89.61,16158.0,80.7326,81.058,80.7326,81.0038,16158.0
2018-08-31 10:00:00,89.62,89.78,89.62,89.7,19880.0,81.0128,81.1574,81.0128,81.0851,19880.0
2018-08-31 10:30:00,89.74,89.76,89.71,89.71,7597.0,81.1213,81.1394,81.0942,81.0942,7597.0
2018-08-31 11:00:00,89.79,89.8,89.63,89.66,13576.0,81.1665,81.1755,81.0218,81.049,13576.0
2018-08-31 11:30:00,89.65,89.66,89.54,89.54,13980.0,81.0399,81.049,80.9405,80.9405,13980.0
2018-08-31 12:00:00,89.5,89.53,89.45,89.48,23308.0,80.9043,80.9314,80.8591,80.8862,23308.0
2018-08-31 12:30:00,89.51,89.53,89.4,89.52,11959.0,80.9134,80.9314,80.8139,80.9224,11959.0
2018-08-31 13:00:00,89.51,89.58,89.51,89.54,6156.0,80.9134,80.9766,80.9134,80.9405,6156.0
2018-08-31 13:30:00,89.5,89.56,89.5,89.56,4255.0,80.9043,80.9586,80.9043,80.9586,4255.0
2018-08-31 14:00:00,89.56,89.56,89.45,89.49,5910.0,80.9586,80.9586,80.8591,80.8953,5910.0
2018-08-31 14:30:00,89.51,89.59,89.5,89.53,9006.0,80.9134,80.9857,80.9043,80.9314,9006.0
2018-08-31 15:00:00,89.54,89.63,89.5,89.5,12736.0,80.9405,81.0218,80.9043,80.9043,12736.0
2018-08-31 15:30:00,89.53,89.78,89.53,89.78,19509.0,80.9314,81.1574,80.9314,81.1574,19509.0
2018-09-04 09:30:00,89.49,89.72,89.39,89.46,308596.0,80.8953,81.1032,80.8049,80.8682,308596.0
2018-09-04 10:00:00,89.48,89.71,89.48,89.6,34158.0,80.8862,81.0942,80.8862,80.9947,34158.0
2018-09-04 10:30:00,89.61,89.79,89.59,89.73,14105.0,81.0038,81.1665,80.9857,81.1122,14105.0
2018-09-04 11:00:00,89.7,89.7,89.58,89.6,10522.0,81.0851,81.0851,80.9766,80.9947,10522.0
2018-09-04 11:30:00,89.54,89.61,89.44,89.45,61290.0,80.9405,81.0038,80.8501,80.8591,61290.0
2018-09-04 12:00:00,89.45,89.45,89.3,89.37,26725.0,80.8591,80.8591,80.7235,80.7868,26725.0
2018-09-04 12:30:00,89.38,89.47,89.35,89.47,9649.0,80.7959,80.8772,80.7687,80.8772,9649.0
2018-09-04 13:00:00,89.46,89.53,89.46,89.49,26358.0,80.8682,80.9314,80.8682,80.8953,26358.0
2018-09-04 13:30:00,89.49,89.58,89.46,89.56,9296.0,80.8953,80.9766,80.8682,80.9586,9296.0
2018-09-04 14:00:00,89.56,89.64,89.55,89.64,15038.0,80.9586,81.0309,80.9495,81.0309,15038.0
2018-09-04 14:30:00,89.61,89.69,89.61,89.68,12349.0,81.0038,81.0761,81.0038,81.067,12349.0
2018-09-04 15:00:00,89.67,89.7,89.59,89.61,49177.0,81.058,81.0851,80.9857,81.0038,49177.0
2018-09-04 15:30:00,89.62,89.68,89.53,89.68,37809.0,81.0128,81.067,80.9314,81.067,37809.0
2018-09-05 09:30:00,89.48,89.75,89.44,89.45,94017.0,80.8862,81.1303,80.8501,80.8591,94017.0
2018-09-05 10:00:00,89.46,89.5,89.2,89.38,54711.0,80.8682,80.9043,80.6331,80.7959,54711.0
2018-09-05 10:30:00,89.38,89.49,89.25,89.46,217796.0,80.7959,80.8953,80.6783,80.8682,217796.0
2018-09-05 11:00:00,89.45,89.53,89.34,89.35,39150.0,80.8591,80.9314,80.7597,80.7687,39150.0
2018-09-05 11:30:00,89.35,89.55,89.32,89.53,31462.0,80.7687,80.9495,80.7416,80.9314,31462.0
2018-09-05 12:00:00,89.54,89.61,89.52,89.58,26612.0,80.9405,81.0038,80.9224,80.9766,26612.0
2018-09-05 12:30:00,89.58,89.65,89.52,89.52,18692.0,80.9766,81.0399,80.9224,80.9224,18692.0
2018-09-05 13:00:00,89.51,89.7,89.51,89.69,11921.0,80.9134,81.0851,80.9134,81.0761,11921.0
2018-09-05 13:30:00,89.69,89.74,89.62,89.65,18832.0,81.0761,81.1213,81.0128,81.0399,18832.0
2018-09-05 14:00:00,89.67,89.68,89.59,89.67,17168.0,81.058,81.067,80.9857,81.058,17168.0
2018-09-05 14:30:00,89.65,89.7,89.58,89.65,8835.0,81.0399,81.0851,80.9766,81.0399,8835.0
2018-09-05 15:00:00,89.65,89.72,89.61,89.66,13709.0,81.0399,81.1032,81.0038,81.049,13709.0
2018-09-05 15:30:00,89.66,89.69,89.54,89.65,31547.0,81.049,81.0761,80.9405,81.0399,31547.0
2018-09-06 09:30:00,89.72,89.83,89.61,89.83,10673.0,81.1032,81.2026,81.0038,81.2026,10673.0
2018-09-06 10:00:00,89.77,89.77,89.49,89.55,7859.0,81.1484,81.1484,80.8953,80.9495,7859.0
2018-09-06 10:30:00,89.56,89.56,89.29,89.38,16311.0,80.9586,80.9586,80.7145,80.7959,16311.0
2018-09-06 11:00:00,89.34,89.36,89.15,89.34,8036.0,80.7597,80.7778,80.5879,80.7597,8036.0
2018-09-06 11:30:00,89.3,89.44,89.28,89.44,20290.0,80.7235,80.8501,80.7055,80.8501,20290.0
2018-09-06 12:00:00,89.42,89.44,89.37,89.38,10485.0,80.832,80.8501,80.7868,80.7959,10485.0
2018-09-06 12:30:00,89.38,89.45,89.34,89.36,13459.0,80.7959,80.8591,80.7597,80.7778,13459.0
2018-09-06 13:00:00,89.35,89.43,89.28,89.39,10513.0,80.7687,80.8411,80.7055,80.8049,10513.0
2018-09-06 13:30:00,89.38,89.48,89.38,89.44,3730.0,80.7959,80.8862,80.7959,80.8501,3730.0
2018-09-06 14:00:00,89.41,89.51,89.41,89.44,13188.0,80.823,80.9134,80.823,80.8501,13188.0
2018-09-06 14:30:00,89.45,89.59,89.44,89.54,9524.0,80.8591,80.9857,80.8501,80.9405,9524.0
2018-09-06 15:00:00,89.54,89.7,89.53,89.65,12437.0,80.9405,81.0851,80.9314,81.0399,12437.0
2018-09-06 15:30:00,89.67,89.67,89.52,89.55,20147.0,81.058,81.058,80.9224,80.9495,20147.0
2018-09-07 09:30:00,89.28,89.39,89.08,89.35,20898.0,80.7055,80.8049,80.5247,80.7687,20898.0
2018-09-07 10:00:00,89.38,89.56,89.38,89.56,8948.0,80.7959,80.9586,80.7959,80.9586,8948.0
2018-09-07 10:30:00,89.47,89.58,89.43,89.56,8360.0,80.8772,80.9766,80.8411,80.9586,8360.0
2018-09-07 11:00:00,89.53,89.56,89.48,89.55,12096.0,80.9314,80.9586,80.8862,80.9495,12096.0
2018-09-07 11:30:00,89.57,89.65,89.54,89.55,28380.0,80.9676,81.0399,80.9405,80.9495,28380.0
2018-09-07 12:00:00,89.54,89.54,89.2,89.2,19299.0,80.9405,80.9405,80.6331,80.6331,19299.0
2018-09-07 12:30:00,89.27,89.35,89.15,89.34,7965.0,80.6964,80.7687,80.5879,80.7597,7965.0
2018-09-07 13:00:00,89.23,89.23,89.18,89.2,3360.0,80.6603,80.6603,80.6151,80.6331,3360.0
2018-09-07 13:30:00,89.27,89.28,89.16,89.2,9676.0,80.6964,80.7055,80.597,80.6331,9676.0
2018-09-07 14:00:00,89.18,89.31,89.18,89.31,5901.0,80.6151,80.7326,80.6151,80.7326,5901.0
2018-09-07 14:30:00,89.37,89.37,89.28,89.32,5247.0,80.7868,80.7868,80.7055,80.7416,5247.0
2018-09-07 15:00:00,89.37,89.37,89.32,89.34,3439.0,80.7868,80.7868,80.7416,80.7597,3439.0
2018-09-07 15:30:00,89.37,89.37,89.15,89.26,15512.0,80.7868,80.7868,80.5879,80.6874,15512.0
2018-09-10 09:30:00,89.65,89.81,89.51,89.68,9268.0,81.0399,81.1846,80.9134,81.067,9268.0
2018-09-10 10:00:00,89.59,89.62,89.52,89.6,7277.0,80.9857,81.0128,80.9224,80.9947,7277.0
2018-09-10 10:30:00,89.62,89.7,89.54,89.6,24758.0,81.0128,81.0851,80.9405,80.9947,24758.0
2018-09-10 11:00:00,89.53,89.7,89.52,89.67,11571.0,80.9314,81.0851,80.9224,81.058,11571.0
2018-09-10 11:30:00,89.68,89.68,89.49,89.6,13421.0,81.067,81.067,80.8953,80.9947,13421.0
2018-09-10 12:00:00,89.61,89.61,89.48,89.48,10785.0,81.0038,81.0038,80.8862,80.8862,10785.0
2018-09-10 12:30:00,89.45,89.52,89.44,89.46,18129.0,80.8591,80.9224,80.8501,80.8682,18129.0
2018-09-10 13:00:00,89.49,89.55,89.46,89.55,4182.0,80.8953,80.9495,80.8682,80.9495,4182.0
2018-09-10 13:30:00,89.58,89.58,89.5,89.56,7924.0,80.9766,80.9766,80.9043,80.9586,7924.0
2018-09-10 14:00:00,89.55,89.61,89.55,89.61,8635.0,80.9495,81.0038,80.9495,81.0038,8635.0
2018-09-10 14:30:00,89.61,89.65,89.58,89.6,27732.0,81.0038,81.0399,80.9766,80.9947,27732.0
2018-09-10 15:00:00,89.61,89.65,89.58,89.59,5544.0,81.0038,81.0399,80.9766,80.9857,5544.0
2018-09-10 15:30:00,89.57,89.58,89.46,89.5,13954.0,80.9676,80.9766,80.8682,80.9043,13954.0
2018-09-11 09:30:00,89.36,89.48,89.21,89.38,6166.0,80.7778,80.8862,80.6422,80.7959,6166.0
2018-09-11 10:00:00,89.39,89.49,89.34,89.49,3403.0,80.8049,80.8953,80.7597,80.8953,3403.0
2018-09-11 10:30:00,89.47,89.47,89.38,89.39,17092.0,80.8772,80.8772,80.7959,80.8049,17092.0
2018-09-11 11:00:00,89.49,89.56,89.48,89.55,14080.0,80.8953,80.9586,80.8862,80.9495,14080.0
2018-09-11 11:30:00,89.58,89.77,89.54,89.77,17383.0,80.9766,81.1484,80.9405,81.1484,17383.0
2018-09-11 12:00:00,89.8,89.84,89.76,89.77,24086.0,81.1755,81.2117,81.1394,81.1484,24086.0
2018-09-11 12:30:00,89.77,89.82,89.74,89.8,10907.0,81.1484,81.1936,81.1213,81.1755,10907.0
2018-09-11 13:00:00,89.78,89.8,89.75,89.77,2547.0,81.1574,81.1755,81.1303,81.1484,2547.0
2018-09-11 13:30:00,89.76,89.77,89.7,89.72,7951.0,81.1394,81.1484,81.0851,81.1032,7951.0
2018-09-11 14:00:00,89.71,89.79,89.69,89.79,52099.0,81.0942,81.1665,81.0761,81.1665,52099.0
2018-09-11 14:30:00,89.81,89.82,89.76,89.76,16482.0,81.1846,81.1936,81.1394,81.1394,16482.0
2018-09-11 15:00:00,89.79,89.8,89.7,89.7,24233.0,81.1665,81.1755,81.0851,81.0851,24233.0
2018-09-11 15:30:00,89.71,89.73,89.62,89.69,15981.0,81.0942,81.1122,81.0128,81.0761,15981.0
2018-09-12 09:30:00,89.78,89.78,89.63,89.63,14790.0,81.1574,81.1574,81.0218,81.0218,14790.0
2018-09-12 10:00:00,89.71,89.71,89.55,89.6,17625.0,81.0942,81.0942,80.9495,80.9947,17625.0
2018-09-12 10:30:00,89.61,89.63,89.51,89.59,175832.0,81.0038,81.0218,80.9134,80.9857,175832.0
2018-09-12 11:00:00,89.55,89.86,89.53,89.85,45977.0,80.9495,81.2298,80.9314,81.2207,45977.0
2018-09-12 11:30:00,89.9,89.93,89.6,89.63,9961.0,81.2659,81.293,80.9947,81.0218,9961.0
2018-09-12 12:00:00,89.65,89.79,89.63,89.74,17066.0,81.0399,81.1665,81.0218,81.1213,17066.0
2018-09-12 12:30:00,89.73,89.78,89.7,89.74,24152.0,81.1122,81.1574,81.0851,81.1213,24152.0
2018-09-12 13:00:00,89.74,89.78,89.69,89.73,8806.0,81.1213,81.1574,81.0761,81.1122,8806.0
2018-09-12 13:30:00,89.76,89.76,89.58,89.6,18036.0,81.1394,81.1394,80.9766,80.9947,18036.0
2018-09-12 14:00:00,89.61,89.61,89.55,89.58,30265.0,81.0038,81.0038,80.9495,80.9766,30265.0
2018-09-12 14:30:00,89.57,89.66,89.54,89.65,30046.0,80.9676,81.049,80.9405,81.0399,30046.0
2018-09-12 15:00:00,89.63,89.79,89.63,89.79,27278.0,81.0218,81.1665,81.0218,81.1665,27278.0
2018-09-12 15:30:00,89.78,89.82,89.73,89.73,40626.0,81.1574,81.1936,81.1122,81.1122,40626.0
2018-09-13 09:30:00,90.13,90.24,90.05,90.21,22609.0,81.4738,81.5733,81.4015,81.5461,22609.0
2018-09-13 10:00:00,90.2,90.29,90.09,90.14,13608.0,81.5371,81.6185,81.4377,81.4829,13608.0
2018-09-13 10:30:00,90.13,90.16,90.0,90.01,164411.0,81.4738,81.5009,81.3563,81.3653,164411.0
2018-09-13 11:00:00,90.0,90.12,89.99,90.04,14283.0,81.3563,81.4648,81.3473,81.3925,14283.0
2018-09-13 11:30:00,90.03,90.21,90.01,90.2,26707.0,81.3834,81.5461,81.3653,81.5371,26707.0
2018-09-13 12:00:00,90.24,90.29,90.2,90.23,8874.0,81.5733,81.6185,81.5371,81.5642,8874.0
2018-09-13 12:30:00,90.23,90.25,90.19,90.22,7655.0,81.5642,81.5823,81.5281,81.5552,7655.0
2018-09-13 13:00:00,90.21,90.24,90.14,90.15,13362.0,81.5461,81.5733,81.4829,81.4919,13362.0
2018-09-13 13:30:00,90.19,90.2,90.15,90.16,18410.0,81.5281,81.5371,81.4919,81.5009,18410.0
2018-09-13 14:00:00,90.17,90.23,90.1,90.17,22419.0,81.51,81.5642,81.4467,81.51,22419.0
2018-09-13 14:30:00,90.19,90.26,90.18,90.25,12097.0,81.5281,81.5913,81.519,81.5823,12097.0
2018-09-13 15:00:00,90.27,90.27,90.17,90.18,30790.0,81.6004,81.6004,81.51,81.519,30790.0
2018-09-13 15:30:00,90.16,90.26,90.12,90.25,322574.0,81.5009,81.5913,81.4648,81.5823,322574.0
2018-09-14 09:30:00,90.37,90.41,90.24,90.37,25575.0,81.6908,81.7269,81.5733,81.6908,25575.0
2018-09-14 10:00:00,90.36,90.36,90.24,90.33,36498.0,81.6817,81.6817,81.5733,81.6546,36498.0
2018-09-14 10:30:00,90.37,90.42,90.34,90.39,138651.0,81.6908,81.736,81.6637,81.7089,138651.0
2018-09-14 11:00:00,90.38,90.46,90.36,90.39,290108.0,81.6998,81.7721,81.6817,81.7089,290108.0
2018-09-14 11:30:00,90.39,90.44,90.37,90.43,156681.0,81.7089,81.754,81.6908,81.745,156681.0
2018-09-14 12:00:00,90.42,90.42,90.15,90.23,17267.0,81.736,81.736,81.4919,81.5642,17267.0
2018-09-14 12:30:00,90.21,90.24,90.19,90.21,15556.0,81.5461,81.5733,81.5281,81.5461,15556.0
2018-09-14 13:00:00,90.21,90.25,90.12,90.23,14064.0,81.5461,81.5823,81.4648,81.5642,14064.0
2018-09-14 13:30:00,90.23,90.27,90.21,90.26,33064.0,81.5642,81.6004,81.5461,81.5913,33064.0
2018-09-14 14:00:00,90.27,90.31,90.25,90.3,16118.0,81.6004,81.6365,81.5823,81.6275,16118.0
2018-09-14 14:30:00,90.3,90.33,90.28,90.32,6954.0,81.6275,81.6546,81.6094,81.6456,6954.0
2018-09-14 15:00:00,90.32,90.36,90.31,90.33,13170.0,81.6456,81.6817,81.6365,81.6546,13170.0
2018-09-14 15:30:00,90.32,90.42,90.32,90.37,38442.0,81.6456,81.736,81.6456,81.6908,38442.0
2018-09-17 09:30:00,90.47,90.47,90.12,90.2,69184.0,81.7812,81.7812,81.4648,81.5371,69184.0
2018-09-17 10:00:00,90.25,90.25,90.21,90.25,9184.0,81.5823,81.5823,81.5461,81.5823,9184.0
2018-09-17 10:30:00,90.25,90.27,90.1,90.11,6091.0,81.5823,81.6004,81.4467,81.4557,6091.0
2018-09-17 11:00:00,90.2,90.22,90.2,90.22,2535.0,81.5371,81.5552,81.5371,81.5552,2535.0
2018-09-17 11:30:00,90.25,90.25,90.18,90.23,4721.0,81.5823,81.5823,81.519,81.5642,4721.0
2018-09-17 12:00:00,90.22,90.25,90.2,90.25,8632.0,81.5552,81.5823,81.5371,81.5823,8632.0
2018-09-17 12:30:00,90.23,90.26,90.15,90.21,9378.0,81.5642,81.5913,81.4919,81.5461,9378.0
2018-09-17 13:00:00,90.22,90.22,90.11,90.12,5716.0,81.5552,81.5552,81.4557,81.4648,5716.0
2018-09-17 13:30:00,90.09,90.18,90.06,90.15,6636.0,81.4377,81.519,81.4105,81.4919,6636.0
2018-09-17 14:00:00,90.13,90.18,90.12,90.16,5078.0,81.4738,81.519,81.4648,81.5009,5078.0
2018-09-17 14:30:00,90.16,90.18,90.02,90.02,26020.0,81.5009,81.519,81.3744,81.3744,26020.0
2018-09-17 15:00:00,90.06,90.07,89.95,90.0,8673.0,81.4105,81.4196,81.3111,81.3563,8673.0
2018-09-17 15:30:00,89.96,90.02,89.88,89.95,24595.0,81.3201,81.3744,81.2478,81.3111,24595.0
2018-09-18 09:30:00,90.2,90.24,89.98,90.18,41592.0,81.5371,81.5733,81.3382,81.519,41592.0
2018-09-18 10:00:00,90.15,90.28,90.1,90.25,20421.0,81.4919,81.6094,81.4467,81.5823,20421.0
2018-09-18 10:30:00,90.2,90.28,90.18,90.27,97762.0,81.5371,81.6094,81.519,81.6004,97762.0
2018-09-18 11:00:00,90.32,90.36,90.26,90.36,13538.0,81.6456,81.6817,81.5913,81.6817,13538.0
2018-09-18 11:30:00,90.34,90.41,90.34,90.39,5962.0,81.6637,81.7269,81.6637,81.7089,5962.0
2018-09-18 12:00:00,90.44,90.47,90.38,90.38,1183.0,81.754,81.7812,81.6998,81.6998,1183.0
2018-09-18 12:30:00,90.37,90.42,90.34,90.35,4436.0,81.6908,81.736,81.6637,81.6727,4436.0
2018-09-18 13:00:00,90.38,90.43,90.37,90.37,3407.0,81.6998,81.745,81.6908,81.6908,3407.0
2018-09-18 13:30:00,90.36,90.44,90.35,90.42,13385.0,81.6817,81.754,81.6727,81.736,13385.0
2018-09-18 14:00:00,90.43,90.55,90.43,90.54,10425.0,81.745,81.8535,81.745,81.8444,10425.0
2018-09-18 14:30:00,90.55,90.58,90.49,90.49,21948.0,81.8535,81.8806,81.7992,81.7992,21948.0
2018-09-18 15:00:00,90.5,90.53,90.47,90.5,36547.0,81.8083,81.8354,81.7812,81.8083,36547.0
2018-09-18 15:30:00,90.5,90.5,90.36,90.37,37443.0,81.8083,81.8083,81.6817,81.6908,37443.0
2018-09-19 09:30:00,90.46,90.54,90.38,90.45,40424.0,81.7721,81.8444,81.6998,81.7631,40424.0
2018-09-19 10:00:00,90.46,90.53,90.37,90.44,53343.0,81.7721,81.8354,81.6908,81.754,53343.0
2018-09-19 10:30:00,90.43,90.5,90.41,90.45,8401.0,81.745,81.8083,81.7269,81.7631,8401.0
2018-09-19 11:00:00,90.42,90.62,90.42,90.5,70686.0,81.736,81.9168,81.736,81.8083,70686.0
2018-09-19 11:30:00,90.51,90.55,90.46,90.53,7489.0,81.8173,81.8535,81.7721,81.8354,7489.0
2018-09-19 12:00:00,90.55,90.55,90.44,90.46,8581.0,81.8535,81.8535,81.754,81.7721,8581.0
2018-09-19 12:30:00,90.44,90.47,90.36,90.45,29652.0,81.754,81.7812,81.6817,81.7631,29652.0
2018-09-19 13:00:00,90.45,90.45,90.37,90.38,7971.0,81.7631,81.7631,81.6908,81.6998,7971.0
2018-09-19 13:30:00,90.37,90.41,90.34,90.35,28920.0,81.6908,81.7269,81.6637,81.6727,28920.0
2018-09-19 14:00:00,90.34,90.38,90.32,90.35,7281.0,81.6637,81.6998,81.6456,81.6727,7281.0
2018-09-19 14:30:00,90.35,90.35,90.3,90.31,24210.0,81.6727,81.6727,81.6275,81.6365,24210.0
2018-09-19 15:00:00,90.31,90.36,90.28,90.33,43089.0,81.6365,81.6817,81.6094,81.6546,43089.0
2018-09-19 15:30:00,90.33,90.41,90.33,90.37,28977.0,81.6546,81.7269,81.6546,81.6908,28977.0
2018-09-20 09:30:00,90.84,90.84,90.42,90.67,34808.0,82.1156,82.1156,81.736,81.962,34808.0
2018-09-20 10:00:00,90.77,90.87,90.72,90.77,10916.0,82.0524,82.1428,82.0072,82.0524,10916.0
2018-09-20 10:30:00,90.75,90.85,90.73,90.8,42777.0,82.0343,82.1247,82.0162,82.0795,42777.0
2018-09-20 11:00:00,90.81,90.87,90.78,90.87,16850.0,82.0885,82.1428,82.0614,82.1428,16850.0
2018-09-20 11:30:00,90.87,90.94,90.85,90.91,17884.0,82.1428,82.206,82.1247,82.1789,17884.0
2018-09-20 12:00:00,90.93,90.94,90.88,90.93,14371.0,82.197,82.206,82.1518,82.197,14371.0
2018-09-20 12:30:00,90.92,91.0,90.88,91.0,19675.0,82.1879,82.2603,82.1518,82.2603,19675.0
2018-09-20 13:00:00,91.0,91.03,90.95,90.95,7375.0,82.2603,82.2874,82.2151,82.2151,7375.0
2018-09-20 13:30:00,90.96,91.01,90.94,91.01,12842.0,82.2241,82.2693,82.206,82.2693,12842.0
2018-09-20 14:00:00,91.0,91.05,90.99,91.02,20916.0,82.2603,82.3055,82.2512,82.2783,20916.0
2018-09-20 14:30:00,91.03,91.1,91.0,91.06,26823.0,82.2874,82.3507,82.2603,82.3145,26823.0
2018-09-20 15:00:00,91.06,91.14,91.05,91.08,17705.0,82.3145,82.3868,82.3055,82.3326,17705.0
2018-09-20 15:30:00,91.07,91.08,91.01,91.06,54974.0,82.3235,82.3326,82.2693,82.3145,54974.0
2018-09-21 09:30:00,91.24,91.42,91.24,91.39,18590.0,82.4772,82.6399,82.4772,82.6128,18590.0
2018-09-21 10:00:00,91.39,91.47,91.36,91.37,14515.0,82.6128,82.6851,82.5857,82.5947,14515.0
2018-09-21 10:30:00,91.35,91.4,91.33,91.33,16605.0,82.5767,82.6218,82.5586,82.5586,16605.0
2018-09-21 11:00:00,91.34,91.38,91.3,91.38,18737.0,82.5676,82.6038,82.5315,82.6038,18737.0
2018-09-21 11:30:00,91.39,91.43,91.35,91.42,22028.0,82.6128,82.649,82.5767,82.6399,22028.0
2018-09-21 12:00:00,91.43,91.46,91.39,91.4,36820.0,82.649,82.6761,82.6128,82.6218,36820.0
2018-09-21 12:30:00,91.4,91.41,91.34,91.4,21670.0,82.6218,82.6309,82.5676,82.6218,21670.0
2018-09-21 13:00:00,91.39,91.41,91.35,91.39,18931.0,82.6128,82.6309,82.5767,82.6128,18931.0
2018-09-21 13:30:00,91.38,91.38,91.32,91.38,34149.0,82.6038,82.6038,82.5495,82.6038,34149.0
2018-09-21 14:00:00,91.37,91.38,91.28,91.35,31964.0,82.5947,82.6038,82.5134,82.5767,31964.0
2018-09-21 14:30:00,91.35,91.37,91.26,91.28,20613.0,82.5767,82.5947,82.4953,82.5134,20613.0
2018-09-21 15:00:00,91.27,91.34,91.27,91.28,18941.0,82.5043,82.5676,82.5043,82.5134,18941.0
2018-09-21 15:30:00,91.27,91.31,91.2,91.25,44498.0,82.5043,82.5405,82.4411,82.4863,44498.0
2018-09-24 09:30:00,91.2,91.23,90.89,90.97,10250.0,82.4411,82.4682,82.1608,82.2331,10250.0
2018-09-24 10:00:00,90.97,90.97,90.82,90.82,4093.0,82.2331,82.2331,82.0976,82.0976,4093.0
2018-09-24 10:30:00,90.83,90.86,90.72,90.79,11077.0,82.1066,82.1337,82.0072,82.0704,11077.0
2018-09-24 11:00:00,90.82,90.9,90.76,90.88,2333.0,82.0976,82.1699,82.0433,82.1518,2333.0
2018-09-24 11:30:00,90.88,90.88,90.8,90.8,11273.0,82.1518,82.1518,82.0795,82.0795,11273.0
2018-09-24 12:00:00,90.82,90.83,90.76,90.8,7739.0,82.0976,82.1066,82.0433,82.0795,7739.0
2018-09-24 12:30:00,90.79,90.84,90.76,90.78,7332.0,82.0704,82.1156,82.0433,82.0614,7332.0
2018-09-24 13:00:00,90.76,90.83,90.74,90.79,3075.0,82.0433,82.1066,82.0252,82.0704,3075.0
2018-09-24 13:30:00,90.85,90.87,90.83,90.85,3982.0,82.1247,82.1428,82.1066,82.1247,3982.0
2018-09-24 14:00:00,90.85,90.91,90.82,90.84,29138.0,82.1247,82.1789,82.0976,82.1156,29138.0
2018-09-24 14:30:00,90.84,90.91,90.84,90.87,52303.0,82.1156,82.1789,82.1156,82.1428,52303.0
2018-09-24 15:00:00,90.86,90.91,90.85,90.88,11498.0,82.1337,82.1789,82.1247,82.1518,11498.0
2018-09-24 15:30:00,90.87,90.88,90.81,90.84,38284.0,82.1428,82.1518,82.0885,82.1156,38284.0
2018-09-25 09:30:00,91.17,91.17,90.89,90.89,13064.0,82.4139,82.4139,82.1608,82.1608,13064.0
2018-09-25 10:00:00,90.89,90.9,90.81,90.87,19467.0,82.1608,82.1699,82.0885,82.1428,19467.0
2018-09-25 10:30:00,90.89,90.95,90.86,90.9,32121.0,82.1608,82.2151,82.1337,82.1699,32121.0
2018-09-25 11:00:00,90.83,90.97,90.79,90.97,10519.0,82.1066,82.2331,82.0704,82.2331,10519.0
2018-09-25 11:30:00,90.97,91.01,90.96,90.96,8874.0,82.2331,82.2693,82.2241,82.2241,8874.0
2018-09-25 12:00:00,90.98,91.01,90.94,90.94,21477.0,82.2422,82.2693,82.206,82.206,21477.0
2018-09-25 12:30:00,90.94,90.94,90.82,90.85,12215.0,82.206,82.206,82.0976,82.1247,12215.0
2018-09-25 13:00:00,90.85,90.85,90.78,90.78,7349.0,82.1247,82.1247,82.0614,82.0614,7349.0
2018-09-25 13:30:00,90.74,90.76,90.63,90.7,6683.0,82.0252,82.0433,81.9258,81.9891,6683.0
2018-09-25 14:00:00,90.69,90.74,90.67,90.73,22943.0,81.98,82.0252,81.962,82.0162,22943.0
2018-09-25 14:30:00,90.73,90.73,90.61,90.66,25358.0,82.0162,82.0162,81.9077,81.9529,25358.0
2018-09-25 15:00:00,90.68,90.69,90.62,90.69,28587.0,81.971,81.98,81.9168,81.98,28587.0
2018-09-25 15:30:00,90.68,90.73,90.56,90.63,13958.0,81.971,82.0162,81.8625,81.9258,13958.0
2018-09-26 09:30:00,90.42,90.47,90.33,90.43,34018.0,82.0702,82.1155,81.9885,82.0792,34018.0
2018-09-26 10:00:00,90.45,90.45,90.33,90.42,16424.0,82.0974,82.0974,81.9885,82.0702,16424.0
2018-09-26 10:30:00,90.42,90.54,90.42,90.54,13224.0,82.0702,82.1791,82.0702,82.1791,13224.0
2018-09-26 11:00:00,90.53,90.55,90.49,90.54,17900.0,82.17,82.1882,82.1337,82.1791,17900.0
2018-09-26 11:30:00,90.55,90.56,90.52,90.55,16353.0,82.1882,82.1972,82.1609,82.1882,16353.0
2018-09-26 12:00:00,90.54,90.57,90.51,90.57,14624.0,82.1791,82.2063,82.1518,82.2063,14624.0
2018-09-26 12:30:00,90.58,90.63,90.58,90.63,11449.0,82.2154,82.2608,82.2154,82.2608,11449.0
2018-09-26 13:00:00,90.64,90.64,90.59,90.61,6939.0,82.2698,82.2698,82.2245,82.2426,6939.0
2018-09-26 13:30:00,90.59,90.59,90.52,90.53,11355.0,82.2245,82.2245,82.1609,82.17,11355.0
2018-09-26 14:00:00,90.55,90.78,90.55,90.71,20554.0,82.1882,82.3969,82.1882,82.3334,20554.0
2018-09-26 14:30:00,90.71,90.75,90.5,90.53,31606.0,82.3334,82.3697,82.1428,82.17,31606.0
2018-09-26 15:00:00,90.53,90.6,90.45,90.56,30547.0,82.17,82.2335,82.0974,82.1972,30547.0
2018-09-26 15:30:00,90.55,90.55,89.98,90.02,75887.0,82.1882,82.1882,81.6708,81.7071,75887.0
2018-09-27 09:30:00,90.21,90.45,90.18,90.29,17042.0,81.8795,82.0974,81.8523,81.9522,17042.0
2018-09-27 10:00:00,90.38,90.47,90.37,90.45,84285.0,82.0339,82.1155,82.0248,82.0974,84285.0
2018-09-27 10:30:00,90.48,90.52,90.42,90.47,14335.0,82.1246,82.1609,82.0702,82.1155,14335.0
2018-09-27 11:00:00,90.47,90.53,90.44,90.49,11385.0,82.1155,82.17,82.0883,82.1337,11385.0
2018-09-27 11:30:00,90.49,90.56,90.45,90.54,11439.0,82.1337,82.1972,82.0974,82.1791,11439.0
2018-09-27 12:00:00,90.54,90.62,90.54,90.58,69146.0,82.1791,82.2517,82.1791,82.2154,69146.0
2018-09-27 12:30:00,90.6,90.62,90.58,90.58,12738.0,82.2335,82.2517,82.2154,82.2154,12738.0
2018-09-27 13:00:00,90.58,90.58,90.48,90.52,8141.0,82.2154,82.2154,82.1246,82.1609,8141.0
2018-09-27 13:30:00,90.51,90.53,90.47,90.51,9348.0,82.1518,82.17,82.1155,82.1518,9348.0
2018-09-27 14:00:00,90.5,90.5,90.39,90.42,44173.0,82.1428,82.1428,82.0429,82.0702,44173.0
2018-09-27 14:30:00,90.41,90.42,90.34,90.34,38499.0,82.0611,82.0702,81.9975,81.9975,38499.0
2018-09-27 15:00:00,90.36,90.37,90.28,90.28,16662.0,82.0157,82.0248,81.9431,81.9431,16662.0
2018-09-27 15:30:00,90.26,90.31,90.18,90.22,43868.0,81.9249,81.9703,81.8523,81.8886,43868.0
2018-09-28 09:30:00,90.19,90.26,90.1,90.26,25980.0,81.8614,81.9249,81.7797,81.9249,25980.0
2018-09-28 10:00:00,90.25,90.38,90.23,90.38,31091.0,81.9159,82.0339,81.8977,82.0339,31091.0
2018-09-28 10:30:00,90.37,90.5,90.37,90.48,6036.0,82.0248,82.1428,82.0248,82.1246,6036.0
2018-09-28 11:00:00,90.48,90.51,90.44,90.48,11070.0,82.1246,82.1518,82.0883,82.1246,11070.0
2018-09-28 11:30:00,90.47,90.47,90.41,90.41,16334.0,82.1155,82.1155,82.0611,82.0611,16334.0
2018-09-28 12:00:00,90.41,90.47,90.4,90.42,43263.0,82.0611,82.1155,82.052,82.0702,43263.0
2018-09-28 12:30:00,90.42,90.46,90.29,90.4,8517.0,82.0702,82.1065,81.9522,82.052,8517.0
2018-09-28 13:00:00,90.4,90.45,90.36,90.45,14777.0,82.052,82.0974,82.0157,82.0974,14777.0
2018-09-28 13:30:00,90.46,90.52,90.45,90.45,11226.0,82.1065,82.1609,82.0974,82.0974,11226.0
2018-09-28 14:00:00,90.45,90.45,90.33,90.42,86541.0,82.0974,82.0974,81.9885,82.0702,86541.0
2018-09-28 14:30:00,90.42,90.43,90.35,90.35,10401.0,82.0702,82.0792,82.0066,82.0066,10401.0
2018-09-28 15:00:00,90.36,90.4,90.33,90.4,14620.0,82.0157,82.052,81.9885,82.052,14620.0
2018-09-28 15:30:00,90.39,90.41,90.3,90.35,44508.0,82.0429,82.0611,81.9612,82.0066,44508.0
2018-10-01 09:30:00,90.71,91.0,90.71,90.92,15506.0,82.3334,82.5966,82.3334,82.524,15506.0
2018-10-01 10:00:00,90.94,91.0,90.91,90.96,25353.0,82.5421,82.5966,82.5149,82.5603,25353.0
2018-10-01 10:30:00,90.99,91.01,90.9,90.96,40800.0,82.5875,82.6057,82.5058,82.5603,40800.0
2018-10-01 11:00:00,90.93,90.98,90.93,90.94,13020.0,82.5331,82.5784,82.5331,82.5421,13020.0
2018-10-01 11:30:00,90.95,91.02,90.91,90.95,22279.0,82.5512,82.6147,82.5149,82.5512,22279.0
2018-10-01 12:00:00,90.96,90.96,90.76,90.78,14530.0,82.5603,82.5603,82.3788,82.3969,14530.0
2018-10-01 12:30:00,90.77,90.8,90.71,90.74,16092.0,82.3878,82.4151,82.3334,82.3606,16092.0
2018-10-01 13:00:00,90.72,90.82,90.72,90.81,37676.0,82.3425,82.4332,82.3425,82.4241,37676.0
2018-10-01 13:30:00,90.83,90.86,90.78,90.79,9930.0,82.4423,82.4695,82.3969,82.406,9930.0
2018-10-01 14:00:00,90.8,90.8,90.7,90.79,10297.0,82.4151,82.4151,82.3243,82.406,10297.0
2018-10-01 14:30:00,90.79,90.79,90.71,90.78,8094.0,82.406,82.406,82.3334,82.3969,8094.0
2018-10-01 15:00:00,90.79,90.81,90.6,90.6,19010.0,82.406,82.4241,82.2335,82.2335,19010.0
2018-10-01 15:30:00,90.62,90.73,90.51,90.71,53409.0,82.2517,82.3515,82.1518,82.3334,53409.0
2018-10-02 09:30:00,90.68,90.79,90.57,90.73,8894.0,82.3061,82.406,82.2063,82.3515,8894.0
2018-10-02 10:00:00,90.75,90.75,90.62,90.69,41303.0,82.3697,82.3697,82.2517,82.3152,41303.0
2018-10-02 10:30:00,90.67,90.73,90.54,90.68,11338.0,82.2971,82.3515,82.1791,82.3061,11338.0
2018-10-02 11:00:00,90.68,90.73,90.65,90.67,26560.0,82.3061,82.3515,82.2789,82.2971,26560.0
2018-10-02 11:30:00,90.7,90.87,90.68,90.85,26332.0,82.3243,82.4786,82.3061,82.4604,26332.0
2018-10-02 12:00:00,90.87,90.91,90.82,90.84,21870.0,82.4786,82.5149,82.4332,82.4514,21870.0
2018-10-02 12:30:00,90.85,90.92,90.77,90.82,28448.0,82.4604,82.524,82.3878,82.4332,28448.0
2018-10-02 13:00:00,90.84,90.91,90.83,90.88,35632.0,82.4514,82.5149,82.4423,82.4877,35632.0
2018-10-02 13:30:00,90.91,90.97,90.89,90.91,10344.0,82.5149,82.5694,82.4968,82.5149,10344.0
2018-10-02 14:00:00,90.9,90.98,90.9,90.97,33166.0,82.5058,82.5784,82.5058,82.5694,33166.0
2018-10-02 14:30:00,90.96,90.97,90.81,90.81,37286.0,82.5603,82.5694,82.4241,82.4241,37286.0
2018-10-02 15:00:00,90.8,90.8,90.65,90.69,49695.0,82.4151,82.4151,82.2789,82.3152,49695.0
2018-10-02 15:30:00,90.7,90.84,90.7,90.76,51871.0,82.3243,82.4514,82.3243,82.3788,51871.0
2018-10-03 09:30:00,91.24,91.25,90.96,90.97,56510.0,82.8144,82.8235,82.5603,82.5694,56510.0
2018-10-03 10:00:00,91.0,91.19,90.98,91.14,32452.0,82.5966,82.7691,82.5784,82.7237,32452.0
2018-10-03 10:30:00,91.13,91.13,91.01,91.05,10520.0,82.7146,82.7146,82.6057,82.642,10520.0
2018-10-03 11:00:00,91.03,91.09,90.99,91.08,15365.0,82.6238,82.6783,82.5875,82.6692,15365.0
2018-10-03 11:30:00,91.08,91.08,90.97,91.05,15473.0,82.6692,82.6692,82.5694,82.642,15473.0
2018-10-03 12:00:00,91.11,91.13,91.01,91.1,12119.0,82.6964,82.7146,82.6057,82.6874,12119.0
2018-10-03 12:30:00,91.1,91.11,91.0,91.05,15220.0,82.6874,82.6964,82.5966,82.642,15220.0
2018-10-03 13:00:00,91.04,91.08,91.0,91.07,14823.0,82.6329,82.6692,82.5966,82.6601,14823.0
2018-10-03 13:30:00,91.06,91.08,91.02,91.07,162250.0,82.6511,82.6692,82.6147,82.6601,162250.0
2018-10-03 14:00:00,91.07,91.11,91.05,91.07,31101.0,82.6601,82.6964,82.642,82.6601,31101.0
2018-10-03 14:30:00,91.05,91.06,90.71,90.8,37459.0,82.642,82.6511,82.3334,82.4151,37459.0
2018-10-03 15:00:00,90.81,90.83,90.59,90.67,78684.0,82.4241,82.4423,82.2245,82.2971,78684.0
2018-10-03 15:30:00,90.7,90.78,90.66,90.73,68459.0,82.3243,82.3969,82.288,82.3515,68459.0
2018-10-04 09:30:00,90.5,90.62,90.28,90.3,39799.0,82.1428,82.2517,81.9431,81.9612,39799.0
2018-10-04 10:00:00,90.29,90.29,89.95,89.98,77859.0,81.9522,81.9522,81.6436,81.6708,77859.0
2018-10-04 10:30:00,89.99,90.08,89.93,90.0,18525.0,81.6799,81.7616,81.6254,81.6889,18525.0
2018-10-04 11:00:00,90.01,90.14,90.01,90.06,19482.0,81.698,81.816,81.698,81.7434,19482.0
2018-10-04 11:30:00,90.05,90.07,89.92,89.92,29520.0,81.7343,81.7525,81.6163,81.6163,29520.0
2018-10-04 12:00:00,89.89,89.93,89.66,89.74,23104.0,81.5891,81.6254,81.3803,81.453,23104.0
2018-10-04 12:30:00,89.77,89.94,89.75,89.76,22602.0,81.4802,81.6345,81.462,81.4711,22602.0
2018-10-04 13:00:00,89.78,89.79,89.57,89.69,26194.0,81.4893,81.4983,81.2986,81.4076,26194.0
2018-10-04 13:30:00,89.63,89.7,89.53,89.54,13242.0,81.3531,81.4166,81.2623,81.2714,13242.0
2018-10-04 14:00:00,89.6,89.64,89.44,89.53,24045.0,81.3259,81.3622,81.1807,81.2623,24045.0
2018-10-04 14:30:00,89.5,89.85,89.5,89.83,63160.0,81.2351,81.5528,81.2351,81.5346,63160.0
2018-10-04 15:00:00,89.82,89.91,89.78,89.8,22395.0,81.5256,81.6073,81.4893,81.5074,22395.0
2018-10-04 15:30:00,89.76,89.99,89.71,89.91,32575.0,81.4711,81.6799,81.4257,81.6073,32575.0
2018-10-05 09:30:00,90.21,90.21,89.9,89.9,81453.0,81.8795,81.8795,81.5982,81.5982,81453.0
2018-10-05 10:00:00,89.92,89.96,89.78,89.94,50227.0,81.6163,81.6526,81.4893,81.6345,50227.0
2018-10-05 10:30:00,89.9,89.9,89.66,89.68,13454.0,81.5982,81.5982,81.3803,81.3985,13454.0
2018-10-05 11:00:00,89.68,89.68,89.41,89.42,41647.0,81.3985,81.3985,81.1534,81.1625,41647.0
2018-10-05 11:30:00,89.43,89.44,89.09,89.09,39405.0,81.1716,81.1807,80.863,80.863,39405.0
2018-10-05 12:00:00,89.08,89.25,89.08,89.19,32789.0,80.8539,81.0082,80.8539,80.9537,32789.0
2018-10-05 12:30:00,89.17,89.17,89.0,89.07,23888.0,80.9356,80.9356,80.7813,80.8448,23888.0
2018-10-05 13:00:00,89.05,89.05,88.84,88.84,17299.0,80.8267,80.8267,80.6361,80.6361,17299.0
2018-10-05 13:30:00,88.92,89.13,88.84,89.12,33106.0,80.7087,80.8993,80.6361,80.8902,33106.0
2018-10-05 14:00:00,89.13,89.22,89.02,89.2,20056.0,80.8993,80.981,80.7994,80.9628,20056.0
2018-10-05 14:30:00,89.23,89.33,89.19,89.31,35828.0,80.99,81.0808,80.9537,81.0627,35828.0
2018-10-05 15:00:00,89.34,89.42,89.28,89.33,21802.0,81.0899,81.1625,81.0354,81.0808,21802.0
2018-10-05 15:30:00,89.33,89.44,89.19,89.28,112800.0,81.0808,81.1807,80.9537,81.0354,112800.0
2018-10-08 09:30:00,89.19,89.26,88.96,89.23,25736.0,80.9537,81.0173,80.745,80.99,25736.0
2018-10-08 10:00:00,89.23,89.4,89.22,89.34,20179.0,80.99,81.1443,80.981,81.0899,20179.0
2018-10-08 10:30:00,89.33,89.34,89.15,89.16,9344.0,81.0808,81.0899,80.9174,80.9265,9344.0
2018-10-08 11:00:00,89.12,89.13,89.01,89.02,11615.0,80.8902,80.8993,80.7904,80.7994,11615.0
2018-10-08 11:30:00,89.0,89.0,88.59,88.74,21849.0,80.7813,80.7813,80.4091,80.5453,21849.0
2018-10-08 12:00:00,88.73,88.88,88.67,88.87,14749.0,80.5362,80.6724,80.4818,80.6633,14749.0
2018-10-08 12:30:00,88.83,88.84,88.62,88.62,19439.0,80.627,80.6361,80.4364,80.4364,19439.0
2018-10-08 13:00:00,88.69,88.87,88.66,88.75,10748.0,80.4999,80.6633,80.4727,80.5544,10748.0
2018-10-08 13:30:00,88.81,88.95,88.8,88.86,8662.0,80.6088,80.7359,80.5998,80.6542,8662.0
2018-10-08 14:00:00,88.91,89.12,88.91,89.1,11300.0,80.6996,80.8902,80.6996,80.8721,11300.0
2018-10-08 14:30:00,89.14,89.29,89.14,89.25,7510.0,80.9084,81.0445,80.9084,81.0082,7510.0
2018-10-08 15:00:00,89.22,89.36,89.22,89.32,25174.0,80.981,81.108,80.981,81.0717,25174.0
2018-10-08 15:30:00,89.3,89.41,89.28,89.31,38390.0,81.0536,81.1534,81.0354,81.0627,38390.0
2018-10-09 09:30:00,89.08,89.33,89.02,89.33,20353.0,80.8539,81.0808,80.7994,81.0808,20353.0
2018-10-09 10:00:00,89.35,89.46,89.23,89.41,17697.0,81.099,81.1988,80.99,81.1534,17697.0
2018-10-09 10:30:00,89.5,89.57,89.34,89.36,11572.0,81.2351,81.2986,81.0899,81.108,11572.0
2018-10-09 11:00:00,89.32,89.37,89.13,89.36,26115.0,81.0717,81.1171,80.8993,81.108,26115.0
2018-10-09 11:30:00,89.37,89.44,89.28,89.4,15290.0,81.1171,81.1807,81.0354,81.1443,15290.0
2018-10-09 12:00:00,89.47,89.47,89.23,89.24,5954.0,81.2079,81.2079,80.99,80.9991,5954.0
2018-10-09 12:30:00,89.18,89.24,89.01,89.13,11801.0,80.9447,80.9991,80.7904,80.8993,11801.0
2018-10-09 13:00:00,89.06,89.23,88.99,89.16,12134.0,80.8357,80.99,80.7722,80.9265,12134.0
2018-10-09 13:30:00,89.18,89.23,89.01,89.19,16319.0,80.9447,80.99,80.7904,80.9537,16319.0
2018-10-09 14:00:00,89.19,89.3,89.1,89.26,42122.0,80.9537,81.0536,80.8721,81.0173,42122.0
2018-10-09 14:30:00,89.28,89.35,89.17,89.35,17326.0,81.0354,81.099,80.9356,81.099,17326.0
2018-10-09 15:00:00,89.33,89.34,89.12,89.14,28571.0,81.0808,81.0899,80.8902,80.9084,28571.0
2018-10-09 15:30:00,89.14,89.25,89.11,89.11,38905.0,80.9084,81.0082,80.8811,80.8811,38905.0
2018-10-10 09:30:00,88.94,89.14,88.02,88.04,262853.0,80.7268,80.9084,79.8918,79.9099,262853.0
2018-10-10 10:00:00,88.05,88.21,87.85,88.12,301845.0,79.919,80.0642,79.7375,79.9826,301845.0
2018-10-10 10:30:00,88.11,88.2,87.93,88.01,259073.0,79.9735,80.0552,79.8101,79.8827,259073.0
2018-10-10 11:00:00,87.99,88.02,87.55,87.73,93713.0,79.8646,79.8918,79.4652,79.6286,93713.0
2018-10-10 11:30:00,87.71,87.71,87.47,87.59,74927.0,79.6104,79.6104,79.3926,79.5015,74927.0
2018-10-10 12:00:00,87.54,87.75,87.47,87.59,26396.0,79.4561,79.6467,79.3926,79.5015,26396.0
2018-10-10 12:30:00,87.6,87.68,87.48,87.51,22480.0,79.5106,79.5832,79.4017,79.4289,22480.0
2018-10-10 13:00:00,87.43,87.7,87.3,87.57,47414.0,79.3563,79.6013,79.2383,79.4833,47414.0
2018-10-10 13:30:00,87.52,87.6,87.39,87.43,84463.0,79.438,79.5106,79.32,79.3563,84463.0
2018-10-10 14:00:00,87.43,87.45,87.06,87.18,108053.0,79.3563,79.3744,79.0204,79.1294,108053.0
2018-10-10 14:30:00,87.18,87.23,86.91,87.02,31336.0,79.1294,79.1747,78.8843,78.9841,31336.0
2018-10-10 15:00:00,87.03,87.03,86.58,86.87,55772.0,78.9932,78.9932,78.5848,78.848,55772.0
2018-10-10 15:30:00,86.85,86.85,85.92,86.01,435529.0,78.8298,78.8298,77.9857,78.0674,435529.0
2018-10-11 09:30:00,85.51,86.24,85.51,86.24,73696.0,77.6136,78.2762,77.6136,78.2762,73696.0
2018-10-11 10:00:00,86.22,86.22,85.53,85.66,80390.0,78.258,78.258,77.6317,77.7497,80390.0
2018-10-11 10:30:00,85.69,85.84,85.3,85.33,79136.0,77.7769,77.9131,77.423,77.4502,79136.0
2018-10-11 11:00:00,85.29,85.3,84.73,85.03,38525.0,77.4139,77.423,76.9056,77.1779,38525.0
2018-10-11 11:30:00,85.08,85.53,84.83,85.3,48039.0,77.2233,77.6317,76.9964,77.423,48039.0
2018-10-11 12:00:00,85.32,85.85,85.23,85.69,90194.0,77.4411,77.9222,77.3594,77.7769,90194.0
2018-10-11 12:30:00,85.69,85.72,85.34,85.45,121921.0,77.7769,77.8042,77.4593,77.5591,121921.0
2018-10-11 13:00:00,85.44,85.55,85.2,85.41,56300.0,77.55,77.6499,77.3322,77.5228,56300.0
2018-10-11 13:30:00,85.47,85.47,85.02,85.29,50024.0,77.5773,77.5773,77.1688,77.4139,50024.0
2018-10-11 14:00:00,85.29,85.32,84.8,84.87,136827.0,77.4139,77.4411,76.9691,77.0327,136827.0
2018-10-11 14:30:00,84.82,84.83,83.63,84.2,350986.0,76.9873,76.9964,75.9072,76.4245,350986.0
2018-10-11 15:00:00,84.2,85.07,84.07,84.89,86448.0,76.4245,77.2142,76.3065,77.0508,86448.0
2018-10-11 15:30:00,84.85,85.0,84.02,84.03,101603.0,77.0145,77.1507,76.2612,76.2702,101603.0
2018-10-12 09:30:00,85.63,85.63,85.17,85.41,94866.0,77.7225,77.7225,77.305,77.5228,94866.0
2018-10-12 10:00:00,85.43,85.59,85.12,85.13,23241.0,77.541,77.6862,77.2596,77.2687,23241.0
2018-10-12 10:30:00,85.08,85.46,85.08,85.33,49692.0,77.2233,77.5682,77.2233,77.4502,49692.0
2018-10-12 11:00:00,85.33,85.45,85.1,85.13,27614.0,77.4502,77.5591,77.2414,77.2687,27614.0
2018-10-12 11:30:00,85.12,85.21,84.74,84.9,30211.0,77.2596,77.3413,76.9147,77.0599,30211.0
2018-10-12 12:00:00,84.89,84.9,84.54,84.6,32700.0,77.0508,77.0599,76.7331,76.7876,32700.0
2018-10-12 12:30:00,84.6,84.67,84.18,84.51,30408.0,76.7876,76.8511,76.4064,76.7059,30408.0
2018-10-12 13:00:00,84.51,84.86,84.44,84.63,50383.0,76.7059,77.0236,76.6424,76.8148,50383.0
2018-10-12 13:30:00,84.56,84.74,84.32,84.57,24523.0,76.7513,76.9147,76.5335,76.7604,24523.0
2018-10-12 14:00:00,84.56,84.62,84.2,84.62,71315.0,76.7513,76.8058,76.4245,76.8058,71315.0
2018-10-12 14:30:00,84.6,84.83,84.33,84.77,87554.0,76.7876,76.9964,76.5425,76.9419,87554.0
2018-10-12 15:00:00,84.78,85.22,84.62,85.18,122579.0,76.951,77.3504,76.8058,77.314,122579.0
2018-10-12 15:30:00,85.18,85.53,85.06,85.27,165090.0,77.314,77.6317,77.2051,77.3957,165090.0
2018-10-15 09:30:00,85.15,85.22,84.97,85.09,31521.0,77.2868,77.3504,77.1234,77.2324,31521.0
2018-10-15 10:00:00,85.05,85.09,84.85,85.08,18149.0,77.196,77.2324,77.0145,77.2233,18149.0
2018-10-15 10:30:00,85.05,85.21,85.05,85.19,16862.0,77.196,77.3413,77.196,77.3231,16862.0
2018-10-15 11:00:00,85.19,85.44,85.17,85.44,30246.0,77.3231,77.55,77.305,77.55,30246.0
2018-10-15 11:30:00,85.45,85.46,85.05,85.07,43685.0,77.5591,77.5682,77.196,77.2142,43685.0
2018-10-15 12:00:00,85.01,85.13,84.87,85.1,19266.0,77.1597,77.2687,77.0327,77.2414,19266.0
2018-10-15 12:30:00,85.11,85.31,85.11,85.25,30840.0,77.2505,77.432,77.2505,77.3776,30840.0
2018-10-15 13:00:00,85.26,85.42,85.24,85.26,14756.0,77.3867,77.5319,77.3685,77.3867,14756.0
2018-10-15 13:30:00,85.24,85.51,85.23,85.41,52796.0,77.3685,77.6136,77.3594,77.5228,52796.0
2018-10-15 14:00:00,85.41,85.41,85.12,85.12,16951.0,77.5228,77.5228,77.2596,77.2596,16951.0
2018-10-15 14:30:00,85.11,85.57,85.1,85.48,47054.0,77.2505,77.668,77.2414,77.5863,47054.0
2018-10-15 15:00:00,85.48,85.53,85.17,85.17,56272.0,77.5863,77.6317,77.305,77.305,56272.0
2018-10-15 15:30:00,85.14,85.23,84.82,84.82,48976.0,77.2777,77.3594,76.9873,76.9873,48976.0
2018-10-16 09:30:00,85.28,85.51,85.14,85.38,26855.0,77.4048,77.6136,77.2777,77.4956,26855.0
2018-10-16 10:00:00,85.43,85.59,85.43,85.49,29806.0,77.541,77.6862,77.541,77.5954,29806.0
2018-10-16 10:30:00,85.44,85.75,85.39,85.74,29842.0,77.55,77.8314,77.5047,77.8223,29842.0
2018-10-16 11:00:00,85.74,85.92,85.68,85.91,36942.0,77.8223,77.9857,77.7679,77.9766,36942.0
2018-10-16 11:30:00,85.9,85.94,85.84,85.94,31190.0,77.9676,78.0039,77.9131,78.0039,31190.0
2018-10-16 12:00:00,85.97,86.02,85.84,85.86,35959.0,78.0311,78.0765,77.9131,77.9313,35959.0
2018-10-16 12:30:00,85.92,86.01,85.92,86.01,41060.0,77.9857,78.0674,77.9857,78.0674,41060.0
2018-10-16 13:00:00,86.0,86.02,85.94,86.0,11352.0,78.0583,78.0765,78.0039,78.0583,11352.0
2018-10-16 13:30:00,86.06,86.22,86.05,86.08,12729.0,78.1128,78.258,78.1037,78.1309,12729.0
2018-10-16 14:00:00,86.14,86.26,86.08,86.23,82771.0,78.1854,78.2943,78.1309,78.2671,82771.0
2018-10-16 14:30:00,86.25,86.27,86.08,86.1,69941.0,78.2852,78.3034,78.1309,78.1491,69941.0
2018-10-16 15:00:00,86.11,86.25,86.04,86.14,26616.0,78.1582,78.2852,78.0946,78.1854,26616.0
2018-10-16 15:30:00,86.14,86.54,86.11,86.4,683878.0,78.1854,78.5485,78.1582,78.4214,683878.0
2018-10-17 09:30:00,86.15,86.58,86.0,86.0,47687.0,78.1945,78.5848,78.0583,78.0583,47687.0
2018-10-17 10:00:00,85.98,86.11,85.81,85.85,19424.0,78.0402,78.1582,77.8859,77.9222,19424.0
2018-10-17 10:30:00,85.88,85.94,85.53,85.69,12758.0,77.9494,78.0039,77.6317,77.7769,12758.0
2018-10-17 11:00:00,85.68,86.01,85.6,86.01,179675.0,77.7679,78.0674,77.6953,78.0674,179675.0
2018-10-17 11:30:00,86.05,86.27,85.93,86.22,23232.0,78.1037,78.3034,77.9948,78.258,23232.0
2018-10-17 12:00:00,86.32,86.48,86.25,86.39,63139.0,78.3488,78.494,78.2852,78.4123,63139.0
2018-10-17 12:30:00,86.36,86.54,86.3,86.45,12080.0,78.3851,78.5485,78.3306,78.4668,12080.0
2018-10-17 13:00:00,86.49,86.6,86.45,86.52,11290.0,78.5031,78.6029,78.4668,78.5303,11290.0
2018-10-17 13:30:00,86.49,86.57,86.46,86.51,141435.0,78.5031,78.5757,78.4758,78.5212,141435.0
2018-10-17 14:00:00,86.45,86.54,86.07,86.21,125788.0,78.4668,78.5485,78.1219,78.2489,125788.0
2018-10-17 14:30:00,86.2,86.57,86.15,86.48,336468.0,78.2399,78.5757,78.1945,78.494,336468.0
2018-10-17 15:00:00,86.47,86.5,86.28,86.42,268893.0,78.4849,78.5121,78.3125,78.4395,268893.0
2018-10-17 15:30:00,86.39,86.44,86.1,86.32,79670.0,78.4123,78.4577,78.1491,78.3488,79670.0
2018-10-18 09:30:00,86.05,86.28,85.9,85.92,17585.0,78.1037,78.3125,77.9676,77.9857,17585.0
2018-10-18 10:00:00,85.89,86.13,85.84,86.09,26334.0,77.9585,78.1763,77.9131,78.14,26334.0
2018-10-18 10:30:00,86.1,86.35,86.1,86.31,39155.0,78.1491,78.376,78.1491,78.3397,39155.0
2018-10-18 11:00:00,86.3,86.31,85.79,85.79,26397.0,78.3306,78.3397,77.8677,77.8677,26397.0
2018-10-18 11:30:00,85.76,85.79,85.2,85.3,65655.0,77.8405,77.8677,77.3322,77.423,65655.0
2018-10-18 12:00:00,85.25,85.51,85.2,85.43,39877.0,77.3776,77.6136,77.3322,77.541,39877.0
2018-10-18 12:30:00,85.36,85.66,85.35,85.45,23852.0,77.4774,77.7497,77.4683,77.5591,23852.0
2018-10-18 13:00:00,85.42,85.47,84.9,84.98,25414.0,77.5319,77.5773,77.0599,77.1325,25414.0
2018-10-18 13:30:00,84.99,85.05,84.75,84.89,41146.0,77.1416,77.196,76.9238,77.0508,41146.0
2018-10-18 14:00:00,84.88,85.3,84.88,85.17,39976.0,77.0417,77.423,77.0417,77.305,39976.0
2018-10-18 14:30:00,85.15,85.43,85.09,85.26,23385.0,77.2868,77.541,77.2324,77.3867,23385.0
2018-10-18 15:00:00,85.25,85.33,84.98,85.27,46728.0,77.3776,77.4502,77.1325,77.3957,46728.0
2018-10-18 15:30:00,85.25,85.41,85.1,85.24,94187.0,77.3776,77.5228,77.2414,77.3685,94187.0
2018-10-19 09:30:00,85.71,85.71,85.25,85.48,58984.0,77.7951,77.7951,77.3776,77.5863,58984.0
2018-10-19 10:00:00,85.51,85.76,85.51,85.57,30156.0,77.6136,77.8405,77.6136,77.668,30156.0
2018-10-19 10:30:00,85.56,85.69,85.46,85.58,25180.0,77.659,77.7769,77.5682,77.6771,25180.0
2018-10-19 11:00:00,85.6,85.68,85.4,85.42,23178.0,77.6953,77.7679,77.5137,77.5319,23178.0
2018-10-19 11:30:00,85.4,85.41,85.17,85.39,27991.0,77.5137,77.5228,77.305,77.5047,27991.0
2018-10-19 12:00:00,85.4,85.42,84.93,84.99,15654.0,77.5137,77.5319,77.0871,77.1416,15654.0
2018-10-19 12:30:00,85.0,85.15,84.8,85.07,73230.0,77.1507,77.2868,76.9691,77.2142,73230.0
2018-10-19 13:00:00,85.05,85.26,84.91,85.23,25459.0,77.196,77.3867,77.069,77.3594,25459.0
2018-10-19 13:30:00,85.21,85.26,85.03,85.03,19509.0,77.3413,77.3867,77.1779,77.1779,19509.0
2018-10-19 14:00:00,85.0,85.02,84.64,84.94,109973.0,77.1507,77.1688,76.8239,77.0962,109973.0
2018-10-19 14:30:00,84.91,85.08,84.89,84.97,28838.0,77.069,77.2233,77.0508,77.1234,28838.0
2018-10-19 15:00:00,84.95,85.1,84.79,85.1,95387.0,77.1053,77.2414,76.9601,77.2414,95387.0
2018-10-19 15:30:00,85.05,85.12,84.82,84.84,81422.0,77.196,77.2596,76.9873,77.0054,81422.0
2018-10-22 09:30:00,84.9,85.16,84.6,84.66,16093.0,77.0599,77.2959,76.7876,76.8421,16093.0
2018-10-22 10:00:00,84.61,84.7,84.42,84.49,34307.0,76.7967,76.8784,76.6242,76.6878,34307.0
2018-10-22 10:30:00,84.43,85.06,84.41,84.98,8438.0,76.6333,77.2051,76.6152,77.1325,8438.0
2018-10-22 11:00:00,84.94,85.08,84.81,84.9,23100.0,77.0962,77.2233,76.9782,77.0599,23100.0
2018-10-22 11:30:00,84.92,84.92,84.62,84.71,14735.0,77.0781,77.0781,76.8058,76.8874,14735.0
2018-10-22 12:00:00,84.71,84.87,84.58,84.6,17007.0,76.8874,77.0327,76.7695,76.7876,17007.0
2018-10-22 12:30:00,84.67,84.84,84.62,84.83,12401.0,76.8511,77.0054,76.8058,76.9964,12401.0
2018-10-22 13:00:00,84.8,84.96,84.77,84.78,28192.0,76.9691,77.1144,76.9419,76.951,28192.0
2018-10-22 13:30:00,84.79,84.95,84.73,84.77,28768.0,76.9601,77.1053,76.9056,76.9419,28768.0
2018-10-22 14:00:00,84.75,84.85,84.71,84.71,12810.0,76.9238,77.0145,76.8874,76.8874,12810.0
2018-10-22 14:30:00,84.71,84.9,84.68,84.83,35076.0,76.8874,77.0599,76.8602,76.9964,35076.0
2018-10-22 15:00:00,84.83,85.0,84.82,84.89,15500.0,76.9964,77.1507,76.9873,77.0508,15500.0
2018-10-22 15:30:00,84.89,85.0,84.69,84.72,55960.0,77.0508,77.1507,76.8693,76.8965,55960.0
2018-10-23 09:30:00,83.44,83.7,83.21,83.28,36987.0,75.7347,75.9707,75.526,75.5895,36987.0
2018-10-23 10:00:00,83.2,83.26,82.56,82.83,53782.0,75.5169,75.5713,74.936,75.1811,53782.0
2018-10-23 10:30:00,82.77,83.1,82.59,82.96,151706.0,75.1266,75.4261,74.9632,75.2991,151706.0
2018-10-23 11:00:00,82.94,83.25,82.86,83.23,38069.0,75.2809,75.5623,75.2083,75.5441,38069.0
2018-10-23 11:30:00,83.21,83.26,82.98,83.03,14173.0,75.526,75.5713,75.3172,75.3626,14173.0
2018-10-23 12:00:00,82.95,83.46,82.95,83.46,34604.0,75.29,75.7529,75.29,75.7529,34604.0
2018-10-23 12:30:00,83.47,83.6,83.46,83.47,32149.0,75.762,75.88,75.7529,75.762,32149.0
2018-10-23 13:00:00,83.44,84.01,83.44,83.92,32545.0,75.7347,76.2521,75.7347,76.1704,32545.0
2018-10-23 13:30:00,83.91,83.99,83.6,83.62,40026.0,76.1613,76.2339,75.88,75.8981,40026.0
2018-10-23 14:00:00,83.62,84.25,83.62,84.15,32831.0,75.8981,76.4699,75.8981,76.3792,32831.0
2018-10-23 14:30:00,84.14,84.45,84.14,84.42,26052.0,76.3701,76.6515,76.3701,76.6242,26052.0
2018-10-23 15:00:00,84.37,84.54,84.32,84.39,39328.0,76.5788,76.7331,76.5335,76.597,39328.0
2018-10-23 15:30:00,84.39,84.44,84.05,84.11,62529.0,76.597,76.6424,76.2884,76.3429,62529.0
2018-10-24 09:30:00,83.95,84.19,83.76,83.85,15852.0,76.1976,76.4155,76.0252,76.1069,15852.0
2018-10-24 10:00:00,83.82,83.94,83.62,83.68,24495.0,76.0796,76.1886,75.8981,75.9526,24495.0
2018-10-24 10:30:00,83.65,83.81,83.52,83.53,32637.0,75.9253,76.0706,75.8073,75.8164,32637.0
2018-10-24 11:00:00,83.52,83.52,83.0,83.17,31985.0,75.8073,75.8073,75.3354,75.4897,31985.0
2018-10-24 11:30:00,83.09,83.75,83.04,83.68,23176.0,75.417,76.0161,75.3717,75.9526,23176.0
2018-10-24 12:00:00,83.66,83.73,83.42,83.54,29462.0,75.9344,75.9979,75.7166,75.8255,29462.0
2018-10-24 12:30:00,83.53,83.53,83.19,83.42,15027.0,75.8164,75.8164,75.5078,75.7166,15027.0
2018-10-24 13:00:00,83.3,83.31,82.96,82.99,22715.0,75.6077,75.6167,75.2991,75.3263,22715.0
2018-10-24 13:30:00,83.02,83.15,82.8,82.89,40746.0,75.3535,75.4715,75.1538,75.2355,40746.0
2018-10-24 14:00:00,82.87,83.13,82.69,83.11,29434.0,75.2174,75.4534,75.054,75.4352,29434.0
2018-10-24 14:30:00,83.14,83.23,82.73,82.82,37105.0,75.4624,75.5441,75.0903,75.172,37105.0
2018-10-24 15:00:00,82.76,82.76,82.2,82.2,44897.0,75.1175,75.1175,74.6092,74.6092,44897.0
2018-10-24 15:30:00,82.23,82.38,81.45,81.53,131642.0,74.6365,74.7726,73.9285,74.0011,131642.0
2018-10-25 09:30:00,82.0,82.11,81.43,81.98,379179.0,74.4277,74.5275,73.9103,74.4095,379179.0
2018-10-25 10:00:00,82.0,82.27,81.98,82.24,72025.0,74.4277,74.6728,74.4095,74.6455,72025.0
2018-10-25 10:30:00,82.26,82.44,82.22,82.3,55371.0,74.6637,74.8271,74.6274,74.7,55371.0
2018-10-25 11:00:00,82.21,82.63,82.05,82.62,71349.0,74.6183,74.9995,74.4731,74.9904,71349.0
2018-10-25 11:30:00,82.63,82.67,82.44,82.53,53590.0,74.9995,75.0358,74.8271,74.9088,53590.0
2018-10-25 12:00:00,82.54,82.59,82.35,82.45,58139.0,74.9178,74.9632,74.7454,74.8361,58139.0
2018-10-25 12:30:00,82.44,82.72,82.41,82.68,63657.0,74.8271,75.0812,74.7998,75.0449,63657.0
2018-10-25 13:00:00,82.71,82.74,82.47,82.69,15515.0,75.0721,75.0994,74.8543,75.054,15515.0
2018-10-25 13:30:00,82.67,82.88,82.65,82.74,25712.0,75.0358,75.2264,75.0177,75.0994,25712.0
2018-10-25 14:00:00,82.74,82.98,82.65,82.97,60638.0,75.0994,75.3172,75.0177,75.3081,60638.0
2018-10-25 14:30:00,82.95,83.25,82.95,83.09,53597.0,75.29,75.5623,75.29,75.417,53597.0
2018-10-25 15:00:00,83.11,83.25,83.04,83.15,142524.0,75.4352,75.5623,75.3717,75.4715,142524.0
2018-10-25 15:30:00,83.17,83.21,82.6,82.76,98291.0,75.4897,75.526,74.9723,75.1175,98291.0
2018-10-26 09:30:00,81.66,82.13,81.66,81.79,22700.0,74.1191,74.5457,74.1191,74.2371,22700.0
2018-10-26 10:00:00,81.71,81.71,81.05,81.37,52519.0,74.1645,74.1645,73.5654,73.8559,52519.0
2018-10-26 10:30:00,81.36,81.37,80.76,80.76,142037.0,73.8468,73.8559,73.3022,73.3022,142037.0
2018-10-26 11:00:00,80.73,81.56,80.73,81.54,75365.0,73.275,74.0283,73.275,74.0102,75365.0
2018-10-26 11:30:00,81.59,81.86,81.46,81.62,31779.0,74.0556,74.3006,73.9376,74.0828,31779.0
2018-10-26 12:00:00,81.65,82.07,81.61,82.01,118443.0,74.11,74.4912,74.0737,74.4368,118443.0
2018-10-26 12:30:00,82.0,82.48,81.94,82.23,115584.0,74.4277,74.8634,74.3732,74.6365,115584.0
2018-10-26 13:00:00,82.3,82.55,82.17,82.17,47559.0,74.7,74.9269,74.582,74.582,47559.0
2018-10-26 13:30:00,82.06,82.25,81.8,82.23,34464.0,74.4822,74.6546,74.2462,74.6365,34464.0
2018-10-26 14:00:00,82.25,82.25,81.67,81.94,49560.0,74.6546,74.6546,74.1282,74.3732,49560.0
2018-10-26 14:30:00,81.9,82.14,81.33,81.36,60760.0,74.3369,74.5548,73.8196,73.8468,60760.0
2018-10-26 15:00:00,81.4,81.77,81.15,81.69,93108.0,73.8831,74.2189,73.6562,74.1463,93108.0
2018-10-26 15:30:00,81.61,82.04,81.31,81.65,256722.0,74.0737,74.464,73.8014,74.11,256722.0
2018-10-29 09:30:00,82.7,82.94,82.63,82.89,22769.0,75.0631,75.2809,74.9995,75.2355,22769.0
2018-10-29 10:00:00,83.16,83.24,83.11,83.16,15528.0,75.4806,75.5532,75.4352,75.4806,15528.0
2018-10-29 10:30:00,83.15,83.17,82.78,82.97,15799.0,75.4715,75.4897,75.1357,75.3081,15799.0
2018-10-29 11:00:00,83.03,83.04,82.67,82.85,46784.0,75.3626,75.3717,75.0358,75.1992,46784.0
2018-10-29 11:30:00,82.84,82.97,82.53,82.53,19124.0,75.1901,75.3081,74.9088,74.9088,19124.0
2018-10-29 12:00:00,82.53,82.57,82.23,82.33,64558.0,74.9088,74.9451,74.6365,74.7272,64558.0
2018-10-29 12:30:00,82.34,82.57,82.24,82.35,19919.0,74.7363,74.9451,74.6455,74.7454,19919.0
2018-10-29 13:00:00,82.39,82.68,82.39,82.42,36871.0,74.7817,75.0449,74.7817,74.8089,36871.0
2018-10-29 13:30:00,82.44,82.7,82.41,82.52,29356.0,74.8271,75.0631,74.7998,74.8997,29356.0
2018-10-29 14:00:00,82.39,82.4,81.97,82.02,33826.0,74.7817,74.7908,74.4005,74.4459,33826.0
2018-10-29 14:30:00,81.97,82.13,81.74,81.81,33555.0,74.4005,74.5457,74.1917,74.2552,33555.0
2018-10-29 15:00:00,81.83,81.83,81.07,81.17,73490.0,74.2734,74.2734,73.5836,73.6743,73490.0
2018-10-29 15:30:00,81.15,81.46,80.36,81.44,78888.0,73.6562,73.9376,72.9391,73.9194,78888.0
2018-10-30 09:30:00,81.48,82.59,81.48,82.59,28834.0,73.9557,74.9632,73.9557,74.9632,28834.0
2018-10-30 10:00:00,82.51,82.52,82.16,82.19,26820.0,74.8906,74.8997,74.5729,74.6002,26820.0
2018-10-30 10:30:00,82.21,82.26,81.69,81.75,85799.0,74.6183,74.6637,74.1463,74.2008,85799.0
2018-10-30 11:00:00,81.8,82.24,81.64,82.22,58863.0,74.2462,74.6455,74.1009,74.6274,58863.0
2018-10-30 11:30:00,82.21,82.51,82.1,82.13,92382.0,74.6183,74.8906,74.5185,74.5457,92382.0
2018-10-30 12:00:00,82.14,82.31,82.03,82.17,50802.0,74.5548,74.7091,74.4549,74.582,50802.0
2018-10-30 12:30:00,82.1,82.23,81.9,81.9,29674.0,74.5185,74.6365,74.3369,74.3369,29674.0
2018-10-30 13:00:00,81.82,82.0,81.69,81.77,32279.0,74.2643,74.4277,74.1463,74.2189,32279.0
2018-10-30 13:30:00,81.72,82.1,81.6,82.07,15701.0,74.1736,74.5185,74.0646,74.4912,15701.0
2018-10-30 14:00:00,82.09,82.1,81.72,81.86,19777.0,74.5094,74.5185,74.1736,74.3006,19777.0
2018-10-30 14:30:00,81.84,82.39,81.77,82.31,99610.0,74.2825,74.7817,74.2189,74.7091,99610.0
2018-10-30 15:00:00,82.32,82.59,82.07,82.51,61038.0,74.7182,74.9632,74.4912,74.8906,61038.0
2018-10-30 15:30:00,82.56,82.84,82.47,82.76,71269.0,74.936,75.1901,74.8543,75.1175,71269.0
2018-10-31 09:30:00,83.7,83.91,83.35,83.87,27373.0,75.9707,76.1613,75.653,76.125,27373.0
2018-10-31 10:00:00,83.86,84.03,83.72,84.01,32948.0,76.1159,76.2702,75.9889,76.2521,32948.0
2018-10-31 10:30:00,84.0,84.09,83.78,83.79,16343.0,76.243,76.3247,76.0433,76.0524,16343.0
2018-10-31 11:00:00,83.85,83.98,83.73,83.94,25983.0,76.1069,76.2249,75.9979,76.1886,25983.0
2018-10-31 11:30:00,83.95,83.97,83.73,83.85,20571.0,76.1976,76.2158,75.9979,76.1069,20571.0
2018-10-31 12:00:00,83.83,83.86,83.59,83.8,17815.0,76.0887,76.1159,75.8709,76.0615,17815.0
2018-10-31 12:30:00,83.78,84.07,83.72,84.05,32594.0,76.0433,76.3065,75.9889,76.2884,32594.0
2018-10-31 13:00:00,84.06,84.23,84.02,84.1,22183.0,76.2975,76.4518,76.2612,76.3338,22183.0
2018-10-31 13:30:00,84.09,84.23,83.97,84.13,30774.0,76.3247,76.4518,76.2158,76.361,30774.0
2018-10-31 14:00:00,84.14,84.33,84.03,84.26,32329.0,76.3701,76.5425,76.2702,76.479,32329.0
2018-10-31 14:30:00,84.23,84.33,84.14,84.23,60381.0,76.4518,76.5425,76.3701,76.4518,60381.0
2018-10-31 15:00:00,84.22,84.34,84.02,84.06,71951.0,76.4427,76.5516,76.2612,76.2975,71951.0
2018-10-31 15:30:00,84.1,84.13,83.52,83.54,498852.0,76.3338,76.361,75.8073,75.8255,498852.0
2018-11-01 09:30:00,83.73,83.93,83.5,83.63,278653.0,75.9979,76.1795,75.7892,75.9072,278653.0
2018-11-01 10:00:00,83.62,83.89,83.39,83.84,59678.0,75.8981,76.1432,75.6893,76.0978,59678.0
2018-11-01 10:30:00,83.84,84.11,83.83,84.09,54537.0,76.0978,76.3429,76.0887,76.3247,54537.0
2018-11-01 11:00:00,84.12,84.27,83.94,84.25,75253.0,76.3519,76.4881,76.1886,76.4699,75253.0
2018-11-01 11:30:00,84.26,84.31,84.12,84.18,51767.0,76.479,76.5244,76.3519,76.4064,51767.0
2018-11-01 12:00:00,84.17,84.27,84.04,84.12,234321.0,76.3973,76.4881,76.2793,76.3519,234321.0
2018-11-01 12:30:00,84.11,84.27,84.1,84.27,1620626.0,76.3429,76.4881,76.3338,76.4881,1620626.0
2018-11-01 13:00:00,84.28,84.31,84.13,84.29,80426.0,76.4972,76.5244,76.361,76.5062,80426.0
2018-11-01 13:30:00,84.29,84.3,84.16,84.21,69464.0,76.5062,76.5153,76.3882,76.4336,69464.0
2018-11-01 14:00:00,84.21,84.31,84.11,84.25,138085.0,76.4336,76.5244,76.3429,76.4699,138085.0
2018-11-01 14:30:00,84.25,84.34,84.16,84.33,211940.0,76.4699,76.5516,76.3882,76.5425,211940.0
2018-11-01 15:00:00,84.31,84.4,84.24,84.39,87239.0,76.5244,76.6061,76.4608,76.597,87239.0
2018-11-01 15:30:00,84.38,84.55,84.3,84.48,209905.0,76.5879,76.7422,76.5153,76.6787,209905.0
2018-11-02 09:30:00,84.82,85.09,84.73,84.86,16960.0,76.9873,77.2324,76.9056,77.0236,16960.0
2018-11-02 10:00:00,84.87,84.87,84.45,84.45,17363.0,77.0327,77.0327,76.6515,76.6515,17363.0
2018-11-02 10:30:00,84.41,84.42,84.15,84.3,21512.0,76.6152,76.6242,76.3792,76.5153,21512.0
2018-11-02 11:00:00,84.3,84.32,83.92,84.0,42902.0,76.5153,76.5335,76.1704,76.243,42902.0
2018-11-02 11:30:00,84.09,84.1,83.8,83.99,35680.0,76.3247,76.3338,76.0615,76.2339,35680.0
2018-11-02 12:00:00,84.03,84.04,83.79,83.83,16167.0,76.2702,76.2793,76.0524,76.0887,16167.0
2018-11-02 12:30:00,83.82,83.82,83.31,83.38,31625.0,76.0796,76.0796,75.6167,75.6803,31625.0
2018-11-02 13:00:00,83.37,83.67,83.29,83.58,44726.0,75.6712,75.9435,75.5986,75.8618,44726.0
2018-11-02 13:30:00,83.57,83.71,83.54,83.61,14806.0,75.8527,75.9798,75.8255,75.889,14806.0
2018-11-02 14:00:00,83.6,84.11,83.39,84.07,156532.0,75.88,76.3429,75.6893,76.3065,156532.0
2018-11-02 14:30:00,84.02,84.02,83.74,83.84,51003.0,76.2612,76.2612,76.007,76.0978,51003.0
2018-11-02 15:00:00,83.89,84.03,83.67,83.92,481330.0,76.1432,76.2702,75.9435,76.1704,481330.0
2018-11-02 15:30:00,83.9,84.05,83.78,83.96,72985.0,76.1522,76.2884,76.0433,76.2067,72985.0
2018-11-05 09:30:00,84.16,84.31,84.05,84.05,23009.0,76.3882,76.5244,76.2884,76.2884,23009.0
2018-11-05 10:00:00,84.05,84.05,83.76,83.91,477858.0,76.2884,76.2884,76.0252,76.1613,477858.0
2018-11-05 10:30:00,83.9,84.26,83.9,84.24,16760.0,76.1522,76.479,76.1522,76.4608,16760.0
2018-11-05 11:00:00,84.24,84.27,84.13,84.14,37332.0,76.4608,76.4881,76.361,76.3701,37332.0
2018-11-05 11:30:00,84.12,84.31,84.07,84.3,21519.0,76.3519,76.5244,76.3065,76.5153,21519.0
2018-11-05 12:00:00,84.26,84.28,84.18,84.22,25034.0,76.479,76.4972,76.4064,76.4427,25034.0
2018-11-05 12:30:00,84.22,84.22,84.06,84.11,29502.0,76.4427,76.4427,76.2975,76.3429,29502.0
2018-11-05 13:00:00,84.12,84.24,84.12,84.22,12282.0,76.3519,76.4608,76.3519,76.4427,12282.0
2018-11-05 13:30:00,84.23,84.34,84.2,84.31,25813.0,76.4518,76.5516,76.4245,76.5244,25813.0
2018-11-05 14:00:00,84.32,84.54,84.23,84.53,89935.0,76.5335,76.7331,76.4518,76.7241,89935.0
2018-11-05 14:30:00,84.52,84.65,84.45,84.58,25906.0,76.715,76.833,76.6515,76.7695,25906.0
2018-11-05 15:00:00,84.58,84.62,84.3,84.43,133539.0,76.7695,76.8058,76.5153,76.6333,133539.0
2018-11-05 15:30:00,84.43,84.51,84.36,84.44,87604.0,76.6333,76.7059,76.5698,76.6424,87604.0
2018-11-06 09:30:00,84.57,84.9,84.5,84.9,40609.0,76.7604,77.0599,76.6968,77.0599,40609.0
2018-11-06 10:00:00,84.82,84.84,84.71,84.8,6696.0,76.9873,77.0054,76.8874,76.9691,6696.0
2018-11-06 10:30:00,84.82,84.88,84.69,84.83,63182.0,76.9873,77.0417,76.8693,76.9964,63182.0
2018-11-06 11:00:00,84.84,84.93,84.74,84.78,24660.0,77.0054,77.0871,76.9147,76.951,24660.0
2018-11-06 11:30:00,84.79,84.88,84.69,84.8,13634.0,76.9601,77.0417,76.8693,76.9691,13634.0
2018-11-06 12:00:00,84.81,84.91,84.79,84.86,46517.0,76.9782,77.069,76.9601,77.0236,46517.0
2018-11-06 12:30:00,84.87,85.01,84.86,84.92,32309.0,77.0327,77.1597,77.0236,77.0781,32309.0
2018-11-06 13:00:00,84.92,84.96,84.88,84.88,9059.0,77.0781,77.1144,77.0417,77.0417,9059.0
2018-11-06 13:30:00,84.88,84.97,84.88,84.94,6320.0,77.0417,77.1234,77.0417,77.0962,6320.0
2018-11-06 14:00:00,84.91,84.91,84.59,84.6,20861.0,77.069,77.069,76.7785,76.7876,20861.0
2018-11-06 14:30:00,84.61,84.77,84.58,84.69,18263.0,76.7967,76.9419,76.7695,76.8693,18263.0
2018-11-06 15:00:00,84.67,84.87,84.62,84.8,31327.0,76.8511,77.0327,76.8058,76.9691,31327.0
2018-11-06 15:30:00,84.83,85.06,84.7,85.02,51488.0,76.9964,77.2051,76.8784,77.1688,51488.0
2018-11-07 09:30:00,85.83,85.87,85.57,85.62,27220.0,77.904,77.9403,77.668,77.7134,27220.0
2018-11-07 10:00:00,85.59,85.73,85.49,85.67,25569.0,77.6862,77.8133,77.5954,77.7588,25569.0
2018-11-07 10:30:00,85.75,85.95,85.72,85.89,8786.0,77.8314,78.0129,77.8042,77.9585,8786.0
2018-11-07 11:00:00,85.89,86.06,85.85,85.97,352852.0,77.9585,78.1128,77.9222,78.0311,352852.0
2018-11-07 11:30:00,86.02,86.21,85.97,86.21,14713.0,78.0765,78.2489,78.0311,78.2489,14713.0
2018-11-07 12:00:00,86.21,86.26,86.2,86.22,13182.0,78.2489,78.2943,78.2399,78.258,13182.0
2018-11-07 12:30:00,86.23,86.32,86.15,86.3,26942.0,78.2671,78.3488,78.1945,78.3306,26942.0
2018-11-07 13:00:00,86.29,86.35,86.26,86.34,23437.0,78.3215,78.376,78.2943,78.3669,23437.0
2018-11-07 13:30:00,86.34,86.36,86.16,86.21,25090.0,78.3669,78.3851,78.2035,78.2489,25090.0
2018-11-07 14:00:00,86.23,86.46,86.23,86.44,150167.0,78.2671,78.4758,78.2671,78.4577,150167.0
2018-11-07 14:30:00,86.45,86.59,86.4,86.46,75279.0,78.4668,78.5938,78.4214,78.4758,75279.0
2018-11-07 15:00:00,86.45,86.64,86.45,86.63,47836.0,78.4668,78.6392,78.4668,78.6301,47836.0
2018-11-07 15:30:00,86.6,86.79,86.56,86.75,120190.0,78.6029,78.7754,78.5666,78.7391,120190.0
2018-11-08 09:30:00,86.55,86.7,86.48,86.64,68929.0,78.5575,78.6937,78.494,78.6392,68929.0
2018-11-08 10:00:00,86.63,86.67,86.45,86.52,35346.0,78.6301,78.6665,78.4668,78.5303,35346.0
2018-11-08 10:30:00,86.5,86.68,86.47,86.65,31026.0,78.5121,78.6755,78.4849,78.6483,31026.0
2018-11-08 11:00:00,86.65,86.73,86.58,86.63,92414.0,78.6483,78.7209,78.5848,78.6301,92414.0
2018-11-08 11:30:00,86.66,86.8,86.66,86.73,26077.0,78.6574,78.7844,78.6574,78.7209,26077.0
2018-11-08 12:00:00,86.74,86.88,86.71,86.79,35065.0,78.73,78.8571,78.7028,78.7754,35065.0
2018-11-08 12:30:00,86.8,86.84,86.7,86.7,36105.0,78.7844,78.8208,78.6937,78.6937,36105.0
2018-11-08 13:00:00,86.69,86.73,86.57,86.57,25581.0,78.6846,78.7209,78.5757,78.5757,25581.0
2018-11-08 13:30:00,86.56,86.63,86.53,86.63,32728.0,78.5666,78.6301,78.5394,78.6301,32728.0
2018-11-08 14:00:00,86.64,86.74,86.47,86.5,45182.0,78.6392,78.73,78.4849,78.5121,45182.0
2018-11-08 14:30:00,86.5,86.52,86.31,86.45,59066.0,78.5121,78.5303,78.3397,78.4668,59066.0
2018-11-08 15:00:00,86.45,86.58,86.37,86.44,127320.0,78.4668,78.5848,78.3942,78.4577,127320.0
2018-11-08 15:30:00,86.44,86.62,86.35,86.62,221248.0,78.4577,78.6211,78.376,78.6211,221248.0
2018-11-09 09:30:00,86.3,86.51,85.98,86.04,22364.0,78.3306,78.5212,78.0402,78.0946,22364.0
2018-11-09 10:00:00,86.05,86.05,85.77,85.99,12728.0,78.1037,78.1037,77.8496,78.0492,12728.0
2018-11-09 10:30:00,85.98,86.11,85.88,85.91,38376.0,78.0402,78.1582,77.9494,77.9766,38376.0
2018-11-09 11:00:00,85.97,86.01,85.79,85.94,26812.0,78.0311,78.0674,77.8677,78.0039,26812.0
2018-11-09 11:30:00,85.96,86.01,85.66,85.69,35946.0,78.022,78.0674,77.7497,77.7769,35946.0
2018-11-09 12:00:00,85.69,85.83,85.62,85.7,11575.0,77.7769,77.904,77.7134,77.786,11575.0
2018-11-09 12:30:00,85.7,85.87,85.69,85.77,31277.0,77.786,77.9403,77.7769,77.8496,31277.0
2018-11-09 13:00:00,85.72,85.78,85.62,85.64,18055.0,77.8042,77.8586,77.7134,77.7316,18055.0
2018-11-09 13:30:00,85.62,85.62,85.5,85.56,12962.0,77.7134,77.7134,77.6045,77.659,12962.0
2018-11-09 14:00:00,85.56,85.65,85.42,85.5,12960.0,77.659,77.7406,77.5319,77.6045,12960.0
2018-11-09 14:30:00,85.49,85.88,85.49,85.79,27998.0,77.5954,77.9494,77.5954,77.8677,27998.0
2018-11-09 15:00:00,85.74,86.08,85.73,86.0,34443.0,77.8223,78.1309,77.8133,78.0583,34443.0
2018-11-09 15:30:00,86.06,86.17,85.88,85.89,58756.0,78.1128,78.2126,77.9494,77.9585,58756.0
2018-11-12 09:30:00,85.82,85.82,85.19,85.19,50225.0,77.8949,77.8949,77.3231,77.3231,50225.0
2018-11-12 10:00:00,85.17,85.28,85.04,85.23,12874.0,77.305,77.4048,77.187,77.3594,12874.0
2018-11-12 10:30:00,85.21,85.21,84.84,84.85,38073.0,77.3413,77.3413,77.0054,77.0145,38073.0
2018-11-12 11:00:00,84.82,84.89,84.6,84.6,129297.0,76.9873,77.0508,76.7876,76.7876,129297.0
2018-11-12 11:30:00,84.59,84.77,84.53,84.75,32007.0,76.7785,76.9419,76.7241,76.9238,32007.0
2018-11-12 12:00:00,84.76,84.9,84.76,84.78,36975.0,76.9328,77.0599,76.9328,76.951,36975.0
2018-11-12 12:30:00,84.78,84.83,84.64,84.64,80964.0,76.951,76.9964,76.8239,76.8239,80964.0
2018-11-12 13:00:00,84.67,84.72,84.52,84.67,23210.0,76.8511,76.8965,76.715,76.8511,23210.0
2018-11-12 13:30:00,84.65,84.86,84.48,84.76,14385.0,76.833,77.0236,76.6787,76.9328,14385.0
2018-11-12 14:00:00,84.78,84.99,84.72,84.77,13772.0,76.951,77.1416,76.8965,76.9419,13772.0
2018-11-12 14:30:00,84.77,84.96,84.63,84.63,33398.0,76.9419,77.1144,76.8148,76.8148,33398.0
2018-11-12 15:00:00,84.66,84.75,84.43,84.66,21049.0,76.8421,76.9238,76.6333,76.8421,21049.0
2018-11-12 15:30:00,84.65,84.65,84.14,84.22,362206.0,76.833,76.833,76.3701,76.4427,362206.0
2018-11-13 09:30:00,84.53,84.7,84.49,84.5,201528.0,76.7241,76.8784,76.6878,76.6968,201528.0
2018-11-13 10:00:00,84.44,84.65,84.15,84.15,18950.0,76.6424,76.833,76.3792,76.3792,18950.0
2018-11-13 10:30:00,84.14,84.51,84.04,84.48,61318.0,76.3701,76.7059,76.2793,76.6787,61318.0
2018-11-13 11:00:00,84.47,85.05,84.46,84.87,204888.0,76.6696,77.196,76.6605,77.0327,204888.0
2018-11-13 11:30:00,84.86,84.91,84.68,84.75,30638.0,77.0236,77.069,76.8602,76.9238,30638.0
2018-11-13 12:00:00,84.84,84.85,84.6,84.76,16113.0,77.0054,77.0145,76.7876,76.9328,16113.0
2018-11-13 12:30:00,84.64,84.68,84.34,84.35,22209.0,76.8239,76.8602,76.5516,76.5607,22209.0
2018-11-13 13:00:00,84.42,84.45,84.18,84.28,15423.0,76.6242,76.6515,76.4064,76.4972,15423.0
2018-11-13 13:30:00,84.32,84.55,84.28,84.33,29386.0,76.5335,76.7422,76.4972,76.5425,29386.0
2018-11-13 14:00:00,84.37,84.38,83.85,84.06,51195.0,76.5788,76.5879,76.1069,76.2975,51195.0
2018-11-13 14:30:00,84.05,84.19,83.83,84.04,66527.0,76.2884,76.4155,76.0887,76.2793,66527.0
2018-11-13 15:00:00,84.02,84.26,83.85,84.01,79720.0,76.2612,76.479,76.1069,76.2521,79720.0
2018-11-13 15:30:00,84.0,84.23,83.82,84.06,109309.0,76.243,76.4518,76.0796,76.2975,109309.0
2018-11-14 09:30:00,84.58,84.95,84.58,84.64,27883.0,76.7695,77.1053,76.7695,76.8239,27883.0
2018-11-14 10:00:00,84.62,84.64,84.24,84.28,15039.0,76.8058,76.8239,76.4608,76.4972,15039.0
2018-11-14 10:30:00,84.27,84.44,84.05,84.17,36954.0,76.4881,76.6424,76.2884,76.3973,36954.0
2018-11-14 11:00:00,84.17,84.17,83.79,83.85,347882.0,76.3973,76.3973,76.0524,76.1069,347882.0
2018-11-14 11:30:00,83.84,83.88,83.56,83.85,277341.0,76.0978,76.1341,75.8436,76.1069,277341.0
2018-11-14 12:00:00,83.88,83.92,83.58,83.88,89918.0,76.1341,76.1704,75.8618,76.1341,89918.0
2018-11-14 12:30:00,83.84,83.84,83.44,83.47,61133.0,76.0978,76.0978,75.7347,75.762,61133.0
2018-11-14 13:00:00,83.45,83.64,83.33,83.5,66175.0,75.7438,75.9163,75.6349,75.7892,66175.0
2018-11-14 13:30:00,83.5,83.53,83.08,83.24,78779.0,75.7892,75.8164,75.408,75.5532,78779.0
2018-11-14 14:00:00,83.2,83.53,82.91,83.27,62739.0,75.5169,75.8164,75.2537,75.5804,62739.0
2018-11-14 14:30:00,83.23,83.78,83.18,83.71,107973.0,75.5441,76.0433,75.4987,75.9798,107973.0
2018-11-14 15:00:00,83.68,83.97,83.68,83.73,35837.0,75.9526,76.2158,75.9526,75.9979,35837.0
2018-11-14 15:30:00,83.74,83.82,83.22,83.39,185977.0,76.007,76.0796,75.535,75.6893,185977.0
2018-11-15 09:30:00,83.04,83.18,82.68,82.91,61586.0,75.3717,75.4987,75.0449,75.2537,61586.0
2018-11-15 10:00:00,82.88,83.08,82.77,82.87,43151.0,75.2264,75.408,75.1266,75.2174,43151.0
2018-11-15 10:30:00,82.81,82.94,82.46,82.86,39948.0,75.1629,75.2809,74.8452,75.2083,39948.0
2018-11-15 11:00:00,82.88,83.38,82.8,83.29,67859.0,75.2264,75.6803,75.1538,75.5986,67859.0
2018-11-15 11:30:00,83.3,83.6,83.3,83.47,57468.0,75.6077,75.88,75.6077,75.762,57468.0
2018-11-15 12:00:00,83.53,83.6,83.29,83.48,524082.0,75.8164,75.88,75.5986,75.771,524082.0
2018-11-15 12:30:00,83.47,83.56,83.17,83.21,36929.0,75.762,75.8436,75.4897,75.526,36929.0
2018-11-15 13:00:00,83.23,83.82,83.03,83.79,61621.0,75.5441,76.0796,75.3626,76.0524,61621.0
2018-11-15 13:30:00,83.85,84.07,83.79,84.03,44422.0,76.1069,76.3065,76.0524,76.2702,44422.0
2018-11-15 14:00:00,84.06,84.21,83.88,84.21,82042.0,76.2975,76.4336,76.1341,76.4336,82042.0
2018-11-15 14:30:00,84.19,84.35,84.06,84.13,50905.0,76.4155,76.5607,76.2975,76.361,50905.0
2018-11-15 15:00:00,84.11,84.19,83.72,83.87,91586.0,76.3429,76.4155,75.9889,76.125,91586.0
2018-11-15 15:30:00,83.89,84.26,83.89,84.26,168153.0,76.1432,76.479,76.1432,76.479,168153.0
2018-11-16 09:30:00,83.83,83.86,83.41,83.86,114958.0,76.0887,76.1159,75.7075,76.1159,114958.0
2018-11-16 10:00:00,83.82,83.94,83.71,83.85,38664.0,76.0796,76.1886,75.9798,76.1069,38664.0
2018-11-16 10:30:00,83.85,84.16,83.85,83.98,37289.0,76.1069,76.3882,76.1069,76.2249,37289.0
2018-11-16 11:00:00,84.0,84.03,83.82,83.91,50890.0,76.243,76.2702,76.0796,76.1613,50890.0
2018-11-16 11:30:00,83.91,83.92,83.73,83.79,18695.0,76.1613,76.1704,75.9979,76.0524,18695.0
2018-11-16 12:00:00,83.82,83.97,83.73,83.76,23307.0,76.0796,76.2158,75.9979,76.0252,23307.0
2018-11-16 12:30:00,83.74,84.47,83.73,84.26,53461.0,76.007,76.6696,75.9979,76.479,53461.0
2018-11-16 13:00:00,84.28,84.28,83.95,83.98,34512.0,76.4972,76.4972,76.1976,76.2249,34512.0
2018-11-16 13:30:00,83.98,84.01,83.78,83.93,50068.0,76.2249,76.2521,76.0433,76.1795,50068.0
2018-11-16 14:00:00,83.98,84.14,83.91,84.11,61465.0,76.2249,76.3701,76.1613,76.3429,61465.0
2018-11-16 14:30:00,84.13,84.22,84.11,84.2,23012.0,76.361,76.4427,76.3429,76.4245,23012.0
2018-11-16 15:00:00,84.22,84.35,84.16,84.31,33648.0,76.4427,76.5607,76.3882,76.5244,33648.0
2018-11-16 15:30:00,84.26,84.36,84.12,84.19,88771.0,76.479,76.5698,76.3519,76.4155,88771.0
2018-11-19 09:30:00,84.09,84.11,83.75,83.76,9147.0,76.3247,76.3429,76.0161,76.0252,9147.0
2018-11-19 10:00:00,83.76,83.77,83.38,83.49,8641.0,76.0252,76.0343,75.6803,75.7801,8641.0
2018-11-19 10:30:00,83.43,83.55,83.28,83.53,9745.0,75.7256,75.8346,75.5895,75.8164,9745.0
2018-11-19 11:00:00,83.53,83.57,83.24,83.25,12306.0,75.8164,75.8527,75.5532,75.5623,12306.0
2018-11-19 11:30:00,83.18,83.19,82.72,82.82,11514.0,75.4987,75.5078,75.0812,75.172,11514.0
2018-11-19 12:00:00,82.86,82.86,82.57,82.69,27359.0,75.2083,75.2083,74.9451,75.054,27359.0
2018-11-19 12:30:00,82.74,82.97,82.6,82.92,37098.0,75.0994,75.3081,74.9723,75.2627,37098.0
2018-11-19 13:00:00,82.92,82.93,82.66,82.69,32539.0,75.2627,75.2718,75.0268,75.054,32539.0
2018-11-19 13:30:00,82.68,82.94,82.53,82.68,28758.0,75.0449,75.2809,74.9088,75.0449,28758.0
2018-11-19 14:00:00,82.65,82.71,82.46,82.66,54902.0,75.0177,75.0721,74.8452,75.0268,54902.0
2018-11-19 14:30:00,82.64,82.89,82.51,82.85,30031.0,75.0086,75.2355,74.8906,75.1992,30031.0
2018-11-19 15:00:00,82.86,83.08,82.74,82.9,94730.0,75.2083,75.408,75.0994,75.2446,94730.0
2018-11-19 15:30:00,82.9,82.94,82.53,82.74,550098.0,75.2446,75.2809,74.9088,75.0994,550098.0
2018-11-20 09:30:00,81.5,82.05,81.31,81.48,55272.0,73.9739,74.4731,73.8014,73.9557,55272.0
2018-11-20 10:00:00,81.44,81.66,81.17,81.63,119042.0,73.9194,74.1191,73.6743,74.0919,119042.0
2018-11-20 10:30:00,81.6,82.1,81.58,82.03,58843.0,74.0646,74.5185,74.0465,74.4549,58843.0
2018-11-20 11:00:00,82.05,82.1,81.64,81.66,28523.0,74.4731,74.5185,74.1009,74.1191,28523.0
2018-11-20 11:30:00,81.66,82.1,81.53,81.95,34557.0,74.1191,74.5185,74.0011,74.3823,34557.0
2018-11-20 12:00:00,82.02,82.18,81.73,81.94,58632.0,74.4459,74.5911,74.1826,74.3732,58632.0
2018-11-20 12:30:00,81.98,82.0,81.66,81.66,30408.0,74.4095,74.4277,74.1191,74.1191,30408.0
2018-11-20 13:00:00,81.66,81.72,81.37,81.48,142526.0,74.1191,74.1736,73.8559,73.9557,142526.0
2018-11-20 13:30:00,81.46,81.68,81.41,81.41,320400.0,73.9376,74.1373,73.8922,73.8922,320400.0
2018-11-20 14:00:00,81.4,81.53,81.22,81.32,108422.0,73.8831,74.0011,73.7197,73.8105,108422.0
2018-11-20 14:30:00,81.32,81.63,81.27,81.35,144563.0,73.8105,74.0919,73.7651,73.8377,144563.0
2018-11-20 15:00:00,81.35,81.58,81.04,81.5,135102.0,73.8377,74.0465,73.5564,73.9739,135102.0
2018-11-20 15:30:00,81.49,81.58,81.22,81.31,266122.0,73.9648,74.0465,73.7197,73.8014,266122.0
2018-11-21 09:30:00,81.97,81.98,81.33,81.59,47625.0,74.4005,74.4095,73.8196,74.0556,47625.0
2018-11-21 10:00:00,81.66,81.76,81.53,81.73,39764.0,74.1191,74.2099,74.0011,74.1826,39764.0
2018-11-21 10:30:00,81.7,81.75,81.5,81.65,32053.0,74.1554,74.2008,73.9739,74.11,32053.0
2018-11-21 11:00:00,81.65,81.92,81.57,81.82,49298.0,74.11,74.3551,74.0374,74.2643,49298.0
2018-11-21 11:30:00,81.84,81.89,81.74,81.76,59565.0,74.2825,74.3279,74.1917,74.2099,59565.0
2018-11-21 12:00:00,81.77,81.79,81.6,81.64,120625.0,74.2189,74.2371,74.0646,74.1009,120625.0
2018-11-21 12:30:00,81.65,81.77,81.59,81.76,120945.0,74.11,74.2189,74.0556,74.2099,120945.0
2018-11-21 13:00:00,81.77,81.79,81.66,81.72,31749.0,74.2189,74.2371,74.1191,74.1736,31749.0
2018-11-21 13:30:00,81.71,81.77,81.69,81.71,70519.0,74.1645,74.2189,74.1463,74.1645,70519.0
2018-11-21 14:00:00,81.71,81.72,81.64,81.71,162080.0,74.1645,74.1736,74.1009,74.1645,162080.0
2018-11-21 14:30:00,81.72,81.72,81.6,81.62,52844.0,74.1736,74.1736,74.0646,74.0828,52844.0
2018-11-21 15:00:00,81.62,81.73,81.51,81.53,114285.0,74.0828,74.1826,73.983,74.0011,114285.0
2018-11-21 15:30:00,81.51,81.51,81.29,81.29,105317.0,73.983,73.983,73.7833,73.7833,105317.0
2018-11-23 09:30:00,80.81,81.01,80.58,80.96,32637.0,73.3476,73.5291,73.1388,73.4837,32637.0
2018-11-23 10:00:00,80.95,81.03,80.74,80.76,32061.0,73.4747,73.5473,73.2841,73.3022,32061.0
2018-11-23 10:30:00,80.78,81.0,80.75,80.95,44806.0,73.3204,73.52,73.2931,73.4747,44806.0
2018-11-23 11:00:00,80.94,81.14,80.92,81.07,39441.0,73.4656,73.6471,73.4474,73.5836,39441.0
2018-11-23 11:30:00,81.06,81.07,80.81,80.81,66381.0,73.5745,73.5836,73.3476,73.3476,66381.0
2018-11-23 12:00:00,80.81,80.95,80.75,80.9,54708.0,73.3476,73.4747,73.2931,73.4293,54708.0
2018-11-23 12:30:00,80.89,80.98,80.67,80.67,39347.0,73.4202,73.5019,73.2205,73.2205,39347.0
2018-11-26 09:30:00,81.48,81.72,81.29,81.71,15885.0,73.9557,74.1736,73.7833,74.1645,15885.0
2018-11-26 10:00:00,81.74,81.74,81.51,81.55,15929.0,74.1917,74.1917,73.983,74.0193,15929.0
2018-11-26 10:30:00,81.55,81.67,81.45,81.61,38655.0,74.0193,74.1282,73.9285,74.0737,38655.0
2018-11-26 11:00:00,81.63,81.64,81.49,81.49,25711.0,74.0919,74.1009,73.9648,73.9648,25711.0
2018-11-26 11:30:00,81.49,81.49,81.29,81.43,24824.0,73.9648,73.9648,73.7833,73.9103,24824.0
2018-11-26 12:00:00,81.44,81.54,81.31,81.32,42868.0,73.9194,74.0102,73.8014,73.8105,42868.0
2018-11-26 12:30:00,81.33,81.33,81.14,81.25,46358.0,73.8196,73.8196,73.6471,73.747,46358.0
2018-11-26 13:00:00,81.24,81.37,81.17,81.3,38030.0,73.7379,73.8559,73.6743,73.7923,38030.0
2018-11-26 13:30:00,81.31,81.47,81.27,81.47,100995.0,73.8014,73.9466,73.7651,73.9466,100995.0
2018-11-26 14:00:00,81.49,81.64,81.43,81.62,42349.0,73.9648,74.1009,73.9103,74.0828,42349.0
2018-11-26 14:30:00,81.65,81.74,81.58,81.73,47430.0,74.11,74.1917,74.0465,74.1826,47430.0
2018-11-26 15:00:00,81.76,81.78,81.61,81.62,48487.0,74.2099,74.228,74.0737,74.0828,48487.0
2018-11-26 15:30:00,81.64,81.79,81.64,81.75,105638.0,74.1009,74.2371,74.1009,74.2008,105638.0
2018-11-27 09:30:00,81.46,81.67,81.22,81.43,27831.0,73.9376,74.1282,73.7197,73.9103,27831.0
2018-11-27 10:00:00,81.34,81.67,81.31,81.52,32542.0,73.8287,74.1282,73.8014,73.992,32542.0
2018-11-27 10:30:00,81.53,81.77,81.4,81.67,11326.0,74.0011,74.2189,73.8831,74.1282,11326.0
2018-11-27 11:00:00,81.67,81.8,81.53,81.62,38228.0,74.1282,74.2462,74.0011,74.0828,38228.0
2018-11-27 11:30:00,81.6,81.7,81.48,81.68,31200.0,74.0646,74.1554,73.9557,74.1373,31200.0
2018-11-27 12:00:00,81.63,81.69,81.4,81.41,32473.0,74.0919,74.1463,73.8831,73.8922,32473.0
2018-11-27 12:30:00,81.41,81.59,81.35,81.44,49749.0,73.8922,74.0556,73.8377,73.9194,49749.0
2018-11-27 13:00:00,81.46,81.65,81.37,81.53,49436.0,73.9376,74.11,73.8559,74.0011,49436.0
2018-11-27 13:30:00,81.6,81.67,81.55,81.57,30320.0,74.0646,74.1282,74.0193,74.0374,30320.0
2018-11-27 14:00:00,81.69,81.83,81.67,81.75,106268.0,74.1463,74.2734,74.1282,74.2008,106268.0
2018-11-27 14:30:00,81.77,81.82,81.7,81.71,42339.0,74.2189,74.2643,74.1554,74.1645,42339.0
2018-11-27 15:00:00,81.69,81.77,81.65,81.71,32131.0,74.1463,74.2189,74.11,74.1645,32131.0
2018-11-27 15:30:00,81.73,81.91,81.67,81.91,110121.0,74.1826,74.346,74.1282,74.346,110121.0
2018-11-28 09:30:00,82.46,82.53,82.12,82.27,103931.0,74.8452,74.9088,74.5366,74.6728,103931.0
2018-11-28 10:00:00,82.26,82.32,82.09,82.11,16468.0,74.6637,74.7182,74.5094,74.5275,16468.0
2018-11-28 10:30:00,82.12,82.17,82.03,82.17,20957.0,74.5366,74.582,74.4549,74.582,20957.0
2018-11-28 11:00:00,82.17,82.31,82.17,82.25,41508.0,74.582,74.7091,74.582,74.6546,41508.0
2018-11-28 11:30:00,82.24,82.37,82.19,82.35,27804.0,74.6455,74.7635,74.6002,74.7454,27804.0
2018-11-28 12:00:00,82.38,83.19,82.38,83.18,56195.0,74.7726,75.5078,74.7726,75.4987,56195.0
2018-11-28 12:30:00,83.13,83.21,83.04,83.1,42741.0,75.4534,75.526,75.3717,75.4261,42741.0
2018-11-28 13:00:00,83.1,83.25,82.98,83.25,90580.0,75.4261,75.5623,75.3172,75.5623,90580.0
2018-11-28 13:30:00,83.23,83.49,83.23,83.43,27268.0,75.5441,75.7801,75.5441,75.7256,27268.0
2018-11-28 14:00:00,83.44,83.51,83.34,83.4,52786.0,75.7347,75.7983,75.644,75.6984,52786.0
2018-11-28 14:30:00,83.41,83.48,83.31,83.32,58955.0,75.7075,75.771,75.6167,75.6258,58955.0
2018-11-28 15:00:00,83.3,83.51,83.23,83.51,56401.0,75.6077,75.7983,75.5441,75.7983,56401.0
2018-11-28 15:30:00,83.5,83.88,83.44,83.88,98428.0,75.7892,76.1341,75.7347,76.1341,98428.0
2018-11-29 09:30:00,83.78,83.78,83.45,83.46,15825.0,76.0433,76.0433,75.7438,75.7529,15825.0
2018-11-29 10:00:00,83.46,83.49,83.28,83.3,16432.0,75.7529,75.7801,75.5895,75.6077,16432.0
2018-11-29 10:30:00,83.3,83.53,83.13,83.21,34660.0,75.6077,75.8164,75.4534,75.526,34660.0
2018-11-29 11:00:00,83.22,83.39,83.14,83.38,81488.0,75.535,75.6893,75.4624,75.6803,81488.0
2018-11-29 11:30:00,83.34,83.51,83.31,83.5,29420.0,75.644,75.7983,75.6167,75.7892,29420.0
2018-11-29 12:00:00,83.49,83.49,83.34,83.44,19443.0,75.7801,75.7801,75.644,75.7347,19443.0
2018-11-29 12:30:00,83.47,83.6,83.46,83.57,12192.0,75.762,75.88,75.7529,75.8527,12192.0
2018-11-29 13:00:00,83.63,83.64,83.5,83.54,19155.0,75.9072,75.9163,75.7892,75.8255,19155.0
2018-11-29 13:30:00,83.51,83.68,83.5,83.59,26526.0,75.7983,75.9526,75.7892,75.8709,26526.0
2018-11-29 14:00:00,83.57,83.82,83.53,83.77,25922.0,75.8527,76.0796,75.8164,76.0343,25922.0
2018-11-29 14:30:00,83.78,83.93,83.74,83.93,24034.0,76.0433,76.1795,76.007,76.1795,24034.0
2018-11-29 15:00:00,83.93,83.95,83.71,83.77,183032.0,76.1795,76.1976,75.9798,76.0343,183032.0
2018-11-29 15:30:00,83.76,83.76,83.46,83.49,135263.0,76.0252,76.0252,75.7529,75.7801,135263.0
2018-11-30 09:30:00,83.54,83.72,83.39,83.72,75749.0,75.8255,75.9889,75.6893,75.9889,75749.0
2018-11-30 10:00:00,83.68,83.85,83.68,83.78,4728.0,75.9526,76.1069,75.9526,76.0433,4728.0
2018-11-30 10:30:00,83.82,84.01,83.81,83.89,49159.0,76.0796,76.2521,76.0706,76.1432,49159.0
2018-11-30 11:00:00,83.88,83.92,83.75,83.77,75063.0,76.1341,76.1704,76.0161,76.0343,75063.0
2018-11-30 11:30:00,83.76,83.95,83.7,83.94,34789.0,76.0252,76.1976,75.9707,76.1886,34789.0
2018-11-30 12:00:00,83.89,83.94,83.88,83.88,9304.0,76.1432,76.1886,76.1341,76.1341,9304.0
2018-11-30 12:30:00,83.89,83.96,83.85,83.9,35475.0,76.1432,76.2067,76.1069,76.1522,35475.0
2018-11-30 13:00:00,83.9,83.99,83.82,83.98,39919.0,76.1522,76.2339,76.0796,76.2249,39919.0
2018-11-30 13:30:00,83.96,84.21,83.96,84.19,36746.0,76.2067,76.4336,76.2067,76.4155,36746.0
2018-11-30 14:00:00,84.2,84.21,84.11,84.15,31368.0,76.4245,76.4336,76.3429,76.3792,31368.0
2018-11-30 14:30:00,84.21,84.27,84.16,84.2,115705.0,76.4336,76.4881,76.3882,76.4245,115705.0
2018-11-30 15:00:00,84.21,84.42,84.18,84.37,144686.0,76.4336,76.6242,76.4064,76.5788,144686.0
2018-11-30 15:30:00,84.36,84.45,84.19,84.39,279493.0,76.5698,76.6515,76.4155,76.597,279493.0
2018-12-03 09:30:00,85.95,85.96,85.18,85.25,52142.0,78.0129,78.022,77.314,77.3776,52142.0
2018-12-03 10:00:00,85.29,85.5,85.2,85.45,62674.0,77.4139,77.6045,77.3322,77.5591,62674.0
2018-12-03 10:30:00,85.39,85.41,84.98,84.98,123253.0,77.5047,77.5228,77.1325,77.1325,123253.0
2018-12-03 11:00:00,84.94,85.11,84.9,85.02,126949.0,77.0962,77.2505,77.0599,77.1688,126949.0
2018-12-03 11:30:00,85.04,85.05,84.79,84.81,44535.0,77.187,77.196,76.9601,76.9782,44535.0
2018-12-03 12:00:00,84.87,85.05,84.87,85.04,13526.0,77.0327,77.196,77.0327,77.187,13526.0
2018-12-03 12:30:00,85.09,85.2,85.01,85.04,33312.0,77.2324,77.3322,77.1597,77.187,33312.0
2018-12-03 13:00:00,85.08,85.25,85.08,85.21,225442.0,77.2233,77.3776,77.2233,77.3413,225442.0
2018-12-03 13:30:00,85.21,85.21,84.85,84.99,39904.0,77.3413,77.3413,77.0145,77.1416,39904.0
2018-12-03 14:00:00,85.04,85.15,84.83,85.12,93712.0,77.187,77.2868,76.9964,77.2596,93712.0
2018-12-03 14:30:00,85.11,85.17,85.0,85.08,34777.0,77.2505,77.305,77.1507,77.2233,34777.0
2018-12-03 15:00:00,85.06,85.3,84.97,85.25,38019.0,77.2051,77.423,77.1234,77.3776,38019.0
2018-12-03 15:30:00,85.26,85.34,85.12,85.26,75749.0,77.3867,77.4593,77.2596,77.3867,75749.0
2018-12-04 09:30:00,85.13,85.24,84.77,84.87,28673.0,77.2687,77.3685,76.9419,77.0327,28673.0
2018-12-04 10:00:00,84.8,84.88,84.66,84.77,186855.0,76.9691,77.0417,76.8421,76.9419,186855.0
2018-12-04 10:30:00,84.79,84.86,84.67,84.67,88500.0,76.9601,77.0236,76.8511,76.8511,88500.0
2018-12-04 11:00:00,84.65,84.76,84.56,84.6,90718.0,76.833,76.9328,76.7513,76.7876,90718.0
2018-12-04 11:30:00,84.57,84.68,84.47,84.49,34761.0,76.7604,76.8602,76.6696,76.6878,34761.0
2018-12-04 12:00:00,84.45,84.46,83.54,83.54,41067.0,76.6515,76.6605,75.8255,75.8255,41067.0
2018-12-04 12:30:00,83.55,83.66,83.23,83.46,68453.0,75.8346,75.9344,75.5441,75.7529,68453.0
2018-12-04 13:00:00,83.42,83.48,82.93,82.94,47966.0,75.7166,75.771,75.2718,75.2809,47966.0
2018-12-04 13:30:00,83.04,83.33,82.71,83.28,65558.0,75.3717,75.6349,75.0721,75.5895,65558.0
2018-12-04 14:00:00,83.24,83.45,83.1,83.13,212571.0,75.5532,75.7438,75.4261,75.4534,212571.0
2018-12-04 14:30:00,83.17,83.52,83.16,83.25,82264.0,75.4897,75.8073,75.4806,75.5623,82264.0
2018-12-04 15:00:00,83.23,83.24,82.74,82.74,38920.0,75.5441,75.5532,75.0994,75.0994,38920.0
2018-12-04 15:30:00,82.74,82.94,82.52,82.61,229201.0,75.0994,75.2809,74.8997,74.9814,229201.0
2018-12-06 09:30:00,81.5,81.81,81.12,81.2,174978.0,73.9739,74.2552,73.629,73.7016,174978.0
2018-12-06 10:00:00,81.15,81.52,81.12,81.43,57270.0,73.6562,73.992,73.629,73.9103,57270.0
2018-12-06 10:30:00,81.47,81.47,80.89,80.98,64626.0,73.9466,73.9466,73.4202,73.5019,64626.0
2018-12-06 11:00:00,80.98,80.98,80.38,80.48,260862.0,73.5019,73.5019,72.9573,73.0481,260862.0
2018-12-06 11:30:00,80.47,81.19,80.47,81.11,502253.0,73.039,73.6925,73.039,73.6199,502253.0
2018-12-06 12:00:00,81.1,81.5,81.01,81.5,39336.0,73.6108,73.9739,73.5291,73.9739,39336.0
2018-12-06 12:30:00,81.45,81.72,81.34,81.61,67509.0,73.9285,74.1736,73.8287,74.0737,67509.0
2018-12-06 13:00:00,81.59,81.59,81.23,81.27,48345.0,74.0556,74.0556,73.7288,73.7651,48345.0
2018-12-06 13:30:00,81.26,81.82,81.09,81.82,28129.0,73.756,74.2643,73.6017,74.2643,28129.0
2018-12-06 14:00:00,81.82,81.92,81.35,81.65,45646.0,74.2643,74.3551,73.8377,74.11,45646.0
2018-12-06 14:30:00,81.66,81.83,81.27,81.74,67065.0,74.1191,74.2734,73.7651,74.1917,67065.0
2018-12-06 15:00:00,81.84,82.0,81.65,81.92,86275.0,74.2825,74.4277,74.11,74.3551,86275.0
2018-12-06 15:30:00,81.9,82.65,81.88,82.6,153345.0,74.3369,75.0177,74.3188,74.9723,153345.0
2018-12-07 09:30:00,82.6,83.04,82.22,82.82,49546.0,74.9723,75.3717,74.6274,75.172,49546.0
2018-12-07 10:00:00,82.83,82.89,82.02,82.17,16811.0,75.1811,75.2355,74.4459,74.582,16811.0
2018-12-07 10:30:00,82.21,82.24,81.82,82.1,33074.0,74.6183,74.6455,74.2643,74.5185,33074.0
2018-12-07 11:00:00,82.18,82.18,81.35,81.5,55603.0,74.5911,74.5911,73.8377,73.9739,55603.0
2018-12-07 11:30:00,81.5,81.73,81.24,81.24,17721.0,73.9739,74.1826,73.7379,73.7379,17721.0
2018-12-07 12:00:00,81.3,81.52,81.25,81.36,23273.0,73.7923,73.992,73.747,73.8468,23273.0
2018-12-07 12:30:00,81.35,81.54,81.05,81.54,485711.0,73.8377,74.0102,73.5654,74.0102,485711.0
2018-12-07 13:00:00,81.5,81.69,81.16,81.37,53912.0,73.9739,74.1463,73.6653,73.8559,53912.0
2018-12-07 13:30:00,81.38,81.38,80.97,80.97,12193.0,73.865,73.865,73.4928,73.4928,12193.0
2018-12-07 14:00:00,80.94,81.12,80.69,80.95,38197.0,73.4656,73.629,73.2387,73.4747,38197.0
2018-12-07 14:30:00,81.04,81.04,80.51,80.54,63581.0,73.5564,73.5564,73.0753,73.1025,63581.0
2018-12-07 15:00:00,80.53,80.87,80.41,80.84,76678.0,73.0934,73.4021,72.9845,73.3748,76678.0
2018-12-07 15:30:00,80.84,81.23,80.66,80.72,82308.0,73.3748,73.7288,73.2114,73.2659,82308.0
2018-12-10 09:30:00,80.58,80.96,80.12,80.27,67707.0,73.1388,73.4837,72.7213,72.8575,67707.0
2018-12-10 10:00:00,80.26,80.7,80.18,80.45,36130.0,72.8484,73.2478,72.7758,73.0208,36130.0
2018-12-10 10:30:00,80.52,80.52,79.79,79.86,65049.0,73.0844,73.0844,72.4218,72.4853,65049.0
2018-12-10 11:00:00,79.77,79.79,79.35,79.66,63960.0,72.4036,72.4218,72.0224,72.3038,63960.0
2018-12-10 11:30:00,79.64,80.15,79.59,79.86,112657.0,72.2856,72.7485,72.2403,72.4853,112657.0
2018-12-10 12:00:00,79.81,80.01,79.65,79.79,220173.0,72.4399,72.6215,72.2947,72.4218,220173.0
2018-12-10 12:30:00,79.79,80.56,79.79,80.44,70686.0,72.4218,73.1207,72.4218,73.0118,70686.0
2018-12-10 13:00:00,80.46,80.61,80.32,80.32,43459.0,73.0299,73.1661,72.9028,72.9028,43459.0
2018-12-10 13:30:00,80.31,80.8,80.31,80.65,20565.0,72.8938,73.3385,72.8938,73.2024,20565.0
2018-12-10 14:00:00,80.64,80.76,80.42,80.67,53693.0,73.1933,73.3022,72.9936,73.2205,53693.0
2018-12-10 14:30:00,80.68,81.02,80.66,80.69,119333.0,73.2296,73.5382,73.2114,73.2387,119333.0
2018-12-10 15:00:00,80.71,80.85,80.57,80.84,58909.0,73.2568,73.3839,73.1298,73.3748,58909.0
2018-12-10 15:30:00,80.88,81.3,80.87,80.98,449527.0,73.4111,73.7923,73.4021,73.5019,449527.0
2018-12-11 09:30:00,82.06,82.1,81.68,81.8,47453.0,74.4822,74.5185,74.1373,74.2462,47453.0
2018-12-11 10:00:00,81.83,82.03,81.67,82.02,41034.0,74.2734,74.4549,74.1282,74.4459,41034.0
2018-12-11 10:30:00,82.04,82.04,81.58,81.7,93920.0,74.464,74.464,74.0465,74.1554,93920.0
2018-12-11 11:00:00,81.67,81.72,81.4,81.47,46421.0,74.1282,74.1736,73.8831,73.9466,46421.0
2018-12-11 11:30:00,81.47,81.5,81.27,81.45,36341.0,73.9466,73.9739,73.7651,73.9285,36341.0
2018-12-11 12:00:00,81.44,81.44,80.86,81.04,55843.0,73.9194,73.9194,73.393,73.5564,55843.0
2018-12-11 12:30:00,81.04,81.21,80.97,81.06,49334.0,73.5564,73.7107,73.4928,73.5745,49334.0
2018-12-11 13:00:00,81.05,81.18,80.94,81.04,34779.0,73.5654,73.6834,73.4656,73.5564,34779.0
2018-12-11 13:30:00,81.01,81.07,80.56,80.64,44743.0,73.5291,73.5836,73.1207,73.1933,44743.0
2018-12-11 14:00:00,80.6,81.19,80.55,81.18,45571.0,73.157,73.6925,73.1116,73.6834,45571.0
2018-12-11 14:30:00,81.16,81.45,81.15,81.27,66947.0,73.6653,73.9285,73.6562,73.7651,66947.0
2018-12-11 15:00:00,81.32,81.68,81.11,81.46,58456.0,73.8105,74.1373,73.6199,73.9376,58456.0
2018-12-11 15:30:00,81.44,81.66,81.01,81.03,202954.0,73.9194,74.1191,73.5291,73.5473,202954.0
2018-12-12 09:30:00,82.1,82.11,81.75,81.92,142546.0,74.5185,74.5275,74.2008,74.3551,142546.0
2018-12-12 10:00:00,81.99,82.23,81.86,82.1,208486.0,74.4186,74.6365,74.3006,74.5185,208486.0
2018-12-12 10:30:00,82.04,82.31,81.89,82.27,46120.0,74.464,74.7091,74.3279,74.6728,46120.0
2018-12-12 11:00:00,82.27,82.35,82.15,82.27,95885.0,74.6728,74.7454,74.5639,74.6728,95885.0
2018-12-12 11:30:00,82.24,82.31,82.06,82.22,665486.0,74.6455,74.7091,74.4822,74.6274,665486.0
2018-12-12 12:00:00,82.36,82.39,82.17,82.27,22418.0,74.7545,74.7817,74.582,74.6728,22418.0
2018-12-12 12:30:00,82.27,82.4,82.15,82.37,46466.0,74.6728,74.7908,74.5639,74.7635,46466.0
2018-12-12 13:00:00,82.38,82.45,82.33,82.41,32928.0,74.7726,74.8361,74.7272,74.7998,32928.0
2018-12-12 13:30:00,82.41,82.41,82.13,82.22,138105.0,74.7998,74.7998,74.5457,74.6274,138105.0
2018-12-12 14:00:00,82.22,82.23,81.76,81.81,121806.0,74.6274,74.6365,74.2099,74.2552,121806.0
2018-12-12 14:30:00,81.82,81.89,81.62,81.85,289848.0,74.2643,74.3279,74.0828,74.2916,289848.0
2018-12-12 15:00:00,81.84,82.03,81.72,81.75,189238.0,74.2825,74.4549,74.1736,74.2008,189238.0
2018-12-12 15:30:00,81.75,82.0,81.41,81.46,422864.0,74.2008,74.4277,73.8922,73.9376,422864.0
2018-12-13 09:30:00,81.88,81.93,81.5,81.51,20912.0,74.3188,74.3642,73.9739,73.983,20912.0
2018-12-13 10:00:00,81.52,81.99,81.52,81.65,155854.0,73.992,74.4186,73.992,74.11,155854.0
2018-12-13 10:30:00,81.6,81.73,81.28,81.51,190628.0,74.0646,74.1826,73.7742,73.983,190628.0
2018-12-13 11:00:00,81.49,81.6,81.29,81.5,158135.0,73.9648,74.0646,73.7833,73.9739,158135.0
2018-12-13 11:30:00,81.46,81.73,81.37,81.38,565773.0,73.9376,74.1826,73.8559,73.865,565773.0
2018-12-13 12:00:00,81.35,81.4,81.19,81.23,111468.0,73.8377,73.8831,73.6925,73.7288,111468.0
2018-12-13 12:30:00,81.23,81.45,81.22,81.31,162105.0,73.7288,73.9285,73.7197,73.8014,162105.0
2018-12-13 13:00:00,81.29,81.32,81.07,81.21,146993.0,73.7833,73.8105,73.5836,73.7107,146993.0
2018-12-13 13:30:00,81.22,81.53,81.2,81.23,190219.0,73.7197,74.0011,73.7016,73.7288,190219.0
2018-12-13 14:00:00,81.26,81.28,81.03,81.16,146907.0,73.756,73.7742,73.5473,73.6653,146907.0
2018-12-13 14:30:00,81.17,81.4,81.07,81.33,50222.0,73.6743,73.8831,73.5836,73.8196,50222.0
2018-12-13 15:00:00,81.35,81.46,81.21,81.38,115646.0,73.8377,73.9376,73.7107,73.865,115646.0
2018-12-13 15:30:00,81.37,81.66,81.3,81.49,152369.0,73.8559,74.1191,73.7923,73.9648,152369.0
2018-12-14 09:30:00,80.64,81.0,80.42,80.82,71161.0,73.1933,73.52,72.9936,73.3567,71161.0
2018-12-14 10:00:00,80.78,80.82,80.52,80.55,24826.0,73.3204,73.3567,73.0844,73.1116,24826.0
2018-12-14 10:30:00,80.53,80.63,80.32,80.45,42471.0,73.0934,73.1842,72.9028,73.0208,42471.0
2018-12-14 11:00:00,80.42,80.56,80.05,80.12,31093.0,72.9936,73.1207,72.6578,72.7213,31093.0
2018-12-14 11:30:00,80.13,80.28,79.8,79.8,119644.0,72.7304,72.8665,72.4309,72.4309,119644.0
2018-12-14 12:00:00,79.9,80.08,79.87,80.06,28582.0,72.5216,72.685,72.4944,72.6669,28582.0
2018-12-14 12:30:00,80.1,80.22,80.01,80.09,31703.0,72.7032,72.8121,72.6215,72.6941,31703.0
2018-12-14 13:00:00,80.09,80.2,79.98,80.04,42791.0,72.6941,72.7939,72.5942,72.6487,42791.0
2018-12-14 13:30:00,80.02,80.04,79.81,79.88,61621.0,72.6305,72.6487,72.4399,72.5035,61621.0
2018-12-14 14:00:00,79.87,80.01,79.82,79.9,27154.0,72.4944,72.6215,72.449,72.5216,27154.0
2018-12-14 14:30:00,79.89,79.93,79.57,79.77,38109.0,72.5126,72.5489,72.2221,72.4036,38109.0
2018-12-14 15:00:00,79.76,79.94,79.68,79.73,53643.0,72.3946,72.5579,72.3219,72.3673,53643.0
2018-12-14 15:30:00,79.73,79.78,79.52,79.69,170099.0,72.3673,72.4127,72.1767,72.331,170099.0
2018-12-17 09:30:00,78.93,78.93,78.24,78.56,59846.0,72.022,72.022,71.3924,71.6844,59846.0
2018-12-17 10:00:00,78.58,78.88,78.5,78.76,80786.0,71.7026,71.9764,71.6296,71.8669,80786.0
2018-12-17 10:30:00,78.77,79.01,78.57,78.92,421738.0,71.876,72.095,71.6935,72.0129,421738.0
2018-12-17 11:00:00,78.94,79.22,78.89,79.08,263807.0,72.0311,72.2866,71.9855,72.1589,263807.0
2018-12-17 11:30:00,79.07,79.17,78.86,79.17,266278.0,72.1497,72.241,71.9581,72.241,266278.0
2018-12-17 12:00:00,79.17,79.24,78.89,78.92,67443.0,72.241,72.3049,71.9855,72.0129,67443.0
2018-12-17 12:30:00,78.89,78.89,78.34,78.34,86092.0,71.9855,71.9855,71.4836,71.4836,86092.0
2018-12-17 13:00:00,78.33,78.51,78.19,78.29,98613.0,71.4745,71.6387,71.3467,71.438,98613.0
2018-12-17 13:30:00,78.29,78.38,77.94,77.95,78352.0,71.438,71.5201,71.1186,71.1278,78352.0
2018-12-17 14:00:00,77.93,78.07,77.79,77.88,202609.0,71.1095,71.2373,70.9818,71.0639,202609.0
2018-12-17 14:30:00,77.87,78.11,77.74,77.82,122448.0,71.0548,71.2738,70.9361,71.0091,122448.0
2018-12-17 15:00:00,77.81,77.88,77.34,77.42,256859.0,71.0,71.0639,70.5711,70.6441,256859.0
2018-12-17 15:30:00,77.43,77.63,77.09,77.59,415805.0,70.6533,70.8358,70.343,70.7993,415805.0
2018-12-18 09:30:00,78.26,78.48,78.05,78.46,148359.0,71.4106,71.6114,71.219,71.5931,148359.0
2018-12-18 10:00:00,78.45,78.45,78.19,78.35,229436.0,71.584,71.584,71.3467,71.4927,229436.0
2018-12-18 10:30:00,78.35,78.45,78.04,78.19,79021.0,71.4927,71.584,71.2099,71.3467,79021.0
2018-12-18 11:00:00,78.2,78.25,77.85,77.96,77567.0,71.3559,71.4015,71.0365,71.1369,77567.0
2018-12-18 11:30:00,77.99,78.23,77.96,78.11,56949.0,71.1643,71.3832,71.1369,71.2738,56949.0
2018-12-18 12:00:00,78.11,78.53,78.11,78.41,44662.0,71.2738,71.657,71.2738,71.5475,44662.0
2018-12-18 12:30:00,78.41,78.49,78.31,78.41,70854.0,71.5475,71.6205,71.4562,71.5475,70854.0
2018-12-18 13:00:00,78.4,78.44,78.15,78.17,79363.0,71.5384,71.5749,71.3102,71.3285,79363.0
2018-12-18 13:30:00,78.21,78.21,77.89,77.97,77797.0,71.365,71.365,71.073,71.146,77797.0
2018-12-18 14:00:00,77.96,78.17,77.92,77.99,59885.0,71.1369,71.3285,71.1004,71.1643,59885.0
2018-12-18 14:30:00,77.99,78.0,77.35,77.36,113236.0,71.1643,71.1734,70.5803,70.5894,113236.0
2018-12-18 15:00:00,77.35,77.59,77.2,77.45,176304.0,70.5803,70.7993,70.4434,70.6715,176304.0
2018-12-18 15:30:00,77.46,78.13,77.46,77.68,290351.0,70.6806,71.292,70.6806,70.8814,290351.0
2018-12-19 09:30:00,77.98,78.38,77.43,78.27,499805.0,71.1551,71.5201,70.6533,71.4197,499805.0
2018-12-19 10:00:00,78.36,78.45,78.29,78.4,50461.0,71.5019,71.584,71.438,71.5384,50461.0
2018-12-19 10:30:00,78.46,78.51,78.3,78.39,39634.0,71.5931,71.6387,71.4471,71.5292,39634.0
2018-12-19 11:00:00,78.43,78.43,78.13,78.18,64513.0,71.5657,71.5657,71.292,71.3376,64513.0
2018-12-19 11:30:00,78.19,78.38,78.09,78.35,80598.0,71.3467,71.5201,71.2555,71.4927,80598.0
2018-12-19 12:00:00,78.36,78.54,78.34,78.46,83799.0,71.5019,71.6661,71.4836,71.5931,83799.0
2018-12-19 12:30:00,78.46,78.48,78.25,78.26,77352.0,71.5931,71.6114,71.4015,71.4106,77352.0
2018-12-19 13:00:00,78.23,78.25,77.98,78.09,139903.0,71.3832,71.4015,71.1551,71.2555,139903.0
2018-12-19 13:30:00,78.11,78.51,78.07,78.51,99386.0,71.2738,71.6387,71.2373,71.6387,99386.0
2018-12-19 14:00:00,78.58,78.59,77.12,77.83,99500.0,71.7026,71.7117,70.3704,71.0183,99500.0
2018-12-19 14:30:00,77.82,78.09,76.48,76.71,285648.0,71.0091,71.2555,69.7864,69.9963,285648.0
2018-12-19 15:00:00,76.63,76.67,75.83,76.22,1448909.0,69.9233,69.9598,69.1933,69.5492,1448909.0
2018-12-19 15:30:00,76.25,76.59,76.04,76.35,224910.0,69.5765,69.8868,69.3849,69.6678,224910.0
2018-12-20 09:30:00,76.01,76.24,75.72,76.16,118737.0,69.3575,69.5674,69.0929,69.4944,118737.0
2018-12-20 10:00:00,76.15,76.47,75.97,76.05,60646.0,69.4853,69.7773,69.321,69.394,60646.0
2018-12-20 10:30:00,76.09,76.47,76.02,76.22,54209.0,69.4305,69.7773,69.3667,69.5492,54209.0
2018-12-20 11:00:00,76.19,76.22,75.65,75.69,80133.0,69.5218,69.5492,69.0291,69.0656,80133.0
2018-12-20 11:30:00,75.71,75.81,75.12,75.31,92589.0,69.0838,69.175,68.5454,68.7188,92589.0
2018-12-20 12:00:00,75.33,75.68,75.14,75.68,142433.0,68.7371,69.0564,68.5637,69.0564,142433.0
2018-12-20 12:30:00,75.68,75.77,75.28,75.55,91393.0,69.0564,69.1385,68.6914,68.9378,91393.0
2018-12-20 13:00:00,75.53,75.53,75.16,75.35,100361.0,68.9196,68.9196,68.5819,68.7553,100361.0
2018-12-20 13:30:00,75.3,75.36,75.03,75.07,84701.0,68.7097,68.7644,68.4633,68.4998,84701.0
2018-12-20 14:00:00,75.07,75.13,74.43,75.11,193947.0,68.4998,68.5546,67.9158,68.5363,193947.0
2018-12-20 14:30:00,75.1,75.83,75.03,75.35,470098.0,68.5272,69.1933,68.4633,68.7553,470098.0
2018-12-20 15:00:00,75.38,75.73,74.97,75.36,548418.0,68.7827,69.1021,68.4086,68.7644,548418.0
2018-12-20 15:30:00,75.43,75.66,74.91,75.23,763513.0,68.8283,69.0382,68.3538,68.6458,763513.0
2018-12-21 09:30:00,75.54,75.62,75.26,75.52,72828.0,68.9287,69.0017,68.6732,68.9104,72828.0
2018-12-21 10:00:00,75.54,76.36,75.27,76.0,151489.0,68.9287,69.6769,68.6823,69.3484,151489.0
2018-12-21 10:30:00,76.02,76.03,75.57,75.59,72268.0,69.3667,69.3758,68.9561,68.9743,72268.0
2018-12-21 11:00:00,75.62,75.62,74.97,75.49,225637.0,69.0017,69.0017,68.4086,68.8831,225637.0
2018-12-21 11:30:00,75.54,75.55,75.01,75.04,270708.0,68.9287,68.9378,68.4451,68.4724,270708.0
2018-12-21 12:00:00,75.06,75.13,74.53,74.55,257789.0,68.4907,68.5546,68.0071,68.0253,257789.0
2018-12-21 12:30:00,74.53,74.97,74.29,74.52,432009.0,68.0071,68.4086,67.7881,67.998,432009.0
2018-12-21 13:00:00,74.51,74.76,74.37,74.59,197877.0,67.9888,68.2169,67.8611,68.0618,197877.0
2018-12-21 13:30:00,74.56,74.91,74.46,74.57,97828.0,68.0344,68.3538,67.9432,68.0436,97828.0
2018-12-21 14:00:00,74.56,74.65,74.31,74.44,240115.0,68.0344,68.1166,67.8063,67.925,240115.0
2018-12-21 14:30:00,74.43,74.57,74.18,74.32,296530.0,67.9158,68.0436,67.6877,67.8155,296530.0
2018-12-21 15:00:00,74.34,74.45,73.67,73.67,242937.0,67.8337,67.9341,67.2223,67.2223,242937.0
2018-12-21 15:30:00,73.71,73.9,73.48,73.68,294511.0,67.2588,67.4322,67.049,67.2315,294511.0
2018-12-24 09:30:00,73.06,73.48,72.6,72.8,129152.0,66.6657,67.049,66.246,66.4285,129152.0
2018-12-24 10:00:00,72.79,73.01,72.41,72.91,157025.0,66.4194,66.6201,66.0726,66.5289,157025.0
2018-12-24 10:30:00,72.97,73.65,72.97,73.25,227121.0,66.5836,67.2041,66.5836,66.8391,227121.0
2018-12-24 11:00:00,73.24,73.36,72.63,72.69,356886.0,66.83,66.9395,66.2734,66.3281,356886.0
2018-12-24 11:30:00,72.68,72.9,72.42,72.48,232337.0,66.319,66.5197,66.0817,66.1365,232337.0
2018-12-24 12:00:00,72.55,72.71,72.28,72.47,244246.0,66.2004,66.3464,65.954,66.1274,244246.0
2018-12-24 12:30:00,72.48,72.63,71.88,71.89,276137.0,66.1365,66.2734,65.589,65.5981,276137.0
2018-12-26 09:30:00,72.33,72.86,72.31,72.33,125760.0,65.9996,66.4832,65.9814,65.9996,125760.0
2018-12-26 10:00:00,72.31,72.43,71.82,72.18,87555.0,65.9814,66.0909,65.5343,65.8627,87555.0
2018-12-26 10:30:00,72.16,72.26,71.79,71.84,118504.0,65.8445,65.9357,65.5069,65.5525,118504.0
2018-12-26 11:00:00,71.87,72.59,71.86,72.53,429719.0,65.5799,66.2369,65.5708,66.1821,429719.0
2018-12-26 11:30:00,72.54,73.04,72.44,73.04,147881.0,66.1912,66.6475,66.1,66.6475,147881.0
2018-12-26 12:00:00,73.06,73.58,73.02,73.31,215388.0,66.6657,67.1402,66.6292,66.8939,215388.0
2018-12-26 12:30:00,73.28,73.74,73.22,73.66,176548.0,66.8665,67.2862,66.8117,67.2132,176548.0
2018-12-26 13:00:00,73.68,73.73,73.14,73.33,128000.0,67.2315,67.2771,66.7387,66.9121,128000.0
2018-12-26 13:30:00,73.33,73.92,73.32,73.92,166236.0,66.9121,67.4505,66.903,67.4505,166236.0
2018-12-26 14:00:00,73.93,73.93,73.47,73.57,257989.0,67.4596,67.4596,67.0398,67.1311,257989.0
2018-12-26 14:30:00,73.57,73.99,73.57,73.99,219387.0,67.1311,67.5143,67.1311,67.5143,219387.0
2018-12-26 15:00:00,73.95,74.35,73.89,74.33,401262.0,67.4778,67.8428,67.4231,67.8246,401262.0
2018-12-26 15:30:00,74.32,75.3,74.28,75.28,349204.0,67.8155,68.7097,67.779,68.6914,349204.0
2018-12-27 09:30:00,74.34,74.71,73.97,74.2,59248.0,67.8337,68.1713,67.4961,67.706,59248.0
2018-12-27 10:00:00,74.15,74.5,73.82,73.96,92938.0,67.6603,67.9797,67.3592,67.487,92938.0
2018-12-27 10:30:00,73.96,74.49,73.82,74.17,168691.0,67.487,67.9706,67.3592,67.6786,168691.0
2018-12-27 11:00:00,74.16,74.64,74.01,74.56,453166.0,67.6695,68.1074,67.5326,68.0344,453166.0
2018-12-27 11:30:00,74.64,74.79,74.24,74.5,294719.0,68.1074,68.2443,67.7425,67.9797,294719.0
2018-12-27 12:00:00,74.48,74.48,73.98,74.07,82203.0,67.9615,67.9615,67.5052,67.5873,82203.0
2018-12-27 12:30:00,74.01,74.26,73.97,74.23,153127.0,67.5326,67.7607,67.4961,67.7333,153127.0
2018-12-27 13:00:00,74.21,74.31,74.04,74.05,131726.0,67.7151,67.8063,67.56,67.5691,131726.0
2018-12-27 13:30:00,74.01,74.13,73.61,73.75,137600.0,67.5326,67.6421,67.1676,67.2953,137600.0
2018-12-27 14:00:00,73.73,73.82,73.44,73.67,297249.0,67.2771,67.3592,67.0125,67.2223,297249.0
2018-12-27 14:30:00,73.68,74.34,73.54,74.31,167846.0,67.2315,67.8337,67.1037,67.8063,167846.0
2018-12-27 15:00:00,74.32,75.18,74.04,75.14,244845.0,67.8155,68.6002,67.56,68.5637,244845.0
2018-12-27 15:30:00,75.16,76.09,74.93,76.09,295287.0,68.5819,69.4305,68.3721,69.4305,295287.0
2018-12-28 09:30:00,76.53,76.82,76.12,76.49,182281.0,69.832,70.0967,69.4579,69.7955,182281.0
2018-12-28 10:00:00,76.45,76.51,75.89,75.92,53119.0,69.759,69.8138,69.248,69.2754,53119.0
2018-12-28 10:30:00,75.92,76.17,75.6,75.94,46456.0,69.2754,69.5035,68.9834,69.2937,46456.0
2018-12-28 11:00:00,75.96,76.2,75.8,76.04,63272.0,69.3119,69.5309,69.1659,69.3849,63272.0
2018-12-28 11:30:00,76.05,76.28,75.97,76.21,51063.0,69.394,69.6039,69.321,69.54,51063.0
2018-12-28 12:00:00,76.25,76.42,76.06,76.23,125606.0,69.5765,69.7317,69.4032,69.5583,125606.0
2018-12-28 12:30:00,76.24,76.38,76.01,76.01,38198.0,69.5674,69.6952,69.3575,69.3575,38198.0
2018-12-28 13:00:00,76.04,76.23,75.9,75.98,64961.0,69.3849,69.5583,69.2572,69.3302,64961.0
2018-12-28 13:30:00,75.91,76.26,75.84,76.17,80455.0,69.2663,69.5857,69.2024,69.5035,80455.0
2018-12-28 14:00:00,76.19,76.73,76.19,76.51,49835.0,69.5218,70.0145,69.5218,69.8138,49835.0
2018-12-28 14:30:00,76.49,77.0,76.46,76.91,92564.0,69.7955,70.2609,69.7682,70.1788,92564.0
2018-12-28 15:00:00,76.95,76.99,75.82,75.98,194509.0,70.2153,70.2518,69.1842,69.3302,194509.0
2018-12-28 15:30:00,76.01,76.08,75.7,75.96,208428.0,69.3575,69.4214,69.0747,69.3119,208428.0
2018-12-31 09:30:00,76.54,76.73,76.37,76.45,44609.0,69.8412,70.0145,69.686,69.759,44609.0
2018-12-31 10:00:00,76.5,76.62,76.32,76.39,75261.0,69.8047,69.9142,69.6404,69.7043,75261.0
2018-12-31 10:30:00,76.38,76.42,76.11,76.17,72968.0,69.6952,69.7317,69.4488,69.5035,72968.0
2018-12-31 11:00:00,76.2,76.27,76.02,76.23,78086.0,69.5309,69.5948,69.3667,69.5583,78086.0
2018-12-31 11:30:00,76.23,76.32,75.96,76.3,153021.0,69.5583,69.6404,69.3119,69.6222,153021.0
2018-12-31 12:00:00,76.31,76.36,76.17,76.36,181882.0,69.6313,69.6769,69.5035,69.6769,181882.0
2018-12-31 12:30:00,76.36,76.51,76.33,76.46,106486.0,69.6769,69.8138,69.6495,69.7682,106486.0
2018-12-31 13:00:00,76.48,76.65,76.45,76.63,72206.0,69.7864,69.9415,69.759,69.9233,72206.0
2018-12-31 13:30:00,76.66,76.66,76.34,76.35,62963.0,69.9507,69.9507,69.6587,69.6678,62963.0
2018-12-31 14:00:00,76.34,76.42,76.1,76.12,178676.0,69.6587,69.7317,69.4397,69.4579,178676.0
2018-12-31 14:30:00,76.12,76.46,76.03,76.27,109120.0,69.4579,69.7682,69.3758,69.5948,109120.0
2018-12-31 15:00:00,76.26,76.44,76.19,76.31,90659.0,69.5857,69.7499,69.5218,69.6313,90659.0
2018-12-31 15:30:00,76.33,76.7,76.13,76.7,245427.0,69.6495,69.9872,69.467,69.9872,245427.0
2019-01-02 09:30:00,75.59,75.97,75.56,75.87,33731.0,68.9743,69.321,68.9469,69.2298,33731.0
2019-01-02 10:00:00,75.88,76.31,75.76,76.03,145555.0,69.2389,69.6313,69.1294,69.3758,145555.0
2019-01-02 10:30:00,76.07,76.35,75.9,76.29,167534.0,69.4123,69.6678,69.2572,69.613,167534.0
2019-01-02 11:00:00,76.31,76.76,76.21,76.49,132287.0,69.6313,70.0419,69.54,69.7955,132287.0
2019-01-02 11:30:00,76.5,76.69,76.33,76.33,82090.0,69.8047,69.978,69.6495,69.6495,82090.0
2019-01-02 12:00:00,76.31,76.4,76.25,76.34,85838.0,69.6313,69.7134,69.5765,69.6587,85838.0
2019-01-02 12:30:00,76.33,76.73,76.32,76.69,65894.0,69.6495,70.0145,69.6404,69.978,65894.0
2019-01-02 13:00:00,76.67,76.96,76.67,76.9,60188.0,69.9598,70.2244,69.9598,70.1697,60188.0
2019-01-02 13:30:00,76.9,77.0,76.79,76.99,90196.0,70.1697,70.2609,70.0693,70.2518,90196.0
2019-01-02 14:00:00,76.98,76.98,76.58,76.71,112324.0,70.2426,70.2426,69.8777,69.9963,112324.0
2019-01-02 14:30:00,76.7,76.91,76.62,76.62,89106.0,69.9872,70.1788,69.9142,69.9142,89106.0
2019-01-02 15:00:00,76.59,76.71,76.3,76.44,147727.0,69.8868,69.9963,69.6222,69.7499,147727.0
2019-01-02 15:30:00,76.42,76.78,76.25,76.71,267026.0,69.7317,70.0602,69.5765,69.9963,267026.0
2019-01-03 09:30:00,76.24,76.27,75.79,75.83,24574.0,69.5674,69.5948,69.1568,69.1933,24574.0
2019-01-03 10:00:00,75.82,75.82,75.1,75.34,82237.0,69.1842,69.1842,68.5272,68.7462,82237.0
2019-01-03 10:30:00,75.28,75.28,74.82,75.19,53366.0,68.6914,68.6914,68.2717,68.6093,53366.0
2019-01-03 11:00:00,75.2,75.54,75.1,75.3,80371.0,68.6184,68.9287,68.5272,68.7097,80371.0
2019-01-03 11:30:00,75.35,76.0,75.24,75.7,39445.0,68.7553,69.3484,68.6549,69.0747,39445.0
2019-01-03 12:00:00,75.71,75.8,75.51,75.61,77836.0,69.0838,69.1659,68.9013,68.9926,77836.0
2019-01-03 12:30:00,75.64,75.76,75.45,75.71,39106.0,69.0199,69.1294,68.8466,69.0838,39106.0
2019-01-03 13:00:00,75.67,75.67,75.03,75.29,67567.0,69.0473,69.0473,68.4633,68.7006,67567.0
2019-01-03 13:30:00,75.25,75.49,75.04,75.11,32068.0,68.6641,68.8831,68.4724,68.5363,32068.0
2019-01-03 14:00:00,75.05,75.43,75.05,75.4,64206.0,68.4816,68.8283,68.4816,68.8009,64206.0
2019-01-03 14:30:00,75.44,75.52,74.92,75.03,179707.0,68.8374,68.9104,68.3629,68.4633,179707.0
2019-01-03 15:00:00,74.99,75.06,74.83,74.94,113820.0,68.4268,68.4907,68.2808,68.3812,113820.0
2019-01-03 15:30:00,74.91,75.19,74.69,74.74,155790.0,68.3538,68.6093,68.1531,68.1987,155790.0
2019-01-04 09:30:00,75.95,76.32,75.53,76.3,65285.0,69.3028,69.6404,68.9196,69.6222,65285.0
2019-01-04 10:00:00,76.42,76.85,76.1,76.84,56066.0,69.7317,70.124,69.4397,70.1149,56066.0
2019-01-04 10:30:00,76.99,77.01,76.71,76.87,68937.0,70.2518,70.27,69.9963,70.1423,68937.0
2019-01-04 11:00:00,76.91,77.22,76.82,76.87,145708.0,70.1788,70.4616,70.0967,70.1423,145708.0
2019-01-04 11:30:00,76.83,77.19,76.79,77.11,76293.0,70.1058,70.4343,70.0693,70.3613,76293.0
2019-01-04 12:00:00,77.08,77.32,76.92,77.26,37324.0,70.3339,70.5529,70.1879,70.4981,37324.0
2019-01-04 12:30:00,77.28,77.49,77.2,77.42,35785.0,70.5164,70.708,70.4434,70.6441,35785.0
2019-01-04 13:00:00,77.43,77.59,77.39,77.43,38571.0,70.6533,70.7993,70.6168,70.6533,38571.0
2019-01-04 13:30:00,77.46,77.55,77.21,77.27,33336.0,70.6806,70.7628,70.4525,70.5073,33336.0
2019-01-04 14:00:00,77.31,77.38,77.14,77.35,62343.0,70.5438,70.6076,70.3886,70.5803,62343.0
2019-01-04 14:30:00,77.32,77.47,77.14,77.16,71766.0,70.5529,70.6898,70.3886,70.4069,71766.0
2019-01-04 15:00:00,77.19,77.42,77.1,77.2,81729.0,70.4343,70.6441,70.3521,70.4434,81729.0
2019-01-04 15:30:00,77.19,77.47,77.16,77.41,176169.0,70.4343,70.6898,70.4069,70.635,176169.0
2019-01-07 09:30:00,77.37,77.51,77.07,77.27,19901.0,70.5985,70.7263,70.3248,70.5073,19901.0
2019-01-07 10:00:00,77.3,77.51,77.23,77.49,52110.0,70.5346,70.7263,70.4708,70.708,52110.0
2019-01-07 10:30:00,77.46,77.78,77.46,77.69,43695.0,70.6806,70.9726,70.6806,70.8905,43695.0
2019-01-07 11:00:00,77.71,77.82,77.64,77.79,62850.0,70.9088,71.0091,70.8449,70.9818,62850.0
2019-01-07 11:30:00,77.71,78.21,77.71,78.2,128887.0,70.9088,71.365,70.9088,71.3559,128887.0
2019-01-07 12:00:00,78.2,78.24,78.04,78.21,42223.0,71.3559,71.3924,71.2099,71.365,42223.0
2019-01-07 12:30:00,78.18,78.3,78.16,78.26,24450.0,71.3376,71.4471,71.3194,71.4106,24450.0
2019-01-07 13:00:00,78.26,78.42,78.26,78.32,15610.0,71.4106,71.5566,71.4106,71.4654,15610.0
2019-01-07 13:30:00,78.34,78.38,78.07,78.1,53154.0,71.4836,71.5201,71.2373,71.2646,53154.0
2019-01-07 14:00:00,78.1,78.19,78.02,78.04,1436630.0,71.2646,71.3467,71.1916,71.2099,1436630.0
2019-01-07 14:30:00,78.03,78.07,77.82,77.86,67818.0,71.2008,71.2373,71.0091,71.0456,67818.0
2019-01-07 15:00:00,77.85,78.15,77.85,78.13,374891.0,71.0365,71.3102,71.0365,71.292,374891.0
2019-01-07 15:30:00,78.13,78.14,77.85,77.85,125238.0,71.292,71.3011,71.0365,71.0365,125238.0
2019-01-08 09:30:00,78.66,78.76,78.41,78.43,53583.0,71.7756,71.8669,71.5475,71.5657,53583.0
2019-01-08 10:00:00,78.45,78.59,78.09,78.22,45957.0,71.584,71.7117,71.2555,71.3741,45957.0
2019-01-08 10:30:00,78.25,78.25,77.83,78.01,196441.0,71.4015,71.4015,71.0183,71.1825,196441.0
2019-01-08 11:00:00,78.0,78.24,78.0,78.1,147829.0,71.1734,71.3924,71.1734,71.2646,147829.0
2019-01-08 11:30:00,78.02,78.31,77.97,78.31,253668.0,71.1916,71.4562,71.146,71.4562,253668.0
2019-01-08 12:00:00,78.28,78.53,78.24,78.46,101549.0,71.4289,71.657,71.3924,71.5931,101549.0
2019-01-08 12:30:00,78.47,78.5,78.19,78.31,9059523.0,71.6022,71.6296,71.3467,71.4562,9059523.0
2019-01-08 13:00:00,78.31,78.51,78.24,78.48,161727.0,71.4562,71.6387,71.3924,71.6114,161727.0
2019-01-08 13:30:00,78.48,78.7,78.37,78.64,326323.0,71.6114,71.8121,71.511,71.7574,326323.0
2019-01-08 14:00:00,78.65,78.7,78.55,78.58,214025.0,71.7665,71.8121,71.6752,71.7026,214025.0
2019-01-08 14:30:00,78.57,78.75,78.56,78.66,3733656.0,71.6935,71.8577,71.6844,71.7756,3733656.0
2019-01-08 15:00:00,78.66,78.76,78.54,78.75,289061.0,71.7756,71.8669,71.6661,71.8577,289061.0
2019-01-08 15:30:00,78.76,78.83,78.67,78.76,262661.0,71.8669,71.9307,71.7847,71.8669,262661.0
2019-01-09 09:30:00,79.06,79.26,78.9,79.14,60567.0,72.1406,72.3231,71.9946,72.2136,60567.0
2019-01-09 10:00:00,79.2,79.27,79.02,79.19,40510.0,72.2684,72.3322,72.1041,72.2592,40510.0
2019-01-09 10:30:00,79.17,79.17,78.71,78.88,159376.0,72.241,72.241,71.8212,71.9764,159376.0
2019-01-09 11:00:00,78.9,79.22,78.89,79.19,78384.0,71.9946,72.2866,71.9855,72.2592,78384.0
2019-01-09 11:30:00,79.19,79.34,79.08,79.24,80164.0,72.2592,72.3961,72.1589,72.3049,80164.0
2019-01-09 12:00:00,79.25,79.3,79.21,79.27,213322.0,72.314,72.3596,72.2775,72.3322,213322.0
2019-01-09 12:30:00,79.29,79.44,79.26,79.42,61332.0,72.3505,72.4873,72.3231,72.4691,61332.0
2019-01-09 13:00:00,79.43,79.44,79.32,79.38,561202.0,72.4782,72.4873,72.3779,72.4326,561202.0
2019-01-09 13:30:00,79.4,79.4,79.19,79.28,39942.0,72.4508,72.4508,72.2592,72.3414,39942.0
2019-01-09 14:00:00,79.27,79.49,78.99,79.08,61885.0,72.3322,72.533,72.0767,72.1589,61885.0
2019-01-09 14:30:00,79.08,79.37,79.02,79.28,99072.0,72.1589,72.4235,72.1041,72.3414,99072.0
2019-01-09 15:00:00,79.29,79.4,79.24,79.32,304897.0,72.3505,72.4508,72.3049,72.3779,304897.0
2019-01-09 15:30:00,79.31,79.35,78.99,79.17,148839.0,72.3687,72.4052,72.0767,72.241,148839.0
2019-01-10 09:30:00,78.7,78.71,78.48,78.55,74659.0,71.8121,71.8212,71.6114,71.6752,74659.0
2019-01-10 10:00:00,78.58,78.99,78.55,78.98,98083.0,71.7026,72.0767,71.6752,72.0676,98083.0
2019-01-10 10:30:00,78.99,79.07,78.92,79.07,79638.0,72.0767,72.1497,72.0129,72.1497,79638.0
2019-01-10 11:00:00,79.05,79.21,79.03,79.08,34742.0,72.1315,72.2775,72.1132,72.1589,34742.0
2019-01-10 11:30:00,79.11,79.29,79.11,79.25,31075.0,72.1862,72.3505,72.1862,72.314,31075.0
2019-01-10 12:00:00,79.24,79.33,79.14,79.27,33186.0,72.3049,72.387,72.2136,72.3322,33186.0
2019-01-10 12:30:00,79.28,79.45,79.17,79.34,29111.0,72.3414,72.4965,72.241,72.3961,29111.0
2019-01-10 13:00:00,79.3,79.33,78.94,79.06,22192.0,72.3596,72.387,72.0311,72.1406,22192.0
2019-01-10 13:30:00,79.1,79.1,78.83,79.06,109188.0,72.1771,72.1771,71.9307,72.1406,109188.0
2019-01-10 14:00:00,79.09,79.5,79.09,79.37,49521.0,72.168,72.5421,72.168,72.4235,49521.0
2019-01-10 14:30:00,79.36,79.42,79.19,79.3,41413.0,72.4143,72.4691,72.2592,72.3596,41413.0
2019-01-10 15:00:00,79.33,79.42,79.26,79.41,85393.0,72.387,72.4691,72.3231,72.46,85393.0
2019-01-10 15:30:00,79.41,79.56,79.35,79.52,108838.0,72.46,72.5968,72.4052,72.5603,108838.0
2019-01-11 09:30:00,79.15,79.21,78.79,78.91,198259.0,72.2227,72.2775,71.8942,72.0037,198259.0
2019-01-11 10:00:00,78.91,79.01,78.78,78.78,148256.0,72.0037,72.095,71.8851,71.8851,148256.0
2019-01-11 10:30:00,78.77,79.06,78.74,79.05,204318.0,71.876,72.1406,71.8486,72.1315,204318.0
2019-01-11 11:00:00,79.06,79.08,78.91,79.03,241975.0,72.1406,72.1589,72.0037,72.1132,241975.0
2019-01-11 11:30:00,79.03,79.19,79.02,79.16,207032.0,72.1132,72.2592,72.1041,72.2319,207032.0
2019-01-11 12:00:00,79.15,79.22,79.11,79.19,180130.0,72.2227,72.2866,72.1862,72.2592,180130.0
2019-01-11 12:30:00,79.18,79.31,79.18,79.29,69291.0,72.2501,72.3687,72.2501,72.3505,69291.0
2019-01-11 13:00:00,79.29,79.29,79.02,79.08,86774.0,72.3505,72.3505,72.1041,72.1589,86774.0
2019-01-11 13:30:00,79.08,79.2,79.07,79.18,286468.0,72.1589,72.2684,72.1497,72.2501,286468.0
2019-01-11 14:00:00,79.13,79.25,79.11,79.22,47864.0,72.2045,72.314,72.1862,72.2866,47864.0
2019-01-11 14:30:00,79.22,79.25,79.1,79.1,63437.0,72.2866,72.314,72.1771,72.1771,63437.0
2019-01-11 15:00:00,79.11,79.22,79.09,79.11,50755.0,72.1862,72.2866,72.168,72.1862,50755.0
2019-01-11 15:30:00,79.12,79.33,79.12,79.31,315968.0,72.1954,72.387,72.1954,72.3687,315968.0
2019-01-14 09:30:00,78.76,78.88,78.52,78.8,22435.0,71.8669,71.9764,71.6479,71.9034,22435.0
2019-01-14 10:00:00,78.81,78.95,78.78,78.85,18609.0,71.9125,72.0402,71.8851,71.949,18609.0
2019-01-14 10:30:00,78.92,79.04,78.86,78.99,14347.0,72.0129,72.1224,71.9581,72.0767,14347.0
2019-01-14 11:00:00,78.98,79.02,78.81,78.84,30023.0,72.0676,72.1041,71.9125,71.9399,30023.0
2019-01-14 11:30:00,78.81,78.97,78.8,78.85,47300.0,71.9125,72.0585,71.9034,71.949,47300.0
2019-01-14 12:00:00,78.85,79.04,78.82,78.97,54097.0,71.949,72.1224,71.9216,72.0585,54097.0
2019-01-14 12:30:00,78.98,79.0,78.93,78.95,59111.0,72.0676,72.0859,72.022,72.0402,59111.0
2019-01-14 13:00:00,78.95,79.04,78.89,79.01,86813.0,72.0402,72.1224,71.9855,72.095,86813.0
2019-01-14 13:30:00,79.01,79.08,78.98,78.98,42551.0,72.095,72.1589,72.0676,72.0676,42551.0
2019-01-14 14:00:00,78.98,79.02,78.85,78.88,152482.0,72.0676,72.1041,71.949,71.9764,152482.0
2019-01-14 14:30:00,78.9,79.06,78.89,79.05,118695.0,71.9946,72.1406,71.9855,72.1315,118695.0
2019-01-14 15:00:00,79.05,79.08,78.98,78.99,74826.0,72.1315,72.1589,72.0676,72.0767,74826.0
2019-01-14 15:30:00,78.99,79.04,78.83,78.86,252323.0,72.0767,72.1224,71.9307,71.9581,252323.0
2019-01-15 09:30:00,79.04,79.36,78.89,79.29,48343.0,72.1224,72.4143,71.9855,72.3505,48343.0
2019-01-15 10:00:00,79.32,79.57,79.13,79.26,52890.0,72.3779,72.606,72.2045,72.3231,52890.0
2019-01-15 10:30:00,79.25,79.42,79.21,79.39,41783.0,72.314,72.4691,72.2775,72.4417,41783.0
2019-01-15 11:00:00,79.43,79.5,79.29,79.37,36103.0,72.4782,72.5421,72.3505,72.4235,36103.0
2019-01-15 11:30:00,79.36,79.58,79.31,79.55,27597.0,72.4143,72.6151,72.3687,72.5877,27597.0
2019-01-15 12:00:00,79.56,79.71,79.55,79.63,54581.0,72.5968,72.7337,72.5877,72.6607,54581.0
2019-01-15 12:30:00,79.63,79.65,79.49,79.54,32109.0,72.6607,72.679,72.533,72.5786,32109.0
2019-01-15 13:00:00,79.53,79.55,79.46,79.5,23709.0,72.5695,72.5877,72.5056,72.5421,23709.0
2019-01-15 13:30:00,79.53,79.6,79.53,79.57,106380.0,72.5695,72.6333,72.5695,72.606,106380.0
2019-01-15 14:00:00,79.57,79.66,79.25,79.25,43091.0,72.606,72.6881,72.314,72.314,43091.0
2019-01-15 14:30:00,79.25,79.42,79.15,79.4,45568.0,72.314,72.4691,72.2227,72.4508,45568.0
2019-01-15 15:00:00,79.39,79.55,79.38,79.47,90371.0,72.4417,72.5877,72.4326,72.5147,90371.0
2019-01-15 15:30:00,79.47,79.66,79.44,79.59,106869.0,72.5147,72.6881,72.4873,72.6242,106869.0
2019-01-16 09:30:00,79.8,79.94,79.61,79.9,119284.0,72.8158,72.9436,72.6425,72.9071,119284.0
2019-01-16 10:00:00,79.87,79.92,79.82,79.82,28435.0,72.8797,72.9253,72.8341,72.8341,28435.0
2019-01-16 10:30:00,79.83,79.85,79.63,79.74,35919.0,72.8432,72.8615,72.6607,72.7611,35919.0
2019-01-16 11:00:00,79.76,79.85,79.58,79.83,65995.0,72.7793,72.8615,72.6151,72.8432,65995.0
2019-01-16 11:30:00,79.84,79.89,79.63,79.7,34648.0,72.8523,72.898,72.6607,72.7246,34648.0
2019-01-16 12:00:00,79.72,79.8,79.63,79.79,42310.0,72.7428,72.8158,72.6607,72.8067,42310.0
2019-01-16 12:30:00,79.78,79.84,79.69,79.81,32319.0,72.7976,72.8523,72.7155,72.825,32319.0
2019-01-16 13:00:00,79.81,79.81,79.72,79.77,35553.0,72.825,72.825,72.7428,72.7885,35553.0
2019-01-16 13:30:00,79.78,79.82,79.74,79.79,34998.0,72.7976,72.8341,72.7611,72.8067,34998.0
2019-01-16 14:00:00,79.82,79.9,79.8,79.87,49753.0,72.8341,72.9071,72.8158,72.8797,49753.0
2019-01-16 14:30:00,79.88,79.96,79.82,79.83,88468.0,72.8888,72.9618,72.8341,72.8432,88468.0
2019-01-16 15:00:00,79.83,79.93,79.82,79.91,95553.0,72.8432,72.9345,72.8341,72.9162,95553.0
2019-01-16 15:30:00,79.9,79.91,79.64,79.68,226076.0,72.9071,72.9162,72.6698,72.7063,226076.0
2019-01-17 09:30:00,79.45,79.82,79.44,79.8,48558.0,72.4965,72.8341,72.4873,72.8158,48558.0
2019-01-17 10:00:00,79.79,79.86,79.67,79.84,35486.0,72.8067,72.8706,72.6972,72.8523,35486.0
2019-01-17 10:30:00,79.78,79.85,79.73,79.84,65964.0,72.7976,72.8615,72.752,72.8523,65964.0
2019-01-17 11:00:00,79.88,79.96,79.87,79.95,61258.0,72.8888,72.9618,72.8797,72.9527,61258.0
2019-01-17 11:30:00,79.92,79.99,79.89,79.94,24121.0,72.9253,72.9892,72.898,72.9436,24121.0
2019-01-17 12:00:00,79.93,79.97,79.88,79.95,30419.0,72.9345,72.971,72.8888,72.9527,30419.0
2019-01-17 12:30:00,79.96,79.99,79.82,79.83,27099.0,72.9618,72.9892,72.8341,72.8432,27099.0
2019-01-17 13:00:00,79.89,80.04,79.87,80.02,37148.0,72.898,73.0348,72.8797,73.0166,37148.0
2019-01-17 13:30:00,80.03,80.04,79.95,80.01,28230.0,73.0257,73.0348,72.9527,73.0075,28230.0
2019-01-17 14:00:00,80.01,80.03,79.92,79.96,67863.0,73.0075,73.0257,72.9253,72.9618,67863.0
2019-01-17 14:30:00,79.96,80.63,79.92,80.27,175786.0,72.9618,73.5732,72.9253,73.2447,175786.0
2019-01-17 15:00:00,80.25,80.3,80.07,80.29,78064.0,73.2265,73.2721,73.0622,73.263,78064.0
2019-01-17 15:30:00,80.28,80.4,80.21,80.37,174717.0,73.2538,73.3633,73.19,73.336,174717.0
2019-01-18 09:30:00,80.96,81.24,80.79,80.86,38060.0,73.8743,74.1298,73.7192,73.7831,38060.0
2019-01-18 10:00:00,80.84,81.13,80.82,80.97,55668.0,73.7648,74.0294,73.7466,73.8834,55668.0
2019-01-18 10:30:00,81.06,81.23,81.0,81.22,92241.0,73.9656,74.1207,73.9108,74.1116,92241.0
2019-01-18 11:00:00,81.22,81.44,81.2,81.44,108154.0,74.1116,74.3123,74.0933,74.3123,108154.0
2019-01-18 11:30:00,81.43,81.47,81.36,81.47,57003.0,74.3032,74.3397,74.2393,74.3397,57003.0
2019-01-18 12:00:00,81.49,81.63,81.43,81.6,79870.0,74.3579,74.4857,74.3032,74.4583,79870.0
2019-01-18 12:30:00,81.59,81.64,81.5,81.59,51254.0,74.4492,74.4948,74.3671,74.4492,51254.0
2019-01-18 13:00:00,81.59,81.63,81.4,81.42,116513.0,74.4492,74.4857,74.2758,74.2941,116513.0
2019-01-18 13:30:00,81.46,81.5,81.36,81.5,41445.0,74.3306,74.3671,74.2393,74.3671,41445.0
2019-01-18 14:00:00,81.53,81.53,81.33,81.36,49900.0,74.3944,74.3944,74.2119,74.2393,49900.0
2019-01-18 14:30:00,81.34,81.4,81.24,81.37,40509.0,74.2211,74.2758,74.1298,74.2484,40509.0
2019-01-18 15:00:00,81.36,81.39,81.26,81.34,37967.0,74.2393,74.2667,74.1481,74.2211,37967.0
2019-01-18 15:30:00,81.34,81.53,81.26,81.5,125191.0,74.2211,74.3944,74.1481,74.3671,125191.0
2019-01-22 09:30:00,81.02,81.24,80.78,80.92,91147.0,73.9291,74.1298,73.7101,73.8378,91147.0
2019-01-22 10:00:00,80.88,80.88,80.67,80.81,48155.0,73.8013,73.8013,73.6097,73.7374,48155.0
2019-01-22 10:30:00,80.8,80.89,80.67,80.67,36033.0,73.7283,73.8104,73.6097,73.6097,36033.0
2019-01-22 11:00:00,80.63,80.75,80.63,80.68,338402.0,73.5732,73.6827,73.5732,73.6188,338402.0
2019-01-22 11:30:00,80.68,80.73,80.32,80.33,70991.0,73.6188,73.6644,73.2903,73.2995,70991.0
2019-01-22 12:00:00,80.34,80.43,80.26,80.32,86965.0,73.3086,73.3907,73.2356,73.2903,86965.0
2019-01-22 12:30:00,80.31,80.41,80.28,80.34,38762.0,73.2812,73.3725,73.2538,73.3086,38762.0
2019-01-22 13:00:00,80.33,80.33,79.98,80.12,86077.0,73.2995,73.2995,72.9801,73.1078,86077.0
2019-01-22 13:30:00,80.1,80.26,80.09,80.22,29286.0,73.0896,73.2356,73.0805,73.1991,29286.0
2019-01-22 14:00:00,80.22,80.23,80.03,80.04,56911.0,73.1991,73.2082,73.0257,73.0348,56911.0
2019-01-22 14:30:00,80.04,80.09,79.85,79.98,113201.0,73.0348,73.0805,72.8615,72.9801,113201.0
2019-01-22 15:00:00,80.01,80.11,79.82,80.09,109639.0,73.0075,73.0987,72.8341,73.0805,109639.0
2019-01-22 15:30:00,80.09,80.34,79.87,80.34,479601.0,73.0805,73.3086,72.8797,73.3086,479601.0
2019-01-23 09:30:00,80.71,80.96,80.6,80.86,52665.0,73.6462,73.8743,73.5458,73.7831,52665.0
2019-01-23 10:00:00,80.8,80.86,80.56,80.59,24168.0,73.7283,73.7831,73.5093,73.5367,24168.0
2019-01-23 10:30:00,80.5,80.54,80.27,80.31,29665.0,73.4546,73.4911,73.2447,73.2812,29665.0
2019-01-23 11:00:00,80.34,80.43,80.08,80.19,73629.0,73.3086,73.3907,73.0713,73.1717,73629.0
2019-01-23 11:30:00,80.17,80.24,79.77,79.81,26622.0,73.1535,73.2173,72.7885,72.825,26622.0
2019-01-23 12:00:00,79.82,79.92,79.67,79.9,54274.0,72.8341,72.9253,72.6972,72.9071,54274.0
2019-01-23 12:30:00,79.89,80.08,79.86,80.05,28970.0,72.898,73.0713,72.8706,73.044,28970.0
2019-01-23 13:00:00,80.04,80.14,79.88,80.05,48841.0,73.0348,73.1261,72.8888,73.044,48841.0
2019-01-23 13:30:00,80.09,80.2,80.09,80.15,102220.0,73.0805,73.1808,73.0805,73.1352,102220.0
2019-01-23 14:00:00,80.16,80.3,80.12,80.23,146411.0,73.1443,73.2721,73.1078,73.2082,146411.0
2019-01-23 14:30:00,80.22,80.24,80.0,80.12,111733.0,73.1991,73.2173,72.9983,73.1078,111733.0
2019-01-23 15:00:00,80.13,80.39,80.11,80.36,105374.0,73.117,73.3542,73.0987,73.3268,105374.0
2019-01-23 15:30:00,80.36,80.39,80.25,80.35,88187.0,73.3268,73.3542,73.2265,73.3177,88187.0
2019-01-24 09:30:00,80.43,80.7,80.29,80.38,31564.0,73.3907,73.6371,73.263,73.3451,31564.0
2019-01-24 10:00:00,80.31,80.67,80.31,80.65,32029.0,73.2812,73.6097,73.2812,73.5914,32029.0
2019-01-24 10:30:00,80.68,80.68,80.36,80.42,18879.0,73.6188,73.6188,73.3268,73.3816,18879.0
2019-01-24 11:00:00,80.43,80.51,80.28,80.34,30257.0,73.3907,73.4637,73.2538,73.3086,30257.0
2019-01-24 11:30:00,80.37,80.58,80.28,80.56,43192.0,73.336,73.5276,73.2538,73.5093,43192.0
2019-01-24 12:00:00,80.55,80.55,80.37,80.38,49434.0,73.5002,73.5002,73.336,73.3451,49434.0
2019-01-24 12:30:00,80.37,80.42,80.19,80.24,26518.0,73.336,73.3816,73.1717,73.2173,26518.0
2019-01-24 13:00:00,80.24,80.26,80.0,80.11,36243.0,73.2173,73.2356,72.9983,73.0987,36243.0
2019-01-24 13:30:00,80.1,80.28,80.1,80.26,48144.0,73.0896,73.2538,73.0896,73.2356,48144.0
2019-01-24 14:00:00,80.26,80.31,80.18,80.29,59183.0,73.2356,73.2812,73.1626,73.263,59183.0
2019-01-24 14:30:00,80.28,80.39,80.22,80.36,67508.0,73.2538,73.3542,73.1991,73.3268,67508.0
2019-01-24 15:00:00,80.34,80.49,80.32,80.43,32562.0,73.3086,73.4455,73.2903,73.3907,32562.0
2019-01-24 15:30:00,80.41,80.5,80.34,80.47,139383.0,73.3725,73.4546,73.3086,73.4272,139383.0
2019-01-25 09:30:00,81.06,81.43,81.0,81.19,28851.0,73.9656,74.3032,73.9108,74.0842,28851.0
2019-01-25 10:00:00,81.19,81.35,81.19,81.31,31964.0,74.0842,74.2302,74.0842,74.1937,31964.0
2019-01-25 10:30:00,81.32,81.48,81.23,81.43,38548.0,74.2028,74.3488,74.1207,74.3032,38548.0
2019-01-25 11:00:00,81.45,81.45,81.25,81.29,45829.0,74.3214,74.3214,74.1389,74.1754,45829.0
2019-01-25 11:30:00,81.31,81.42,81.29,81.39,35417.0,74.1937,74.2941,74.1754,74.2667,35417.0
2019-01-25 12:00:00,81.37,81.52,81.32,81.49,44358.0,74.2484,74.3853,74.2028,74.3579,44358.0
2019-01-25 12:30:00,81.5,81.51,81.21,81.33,53702.0,74.3671,74.3762,74.1024,74.2119,53702.0
2019-01-25 13:00:00,81.33,81.45,81.28,81.44,47437.0,74.2119,74.3214,74.1663,74.3123,47437.0
2019-01-25 13:30:00,81.44,81.46,81.35,81.43,56554.0,74.3123,74.3306,74.2302,74.3032,56554.0
2019-01-25 14:00:00,81.43,81.49,81.27,81.27,39318.0,74.3032,74.3579,74.1572,74.1572,39318.0
2019-01-25 14:30:00,81.28,81.42,81.24,81.36,59817.0,74.1663,74.2941,74.1298,74.2393,59817.0
2019-01-25 15:00:00,81.35,81.4,81.25,81.27,44373.0,74.2302,74.2758,74.1389,74.1572,44373.0
2019-01-25 15:30:00,81.27,81.36,81.16,81.35,159594.0,74.1572,74.2393,74.0568,74.2302,159594.0
2019-01-28 09:30:00,80.77,80.83,80.26,80.36,48349.0,73.7009,73.7557,73.2356,73.3268,48349.0
2019-01-28 10:00:00,80.36,80.6,80.25,80.59,53615.0,73.3268,73.5458,73.2265,73.5367,53615.0
2019-01-28 10:30:00,80.59,80.68,80.42,80.42,60988.0,73.5367,73.6188,73.3816,73.3816,60988.0
2019-01-28 11:00:00,80.42,80.56,80.34,80.52,18502.0,73.3816,73.5093,73.3086,73.4728,18502.0
2019-01-28 11:30:00,80.54,80.6,80.22,80.23,66493.0,73.4911,73.5458,73.1991,73.2082,66493.0
2019-01-28 12:00:00,80.24,80.46,80.15,80.44,39850.0,73.2173,73.4181,73.1352,73.3998,39850.0
2019-01-28 12:30:00,80.44,80.5,80.36,80.39,19052.0,73.3998,73.4546,73.3268,73.3542,19052.0
2019-01-28 13:00:00,80.36,80.59,80.34,80.52,24715.0,73.3268,73.5367,73.3086,73.4728,24715.0
2019-01-28 13:30:00,80.53,80.67,80.53,80.62,36065.0,73.482,73.6097,73.482,73.5641,36065.0
2019-01-28 14:00:00,80.64,80.66,80.47,80.5,24620.0,73.5823,73.6006,73.4272,73.4546,24620.0
2019-01-28 14:30:00,80.53,80.74,80.52,80.71,51007.0,73.482,73.6736,73.4728,73.6462,51007.0
2019-01-28 15:00:00,80.7,80.75,80.61,80.7,72692.0,73.6371,73.6827,73.5549,73.6371,72692.0
2019-01-28 15:30:00,80.69,80.77,80.56,80.77,147162.0,73.6279,73.7009,73.5093,73.7009,147162.0
2019-01-29 09:30:00,80.94,81.02,80.76,80.95,21612.0,73.8561,73.9291,73.6918,73.8652,21612.0
2019-01-29 10:00:00,80.98,81.06,80.7,80.96,26906.0,73.8926,73.9656,73.6371,73.8743,26906.0
2019-01-29 10:30:00,80.98,80.98,80.48,80.54,47603.0,73.8926,73.8926,73.4363,73.4911,47603.0
2019-01-29 11:00:00,80.54,80.7,80.52,80.67,16620.0,73.4911,73.6371,73.4728,73.6097,16620.0
2019-01-29 11:30:00,80.68,80.8,80.68,80.78,37914.0,73.6188,73.7283,73.6188,73.7101,37914.0
2019-01-29 12:00:00,80.78,80.95,80.76,80.87,29020.0,73.7101,73.8652,73.6918,73.7922,29020.0
2019-01-29 12:30:00,80.83,80.89,80.78,80.81,21609.0,73.7557,73.8104,73.7101,73.7374,21609.0
2019-01-29 13:00:00,80.79,80.85,80.75,80.83,18215.0,73.7192,73.7739,73.6827,73.7557,18215.0
2019-01-29 13:30:00,80.84,80.92,80.79,80.89,20760.0,73.7648,73.8378,73.7192,73.8104,20760.0
2019-01-29 14:00:00,80.88,80.89,80.74,80.75,35765.0,73.8013,73.8104,73.6736,73.6827,35765.0
2019-01-29 14:30:00,80.75,80.79,80.65,80.66,30377.0,73.6827,73.7192,73.5914,73.6006,30377.0
2019-01-29 15:00:00,80.65,80.8,80.64,80.78,35202.0,73.5914,73.7283,73.5823,73.7101,35202.0
2019-01-29 15:30:00,80.79,80.84,80.69,80.79,72698.0,73.7192,73.7648,73.6279,73.7192,72698.0
2019-01-30 09:30:00,81.31,81.31,80.74,80.76,49912.0,74.1937,74.1937,73.6736,73.6918,49912.0
2019-01-30 10:00:00,80.73,80.85,80.68,80.83,91062.0,73.6644,73.7739,73.6188,73.7557,91062.0
2019-01-30 10:30:00,80.87,80.94,80.81,80.85,50250.0,73.7922,73.8561,73.7374,73.7739,50250.0
2019-01-30 11:00:00,80.86,81.08,80.85,81.05,51746.0,73.7831,73.9838,73.7739,73.9564,51746.0
2019-01-30 11:30:00,81.06,81.16,80.99,81.16,150545.0,73.9656,74.0568,73.9017,74.0568,150545.0
2019-01-30 12:00:00,81.18,81.32,81.15,81.26,25026.0,74.0751,74.2028,74.0477,74.1481,25026.0
2019-01-30 12:30:00,81.26,81.26,81.15,81.21,35000.0,74.1481,74.1481,74.0477,74.1024,35000.0
2019-01-30 13:00:00,81.22,81.27,81.14,81.16,27400.0,74.1116,74.1572,74.0386,74.0568,27400.0
2019-01-30 13:30:00,81.18,81.21,81.1,81.14,23614.0,74.0751,74.1024,74.0021,74.0386,23614.0
2019-01-30 14:00:00,81.12,81.85,81.1,81.73,151401.0,74.0203,74.6864,74.0021,74.5769,151401.0
2019-01-30 14:30:00,81.68,82.06,81.65,82.06,40019.0,74.5313,74.878,74.5039,74.878,40019.0
2019-01-30 15:00:00,82.06,82.06,81.75,81.78,72464.0,74.878,74.878,74.5952,74.6225,72464.0
2019-01-30 15:30:00,81.77,81.83,81.63,81.78,181762.0,74.6134,74.6682,74.4857,74.6225,181762.0
2019-01-31 09:30:00,82.07,82.4,82.07,82.37,35063.0,74.8872,75.1883,74.8872,75.1609,35063.0
2019-01-31 10:00:00,82.43,82.77,82.42,82.75,130060.0,75.2157,75.5259,75.2065,75.5077,130060.0
2019-01-31 10:30:00,82.78,82.89,82.71,82.78,222202.0,75.535,75.6354,75.4712,75.535,222202.0
2019-01-31 11:00:00,82.78,82.91,82.75,82.89,152103.0,75.535,75.6537,75.5077,75.6354,152103.0
2019-01-31 11:30:00,82.88,83.18,82.87,83.15,51032.0,75.6263,75.9,75.6172,75.8726,51032.0
2019-01-31 12:00:00,83.16,83.16,83.0,83.01,38394.0,75.8818,75.8818,75.7358,75.7449,38394.0
2019-01-31 12:30:00,83.01,83.07,82.86,82.87,40694.0,75.7449,75.7996,75.608,75.6172,40694.0
2019-01-31 13:00:00,82.86,82.96,82.83,82.83,44043.0,75.608,75.6993,75.5807,75.5807,44043.0
2019-01-31 13:30:00,82.83,82.93,82.78,82.92,20588.0,75.5807,75.6719,75.535,75.6628,20588.0
2019-01-31 14:00:00,82.93,83.0,82.86,82.87,40413.0,75.6719,75.7358,75.608,75.6172,40413.0
2019-01-31 14:30:00,82.88,82.95,82.82,82.92,73979.0,75.6263,75.6901,75.5715,75.6628,73979.0
2019-01-31 15:00:00,82.91,82.91,82.74,82.85,250338.0,75.6537,75.6537,75.4985,75.5989,250338.0
2019-01-31 15:30:00,82.86,83.23,82.84,83.14,94888.0,75.608,75.9456,75.5898,75.8635,94888.0
2019-02-01 09:30:00,83.22,83.49,83.17,83.17,51674.0,75.9365,76.1829,75.8909,75.8909,51674.0
2019-02-01 10:00:00,83.19,83.7,83.18,83.65,74523.0,75.9091,76.3745,75.9,76.3289,74523.0
2019-02-01 10:30:00,83.68,83.68,83.41,83.41,52933.0,76.3563,76.3563,76.1099,76.1099,52933.0
2019-02-01 11:00:00,83.39,83.51,83.3,83.47,98285.0,76.0916,76.2011,76.0095,76.1646,98285.0
2019-02-01 11:30:00,83.47,83.63,83.44,83.62,57957.0,76.1646,76.3106,76.1373,76.3015,57957.0
2019-02-01 12:00:00,83.62,83.62,83.31,83.35,252474.0,76.3015,76.3015,76.0186,76.0551,252474.0
2019-02-01 12:30:00,83.35,83.42,83.3,83.39,44292.0,76.0551,76.119,76.0095,76.0916,44292.0
2019-02-01 13:00:00,83.4,83.45,83.3,83.37,30336.0,76.1008,76.1464,76.0095,76.0734,30336.0
2019-02-01 13:30:00,83.37,83.42,83.27,83.38,116966.0,76.0734,76.119,75.9821,76.0825,116966.0
2019-02-01 14:00:00,83.38,83.38,83.2,83.24,155652.0,76.0825,76.0825,75.9183,75.9548,155652.0
2019-02-01 14:30:00,83.23,83.32,83.15,83.18,79632.0,75.9456,76.0278,75.8726,75.9,79632.0
2019-02-01 15:00:00,83.18,83.3,83.13,83.29,100297.0,75.9,76.0095,75.8544,76.0004,100297.0
2019-02-01 15:30:00,83.29,83.48,83.29,83.47,85383.0,76.0004,76.1738,76.0004,76.1646,85383.0
2019-02-04 09:30:00,83.52,83.52,83.26,83.37,42814.0,76.2103,76.2103,75.973,76.0734,42814.0
2019-02-04 10:00:00,83.24,83.36,83.15,83.21,16897.0,75.9548,76.0643,75.8726,75.9274,16897.0
2019-02-04 10:30:00,83.21,83.41,83.21,83.37,28396.0,75.9274,76.1099,75.9274,76.0734,28396.0
2019-02-04 11:00:00,83.42,83.48,83.4,83.46,29155.0,76.119,76.1738,76.1008,76.1555,29155.0
2019-02-04 11:30:00,83.48,83.59,83.46,83.59,22839.0,76.1738,76.2741,76.1555,76.2741,22839.0
2019-02-04 12:00:00,83.59,83.61,83.55,83.55,27296.0,76.2741,76.2924,76.2376,76.2376,27296.0
2019-02-04 12:30:00,83.54,83.61,83.54,83.57,24323.0,76.2285,76.2924,76.2285,76.2559,24323.0
2019-02-04 13:00:00,83.57,83.68,83.56,83.62,94540.0,76.2559,76.3563,76.2468,76.3015,94540.0
2019-02-04 13:30:00,83.62,83.79,83.61,83.78,32362.0,76.3015,76.4566,76.2924,76.4475,32362.0
2019-02-04 14:00:00,83.78,83.85,83.77,83.81,32744.0,76.4475,76.5114,76.4384,76.4749,32744.0
2019-02-04 14:30:00,83.8,83.83,83.74,83.79,92212.0,76.4658,76.4931,76.411,76.4566,92212.0
2019-02-04 15:00:00,83.78,83.83,83.73,83.79,61212.0,76.4475,76.4931,76.4019,76.4566,61212.0
2019-02-04 15:30:00,83.77,83.97,83.74,83.96,86348.0,76.4384,76.6209,76.411,76.6118,86348.0
2019-02-05 09:30:00,84.23,84.36,84.13,84.34,236396.0,76.8581,76.9767,76.7669,76.9585,236396.0
2019-02-05 10:00:00,84.32,84.39,84.26,84.37,53945.0,76.9402,77.0041,76.8855,76.9859,53945.0
2019-02-05 10:30:00,84.4,84.48,84.39,84.46,54836.0,77.0132,77.0862,77.0041,77.068,54836.0
2019-02-05 11:00:00,84.47,84.52,84.32,84.34,68521.0,77.0771,77.1227,76.9402,76.9585,68521.0
2019-02-05 11:30:00,84.34,84.42,84.3,84.36,292389.0,76.9585,77.0315,76.922,76.9767,292389.0
2019-02-05 12:00:00,84.37,84.39,84.21,84.25,103774.0,76.9859,77.0041,76.8399,76.8764,103774.0
2019-02-05 12:30:00,84.23,84.29,84.12,84.13,61031.0,76.8581,76.9129,76.7578,76.7669,61031.0
2019-02-05 13:00:00,84.14,84.24,84.1,84.24,442288.0,76.776,76.8672,76.7395,76.8672,442288.0
2019-02-05 13:30:00,84.24,84.3,84.19,84.28,69289.0,76.8672,76.922,76.8216,76.9037,69289.0
2019-02-05 14:00:00,84.29,84.5,84.29,84.43,357775.0,76.9129,77.1045,76.9129,77.0406,357775.0
2019-02-05 14:30:00,84.44,84.47,84.38,84.45,104889.0,77.0497,77.0771,76.995,77.0589,104889.0
2019-02-05 15:00:00,84.45,84.54,84.4,84.53,107064.0,77.0589,77.141,77.0132,77.1319,107064.0
2019-02-05 15:30:00,84.54,84.58,84.47,84.56,427405.0,77.141,77.1775,77.0771,77.1592,427405.0
2019-02-06 09:30:00,84.48,84.56,84.36,84.46,73472.0,77.0862,77.1592,76.9767,77.068,73472.0
2019-02-06 10:00:00,84.44,84.44,84.17,84.27,142269.0,77.0497,77.0497,76.8034,76.8946,142269.0
2019-02-06 10:30:00,84.28,84.48,84.28,84.46,23398.0,76.9037,77.0862,76.9037,77.068,23398.0
2019-02-06 11:00:00,84.46,84.53,84.3,84.4,45990.0,77.068,77.1319,76.922,77.0132,45990.0
2019-02-06 11:30:00,84.41,84.48,84.33,84.38,24724.0,77.0224,77.0862,76.9494,76.995,24724.0
2019-02-06 12:00:00,84.35,84.4,84.25,84.36,263215.0,76.9676,77.0132,76.8764,76.9767,263215.0
2019-02-06 12:30:00,84.36,84.41,84.32,84.37,28008.0,76.9767,77.0224,76.9402,76.9859,28008.0
2019-02-06 13:00:00,84.37,84.46,84.37,84.45,26198.0,76.9859,77.068,76.9859,77.0589,26198.0
2019-02-06 13:30:00,84.44,84.49,84.41,84.41,97461.0,77.0497,77.0954,77.0224,77.0224,97461.0
2019-02-06 14:00:00,84.41,84.42,84.26,84.32,40767.0,77.0224,77.0315,76.8855,76.9402,40767.0
2019-02-06 14:30:00,84.31,84.36,84.24,84.36,48898.0,76.9311,76.9767,76.8672,76.9767,48898.0
2019-02-06 15:00:00,84.35,84.42,84.33,84.41,67083.0,76.9676,77.0315,76.9494,77.0224,67083.0
2019-02-06 15:30:00,84.4,84.44,84.35,84.38,77171.0,77.0132,77.0497,76.9676,76.995,77171.0
2019-02-07 09:30:00,83.87,83.91,83.6,83.72,26593.0,76.5296,76.5661,76.2833,76.3928,26593.0
2019-02-07 10:00:00,83.73,83.98,83.61,83.94,44627.0,76.4019,76.63,76.2924,76.5935,44627.0
2019-02-07 10:30:00,84.0,84.0,83.5,83.5,38326.0,76.6483,76.6483,76.192,76.192,38326.0
2019-02-07 11:00:00,83.48,83.56,83.3,83.32,45267.0,76.1738,76.2468,76.0095,76.0278,45267.0
2019-02-07 11:30:00,83.31,83.31,83.07,83.12,54649.0,76.0186,76.0186,75.7996,75.8453,54649.0
2019-02-07 12:00:00,83.12,83.28,83.03,83.2,89062.0,75.8453,75.9913,75.7631,75.9183,89062.0
2019-02-07 12:30:00,83.19,83.29,83.02,83.1,62385.0,75.9091,76.0004,75.754,75.827,62385.0
2019-02-07 13:00:00,83.09,83.35,83.09,83.3,49555.0,75.8179,76.0551,75.8179,76.0095,49555.0
2019-02-07 13:30:00,83.32,83.42,83.28,83.34,64936.0,76.0278,76.119,75.9913,76.046,64936.0
2019-02-07 14:00:00,83.33,83.36,83.11,83.35,79617.0,76.0369,76.0643,75.8361,76.0551,79617.0
2019-02-07 14:30:00,83.37,83.4,83.26,83.31,102813.0,76.0734,76.1008,75.973,76.0186,102813.0
2019-02-07 15:00:00,83.33,83.36,83.22,83.33,77573.0,76.0369,76.0643,75.9365,76.0369,77573.0
2019-02-07 15:30:00,83.33,83.55,83.22,83.54,136148.0,76.0369,76.2376,75.9365,76.2285,136148.0
2019-02-08 09:30:00,83.19,83.42,83.19,83.21,14146.0,75.9091,76.119,75.9091,75.9274,14146.0
2019-02-08 10:00:00,83.17,83.26,83.05,83.18,61516.0,75.8909,75.973,75.7814,75.9,61516.0
2019-02-08 10:30:00,83.16,83.31,83.1,83.15,107297.0,75.8818,76.0186,75.827,75.8726,107297.0
2019-02-08 11:00:00,83.14,83.2,83.02,83.13,81686.0,75.8635,75.9183,75.754,75.8544,81686.0
2019-02-08 11:30:00,83.14,83.25,83.02,83.25,65952.0,75.8635,75.9639,75.754,75.9639,65952.0
2019-02-08 12:00:00,83.25,83.28,83.13,83.22,47042.0,75.9639,75.9913,75.8544,75.9365,47042.0
2019-02-08 12:30:00,83.23,83.36,83.23,83.29,20198.0,75.9456,76.0643,75.9456,76.0004,20198.0
2019-02-08 13:00:00,83.32,83.45,83.31,83.37,34704.0,76.0278,76.1464,76.0186,76.0734,34704.0
2019-02-08 13:30:00,83.36,83.47,83.34,83.45,35262.0,76.0643,76.1646,76.046,76.1464,35262.0
2019-02-08 14:00:00,83.48,83.58,83.42,83.58,44321.0,76.1738,76.265,76.119,76.265,44321.0
2019-02-08 14:30:00,83.58,83.64,83.56,83.57,195632.0,76.265,76.3198,76.2468,76.2559,195632.0
2019-02-08 15:00:00,83.56,83.64,83.52,83.6,83528.0,76.2468,76.3198,76.2103,76.2833,83528.0
2019-02-08 15:30:00,83.61,83.8,83.52,83.8,168503.0,76.2924,76.4658,76.2103,76.4658,168503.0
2019-02-11 09:30:00,84.01,84.02,83.79,83.85,41963.0,76.6574,76.6665,76.4566,76.5114,41963.0
2019-02-11 10:00:00,83.84,83.92,83.74,83.77,23040.0,76.5023,76.5753,76.411,76.4384,23040.0
2019-02-11 10:30:00,83.78,83.9,83.71,83.84,40118.0,76.4475,76.557,76.3836,76.5023,40118.0
2019-02-11 11:00:00,83.84,83.87,83.68,83.8,44800.0,76.5023,76.5296,76.3563,76.4658,44800.0
2019-02-11 11:30:00,83.8,83.83,83.74,83.79,18261.0,76.4658,76.4931,76.411,76.4566,18261.0
2019-02-11 12:00:00,83.81,83.88,83.78,83.88,6738.0,76.4749,76.5388,76.4475,76.5388,6738.0
2019-02-11 12:30:00,83.87,83.89,83.79,83.84,18526.0,76.5296,76.5479,76.4566,76.5023,18526.0
2019-02-11 13:00:00,83.84,83.88,83.76,83.76,34982.0,76.5023,76.5388,76.4293,76.4293,34982.0
2019-02-11 13:30:00,83.78,83.8,83.72,83.78,20850.0,76.4475,76.4658,76.3928,76.4475,20850.0
2019-02-11 14:00:00,83.76,83.82,83.72,83.76,29529.0,76.4293,76.484,76.3928,76.4293,29529.0
2019-02-11 14:30:00,83.76,83.83,83.68,83.75,40795.0,76.4293,76.4931,76.3563,76.4201,40795.0
2019-02-11 15:00:00,83.78,83.88,83.77,83.87,49072.0,76.4475,76.5388,76.4384,76.5296,49072.0
2019-02-11 15:30:00,83.87,83.92,83.77,83.9,94283.0,76.5296,76.5753,76.4384,76.557,94283.0
2019-02-12 09:30:00,84.33,84.64,84.11,84.54,63509.0,76.9494,77.2322,76.7486,77.141,63509.0
2019-02-12 10:00:00,84.55,84.63,84.54,84.55,94907.0,77.1501,77.2231,77.141,77.1501,94907.0
2019-02-12 10:30:00,84.57,84.75,84.5,84.74,63132.0,77.1684,77.3326,77.1045,77.3235,63132.0
2019-02-12 11:00:00,84.74,84.85,84.74,84.84,88237.0,77.3235,77.4239,77.3235,77.4147,88237.0
2019-02-12 11:30:00,84.83,84.9,84.78,84.89,117080.0,77.4056,77.4695,77.36,77.4604,117080.0
2019-02-12 12:00:00,84.9,84.91,84.76,84.81,41632.0,77.4695,77.4786,77.3417,77.3874,41632.0
2019-02-12 12:30:00,84.81,84.88,84.78,84.84,39769.0,77.3874,77.4512,77.36,77.4147,39769.0
2019-02-12 13:00:00,84.84,84.92,84.83,84.91,39331.0,77.4147,77.4877,77.4056,77.4786,39331.0
2019-02-12 13:30:00,84.92,84.99,84.91,84.98,30022.0,77.4877,77.5516,77.4786,77.5425,30022.0
2019-02-12 14:00:00,84.99,85.0,84.94,84.96,84205.0,77.5516,77.5607,77.506,77.5242,84205.0
2019-02-12 14:30:00,84.94,84.98,84.88,84.89,54499.0,77.506,77.5425,77.4512,77.4604,54499.0
2019-02-12 15:00:00,84.89,84.97,84.87,84.95,95294.0,77.4604,77.5334,77.4421,77.5151,95294.0
2019-02-12 15:30:00,84.95,84.95,84.8,84.88,218678.0,77.5151,77.5151,77.3782,77.4512,218678.0
2019-02-13 09:30:00,85.15,85.51,85.15,85.36,43911.0,77.6976,78.0261,77.6976,77.8892,43911.0
2019-02-13 10:00:00,85.35,85.43,85.27,85.39,83319.0,77.8801,77.9531,77.8071,77.9166,83319.0
2019-02-13 10:30:00,85.43,85.49,85.37,85.37,56794.0,77.9531,78.0078,77.8983,77.8983,56794.0
2019-02-13 11:00:00,85.41,85.47,85.21,85.22,35445.0,77.9348,77.9896,77.7524,77.7615,35445.0
2019-02-13 11:30:00,85.18,85.25,85.09,85.24,28112.0,77.725,77.7889,77.6429,77.7797,28112.0
2019-02-13 12:00:00,85.26,85.26,85.14,85.18,26373.0,77.798,77.798,77.6885,77.725,26373.0
2019-02-13 12:30:00,85.17,85.21,85.13,85.18,34392.0,77.7159,77.7524,77.6794,77.725,34392.0
2019-02-13 13:00:00,85.19,85.26,85.16,85.26,16793.0,77.7341,77.798,77.7067,77.798,16793.0
2019-02-13 13:30:00,85.25,85.27,85.23,85.24,17322.0,77.7889,77.8071,77.7706,77.7797,17322.0
2019-02-13 14:00:00,85.25,85.31,85.25,85.31,27262.0,77.7889,77.8436,77.7889,77.8436,27262.0
2019-02-13 14:30:00,85.31,85.42,85.3,85.4,110269.0,77.8436,77.944,77.8345,77.9257,110269.0
2019-02-13 15:00:00,85.4,85.45,85.35,85.44,98631.0,77.9257,77.9713,77.8801,77.9622,98631.0
2019-02-13 15:30:00,85.45,85.49,85.26,85.31,85446.0,77.9713,78.0078,77.798,77.8436,85446.0
2019-02-14 09:30:00,85.04,85.19,84.76,84.98,79644.0,77.5972,77.7341,77.3417,77.5425,79644.0
2019-02-14 10:00:00,84.98,85.15,84.91,85.14,67723.0,77.5425,77.6976,77.4786,77.6885,67723.0
2019-02-14 10:30:00,85.15,85.23,84.87,85.08,158402.0,77.6976,77.7706,77.4421,77.6337,158402.0
2019-02-14 11:00:00,85.05,85.05,84.91,84.96,76654.0,77.6064,77.6064,77.4786,77.5242,76654.0
2019-02-14 11:30:00,84.93,85.15,84.87,85.14,56850.0,77.4969,77.6976,77.4421,77.6885,56850.0
2019-02-14 12:00:00,85.15,85.4,85.09,85.35,78390.0,77.6976,77.9257,77.6429,77.8801,78390.0
2019-02-14 12:30:00,85.35,85.37,85.29,85.34,40658.0,77.8801,77.8983,77.8254,77.871,40658.0
2019-02-14 13:00:00,85.35,85.37,85.27,85.34,28267.0,77.8801,77.8983,77.8071,77.871,28267.0
2019-02-14 13:30:00,85.36,85.37,85.29,85.3,32414.0,77.8892,77.8983,77.8254,77.8345,32414.0
2019-02-14 14:00:00,85.3,85.4,85.26,85.37,29273.0,77.8345,77.9257,77.798,77.8983,29273.0
2019-02-14 14:30:00,85.36,85.37,85.21,85.23,59105.0,77.8892,77.8983,77.7524,77.7706,59105.0
2019-02-14 15:00:00,85.25,85.46,85.18,85.25,61574.0,77.7889,77.9805,77.725,77.7889,61574.0
2019-02-14 15:30:00,85.27,85.39,85.13,85.13,100616.0,77.8071,77.9166,77.6794,77.6794,100616.0
2019-02-15 09:30:00,85.57,85.92,85.56,85.79,26121.0,78.0808,78.4002,78.0717,78.2816,26121.0
2019-02-15 10:00:00,85.78,85.88,85.69,85.84,657803.0,78.2725,78.3637,78.1903,78.3272,657803.0
2019-02-15 10:30:00,85.86,85.95,85.75,85.76,141495.0,78.3455,78.4276,78.2451,78.2542,141495.0
2019-02-15 11:00:00,85.78,85.9,85.65,85.79,68753.0,78.2725,78.382,78.1538,78.2816,68753.0
2019-02-15 11:30:00,85.78,85.8,85.69,85.79,171892.0,78.2725,78.2907,78.1903,78.2816,171892.0
2019-02-15 12:00:00,85.79,85.85,85.72,85.79,32252.0,78.2816,78.3363,78.2177,78.2816,32252.0
2019-02-15 12:30:00,85.78,85.81,85.7,85.71,150916.0,78.2725,78.2998,78.1995,78.2086,150916.0
2019-02-15 13:00:00,85.7,85.74,85.62,85.62,14246.0,78.1995,78.236,78.1265,78.1265,14246.0
2019-02-15 13:30:00,85.64,85.71,85.64,85.68,25963.0,78.1447,78.2086,78.1447,78.1812,25963.0
2019-02-15 14:00:00,85.69,85.75,85.68,85.71,29464.0,78.1903,78.2451,78.1812,78.2086,29464.0
2019-02-15 14:30:00,85.74,85.85,85.73,85.84,41662.0,78.236,78.3363,78.2268,78.3272,41662.0
2019-02-15 15:00:00,85.84,85.84,85.74,85.77,32527.0,78.3272,78.3272,78.236,78.2633,32527.0
2019-02-15 15:30:00,85.77,86.02,85.77,86.02,101003.0,78.2633,78.4915,78.2633,78.4915,101003.0
2019-02-19 09:30:00,85.86,85.92,85.74,85.92,100914.0,78.3455,78.4002,78.236,78.4002,100914.0
2019-02-19 10:00:00,85.93,85.99,85.89,85.98,198206.0,78.4093,78.4641,78.3728,78.455,198206.0
2019-02-19 10:30:00,85.98,85.98,85.84,85.87,55123.0,78.455,78.455,78.3272,78.3546,55123.0
2019-02-19 11:00:00,85.9,85.98,85.89,85.9,145045.0,78.382,78.455,78.3728,78.382,145045.0
2019-02-19 11:30:00,85.91,86.17,85.91,86.16,115819.0,78.3911,78.6283,78.3911,78.6192,115819.0
2019-02-19 12:00:00,86.14,86.15,86.07,86.1,88350.0,78.601,78.6101,78.5371,78.5645,88350.0
2019-02-19 12:30:00,86.09,86.11,86.06,86.08,28742.0,78.5553,78.5736,78.528,78.5462,28742.0
2019-02-19 13:00:00,86.08,86.08,86.02,86.05,26537.0,78.5462,78.5462,78.4915,78.5188,26537.0
2019-02-19 13:30:00,86.05,86.07,86.0,86.04,33354.0,78.5188,78.5371,78.4732,78.5097,33354.0
2019-02-19 14:00:00,86.05,86.18,86.04,86.18,31826.0,78.5188,78.6375,78.5097,78.6375,31826.0
2019-02-19 14:30:00,86.18,86.28,86.18,86.26,97022.0,78.6375,78.7287,78.6375,78.7105,97022.0
2019-02-19 15:00:00,86.27,86.27,86.14,86.16,62314.0,78.7196,78.7196,78.601,78.6192,62314.0
2019-02-19 15:30:00,86.16,86.24,85.99,85.99,116380.0,78.6192,78.6922,78.4641,78.4641,116380.0
2019-02-20 09:30:00,86.04,86.25,86.04,86.23,62811.0,78.5097,78.7013,78.5097,78.6831,62811.0
2019-02-20 10:00:00,86.23,86.28,86.14,86.26,40485.0,78.6831,78.7287,78.601,78.7105,40485.0
2019-02-20 10:30:00,86.27,86.34,86.23,86.23,85469.0,78.7196,78.7835,78.6831,78.6831,85469.0
2019-02-20 11:00:00,86.24,86.27,86.19,86.24,41024.0,78.6922,78.7196,78.6466,78.6922,41024.0
2019-02-20 11:30:00,86.24,86.35,86.23,86.31,59864.0,78.6922,78.7926,78.6831,78.7561,59864.0
2019-02-20 12:00:00,86.31,86.32,86.09,86.09,72229.0,78.7561,78.7652,78.5553,78.5553,72229.0
2019-02-20 12:30:00,86.08,86.19,86.02,86.09,121920.0,78.5462,78.6466,78.4915,78.5553,121920.0
2019-02-20 13:00:00,86.09,86.29,86.08,86.29,32736.0,78.5553,78.7378,78.5462,78.7378,32736.0
2019-02-20 13:30:00,86.29,86.39,86.26,86.37,43166.0,78.7378,78.8291,78.7105,78.8108,43166.0
2019-02-20 14:00:00,86.35,86.48,86.0,86.17,83017.0,78.7926,78.9112,78.4732,78.6283,83017.0
2019-02-20 14:30:00,86.2,86.39,86.2,86.34,159647.0,78.6557,78.8291,78.6557,78.7835,159647.0
2019-02-20 15:00:00,86.34,86.39,86.28,86.35,91408.0,78.7835,78.8291,78.7287,78.7926,91408.0
2019-02-20 15:30:00,86.34,86.39,86.28,86.36,159878.0,78.7835,78.8291,78.7287,78.8017,159878.0
2019-02-21 09:30:00,86.2,86.2,85.81,85.95,115775.0,78.6557,78.6557,78.2998,78.4276,115775.0
2019-02-21 10:00:00,85.9,85.97,85.8,85.82,40679.0,78.382,78.4458,78.2907,78.309,40679.0
2019-02-21 10:30:00,85.84,85.92,85.8,85.85,56403.0,78.3272,78.4002,78.2907,78.3363,56403.0
2019-02-21 11:00:00,85.87,86.01,85.82,85.86,51203.0,78.3546,78.4823,78.309,78.3455,51203.0
2019-02-21 11:30:00,85.86,86.06,85.86,86.02,30167.0,78.3455,78.528,78.3455,78.4915,30167.0
2019-02-21 12:00:00,86.03,86.06,85.99,86.03,30287.0,78.5006,78.528,78.4641,78.5006,30287.0
2019-02-21 12:30:00,86.05,86.13,86.05,86.12,24917.0,78.5188,78.5918,78.5188,78.5827,24917.0
2019-02-21 13:00:00,86.09,86.11,86.02,86.02,18875.0,78.5553,78.5736,78.4915,78.4915,18875.0
2019-02-21 13:30:00,86.02,86.03,85.98,86.03,20751.0,78.4915,78.5006,78.455,78.5006,20751.0
2019-02-21 14:00:00,86.03,86.04,85.78,85.84,41167.0,78.5006,78.5097,78.2725,78.3272,41167.0
2019-02-21 14:30:00,85.86,85.87,85.63,85.68,61040.0,78.3455,78.3546,78.1356,78.1812,61040.0
2019-02-21 15:00:00,85.67,85.8,85.67,85.73,53123.0,78.1721,78.2907,78.1721,78.2268,53123.0
2019-02-21 15:30:00,85.72,85.91,85.6,85.89,68188.0,78.2177,78.3911,78.1082,78.3728,68188.0
2019-02-22 09:30:00,86.22,86.42,86.14,86.42,58723.0,78.674,78.8565,78.601,78.8565,58723.0
2019-02-22 10:00:00,86.44,86.5,86.4,86.45,44509.0,78.8747,78.9295,78.8382,78.8838,44509.0
2019-02-22 10:30:00,86.46,86.6,86.39,86.59,45267.0,78.893,79.0207,78.8291,79.0116,45267.0
2019-02-22 11:00:00,86.58,86.73,86.53,86.71,69326.0,79.0024,79.1393,78.9568,79.1211,69326.0
2019-02-22 11:30:00,86.7,86.71,86.62,86.65,57622.0,79.1119,79.1211,79.0389,79.0663,57622.0
2019-02-22 12:00:00,86.67,86.75,86.62,86.64,31007.0,79.0846,79.1576,79.0389,79.0572,31007.0
2019-02-22 12:30:00,86.63,86.67,86.59,86.65,41366.0,79.0481,79.0846,79.0116,79.0663,41366.0
2019-02-22 13:00:00,86.66,86.66,86.56,86.62,53108.0,79.0754,79.0754,78.9842,79.0389,53108.0
2019-02-22 13:30:00,86.62,86.66,86.59,86.63,66291.0,79.0389,79.0754,79.0116,79.0481,66291.0
2019-02-22 14:00:00,86.63,86.71,86.6,86.62,61772.0,79.0481,79.1211,79.0207,79.0389,61772.0
2019-02-22 14:30:00,86.62,86.64,86.39,86.43,92714.0,79.0389,79.0572,78.8291,78.8656,92714.0
2019-02-22 15:00:00,86.41,86.66,86.41,86.63,67709.0,78.8473,79.0754,78.8473,79.0481,67709.0
2019-02-22 15:30:00,86.63,86.78,86.55,86.73,97759.0,79.0481,79.1849,78.9751,79.1393,97759.0
2019-02-25 09:30:00,87.24,87.25,87.03,87.15,72917.0,79.6047,79.6138,79.4131,79.5226,72917.0
2019-02-25 10:00:00,87.13,87.25,87.11,87.14,66093.0,79.5043,79.6138,79.4861,79.5134,66093.0
2019-02-25 10:30:00,87.14,87.36,87.12,87.33,82780.0,79.5134,79.7142,79.4952,79.6868,82780.0
2019-02-25 11:00:00,87.34,87.36,87.23,87.24,53606.0,79.6959,79.7142,79.5956,79.6047,53606.0
2019-02-25 11:30:00,87.24,87.32,87.23,87.26,43409.0,79.6047,79.6777,79.5956,79.6229,43409.0
2019-02-25 12:00:00,87.25,87.27,87.1,87.12,51121.0,79.6138,79.6321,79.4769,79.4952,51121.0
2019-02-25 12:30:00,87.12,87.14,86.94,86.98,77579.0,79.4952,79.5134,79.3309,79.3674,77579.0
2019-02-25 13:00:00,86.97,87.03,86.94,86.95,43063.0,79.3583,79.4131,79.3309,79.3401,43063.0
2019-02-25 13:30:00,86.95,86.98,86.89,86.96,41405.0,79.3401,79.3674,79.2853,79.3492,41405.0
2019-02-25 14:00:00,86.95,87.02,86.95,86.96,623061.0,79.3401,79.4039,79.3401,79.3492,623061.0
2019-02-25 14:30:00,86.98,87.01,86.93,86.94,42432.0,79.3674,79.3948,79.3218,79.3309,42432.0
2019-02-25 15:00:00,86.96,86.99,86.81,86.81,76013.0,79.3492,79.3766,79.2123,79.2123,76013.0
2019-02-25 15:30:00,86.82,86.95,86.77,86.77,95116.0,79.2214,79.3401,79.1758,79.1758,95116.0
2019-02-26 09:30:00,86.65,86.94,86.65,86.86,64272.0,79.0663,79.3309,79.0663,79.2579,64272.0
2019-02-26 10:00:00,86.85,87.05,86.85,86.92,58090.0,79.2488,79.4313,79.2488,79.3127,58090.0
2019-02-26 10:30:00,86.92,86.98,86.72,86.72,84956.0,79.3127,79.3674,79.1302,79.1302,84956.0
2019-02-26 11:00:00,86.68,87.07,86.68,87.0,41640.0,79.0937,79.4496,79.0937,79.3857,41640.0
2019-02-26 11:30:00,87.05,87.09,86.89,86.89,75170.0,79.4313,79.4678,79.2853,79.2853,75170.0
2019-02-26 12:00:00,86.91,86.93,86.82,86.88,42876.0,79.3036,79.3218,79.2214,79.2762,42876.0
2019-02-26 12:30:00,86.89,86.89,86.76,86.77,68545.0,79.2853,79.2853,79.1667,79.1758,68545.0
2019-02-26 13:00:00,86.79,86.84,86.75,86.81,52158.0,79.1941,79.2397,79.1576,79.2123,52158.0
2019-02-26 13:30:00,86.8,86.81,86.75,86.79,183811.0,79.2032,79.2123,79.1576,79.1941,183811.0
2019-02-26 14:00:00,86.81,86.87,86.79,86.8,64393.0,79.2123,79.2671,79.1941,79.2032,64393.0
2019-02-26 14:30:00,86.81,86.99,86.81,86.97,68034.0,79.2123,79.3766,79.2123,79.3583,68034.0
2019-02-26 15:00:00,86.98,87.09,86.98,86.99,90553.0,79.3674,79.4678,79.3674,79.3766,90553.0
2019-02-26 15:30:00,86.98,87.06,86.78,86.79,108032.0,79.3674,79.4404,79.1849,79.1941,108032.0
2019-02-27 09:30:00,86.59,86.85,86.51,86.67,39451.0,79.0116,79.2488,78.9386,79.0846,39451.0
2019-02-27 10:00:00,86.65,86.7,86.3,86.38,92806.0,79.0663,79.1119,78.747,78.82,92806.0
2019-02-27 10:30:00,86.4,86.56,86.35,86.47,33286.0,78.8382,78.9842,78.7926,78.9021,33286.0
2019-02-27 11:00:00,86.51,86.69,86.46,86.66,62241.0,78.9386,79.1028,78.893,79.0754,62241.0
2019-02-27 11:30:00,86.66,86.74,86.63,86.71,33624.0,79.0754,79.1484,79.0481,79.1211,33624.0
2019-02-27 12:00:00,86.71,86.81,86.7,86.79,36342.0,79.1211,79.2123,79.1119,79.1941,36342.0
2019-02-27 12:30:00,86.79,86.84,86.78,86.8,31812.0,79.1941,79.2397,79.1849,79.2032,31812.0
2019-02-27 13:00:00,86.79,86.98,86.79,86.93,30604.0,79.1941,79.3674,79.1941,79.3218,30604.0
2019-02-27 13:30:00,86.93,86.94,86.85,86.91,28165.0,79.3218,79.3309,79.2488,79.3036,28165.0
2019-02-27 14:00:00,86.91,87.02,86.88,86.95,50762.0,79.3036,79.4039,79.2762,79.3401,50762.0
2019-02-27 14:30:00,86.96,87.07,86.94,86.98,82469.0,79.3492,79.4496,79.3309,79.3674,82469.0
2019-02-27 15:00:00,86.97,87.06,86.93,86.93,64898.0,79.3583,79.4404,79.3218,79.3218,64898.0
2019-02-27 15:30:00,86.93,87.0,86.85,86.95,116319.0,79.3218,79.3857,79.2488,79.3401,116319.0
2019-02-28 09:30:00,86.83,86.91,86.58,86.84,31159.0,79.2306,79.3036,79.0024,79.2397,31159.0
2019-02-28 10:00:00,86.85,86.85,86.63,86.71,34756.0,79.2488,79.2488,79.0481,79.1211,34756.0
2019-02-28 10:30:00,86.76,86.81,86.63,86.7,49943.0,79.1667,79.2123,79.0481,79.1119,49943.0
2019-02-28 11:00:00,86.7,86.8,86.62,86.75,24524.0,79.1119,79.2032,79.0389,79.1576,24524.0
2019-02-28 11:30:00,86.76,86.89,86.76,86.83,69527.0,79.1667,79.2853,79.1667,79.2306,69527.0
2019-02-28 12:00:00,86.82,86.97,86.8,86.94,25983.0,79.2214,79.3583,79.2032,79.3309,25983.0
2019-02-28 12:30:00,86.95,86.97,86.9,86.97,18598.0,79.3401,79.3583,79.2944,79.3583,18598.0
2019-02-28 13:00:00,86.98,86.99,86.91,86.92,13629.0,79.3674,79.3766,79.3036,79.3127,13629.0
2019-02-28 13:30:00,86.92,86.97,86.88,86.9,10369.0,79.3127,79.3583,79.2762,79.2944,10369.0
2019-02-28 14:00:00,86.91,86.91,86.83,86.9,19335.0,79.3036,79.3036,79.2306,79.2944,19335.0
2019-02-28 14:30:00,86.9,86.91,86.76,86.81,43689.0,79.2944,79.3036,79.1667,79.2123,43689.0
2019-02-28 15:00:00,86.81,86.84,86.77,86.83,44415.0,79.2123,79.2397,79.1758,79.2306,44415.0
2019-02-28 15:30:00,86.82,86.9,86.64,86.68,140857.0,79.2214,79.2944,79.0572,79.0937,140857.0
2019-03-01 09:30:00,87.27,87.48,87.04,87.41,160394.0,79.6321,79.8237,79.4222,79.7598,160394.0
2019-03-01 10:00:00,87.4,87.41,86.99,87.05,80096.0,79.7507,79.7598,79.3766,79.4313,80096.0
2019-03-01 10:30:00,87.06,87.14,87.0,87.09,38549.0,79.4404,79.5134,79.3857,79.4678,38549.0
2019-03-01 11:00:00,87.11,87.11,86.93,86.97,57268.0,79.4861,79.4861,79.3218,79.3583,57268.0
2019-03-01 11:30:00,87.0,87.04,86.85,86.94,55307.0,79.3857,79.4222,79.2488,79.3309,55307.0
2019-03-01 12:00:00,86.93,87.09,86.92,87.09,38041.0,79.3218,79.4678,79.3127,79.4678,38041.0
2019-03-01 12:30:00,87.1,87.13,87.05,87.11,39075.0,79.4769,79.5043,79.4313,79.4861,39075.0
2019-03-01 13:00:00,87.11,87.17,87.09,87.14,32005.0,79.4861,79.5408,79.4678,79.5134,32005.0
2019-03-01 13:30:00,87.13,87.17,87.13,87.14,19382.0,79.5043,79.5408,79.5043,79.5134,19382.0
2019-03-01 14:00:00,87.15,87.35,87.14,87.35,43686.0,79.5226,79.7051,79.5134,79.7051,43686.0
2019-03-01 14:30:00,87.37,87.37,87.29,87.32,74502.0,79.7233,79.7233,79.6503,79.6777,74502.0
2019-03-01 15:00:00,87.32,87.33,87.25,87.29,73080.0,79.6777,79.6868,79.6138,79.6503,73080.0
2019-03-01 15:30:00,87.3,87.44,87.26,87.35,111506.0,79.6594,79.7872,79.6229,79.7051,111506.0
2019-03-04 09:30:00,87.73,87.89,87.41,87.71,34351.0,80.0518,80.1978,79.7598,80.0336,34351.0
2019-03-04 10:00:00,87.71,87.73,87.52,87.67,40842.0,80.0336,80.0518,79.8602,79.9971,40842.0
2019-03-04 10:30:00,87.69,87.69,87.46,87.47,71720.0,80.0153,80.0153,79.8054,79.8146,71720.0
2019-03-04 11:00:00,87.44,87.47,87.12,87.15,96992.0,79.7872,79.8146,79.4952,79.5226,96992.0
2019-03-04 11:30:00,87.11,87.15,86.56,86.62,229916.0,79.4861,79.5226,78.9842,79.0389,229916.0
2019-03-04 12:00:00,86.62,86.77,86.35,86.52,587470.0,79.0389,79.1758,78.7926,78.9477,587470.0
2019-03-04 12:30:00,86.52,86.59,86.31,86.44,123126.0,78.9477,79.0116,78.7561,78.8747,123126.0
2019-03-04 13:00:00,86.43,86.63,86.29,86.62,80409.0,78.8656,79.0481,78.7378,79.0389,80409.0
2019-03-04 13:30:00,86.64,86.79,86.6,86.79,62009.0,79.0572,79.1941,79.0207,79.1941,62009.0
2019-03-04 14:00:00,86.8,86.91,86.72,86.9,45525.0,79.2032,79.3036,79.1302,79.2944,45525.0
2019-03-04 14:30:00,86.9,86.99,86.84,86.88,53136.0,79.2944,79.3766,79.2397,79.2762,53136.0
2019-03-04 15:00:00,86.86,86.95,86.78,86.9,43985.0,79.2579,79.3401,79.1849,79.2944,43985.0
2019-03-04 15:30:00,86.9,87.11,86.88,87.1,150799.0,79.2944,79.4861,79.2762,79.4769,150799.0
2019-03-05 09:30:00,87.19,87.29,86.89,86.98,34991.0,79.5591,79.6503,79.2853,79.3674,34991.0
2019-03-05 10:00:00,87.0,87.2,86.98,87.01,82892.0,79.3857,79.5682,79.3674,79.3948,82892.0
2019-03-05 10:30:00,87.06,87.17,86.97,86.99,340046.0,79.4404,79.5408,79.3583,79.3766,340046.0
2019-03-05 11:00:00,87.02,87.16,86.97,87.11,45087.0,79.4039,79.5317,79.3583,79.4861,45087.0
2019-03-05 11:30:00,87.1,87.21,87.03,87.09,34776.0,79.4769,79.5773,79.4131,79.4678,34776.0
2019-03-05 12:00:00,87.08,87.12,87.01,87.04,23361.0,79.4587,79.4952,79.3948,79.4222,23361.0
2019-03-05 12:30:00,87.02,87.08,86.99,87.07,26394.0,79.4039,79.4587,79.3766,79.4496,26394.0
2019-03-05 13:00:00,87.07,87.16,87.0,87.0,66494.0,79.4496,79.5317,79.3857,79.3857,66494.0
2019-03-05 13:30:00,87.0,87.06,86.98,87.02,56857.0,79.3857,79.4404,79.3674,79.4039,56857.0
2019-03-05 14:00:00,87.02,87.11,87.02,87.1,32560.0,79.4039,79.4861,79.4039,79.4769,32560.0
2019-03-05 14:30:00,87.11,87.16,87.06,87.15,36091.0,79.4861,79.5317,79.4404,79.5226,36091.0
2019-03-05 15:00:00,87.13,87.18,87.01,87.04,46301.0,79.5043,79.5499,79.3948,79.4222,46301.0
2019-03-05 15:30:00,87.03,87.17,87.0,87.01,65447.0,79.4131,79.5408,79.3857,79.3948,65447.0
2019-03-06 09:30:00,87.12,87.37,86.91,86.99,55741.0,79.4952,79.7233,79.3036,79.3766,55741.0
2019-03-06 10:00:00,86.98,87.01,86.77,86.77,148580.0,79.3674,79.3948,79.1758,79.1758,148580.0
2019-03-06 10:30:00,86.78,86.87,86.66,86.83,32778.0,79.1849,79.2671,79.0754,79.2306,32778.0
2019-03-06 11:00:00,86.81,86.95,86.77,86.8,82035.0,79.2123,79.3401,79.1758,79.2032,82035.0
2019-03-06 11:30:00,86.82,86.85,86.63,86.71,64512.0,79.2214,79.2488,79.0481,79.1211,64512.0
2019-03-06 12:00:00,86.69,86.86,86.65,86.67,47375.0,79.1028,79.2579,79.0663,79.0846,47375.0
2019-03-06 12:30:00,86.7,86.78,86.62,86.63,221286.0,79.1119,79.1849,79.0389,79.0481,221286.0
2019-03-06 13:00:00,86.63,86.67,86.56,86.58,37493.0,79.0481,79.0846,78.9842,79.0024,37493.0
2019-03-06 13:30:00,86.6,86.81,86.6,86.81,40708.0,79.0207,79.2123,79.0207,79.2123,40708.0
2019-03-06 14:00:00,86.79,86.85,86.78,86.81,42688.0,79.1941,79.2488,79.1849,79.2123,42688.0
2019-03-06 14:30:00,86.83,86.84,86.71,86.76,87452.0,79.2306,79.2397,79.1211,79.1667,87452.0
2019-03-06 15:00:00,86.74,86.81,86.58,86.65,96279.0,79.1484,79.2123,79.0024,79.0663,96279.0
2019-03-06 15:30:00,86.64,86.78,86.64,86.67,102985.0,79.0572,79.1849,79.0572,79.0846,102985.0
2019-03-07 09:30:00,86.55,86.84,85.79,85.93,156133.0,78.9751,79.2397,78.2816,78.4093,156133.0
2019-03-07 10:00:00,85.94,86.02,85.71,85.92,136752.0,78.4185,78.4915,78.2086,78.4002,136752.0
2019-03-07 10:30:00,85.91,86.06,85.8,86.02,89437.0,78.3911,78.528,78.2907,78.4915,89437.0
2019-03-07 11:00:00,86.0,86.02,85.85,85.99,152817.0,78.4732,78.4915,78.3363,78.4641,152817.0
2019-03-07 11:30:00,86.0,86.17,86.0,86.06,59002.0,78.4732,78.6283,78.4732,78.528,59002.0
2019-03-07 12:00:00,86.04,86.1,85.97,86.07,95026.0,78.5097,78.5645,78.4458,78.5371,95026.0
2019-03-07 12:30:00,86.05,86.27,85.92,86.25,127784.0,78.5188,78.7196,78.4002,78.7013,127784.0
2019-03-07 13:00:00,86.23,86.24,86.13,86.15,42712.0,78.6831,78.6922,78.5918,78.6101,42712.0
2019-03-07 13:30:00,86.14,86.19,86.04,86.08,28695.0,78.601,78.6466,78.5097,78.5462,28695.0
2019-03-07 14:00:00,86.09,86.13,85.91,85.97,71801.0,78.5553,78.5918,78.3911,78.4458,71801.0
2019-03-07 14:30:00,85.98,85.98,85.73,85.76,113316.0,78.455,78.455,78.2268,78.2542,113316.0
2019-03-07 15:00:00,85.76,85.94,85.67,85.78,115931.0,78.2542,78.4185,78.1721,78.2725,115931.0
2019-03-07 15:30:00,85.79,86.0,85.78,85.98,175875.0,78.2816,78.4732,78.2725,78.455,175875.0
2019-03-08 09:30:00,85.33,85.53,85.11,85.46,81245.0,77.8619,78.0443,77.6611,77.9805,81245.0
2019-03-08 10:00:00,85.42,85.46,85.25,85.43,140779.0,77.944,77.9805,77.7889,77.9531,140779.0
2019-03-08 10:30:00,85.47,85.69,85.34,85.51,62076.0,77.9896,78.1903,77.871,78.0261,62076.0
2019-03-08 11:00:00,85.48,85.67,85.46,85.61,58129.0,77.9987,78.1721,77.9805,78.1173,58129.0
2019-03-08 11:30:00,85.6,85.67,85.51,85.51,38038.0,78.1082,78.1721,78.0261,78.0261,38038.0
2019-03-08 12:00:00,85.5,85.51,85.37,85.45,31910.0,78.017,78.0261,77.8983,77.9713,31910.0
2019-03-08 12:30:00,85.44,85.46,85.26,85.26,25109.0,77.9622,77.9805,77.798,77.798,25109.0
2019-03-08 13:00:00,85.27,85.34,85.24,85.31,12985.0,77.8071,77.871,77.7797,77.8436,12985.0
2019-03-08 13:30:00,85.3,85.42,85.26,85.37,23129.0,77.8345,77.944,77.798,77.8983,23129.0
2019-03-08 14:00:00,85.39,85.48,85.3,85.47,14349.0,77.9166,77.9987,77.8345,77.9896,14349.0
2019-03-08 14:30:00,85.48,85.74,85.48,85.64,92946.0,77.9987,78.236,77.9987,78.1447,92946.0
2019-03-08 15:00:00,85.64,85.71,85.49,85.52,71392.0,78.1447,78.2086,78.0078,78.0352,71392.0
2019-03-08 15:30:00,85.5,85.88,85.49,85.86,168127.0,78.017,78.3637,78.0078,78.3455,168127.0
2019-03-11 09:30:00,86.05,86.52,86.05,86.52,75572.0,78.5188,78.9477,78.5188,78.9477,75572.0
2019-03-11 10:00:00,86.49,86.62,86.49,86.6,26627.0,78.9203,79.0389,78.9203,79.0207,26627.0
2019-03-11 10:30:00,86.61,86.74,86.57,86.71,80659.0,79.0298,79.1484,78.9933,79.1211,80659.0
2019-03-11 11:00:00,86.68,86.84,86.68,86.81,21254.0,79.0937,79.2397,79.0937,79.2123,21254.0
2019-03-11 11:30:00,86.8,86.88,86.75,86.88,317018.0,79.2032,79.2762,79.1576,79.2762,317018.0
2019-03-11 12:00:00,86.87,86.94,86.84,86.89,21162.0,79.2671,79.3309,79.2397,79.2853,21162.0
2019-03-11 12:30:00,86.89,86.95,86.88,86.9,125610.0,79.2853,79.3401,79.2762,79.2944,125610.0
2019-03-11 13:00:00,86.89,87.01,86.88,86.97,13051.0,79.2853,79.3948,79.2762,79.3583,13051.0
2019-03-11 13:30:00,87.01,87.05,86.96,87.04,47950.0,79.3948,79.4313,79.3492,79.4222,47950.0
2019-03-11 14:00:00,87.02,87.02,86.95,86.98,66854.0,79.4039,79.4039,79.3401,79.3674,66854.0
2019-03-11 14:30:00,86.99,87.05,86.97,87.02,90005.0,79.3766,79.4313,79.3583,79.4039,90005.0
2019-03-11 15:00:00,87.0,87.11,86.97,87.03,93800.0,79.3857,79.4861,79.3583,79.4131,93800.0
2019-03-11 15:30:00,87.06,87.15,87.05,87.12,231233.0,79.4404,79.5226,79.4313,79.4952,231233.0
2019-03-12 09:30:00,87.33,87.48,87.29,87.39,179721.0,79.6868,79.8237,79.6503,79.7416,179721.0
2019-03-12 10:00:00,87.4,87.48,87.33,87.48,231535.0,79.7507,79.8237,79.6868,79.8237,231535.0
2019-03-12 10:30:00,87.49,87.63,87.49,87.57,244862.0,79.8328,79.9606,79.8328,79.9058,244862.0
2019-03-12 11:00:00,87.57,87.57,87.4,87.43,271818.0,79.9058,79.9058,79.7507,79.7781,271818.0
2019-03-12 11:30:00,87.44,87.65,87.41,87.65,248065.0,79.7872,79.9788,79.7598,79.9788,248065.0
2019-03-12 12:00:00,87.65,87.66,87.55,87.62,646309.0,79.9788,79.9879,79.8876,79.9514,646309.0
2019-03-12 12:30:00,87.61,87.61,87.47,87.53,200869.0,79.9423,79.9423,79.8146,79.8693,200869.0
2019-03-12 13:00:00,87.53,87.6,87.5,87.57,223726.0,79.8693,79.9332,79.8419,79.9058,223726.0
2019-03-12 13:30:00,87.58,87.68,87.52,87.64,187565.0,79.9149,80.0062,79.8602,79.9697,187565.0
2019-03-12 14:00:00,87.64,87.67,87.54,87.55,66344.0,79.9697,79.9971,79.8784,79.8876,66344.0
2019-03-12 14:30:00,87.56,87.59,87.53,87.58,118801.0,79.8967,79.9241,79.8693,79.9149,118801.0
2019-03-12 15:00:00,87.57,87.57,87.36,87.45,110967.0,79.9058,79.9058,79.7142,79.7963,110967.0
2019-03-12 15:30:00,87.45,87.6,87.39,87.49,478741.0,79.7963,79.9332,79.7416,79.8328,478741.0
2019-03-13 09:30:00,87.82,87.91,87.72,87.9,23419.0,80.1339,80.216,80.0427,80.2069,23419.0
2019-03-13 10:00:00,87.89,87.98,87.88,87.92,111530.0,80.1978,80.2799,80.1887,80.2252,111530.0
2019-03-13 10:30:00,87.93,88.07,87.9,88.05,39909.0,80.2343,80.362,80.2069,80.3438,39909.0
2019-03-13 11:00:00,88.07,88.24,88.07,88.24,45338.0,80.362,80.5172,80.362,80.5172,45338.0
2019-03-13 11:30:00,88.25,88.27,88.15,88.19,40618.0,80.5263,80.5445,80.435,80.4715,40618.0
2019-03-13 12:00:00,88.2,88.26,88.09,88.13,31993.0,80.4807,80.5354,80.3803,80.4168,31993.0
2019-03-13 12:30:00,88.13,88.2,88.08,88.17,71179.0,80.4168,80.4807,80.3712,80.4533,71179.0
2019-03-13 13:00:00,88.18,88.23,88.16,88.19,44152.0,80.4624,80.508,80.4442,80.4715,44152.0
2019-03-13 13:30:00,88.21,88.23,88.14,88.23,44588.0,80.4898,80.508,80.4259,80.508,44588.0
2019-03-13 14:00:00,88.22,88.31,88.2,88.26,46988.0,80.4989,80.581,80.4807,80.5354,46988.0
2019-03-13 14:30:00,88.25,88.25,87.96,88.1,98438.0,80.5263,80.5263,80.2617,80.3894,98438.0
2019-03-13 15:00:00,88.1,88.11,87.95,88.01,100969.0,80.3894,80.3985,80.2525,80.3073,100969.0
2019-03-13 15:30:00,87.99,88.11,87.96,87.99,96936.0,80.289,80.3985,80.2617,80.289,96936.0
2019-03-14 09:30:00,87.79,88.21,87.79,87.92,66511.0,80.1065,80.4898,80.1065,80.2252,66511.0
2019-03-14 10:00:00,87.89,87.92,87.7,87.81,88296.0,80.1978,80.2252,80.0244,80.1248,88296.0
2019-03-14 10:30:00,87.79,87.89,87.75,87.82,70889.0,80.1065,80.1978,80.0701,80.1339,70889.0
2019-03-14 11:00:00,87.85,87.93,87.79,87.84,39648.0,80.1613,80.2343,80.1065,80.1522,39648.0
2019-03-14 11:30:00,87.86,88.01,87.84,87.97,46935.0,80.1704,80.3073,80.1522,80.2708,46935.0
2019-03-14 12:00:00,87.97,88.0,87.87,87.91,19293.0,80.2708,80.2982,80.1795,80.216,19293.0
2019-03-14 12:30:00,87.91,87.98,87.91,87.94,12857.0,80.216,80.2799,80.216,80.2434,12857.0
2019-03-14 13:00:00,87.91,87.93,87.88,87.9,8697.0,80.216,80.2343,80.1887,80.2069,8697.0
2019-03-14 13:30:00,87.9,87.93,87.82,87.85,22152.0,80.2069,80.2343,80.1339,80.1613,22152.0
2019-03-14 14:00:00,87.86,87.88,87.83,87.87,31369.0,80.1704,80.1887,80.143,80.1795,31369.0
2019-03-14 14:30:00,87.86,87.9,87.81,87.89,30793.0,80.1704,80.2069,80.1248,80.1978,30793.0
2019-03-14 15:00:00,87.89,87.94,87.86,87.9,22296.0,80.1978,80.2434,80.1704,80.2069,22296.0
2019-03-14 15:30:00,87.89,87.98,87.89,87.95,81614.0,80.1978,80.2799,80.1978,80.2525,81614.0
2019-03-15 09:30:00,88.1,88.24,88.05,88.16,31996.0,80.3894,80.5172,80.3438,80.4442,31996.0
2019-03-15 10:00:00,88.18,88.18,88.03,88.12,56018.0,80.4624,80.4624,80.3255,80.4077,56018.0
2019-03-15 10:30:00,88.16,88.16,88.02,88.12,45282.0,80.4442,80.4442,80.3164,80.4077,45282.0
2019-03-15 11:00:00,88.1,88.25,88.07,88.24,40852.0,80.3894,80.5263,80.362,80.5172,40852.0
2019-03-15 11:30:00,88.25,88.39,88.18,88.34,59030.0,80.5263,80.654,80.4624,80.6084,59030.0
2019-03-15 12:00:00,88.33,88.48,88.3,88.44,47592.0,80.5993,80.7362,80.5719,80.6997,47592.0
2019-03-15 12:30:00,88.45,88.53,88.44,88.45,52683.0,80.7088,80.7818,80.6997,80.7088,52683.0
2019-03-15 13:00:00,88.46,88.5,88.42,88.42,33307.0,80.7179,80.7544,80.6814,80.6814,33307.0
2019-03-15 13:30:00,88.44,88.5,88.42,88.44,29128.0,80.6997,80.7544,80.6814,80.6997,29128.0
2019-03-15 14:00:00,88.43,88.44,88.3,88.34,84446.0,80.6905,80.6997,80.5719,80.6084,84446.0
2019-03-15 14:30:00,88.35,88.42,88.34,88.4,38396.0,80.6175,80.6814,80.6084,80.6632,38396.0
2019-03-15 15:00:00,88.39,88.4,88.29,88.38,38707.0,80.654,80.6632,80.5628,80.6449,38707.0
2019-03-15 15:30:00,88.36,88.36,88.19,88.33,87254.0,80.6267,80.6267,80.4715,80.5993,87254.0
2019-03-18 09:30:00,88.46,88.5,88.33,88.5,52624.0,80.7179,80.7544,80.5993,80.7544,52624.0
2019-03-18 10:00:00,88.55,88.61,88.48,88.52,62115.0,80.8,80.8548,80.7362,80.7727,62115.0
2019-03-18 10:30:00,88.52,88.58,88.42,88.51,42105.0,80.7727,80.8274,80.6814,80.7635,42105.0
2019-03-18 11:00:00,88.52,88.52,88.22,88.26,56603.0,80.7727,80.7727,80.4989,80.5354,56603.0
2019-03-18 11:30:00,88.26,88.29,88.18,88.23,112390.0,80.5354,80.5628,80.4624,80.508,112390.0
2019-03-18 12:00:00,88.24,88.26,88.17,88.26,58554.0,80.5172,80.5354,80.4533,80.5354,58554.0
2019-03-18 12:30:00,88.24,88.36,88.2,88.32,18752.0,80.5172,80.6267,80.4807,80.5902,18752.0
2019-03-18 13:00:00,88.33,88.36,88.31,88.34,18494.0,80.5993,80.6267,80.581,80.6084,18494.0
2019-03-18 13:30:00,88.33,88.39,88.31,88.36,16700.0,80.5993,80.654,80.581,80.6267,16700.0
2019-03-18 14:00:00,88.36,88.39,88.32,88.34,28055.0,80.6267,80.654,80.5902,80.6084,28055.0
2019-03-18 14:30:00,88.33,88.42,88.32,88.37,61711.0,80.5993,80.6814,80.5902,80.6358,61711.0
2019-03-18 15:00:00,88.38,88.39,88.3,88.33,26237.0,80.6449,80.654,80.5719,80.5993,26237.0
2019-03-18 15:30:00,88.35,88.51,88.34,88.47,62177.0,80.6175,80.7635,80.6084,80.727,62177.0
2019-03-19 09:30:00,88.9,88.9,88.7,88.7,49873.0,81.1194,81.1194,80.9369,80.9369,49873.0
2019-03-19 10:00:00,88.7,88.9,88.7,88.73,21743.0,80.9369,81.1194,80.9369,80.9643,21743.0
2019-03-19 10:30:00,88.73,88.81,88.63,88.63,43239.0,80.9643,81.0373,80.873,80.873,43239.0
2019-03-19 11:00:00,88.64,88.8,88.64,88.8,52460.0,80.8822,81.0282,80.8822,81.0282,52460.0
2019-03-19 11:30:00,88.78,89.01,88.76,89.0,41610.0,81.0099,81.2198,80.9917,81.2106,41610.0
2019-03-19 12:00:00,89.02,89.06,88.94,88.95,35480.0,81.2289,81.2654,81.1559,81.165,35480.0
2019-03-19 12:30:00,88.96,88.97,88.57,88.8,146336.0,81.1742,81.1833,80.8183,81.0282,146336.0
2019-03-19 13:00:00,88.81,88.84,88.74,88.8,52890.0,81.0373,81.0647,80.9734,81.0282,52890.0
2019-03-19 13:30:00,88.78,88.81,88.67,88.71,20106.0,81.0099,81.0373,80.9095,80.946,20106.0
2019-03-19 14:00:00,88.7,88.73,88.58,88.65,24152.0,80.9369,80.9643,80.8274,80.8913,24152.0
2019-03-19 14:30:00,88.65,88.74,88.55,88.56,47435.0,80.8913,80.9734,80.8,80.8092,47435.0
2019-03-19 15:00:00,88.57,88.61,88.29,88.33,172988.0,80.8183,80.8548,80.5628,80.5993,172988.0
2019-03-19 15:30:00,88.32,88.41,88.11,88.4,176278.0,80.5902,80.6723,80.3985,80.6632,176278.0
2019-03-20 09:30:00,88.22,88.3,87.79,87.8,84019.0,80.8229,80.8962,80.429,80.4382,84019.0
2019-03-20 10:00:00,87.83,87.97,87.76,87.87,65577.0,80.4656,80.5939,80.4015,80.5023,65577.0
2019-03-20 10:30:00,87.89,87.92,87.79,87.88,74758.0,80.5206,80.5481,80.429,80.5114,74758.0
2019-03-20 11:00:00,87.9,87.95,87.83,87.85,71863.0,80.5298,80.5756,80.4656,80.484,71863.0
2019-03-20 11:30:00,87.87,87.88,87.57,87.58,60082.0,80.5023,80.5114,80.2274,80.2366,60082.0
2019-03-20 12:00:00,87.63,87.7,87.61,87.65,48287.0,80.2824,80.3465,80.2641,80.3007,48287.0
2019-03-20 12:30:00,87.64,87.65,87.41,87.59,160578.0,80.2916,80.3007,80.0809,80.2458,160578.0
2019-03-20 13:00:00,87.57,87.63,87.56,87.56,25244.0,80.2274,80.2824,80.2183,80.2183,25244.0
2019-03-20 13:30:00,87.57,87.69,87.56,87.69,33737.0,80.2274,80.3374,80.2183,80.3374,33737.0
2019-03-20 14:00:00,87.71,88.3,87.71,88.3,366480.0,80.3557,80.8962,80.3557,80.8962,366480.0
2019-03-20 14:30:00,88.31,88.43,88.21,88.33,208171.0,80.9054,81.0153,80.8138,80.9237,208171.0
2019-03-20 15:00:00,88.36,88.4,88.15,88.19,101971.0,80.9512,80.9878,80.7588,80.7955,101971.0
2019-03-20 15:30:00,88.19,88.19,87.84,87.87,194546.0,80.7955,80.7955,80.4748,80.5023,194546.0
2019-03-21 09:30:00,87.59,88.06,87.11,87.98,126582.0,80.2458,80.6764,79.806,80.6031,126582.0
2019-03-21 10:00:00,87.98,88.17,87.98,88.16,64358.0,80.6031,80.7771,80.6031,80.768,64358.0
2019-03-21 10:30:00,88.16,88.31,88.12,88.31,68127.0,80.768,80.9054,80.7313,80.9054,68127.0
2019-03-21 11:00:00,88.32,88.46,88.32,88.38,64590.0,80.9145,81.0428,80.9145,80.9695,64590.0
2019-03-21 11:30:00,88.39,88.66,88.37,88.65,70654.0,80.9787,81.226,80.9604,81.2169,70654.0
2019-03-21 12:00:00,88.65,88.65,88.43,88.45,51970.0,81.2169,81.2169,81.0153,81.0336,51970.0
2019-03-21 12:30:00,88.46,88.49,88.4,88.46,28747.0,81.0428,81.0703,80.9878,81.0428,28747.0
2019-03-21 13:00:00,88.46,88.59,88.46,88.57,46388.0,81.0428,81.1619,81.0428,81.1436,46388.0
2019-03-21 13:30:00,88.59,88.63,88.5,88.56,68285.0,81.1619,81.1986,81.0795,81.1344,68285.0
2019-03-21 14:00:00,88.58,88.84,88.58,88.83,94644.0,81.1527,81.3909,81.1527,81.3818,94644.0
2019-03-21 14:30:00,88.82,88.9,88.8,88.81,102828.0,81.3726,81.4459,81.3543,81.3635,102828.0
2019-03-21 15:00:00,88.81,88.97,88.73,88.81,84491.0,81.3635,81.51,81.2902,81.3635,84491.0
2019-03-21 15:30:00,88.81,88.92,88.7,88.75,100068.0,81.3635,81.4642,81.2627,81.3085,100068.0
2019-03-22 09:30:00,88.38,88.5,87.88,87.92,236311.0,80.9695,81.0795,80.5114,80.5481,236311.0
2019-03-22 10:00:00,87.93,88.29,87.92,88.03,139726.0,80.5573,80.8871,80.5481,80.6489,139726.0
2019-03-22 10:30:00,88.07,88.17,87.82,87.82,95527.0,80.6855,80.7771,80.4565,80.4565,95527.0
2019-03-22 11:00:00,87.8,87.91,87.68,87.73,134677.0,80.4382,80.5389,80.3282,80.374,134677.0
2019-03-22 11:30:00,87.7,87.77,87.22,87.22,171443.0,80.3465,80.4107,79.9068,79.9068,171443.0
2019-03-22 12:00:00,87.22,87.44,87.22,87.32,106523.0,79.9068,80.1083,79.9068,79.9984,106523.0
2019-03-22 12:30:00,87.31,87.43,87.12,87.37,149968.0,79.9892,80.0992,79.8152,80.0442,149968.0
2019-03-22 13:00:00,87.38,87.5,87.29,87.33,76915.0,80.0534,80.1633,79.9709,80.0076,76915.0
2019-03-22 13:30:00,87.33,87.43,87.23,87.26,127397.0,80.0076,80.0992,79.9159,79.9434,127397.0
2019-03-22 14:00:00,87.26,87.66,87.26,87.6,77214.0,79.9434,80.3099,79.9434,80.2549,77214.0
2019-03-22 14:30:00,87.6,87.78,87.47,87.71,64104.0,80.2549,80.4198,80.1358,80.3557,64104.0
2019-03-22 15:00:00,87.71,87.79,87.45,87.45,170966.0,80.3557,80.429,80.1175,80.1175,170966.0
2019-03-22 15:30:00,87.45,87.45,87.09,87.12,211146.0,80.1175,80.1175,79.7877,79.8152,211146.0
2019-03-25 09:30:00,87.0,87.26,86.71,86.74,74902.0,79.7052,79.9434,79.4395,79.467,74902.0
2019-03-25 10:00:00,86.74,86.9,86.67,86.89,67943.0,79.467,79.6136,79.4029,79.6045,67943.0
2019-03-25 10:30:00,86.9,87.26,86.87,87.19,48518.0,79.6136,79.9434,79.5861,79.8793,48518.0
2019-03-25 11:00:00,87.17,87.4,87.11,87.4,44460.0,79.861,80.0717,79.806,80.0717,44460.0
2019-03-25 11:30:00,87.35,87.39,87.04,87.04,44445.0,80.0259,80.0625,79.7419,79.7419,44445.0
2019-03-25 12:00:00,87.02,87.21,87.02,87.15,17516.0,79.7236,79.8976,79.7236,79.8427,17516.0
2019-03-25 12:30:00,87.16,87.17,86.84,87.03,45437.0,79.8518,79.861,79.5586,79.7327,45437.0
2019-03-25 13:00:00,87.06,87.16,86.91,86.97,45162.0,79.7602,79.8518,79.6228,79.6777,45162.0
2019-03-25 13:30:00,86.94,87.04,86.75,86.79,61915.0,79.6503,79.7419,79.4762,79.5128,61915.0
2019-03-25 14:00:00,86.79,86.87,86.65,86.72,84231.0,79.5128,79.5861,79.3846,79.4487,84231.0
2019-03-25 14:30:00,86.73,86.96,86.73,86.95,69017.0,79.4579,79.6686,79.4579,79.6594,69017.0
2019-03-25 15:00:00,87.01,87.18,86.91,87.13,104547.0,79.7144,79.8701,79.6228,79.8243,104547.0
2019-03-25 15:30:00,87.12,87.17,87.0,87.08,144819.0,79.8152,79.861,79.7052,79.7785,144819.0
2019-03-26 09:30:00,87.68,88.02,87.62,88.01,49498.0,80.3282,80.6397,80.2732,80.6305,49498.0
2019-03-26 10:00:00,88.05,88.05,87.92,88.05,41397.0,80.6672,80.6672,80.5481,80.6672,41397.0
2019-03-26 10:30:00,88.04,88.19,87.91,88.15,33612.0,80.658,80.7955,80.5389,80.7588,33612.0
2019-03-26 11:00:00,88.16,88.19,87.98,88.03,177110.0,80.768,80.7955,80.6031,80.6489,177110.0
2019-03-26 11:30:00,88.02,88.1,87.8,87.86,49338.0,80.6397,80.713,80.4382,80.4931,49338.0
2019-03-26 12:00:00,87.86,87.95,87.74,87.77,90271.0,80.4931,80.5756,80.3832,80.4107,90271.0
2019-03-26 12:30:00,87.74,87.78,87.62,87.74,39641.0,80.3832,80.4198,80.2732,80.3832,39641.0
2019-03-26 13:00:00,87.73,87.84,87.72,87.73,28754.0,80.374,80.4748,80.3649,80.374,28754.0
2019-03-26 13:30:00,87.73,87.74,87.53,87.56,39331.0,80.374,80.3832,80.1908,80.2183,39331.0
2019-03-26 14:00:00,87.56,87.6,87.48,87.49,84086.0,80.2183,80.2549,80.145,80.1541,84086.0
2019-03-26 14:30:00,87.49,87.63,87.43,87.62,71036.0,80.1541,80.2824,80.0992,80.2732,71036.0
2019-03-26 15:00:00,87.62,87.73,87.53,87.53,91596.0,80.2732,80.374,80.1908,80.1908,91596.0
2019-03-26 15:30:00,87.54,87.88,87.5,87.87,464814.0,80.2,80.5114,80.1633,80.5023,464814.0
2019-03-27 09:30:00,87.93,88.11,87.79,87.79,85077.0,80.5573,80.7222,80.429,80.429,85077.0
2019-03-27 10:00:00,87.79,88.06,87.78,88.01,52300.0,80.429,80.6764,80.4198,80.6305,52300.0
2019-03-27 10:30:00,87.99,88.03,87.52,87.61,109767.0,80.6122,80.6489,80.1816,80.2641,109767.0
2019-03-27 11:00:00,87.6,87.67,87.23,87.23,88134.0,80.2549,80.3191,79.9159,79.9159,88134.0
2019-03-27 11:30:00,87.22,87.28,86.97,87.09,148022.0,79.9068,79.9618,79.6777,79.7877,148022.0
2019-03-27 12:00:00,87.08,87.29,87.03,87.27,90881.0,79.7785,79.9709,79.7327,79.9526,90881.0
2019-03-27 12:30:00,87.26,87.38,87.25,87.28,117288.0,79.9434,80.0534,79.9343,79.9618,117288.0
2019-03-27 13:00:00,87.29,87.52,87.19,87.51,52311.0,79.9709,80.1816,79.8793,80.1725,52311.0
2019-03-27 13:30:00,87.51,87.59,87.44,87.51,66077.0,80.1725,80.2458,80.1083,80.1725,66077.0
2019-03-27 14:00:00,87.53,87.65,87.48,87.54,74895.0,80.1908,80.3007,80.145,80.2,74895.0
2019-03-27 14:30:00,87.54,87.6,87.39,87.47,62686.0,80.2,80.2549,80.0625,80.1358,62686.0
2019-03-27 15:00:00,87.52,87.58,87.4,87.58,254681.0,80.1816,80.2366,80.0717,80.2366,254681.0
2019-03-27 15:30:00,87.59,87.68,87.42,87.48,101700.0,80.2458,80.3282,80.09,80.145,101700.0
2019-03-28 09:30:00,87.69,87.94,87.63,87.94,80165.0,80.3374,80.5664,80.2824,80.5664,80165.0
2019-03-28 10:00:00,87.93,88.07,87.92,88.02,117914.0,80.5573,80.6855,80.5481,80.6397,117914.0
2019-03-28 10:30:00,88.02,88.09,87.86,87.87,88248.0,80.6397,80.7038,80.4931,80.5023,88248.0
2019-03-28 11:00:00,87.88,87.89,87.51,87.52,88539.0,80.5114,80.5206,80.1725,80.1816,88539.0
2019-03-28 11:30:00,87.5,87.7,87.49,87.64,116883.0,80.1633,80.3465,80.1541,80.2916,116883.0
2019-03-28 12:00:00,87.59,87.7,87.5,87.69,44621.0,80.2458,80.3465,80.1633,80.3374,44621.0
2019-03-28 12:30:00,87.68,87.81,87.66,87.78,64363.0,80.3282,80.4473,80.3099,80.4198,64363.0
2019-03-28 13:00:00,87.79,87.89,87.79,87.89,65589.0,80.429,80.5206,80.429,80.5206,65589.0
2019-03-28 13:30:00,87.87,87.91,87.8,87.88,48586.0,80.5023,80.5389,80.4382,80.5114,48586.0
2019-03-28 14:00:00,87.88,87.91,87.85,87.88,44748.0,80.5114,80.5389,80.484,80.5114,44748.0
2019-03-28 14:30:00,87.88,87.89,87.76,87.84,71096.0,80.5114,80.5206,80.4015,80.4748,71096.0
2019-03-28 15:00:00,87.82,87.96,87.81,87.89,64265.0,80.4565,80.5847,80.4473,80.5206,64265.0
2019-03-28 15:30:00,87.9,87.97,87.87,87.91,162397.0,80.5298,80.5939,80.5023,80.5389,162397.0
2019-03-29 09:30:00,88.49,88.52,88.22,88.32,62310.0,81.0703,81.0978,80.8229,80.9145,62310.0
2019-03-29 10:00:00,88.33,88.43,88.3,88.39,44669.0,80.9237,81.0153,80.8962,80.9787,44669.0
2019-03-29 10:30:00,88.4,88.41,88.11,88.2,47708.0,80.9878,80.997,80.7222,80.8046,47708.0
2019-03-29 11:00:00,88.22,88.37,88.22,88.37,54840.0,80.8229,80.9604,80.8229,80.9604,54840.0
2019-03-29 11:30:00,88.39,88.47,88.34,88.34,25736.0,80.9787,81.052,80.9329,80.9329,25736.0
2019-03-29 12:00:00,88.33,88.4,88.25,88.37,42726.0,80.9237,80.9878,80.8504,80.9604,42726.0
2019-03-29 12:30:00,88.37,88.45,88.33,88.42,36306.0,80.9604,81.0336,80.9237,81.0062,36306.0
2019-03-29 13:00:00,88.42,88.43,88.31,88.38,21734.0,81.0062,81.0153,80.9054,80.9695,21734.0
2019-03-29 13:30:00,88.38,88.4,88.32,88.37,91528.0,80.9695,80.9878,80.9145,80.9604,91528.0
2019-03-29 14:00:00,88.37,88.45,88.37,88.44,58260.0,80.9604,81.0336,80.9604,81.0245,58260.0
2019-03-29 14:30:00,88.44,88.59,88.35,88.54,78455.0,81.0245,81.1619,80.942,81.1161,78455.0
2019-03-29 15:00:00,88.55,88.6,88.37,88.42,54194.0,81.1253,81.1711,80.9604,81.0062,54194.0
2019-03-29 15:30:00,88.41,88.6,88.38,88.54,163706.0,80.997,81.1711,80.9695,81.1161,163706.0
2019-04-01 09:30:00,89.2,89.23,89.07,89.11,40015.0,81.7208,81.7482,81.6017,81.6383,40015.0
2019-04-01 10:00:00,89.12,89.28,89.12,89.19,31467.0,81.6475,81.7941,81.6475,81.7116,31467.0
2019-04-01 10:30:00,89.2,89.22,89.14,89.18,27897.0,81.7208,81.7391,81.6658,81.7024,27897.0
2019-04-01 11:00:00,89.19,89.3,89.17,89.27,32634.0,81.7116,81.8124,81.6933,81.7849,32634.0
2019-04-01 11:30:00,89.24,89.25,89.13,89.2,23708.0,81.7574,81.7666,81.6566,81.7208,23708.0
2019-04-01 12:00:00,89.19,89.23,89.12,89.21,20819.0,81.7116,81.7482,81.6475,81.7299,20819.0
2019-04-01 12:30:00,89.21,89.31,89.2,89.3,170059.0,81.7299,81.8215,81.7208,81.8124,170059.0
2019-04-01 13:00:00,89.31,89.33,89.25,89.3,250383.0,81.8215,81.8399,81.7666,81.8124,250383.0
2019-04-01 13:30:00,89.29,89.35,89.27,89.32,33895.0,81.8032,81.8582,81.7849,81.8307,33895.0
2019-04-01 14:00:00,89.34,89.41,89.33,89.33,50193.0,81.849,81.9132,81.8399,81.8399,50193.0
2019-04-01 14:30:00,89.34,89.4,89.32,89.37,31489.0,81.849,81.904,81.8307,81.8765,31489.0
2019-04-01 15:00:00,89.36,89.4,89.27,89.4,35195.0,81.8673,81.904,81.7849,81.904,35195.0
2019-04-01 15:30:00,89.4,89.55,89.37,89.48,106670.0,81.904,82.0414,81.8765,81.9773,106670.0
2019-04-02 09:30:00,89.56,89.61,89.46,89.49,19480.0,82.0506,82.0964,81.959,81.9864,19480.0
2019-04-02 10:00:00,89.51,89.55,89.42,89.55,26595.0,82.0048,82.0414,81.9223,82.0414,26595.0
2019-04-02 10:30:00,89.53,89.55,89.44,89.46,31184.0,82.0231,82.0414,81.9406,81.959,31184.0
2019-04-02 11:00:00,89.45,89.47,89.28,89.43,32598.0,81.9498,81.9681,81.7941,81.9315,32598.0
2019-04-02 11:30:00,89.44,89.49,89.36,89.48,97380.0,81.9406,81.9864,81.8673,81.9773,97380.0
2019-04-02 12:00:00,89.47,89.5,89.38,89.42,48601.0,81.9681,81.9956,81.8857,81.9223,48601.0
2019-04-02 12:30:00,89.43,89.48,89.42,89.47,31049.0,81.9315,81.9773,81.9223,81.9681,31049.0
2019-04-02 13:00:00,89.48,89.52,89.45,89.5,83438.0,81.9773,82.0139,81.9498,81.9956,83438.0
2019-04-02 13:30:00,89.48,89.55,89.47,89.51,15044.0,81.9773,82.0414,81.9681,82.0048,15044.0
2019-04-02 14:00:00,89.51,89.55,89.48,89.54,28055.0,82.0048,82.0414,81.9773,82.0323,28055.0
2019-04-02 14:30:00,89.54,89.56,89.51,89.56,35019.0,82.0323,82.0506,82.0048,82.0506,35019.0
2019-04-02 15:00:00,89.57,89.6,89.56,89.59,54810.0,82.0597,82.0872,82.0506,82.0781,54810.0
2019-04-02 15:30:00,89.59,89.64,89.55,89.55,75194.0,82.0781,82.1239,82.0414,82.0414,75194.0
2019-04-03 09:30:00,89.87,89.87,89.74,89.81,27845.0,82.3346,82.3346,82.2155,82.2796,27845.0
2019-04-03 10:00:00,89.78,89.89,89.67,89.86,71432.0,82.2521,82.3529,82.1514,82.3254,71432.0
2019-04-03 10:30:00,89.85,89.96,89.83,89.96,45438.0,82.3163,82.417,82.2979,82.417,45438.0
2019-04-03 11:00:00,89.98,90.11,89.98,90.05,56362.0,82.4354,82.5545,82.4354,82.4995,56362.0
2019-04-03 11:30:00,90.04,90.12,90.03,90.09,69513.0,82.4903,82.5636,82.4812,82.5361,69513.0
2019-04-03 12:00:00,90.08,90.12,90.05,90.06,43852.0,82.527,82.5636,82.4995,82.5087,43852.0
2019-04-03 12:30:00,90.06,90.07,89.97,90.0,80098.0,82.5087,82.5178,82.4262,82.4537,80098.0
2019-04-03 13:00:00,90.0,90.05,89.91,89.96,81180.0,82.4537,82.4995,82.3712,82.417,81180.0
2019-04-03 13:30:00,89.95,89.95,89.65,89.65,60379.0,82.4079,82.4079,82.133,82.133,60379.0
2019-04-03 14:00:00,89.66,89.74,89.6,89.72,84599.0,82.1422,82.2155,82.0872,82.1972,84599.0
2019-04-03 14:30:00,89.71,89.71,89.54,89.58,109075.0,82.188,82.188,82.0323,82.0689,109075.0
2019-04-03 15:00:00,89.57,89.63,89.38,89.54,102271.0,82.0597,82.1147,81.8857,82.0323,102271.0
2019-04-03 15:30:00,89.53,89.67,89.48,89.64,203182.0,82.0231,82.1514,81.9773,82.1239,203182.0
2019-04-04 09:30:00,89.68,90.02,89.68,89.92,57614.0,82.1605,82.472,82.1605,82.3804,57614.0
2019-04-04 10:00:00,89.92,89.96,89.71,89.71,80053.0,82.3804,82.417,82.188,82.188,80053.0
2019-04-04 10:30:00,89.72,89.86,89.63,89.82,112979.0,82.1972,82.3254,82.1147,82.2888,112979.0
2019-04-04 11:00:00,89.82,89.85,89.59,89.7,98406.0,82.2888,82.3163,82.0781,82.1788,98406.0
2019-04-04 11:30:00,89.7,89.76,89.61,89.63,118475.0,82.1788,82.2338,82.0964,82.1147,118475.0
2019-04-04 12:00:00,89.62,89.69,89.48,89.57,109036.0,82.1055,82.1697,81.9773,82.0597,109036.0
2019-04-04 12:30:00,89.55,89.63,89.45,89.59,107210.0,82.0414,82.1147,81.9498,82.0781,107210.0
2019-04-04 13:00:00,89.59,89.67,89.58,89.64,101377.0,82.0781,82.1514,82.0689,82.1239,101377.0
2019-04-04 13:30:00,89.63,89.69,89.62,89.64,90778.0,82.1147,82.1697,82.1055,82.1239,90778.0
2019-04-04 14:00:00,89.62,89.75,89.62,89.73,20648.0,82.1055,82.2246,82.1055,82.2063,20648.0
2019-04-04 14:30:00,89.72,89.82,89.71,89.81,65386.0,82.1972,82.2888,82.188,82.2796,65386.0
2019-04-04 15:00:00,89.82,89.82,89.72,89.74,36186.0,82.2888,82.2888,82.1972,82.2155,36186.0
2019-04-04 15:30:00,89.75,89.89,89.75,89.85,75604.0,82.2246,82.3529,82.2246,82.3163,75604.0
2019-04-05 09:30:00,90.12,90.22,89.95,90.19,102292.0,82.5636,82.6552,82.4079,82.6278,102292.0
2019-04-05 10:00:00,90.23,90.32,90.21,90.25,51189.0,82.6644,82.7469,82.6461,82.6827,51189.0
2019-04-05 10:30:00,90.28,90.33,90.19,90.24,24492.0,82.7102,82.756,82.6278,82.6736,24492.0
2019-04-05 11:00:00,90.25,90.31,90.19,90.25,186013.0,82.6827,82.7377,82.6278,82.6827,186013.0
2019-04-05 11:30:00,90.24,90.26,90.17,90.22,25861.0,82.6736,82.6919,82.6094,82.6552,25861.0
2019-04-05 12:00:00,90.21,90.27,90.21,90.23,199630.0,82.6461,82.701,82.6461,82.6644,199630.0
2019-04-05 12:30:00,90.22,90.24,90.13,90.18,20534.0,82.6552,82.6736,82.5728,82.6186,20534.0
2019-04-05 13:00:00,90.2,90.22,90.17,90.2,15996.0,82.6369,82.6552,82.6094,82.6369,15996.0
2019-04-05 13:30:00,90.2,90.26,90.19,90.26,62992.0,82.6369,82.6919,82.6278,82.6919,62992.0
2019-04-05 14:00:00,90.25,90.28,90.16,90.19,96618.0,82.6827,82.7102,82.6003,82.6278,96618.0
2019-04-05 14:30:00,90.18,90.23,90.15,90.21,173708.0,82.6186,82.6644,82.5911,82.6461,173708.0
2019-04-05 15:00:00,90.2,90.28,90.17,90.27,99733.0,82.6369,82.7102,82.6094,82.701,99733.0
2019-04-05 15:30:00,90.27,90.32,90.2,90.31,154248.0,82.701,82.7469,82.6369,82.7377,154248.0
2019-04-08 09:30:00,90.11,90.39,89.97,90.05,71880.0,82.5545,82.811,82.4262,82.4995,71880.0
2019-04-08 10:00:00,90.03,90.15,89.97,90.12,18288.0,82.4812,82.5911,82.4262,82.5636,18288.0
2019-04-08 10:30:00,90.09,90.23,90.09,90.17,166936.0,82.5361,82.6644,82.5361,82.6094,166936.0
2019-04-08 11:00:00,90.17,90.24,90.12,90.18,34585.0,82.6094,82.6736,82.5636,82.6186,34585.0
2019-04-08 11:30:00,90.18,90.26,90.17,90.18,32915.0,82.6186,82.6919,82.6094,82.6186,32915.0
2019-04-08 12:00:00,90.18,90.18,90.09,90.16,47847.0,82.6186,82.6186,82.5361,82.6003,47847.0
2019-04-08 12:30:00,90.18,90.19,90.14,90.18,15111.0,82.6186,82.6278,82.5819,82.6186,15111.0
2019-04-08 13:00:00,90.18,90.23,90.15,90.23,200764.0,82.6186,82.6644,82.5911,82.6644,200764.0
2019-04-08 13:30:00,90.22,90.29,90.21,90.29,19666.0,82.6552,82.7194,82.6461,82.7194,19666.0
2019-04-08 14:00:00,90.3,90.33,90.25,90.28,55155.0,82.7285,82.756,82.6827,82.7102,55155.0
2019-04-08 14:30:00,90.28,90.31,90.26,90.29,18226.0,82.7102,82.7377,82.6919,82.7194,18226.0
2019-04-08 15:00:00,90.29,90.34,90.28,90.31,30960.0,82.7194,82.7652,82.7102,82.7377,30960.0
2019-04-08 15:30:00,90.31,90.43,90.29,90.41,59828.0,82.7377,82.8476,82.7194,82.8293,59828.0
2019-04-09 09:30:00,90.16,90.16,89.94,90.04,51444.0,82.6003,82.6003,82.3987,82.4903,51444.0
2019-04-09 10:00:00,90.05,90.13,89.99,90.12,61785.0,82.4995,82.5728,82.4445,82.5636,61785.0
2019-04-09 10:30:00,90.12,90.17,89.98,90.08,312279.0,82.5636,82.6094,82.4354,82.527,312279.0
2019-04-09 11:00:00,90.09,90.17,90.02,90.06,316296.0,82.5361,82.6094,82.472,82.5087,316296.0
2019-04-09 11:30:00,90.05,90.1,90.01,90.06,150568.0,82.4995,82.5453,82.4628,82.5087,150568.0
2019-04-09 12:00:00,90.05,90.22,90.04,90.17,75532.0,82.4995,82.6552,82.4903,82.6094,75532.0
2019-04-09 12:30:00,90.18,90.19,90.1,90.1,454060.0,82.6186,82.6278,82.5453,82.5453,454060.0
2019-04-09 13:00:00,90.09,90.09,90.01,90.02,31331.0,82.5361,82.5361,82.4628,82.472,31331.0
2019-04-09 13:30:00,90.01,90.04,89.95,89.98,34299.0,82.4628,82.4903,82.4079,82.4354,34299.0
2019-04-09 14:00:00,89.99,89.99,89.89,89.91,376306.0,82.4445,82.4445,82.3529,82.3712,376306.0
2019-04-09 14:30:00,89.9,89.97,89.83,89.87,249120.0,82.3621,82.4262,82.2979,82.3346,249120.0
2019-04-09 15:00:00,89.87,89.92,89.82,89.85,132805.0,82.3346,82.3804,82.2888,82.3163,132805.0
2019-04-09 15:30:00,89.85,89.98,89.77,89.93,118185.0,82.3163,82.4354,82.243,82.3896,118185.0
2019-04-10 09:30:00,90.11,90.37,89.99,90.11,55190.0,82.5545,82.7927,82.4445,82.5545,55190.0
2019-04-10 10:00:00,90.12,90.12,89.95,89.97,72896.0,82.5636,82.5636,82.4079,82.4262,72896.0
2019-04-10 10:30:00,90.01,90.09,89.98,90.02,155223.0,82.4628,82.5361,82.4354,82.472,155223.0
2019-04-10 11:00:00,90.03,90.12,90.03,90.04,85002.0,82.4812,82.5636,82.4812,82.4903,85002.0
2019-04-10 11:30:00,90.08,90.15,90.07,90.13,17315.0,82.527,82.5911,82.5178,82.5728,17315.0
2019-04-10 12:00:00,90.13,90.15,90.1,90.15,64276.0,82.5728,82.5911,82.5453,82.5911,64276.0
2019-04-10 12:30:00,90.14,90.17,90.09,90.1,153356.0,82.5819,82.6094,82.5361,82.5453,153356.0
2019-04-10 13:00:00,90.1,90.15,90.08,90.14,39364.0,82.5453,82.5911,82.527,82.5819,39364.0
2019-04-10 13:30:00,90.14,90.21,90.13,90.17,174771.0,82.5819,82.6461,82.5728,82.6094,174771.0
2019-04-10 14:00:00,90.19,90.21,90.03,90.09,75079.0,82.6278,82.6461,82.4812,82.5361,75079.0
2019-04-10 14:30:00,90.08,90.2,90.04,90.18,48761.0,82.527,82.6369,82.4903,82.6186,48761.0
2019-04-10 15:00:00,90.2,90.32,90.19,90.26,96184.0,82.6369,82.7469,82.6278,82.6919,96184.0
2019-04-10 15:30:00,90.27,90.31,90.17,90.3,218187.0,82.701,82.7377,82.6094,82.7285,218187.0
2019-04-11 09:30:00,90.4,90.72,90.28,90.33,52854.0,82.8201,83.1133,82.7102,82.756,52854.0
2019-04-11 10:00:00,90.36,90.4,90.27,90.38,40846.0,82.7835,82.8201,82.701,82.8018,40846.0
2019-04-11 10:30:00,90.38,90.44,90.32,90.39,24668.0,82.8018,82.8568,82.7469,82.811,24668.0
2019-04-11 11:00:00,90.41,90.45,90.33,90.42,32678.0,82.8293,82.866,82.756,82.8385,32678.0
2019-04-11 11:30:00,90.39,90.41,90.15,90.27,32463.0,82.811,82.8293,82.5911,82.701,32463.0
2019-04-11 12:00:00,90.27,90.3,90.22,90.23,38327.0,82.701,82.7285,82.6552,82.6644,38327.0
2019-04-11 12:30:00,90.23,90.3,90.21,90.29,33439.0,82.6644,82.7285,82.6461,82.7194,33439.0
2019-04-11 13:00:00,90.3,90.34,90.29,90.3,28809.0,82.7285,82.7652,82.7194,82.7285,28809.0
2019-04-11 13:30:00,90.3,90.3,90.2,90.25,33015.0,82.7285,82.7285,82.6369,82.6827,33015.0
2019-04-11 14:00:00,90.25,90.27,90.17,90.17,31433.0,82.6827,82.701,82.6094,82.6094,31433.0
2019-04-11 14:30:00,90.18,90.24,90.17,90.22,31215.0,82.6186,82.6736,82.6094,82.6552,31215.0
2019-04-11 15:00:00,90.21,90.3,90.19,90.24,50413.0,82.6461,82.7285,82.6278,82.6736,50413.0
2019-04-11 15:30:00,90.25,90.41,90.25,90.39,97165.0,82.6827,82.8293,82.6827,82.811,97165.0
2019-04-12 09:30:00,90.98,91.14,90.65,91.06,32521.0,83.3515,83.4981,83.0492,83.4248,32521.0
2019-04-12 10:00:00,91.08,91.08,90.93,91.06,36136.0,83.4431,83.4431,83.3057,83.4248,36136.0
2019-04-12 10:30:00,91.06,91.08,90.89,90.94,29952.0,83.4248,83.4431,83.2691,83.3149,29952.0
2019-04-12 11:00:00,90.94,90.94,90.82,90.92,18427.0,83.3149,83.3149,83.2049,83.2965,18427.0
2019-04-12 11:30:00,90.91,90.96,90.86,90.94,80189.0,83.2874,83.3332,83.2416,83.3149,80189.0
2019-04-12 12:00:00,90.93,91.03,90.9,90.99,31882.0,83.3057,83.3973,83.2782,83.3607,31882.0
2019-04-12 12:30:00,90.98,91.03,90.96,91.02,26617.0,83.3515,83.3973,83.3332,83.3882,26617.0
2019-04-12 13:00:00,91.03,91.06,91.03,91.05,13958.0,83.3973,83.4248,83.3973,83.4156,13958.0
2019-04-12 13:30:00,91.05,91.05,91.01,91.01,19240.0,83.4156,83.4156,83.379,83.379,19240.0
2019-04-12 14:00:00,91.0,91.1,91.0,91.05,206849.0,83.3698,83.4615,83.3698,83.4156,206849.0
2019-04-12 14:30:00,91.07,91.08,91.01,91.02,56523.0,83.434,83.4431,83.379,83.3882,56523.0
2019-04-12 15:00:00,91.03,91.09,91.02,91.08,55457.0,83.3973,83.4523,83.3882,83.4431,55457.0
2019-04-12 15:30:00,91.09,91.16,91.06,91.16,181406.0,83.4523,83.5164,83.4248,83.5164,181406.0
2019-04-15 09:30:00,91.21,91.33,91.01,91.14,25547.0,83.5622,83.6722,83.379,83.4981,25547.0
2019-04-15 10:00:00,91.15,91.16,91.0,91.0,21769.0,83.5073,83.5164,83.3698,83.3698,21769.0
2019-04-15 10:30:00,90.96,91.0,90.86,90.97,51748.0,83.3332,83.3698,83.2416,83.3424,51748.0
2019-04-15 11:00:00,90.98,91.07,90.95,91.04,53061.0,83.3515,83.434,83.324,83.4065,53061.0
2019-04-15 11:30:00,91.03,91.03,90.94,90.96,18994.0,83.3973,83.3973,83.3149,83.3332,18994.0
2019-04-15 12:00:00,90.95,90.98,90.91,90.97,17822.0,83.324,83.3515,83.2874,83.3424,17822.0
2019-04-15 12:30:00,90.96,91.0,90.96,90.97,40801.0,83.3332,83.3698,83.3332,83.3424,40801.0
2019-04-15 13:00:00,90.99,91.07,90.98,91.07,20799.0,83.3607,83.434,83.3515,83.434,20799.0
2019-04-15 13:30:00,91.07,91.1,91.07,91.09,51781.0,83.434,83.4615,83.434,83.4523,51781.0
2019-04-15 14:00:00,91.09,91.11,91.07,91.09,36107.0,83.4523,83.4706,83.434,83.4523,36107.0
2019-04-15 14:30:00,91.1,91.13,91.06,91.13,58462.0,83.4615,83.4889,83.4248,83.4889,58462.0
2019-04-15 15:00:00,91.12,91.19,91.12,91.14,39816.0,83.4798,83.5439,83.4798,83.4981,39816.0
2019-04-15 15:30:00,91.14,91.16,91.08,91.16,46911.0,83.4981,83.5164,83.4431,83.5164,46911.0
2019-04-16 09:30:00,91.48,91.59,91.4,91.51,51191.0,83.8096,83.9104,83.7363,83.8371,51191.0
2019-04-16 10:00:00,91.51,91.57,91.45,91.5,61336.0,83.8371,83.892,83.7821,83.8279,61336.0
2019-04-16 10:30:00,91.5,91.5,91.39,91.41,111216.0,83.8279,83.8279,83.7271,83.7455,111216.0
2019-04-16 11:00:00,91.39,91.5,91.35,91.46,81241.0,83.7271,83.8279,83.6905,83.7913,81241.0
2019-04-16 11:30:00,91.45,91.45,91.35,91.41,161702.0,83.7821,83.7821,83.6905,83.7455,161702.0
2019-04-16 12:00:00,91.41,91.47,91.4,91.43,134183.0,83.7455,83.8004,83.7363,83.7638,134183.0
2019-04-16 12:30:00,91.43,91.48,91.39,91.46,134014.0,83.7638,83.8096,83.7271,83.7913,134014.0
2019-04-16 13:00:00,91.46,91.47,91.43,91.44,135261.0,83.7913,83.8004,83.7638,83.7729,135261.0
2019-04-16 13:30:00,91.44,91.45,91.35,91.39,198863.0,83.7729,83.7821,83.6905,83.7271,198863.0
2019-04-16 14:00:00,91.38,91.38,91.3,91.36,35586.0,83.718,83.718,83.6447,83.6997,35586.0
2019-04-16 14:30:00,91.36,91.4,91.34,91.37,74923.0,83.6997,83.7363,83.6813,83.7088,74923.0
2019-04-16 15:00:00,91.38,91.4,91.31,91.31,53786.0,83.718,83.7363,83.6538,83.6538,53786.0
2019-04-16 15:30:00,91.31,91.31,91.06,91.3,142835.0,83.6538,83.6538,83.4248,83.6447,142835.0
2019-04-17 09:30:00,91.66,91.66,91.27,91.27,89918.0,83.9745,83.9745,83.6172,83.6172,89918.0
2019-04-17 10:00:00,91.24,91.26,91.08,91.26,37707.0,83.5897,83.608,83.4431,83.608,37707.0
2019-04-17 10:30:00,91.27,91.31,91.17,91.2,37532.0,83.6172,83.6538,83.5256,83.5531,37532.0
2019-04-17 11:00:00,91.19,91.32,91.16,91.16,29158.0,83.5439,83.663,83.5164,83.5164,29158.0
2019-04-17 11:30:00,91.14,91.24,91.06,91.16,63410.0,83.4981,83.5897,83.4248,83.5164,63410.0
2019-04-17 12:00:00,91.15,91.18,91.03,91.14,31738.0,83.5073,83.5347,83.3973,83.4981,31738.0
2019-04-17 12:30:00,91.15,91.2,91.12,91.17,60604.0,83.5073,83.5531,83.4798,83.5256,60604.0
2019-04-17 13:00:00,91.16,91.22,91.09,91.09,41615.0,83.5164,83.5714,83.4523,83.4523,41615.0
2019-04-17 13:30:00,91.12,91.17,91.1,91.1,423019.0,83.4798,83.5256,83.4615,83.4615,423019.0
2019-04-17 14:00:00,91.11,91.13,90.96,90.97,229715.0,83.4706,83.4889,83.3332,83.3424,229715.0
2019-04-17 14:30:00,90.98,91.1,90.98,91.08,61547.0,83.3515,83.4615,83.3515,83.4431,61547.0
2019-04-17 15:00:00,91.08,91.13,91.06,91.08,62627.0,83.4431,83.4889,83.4248,83.4431,62627.0
2019-04-17 15:30:00,91.1,91.13,91.04,91.05,67281.0,83.4615,83.4889,83.4065,83.4156,67281.0
2019-04-18 09:30:00,91.24,91.29,91.0,91.02,47550.0,83.5897,83.6355,83.3698,83.3882,47550.0
2019-04-18 10:00:00,91.01,91.03,90.7,90.72,47527.0,83.379,83.3973,83.095,83.1133,47527.0
2019-04-18 10:30:00,90.72,90.85,90.62,90.84,58624.0,83.1133,83.2324,83.0217,83.2233,58624.0
2019-04-18 11:00:00,90.85,90.92,90.7,90.74,71776.0,83.2324,83.2965,83.095,83.1316,71776.0
2019-04-18 11:30:00,90.75,90.92,90.75,90.91,39304.0,83.1408,83.2965,83.1408,83.2874,39304.0
2019-04-18 12:00:00,90.9,90.97,90.89,90.97,203046.0,83.2782,83.3424,83.2691,83.3424,203046.0
2019-04-18 12:30:00,90.95,90.99,90.92,90.93,763410.0,83.324,83.3607,83.2965,83.3057,763410.0
2019-04-18 13:00:00,90.92,90.97,90.9,90.97,173334.0,83.2965,83.3424,83.2782,83.3424,173334.0
2019-04-18 13:30:00,90.97,91.01,90.92,90.99,12730.0,83.3424,83.379,83.2965,83.3607,12730.0
2019-04-18 14:00:00,90.99,91.02,90.95,91.01,220166.0,83.3607,83.3882,83.324,83.379,220166.0
2019-04-18 14:30:00,91.01,91.05,90.99,91.04,55447.0,83.379,83.4156,83.3607,83.4065,55447.0
2019-04-18 15:00:00,91.03,91.04,90.99,91.03,66348.0,83.3973,83.4065,83.3607,83.3973,66348.0
2019-04-18 15:30:00,91.02,91.02,90.85,90.94,167271.0,83.3882,83.3882,83.2324,83.3149,167271.0
2019-04-22 09:30:00,90.7,90.84,90.54,90.83,44334.0,83.095,83.2233,82.9484,83.2141,44334.0
2019-04-22 10:00:00,90.83,90.89,90.71,90.77,28800.0,83.2141,83.2691,83.1042,83.1591,28800.0
2019-04-22 10:30:00,90.77,90.86,90.76,90.86,30962.0,83.1591,83.2416,83.15,83.2416,30962.0
2019-04-22 11:00:00,90.85,90.88,90.78,90.87,37066.0,83.2324,83.2599,83.1683,83.2507,37066.0
2019-04-22 11:30:00,90.87,90.92,90.85,90.89,36704.0,83.2507,83.2965,83.2324,83.2691,36704.0
2019-04-22 12:00:00,90.88,90.89,90.82,90.89,20219.0,83.2599,83.2691,83.2049,83.2691,20219.0
2019-04-22 12:30:00,90.87,90.9,90.84,90.84,20146.0,83.2507,83.2782,83.2233,83.2233,20146.0
2019-04-22 13:00:00,90.85,90.9,90.81,90.87,12982.0,83.2324,83.2782,83.1958,83.2507,12982.0
2019-04-22 13:30:00,90.87,90.89,90.85,90.86,204514.0,83.2507,83.2691,83.2324,83.2416,204514.0
2019-04-22 14:00:00,90.87,90.89,90.84,90.86,71059.0,83.2507,83.2691,83.2233,83.2416,71059.0
2019-04-22 14:30:00,90.85,90.89,90.82,90.87,245992.0,83.2324,83.2691,83.2049,83.2507,245992.0
2019-04-22 15:00:00,90.88,90.89,90.82,90.83,28792.0,83.2599,83.2691,83.2049,83.2141,28792.0
2019-04-22 15:30:00,90.84,90.97,90.83,90.93,80980.0,83.2233,83.3424,83.2141,83.3057,80980.0
2019-04-23 09:30:00,91.12,91.35,91.09,91.33,51658.0,83.4798,83.6905,83.4523,83.6722,51658.0
2019-04-23 10:00:00,91.35,91.54,91.32,91.53,29563.0,83.6905,83.8646,83.663,83.8554,29563.0
2019-04-23 10:30:00,91.55,91.56,91.47,91.53,12631.0,83.8737,83.8829,83.8004,83.8554,12631.0
2019-04-23 11:00:00,91.56,91.77,91.56,91.76,29431.0,83.8829,84.0753,83.8829,84.0661,29431.0
2019-04-23 11:30:00,91.75,91.88,91.75,91.87,65488.0,84.057,84.1761,84.057,84.1669,65488.0
2019-04-23 12:00:00,91.87,92.04,91.86,91.98,27368.0,84.1669,84.3226,84.1577,84.2677,27368.0
2019-04-23 12:30:00,91.97,91.97,91.91,91.94,15451.0,84.2585,84.2585,84.2035,84.231,15451.0
2019-04-23 13:00:00,91.94,91.99,91.92,91.94,24130.0,84.231,84.2768,84.2127,84.231,24130.0
2019-04-23 13:30:00,91.94,91.95,91.91,91.93,36113.0,84.231,84.2402,84.2035,84.2219,36113.0
2019-04-23 14:00:00,91.93,91.97,91.89,91.95,37842.0,84.2219,84.2585,84.1852,84.2402,37842.0
2019-04-23 14:30:00,91.94,92.0,91.93,91.96,46567.0,84.231,84.286,84.2219,84.2493,46567.0
2019-04-23 15:00:00,91.95,91.99,91.9,91.93,76145.0,84.2402,84.2768,84.1944,84.2219,76145.0
2019-04-23 15:30:00,91.94,91.96,91.84,91.93,49310.0,84.231,84.2493,84.1394,84.2219,49310.0
2019-04-24 09:30:00,91.99,92.08,91.83,91.97,36210.0,84.2768,84.3593,84.1302,84.2585,36210.0
2019-04-24 10:00:00,91.95,92.08,91.95,92.08,38876.0,84.2402,84.3593,84.2402,84.3593,38876.0
2019-04-24 10:30:00,92.06,92.12,92.01,92.1,40162.0,84.341,84.3959,84.2952,84.3776,40162.0
2019-04-24 11:00:00,92.12,92.14,92.09,92.1,22342.0,84.3959,84.4143,84.3684,84.3776,22342.0
2019-04-24 11:30:00,92.1,92.16,92.01,92.04,289398.0,84.3776,84.4326,84.2952,84.3226,289398.0
2019-04-24 12:00:00,92.02,92.03,91.97,92.02,18229.0,84.3043,84.3135,84.2585,84.3043,18229.0
2019-04-24 12:30:00,92.02,92.05,91.94,91.95,25831.0,84.3043,84.3318,84.231,84.2402,25831.0
2019-04-24 13:00:00,91.9,91.98,91.85,91.97,26636.0,84.1944,84.2677,84.1486,84.2585,26636.0
2019-04-24 13:30:00,91.97,92.03,91.97,91.99,22839.0,84.2585,84.3135,84.2585,84.2768,22839.0
2019-04-24 14:00:00,91.99,92.06,91.98,92.03,23510.0,84.2768,84.341,84.2677,84.3135,23510.0
2019-04-24 14:30:00,92.0,92.09,92.0,92.08,46598.0,84.286,84.3684,84.286,84.3593,46598.0
2019-04-24 15:00:00,92.08,92.09,92.04,92.05,99398.0,84.3593,84.3684,84.3226,84.3318,99398.0
2019-04-24 15:30:00,92.06,92.11,91.87,91.88,103860.0,84.341,84.3868,84.1669,84.1761,103860.0
2019-04-25 09:30:00,91.85,91.89,91.33,91.53,109935.0,84.1486,84.1852,83.6722,83.8554,109935.0
2019-04-25 10:00:00,91.54,91.61,91.24,91.28,41864.0,83.8646,83.9287,83.5897,83.6264,41864.0
2019-04-25 10:30:00,91.24,91.49,91.14,91.49,26007.0,83.5897,83.8188,83.4981,83.8188,26007.0
2019-04-25 11:00:00,91.49,91.65,91.41,91.62,38259.0,83.8188,83.9653,83.7455,83.9379,38259.0
2019-04-25 11:30:00,91.64,91.84,91.64,91.79,18154.0,83.9562,84.1394,83.9562,84.0936,18154.0
2019-04-25 12:00:00,91.8,91.83,91.67,91.67,18219.0,84.1028,84.1302,83.9837,83.9837,18219.0
2019-04-25 12:30:00,91.69,91.73,91.66,91.68,86304.0,84.002,84.0386,83.9745,83.9928,86304.0
2019-04-25 13:00:00,91.7,91.72,91.64,91.72,27258.0,84.0111,84.0295,83.9562,84.0295,27258.0
2019-04-25 13:30:00,91.73,91.74,91.66,91.7,28582.0,84.0386,84.0478,83.9745,84.0111,28582.0
2019-04-25 14:00:00,91.71,91.77,91.67,91.69,57477.0,84.0203,84.0753,83.9837,84.002,57477.0
2019-04-25 14:30:00,91.7,91.74,91.67,91.71,52444.0,84.0111,84.0478,83.9837,84.0203,52444.0
2019-04-25 15:00:00,91.72,91.73,91.61,91.68,338380.0,84.0295,84.0386,83.9287,83.9928,338380.0
2019-04-25 15:30:00,91.69,91.75,91.56,91.57,814976.0,84.002,84.057,83.8829,83.892,814976.0
2019-04-26 09:30:00,91.49,91.57,91.13,91.21,36347.0,83.8188,83.892,83.4889,83.5622,36347.0
2019-04-26 10:00:00,91.2,91.42,91.15,91.4,84737.0,83.5531,83.7546,83.5073,83.7363,84737.0
2019-04-26 10:30:00,91.41,91.47,91.37,91.42,20696.0,83.7455,83.8004,83.7088,83.7546,20696.0
2019-04-26 11:00:00,91.41,91.63,91.35,91.63,26641.0,83.7455,83.947,83.6905,83.947,26641.0
2019-04-26 11:30:00,91.64,91.67,91.59,91.59,16224.0,83.9562,83.9837,83.9104,83.9104,16224.0
2019-04-26 12:00:00,91.58,91.62,91.55,91.6,8671.0,83.9012,83.9379,83.8737,83.9195,8671.0
2019-04-26 12:30:00,91.6,91.65,91.56,91.58,21584.0,83.9195,83.9653,83.8829,83.9012,21584.0
2019-04-26 13:00:00,91.55,91.57,91.5,91.55,39728.0,83.8737,83.892,83.8279,83.8737,39728.0
2019-04-26 13:30:00,91.56,91.57,91.48,91.53,25699.0,83.8829,83.892,83.8096,83.8554,25699.0
2019-04-26 14:00:00,91.54,91.57,91.44,91.55,39739.0,83.8646,83.892,83.7729,83.8737,39739.0
2019-04-26 14:30:00,91.55,91.6,91.53,91.59,16534.0,83.8737,83.9195,83.8554,83.9104,16534.0
2019-04-26 15:00:00,91.6,91.72,91.59,91.7,51784.0,83.9195,84.0295,83.9104,84.0111,51784.0
2019-04-26 15:30:00,91.69,91.88,91.66,91.88,41279.0,84.002,84.1761,83.9745,84.1761,41279.0
2019-04-29 09:30:00,92.03,92.05,91.81,91.82,45162.0,84.3135,84.3318,84.1119,84.1211,45162.0
2019-04-29 10:00:00,91.82,91.88,91.72,91.87,11735.0,84.1211,84.1761,84.0295,84.1669,11735.0
2019-04-29 10:30:00,91.86,91.96,91.86,91.9,5561.0,84.1577,84.2493,84.1577,84.1944,5561.0
2019-04-29 11:00:00,91.87,91.91,91.82,91.84,13097.0,84.1669,84.2035,84.1211,84.1394,13097.0
2019-04-29 11:30:00,91.87,91.89,91.83,91.86,13916.0,84.1669,84.1852,84.1302,84.1577,13916.0
2019-04-29 12:00:00,91.84,91.99,91.84,91.99,18233.0,84.1394,84.2768,84.1394,84.2768,18233.0
2019-04-29 12:30:00,91.99,92.02,91.97,91.99,13005.0,84.2768,84.3043,84.2585,84.2768,13005.0
2019-04-29 13:00:00,91.98,91.99,91.95,91.98,18072.0,84.2677,84.2768,84.2402,84.2677,18072.0
2019-04-29 13:30:00,91.97,91.99,91.91,91.95,26621.0,84.2585,84.2768,84.2035,84.2402,26621.0
2019-04-29 14:00:00,91.94,92.01,91.94,91.98,40018.0,84.231,84.2952,84.231,84.2677,40018.0
2019-04-29 14:30:00,91.98,92.0,91.95,91.98,28766.0,84.2677,84.286,84.2402,84.2677,28766.0
2019-04-29 15:00:00,91.98,92.01,91.95,91.95,263308.0,84.2677,84.2952,84.2402,84.2402,263308.0
2019-04-29 15:30:00,91.94,91.99,91.86,91.9,61803.0,84.231,84.2768,84.1577,84.1944,61803.0
2019-04-30 09:30:00,91.77,91.86,91.54,91.56,59824.0,84.0753,84.1577,83.8646,83.8829,59824.0
2019-04-30 10:00:00,91.59,91.67,91.54,91.56,16467.0,83.9104,83.9837,83.8646,83.8829,16467.0
2019-04-30 10:30:00,91.56,91.65,91.53,91.54,18381.0,83.8829,83.9653,83.8554,83.8646,18381.0
2019-04-30 11:00:00,91.52,91.52,91.24,91.39,48264.0,83.8462,83.8462,83.5897,83.7271,48264.0
2019-04-30 11:30:00,91.42,91.63,91.42,91.57,53453.0,83.7546,83.947,83.7546,83.892,53453.0
2019-04-30 12:00:00,91.58,91.68,91.55,91.65,9091.0,83.9012,83.9928,83.8737,83.9653,9091.0
2019-04-30 12:30:00,91.62,91.68,91.57,91.64,41172.0,83.9379,83.9928,83.892,83.9562,41172.0
2019-04-30 13:00:00,91.65,91.73,91.61,91.62,21007.0,83.9653,84.0386,83.9287,83.9379,21007.0
2019-04-30 13:30:00,91.62,91.86,91.6,91.86,36985.0,83.9379,84.1577,83.9195,84.1577,36985.0
2019-04-30 14:00:00,91.88,91.88,91.76,91.8,14940.0,84.1761,84.1761,84.0661,84.1028,14940.0
2019-04-30 14:30:00,91.8,91.84,91.75,91.78,35313.0,84.1028,84.1394,84.057,84.0844,35313.0
2019-04-30 15:00:00,91.79,91.84,91.73,91.78,77173.0,84.0936,84.1394,84.0386,84.0844,77173.0
2019-04-30 15:30:00,91.76,92.0,91.75,91.93,116925.0,84.0661,84.286,84.057,84.2219,116925.0
2019-05-01 09:30:00,92.2,92.22,91.88,91.91,23493.0,84.4692,84.4875,84.1761,84.2035,23493.0
2019-05-01 10:00:00,91.9,91.94,91.81,91.86,59573.0,84.1944,84.231,84.1119,84.1577,59573.0
2019-05-01 10:30:00,91.82,91.93,91.81,91.93,16933.0,84.1211,84.2219,84.1119,84.2219,16933.0
2019-05-01 11:00:00,91.9,92.01,91.89,91.95,56398.0,84.1944,84.2952,84.1852,84.2402,56398.0
2019-05-01 11:30:00,91.95,92.09,91.95,92.01,66529.0,84.2402,84.3684,84.2402,84.2952,66529.0
2019-05-01 12:00:00,92.01,92.01,91.78,91.85,74756.0,84.2952,84.2952,84.0844,84.1486,74756.0
2019-05-01 12:30:00,91.84,91.85,91.71,91.81,67792.0,84.1394,84.1486,84.0203,84.1119,67792.0
2019-05-01 13:00:00,91.81,91.92,91.76,91.83,42753.0,84.1119,84.2127,84.0661,84.1302,42753.0
2019-05-01 13:30:00,91.83,91.91,91.8,91.91,25912.0,84.1302,84.2035,84.1028,84.2035,25912.0
2019-05-01 14:00:00,91.91,92.11,91.88,92.03,50427.0,84.2035,84.3868,84.1761,84.3135,50427.0
2019-05-01 14:30:00,92.0,92.06,91.56,91.7,62321.0,84.286,84.341,83.8829,84.0111,62321.0
2019-05-01 15:00:00,91.69,91.75,91.49,91.56,56059.0,84.002,84.057,83.8188,83.8829,56059.0
2019-05-01 15:30:00,91.55,91.55,91.1,91.1,108924.0,83.8737,83.8737,83.4615,83.4615,108924.0
2019-05-02 09:30:00,91.0,91.36,90.75,91.17,126894.0,83.3698,83.6997,83.1408,83.5256,126894.0
2019-05-02 10:00:00,91.19,91.32,91.19,91.19,15640.0,83.5439,83.663,83.5439,83.5439,15640.0
2019-05-02 10:30:00,91.18,91.27,91.0,91.0,15446.0,83.5347,83.6172,83.3698,83.3698,15446.0
2019-05-02 11:00:00,91.05,91.11,90.63,90.63,52000.0,83.4156,83.4706,83.0309,83.0309,52000.0
2019-05-02 11:30:00,90.64,90.8,90.35,90.48,98359.0,83.04,83.1866,82.7743,82.8934,98359.0
2019-05-02 12:00:00,90.5,90.64,90.42,90.6,72302.0,82.9118,83.04,82.8385,83.0034,72302.0
2019-05-02 12:30:00,90.59,90.74,90.59,90.66,42812.0,82.9942,83.1316,82.9942,83.0583,42812.0
2019-05-02 13:00:00,90.68,90.92,90.56,90.87,39426.0,83.0767,83.2965,82.9667,83.2507,39426.0
2019-05-02 13:30:00,90.85,90.97,90.82,90.87,26158.0,83.2324,83.3424,83.2049,83.2507,26158.0
2019-05-02 14:00:00,90.85,91.0,90.83,90.91,45822.0,83.2324,83.3698,83.2141,83.2874,45822.0
2019-05-02 14:30:00,90.94,90.97,90.7,90.81,61617.0,83.3149,83.3424,83.095,83.1958,61617.0
2019-05-02 15:00:00,90.8,90.95,90.77,90.91,97540.0,83.1866,83.324,83.1591,83.2874,97540.0
2019-05-02 15:30:00,90.9,90.95,90.76,90.95,124663.0,83.2782,83.324,83.15,83.324,124663.0
2019-05-03 09:30:00,91.62,91.63,91.32,91.49,106886.0,83.9379,83.947,83.663,83.8188,106886.0
2019-05-03 10:00:00,91.47,91.54,91.32,91.37,71945.0,83.8004,83.8646,83.663,83.7088,71945.0
2019-05-03 10:30:00,91.39,91.58,91.39,91.57,24651.0,83.7271,83.9012,83.7271,83.892,24651.0
2019-05-03 11:00:00,91.58,91.69,91.53,91.53,25498.0,83.9012,84.002,83.8554,83.8554,25498.0
2019-05-03 11:30:00,91.56,91.63,91.51,91.61,132712.0,83.8829,83.947,83.8371,83.9287,132712.0
2019-05-03 12:00:00,91.6,91.71,91.59,91.69,32022.0,83.9195,84.0203,83.9104,84.002,32022.0
2019-05-03 12:30:00,91.71,91.73,91.66,91.7,13134.0,84.0203,84.0386,83.9745,84.0111,13134.0
2019-05-03 13:00:00,91.68,91.75,91.66,91.74,41848.0,83.9928,84.057,83.9745,84.0478,41848.0
2019-05-03 13:30:00,91.73,91.79,91.73,91.75,57496.0,84.0386,84.0936,84.0386,84.057,57496.0
2019-05-03 14:00:00,91.74,91.75,91.69,91.72,49639.0,84.0478,84.057,84.002,84.0295,49639.0
2019-05-03 14:30:00,91.71,91.75,91.66,91.68,58231.0,84.0203,84.057,83.9745,83.9928,58231.0
2019-05-03 15:00:00,91.67,91.68,91.61,91.67,56635.0,83.9837,83.9928,83.9287,83.9837,56635.0
2019-05-03 15:30:00,91.67,91.72,91.63,91.7,52367.0,83.9837,84.0295,83.947,84.0111,52367.0
2019-05-06 09:30:00,90.2,90.69,90.09,90.67,36214.0,82.6369,83.0858,82.5361,83.0675,36214.0
2019-05-06 10:00:00,90.64,90.8,90.54,90.65,65932.0,83.04,83.1866,82.9484,83.0492,65932.0
2019-05-06 10:30:00,90.66,90.88,90.66,90.85,25893.0,83.0583,83.2599,83.0583,83.2324,25893.0
2019-05-06 11:00:00,90.87,90.98,90.77,90.97,23837.0,83.2507,83.3515,83.1591,83.3424,23837.0
2019-05-06 11:30:00,91.0,91.0,90.78,90.81,54794.0,83.3698,83.3698,83.1683,83.1958,54794.0
2019-05-06 12:00:00,90.84,90.85,90.76,90.8,24661.0,83.2233,83.2324,83.15,83.1866,24661.0
2019-05-06 12:30:00,90.79,90.89,90.79,90.81,28555.0,83.1774,83.2691,83.1774,83.1958,28555.0
2019-05-06 13:00:00,90.78,90.93,90.74,90.93,17603.0,83.1683,83.3057,83.1316,83.3057,17603.0
2019-05-06 13:30:00,90.94,90.96,90.9,90.95,14245.0,83.3149,83.3332,83.2782,83.324,14245.0
2019-05-06 14:00:00,90.96,91.05,90.93,91.05,13003.0,83.3332,83.4156,83.3057,83.4156,13003.0
2019-05-06 14:30:00,91.04,91.35,91.04,91.35,27758.0,83.4065,83.6905,83.4065,83.6905,27758.0
2019-05-06 15:00:00,91.35,91.39,91.27,91.34,26088.0,83.6905,83.7271,83.6172,83.6813,26088.0
2019-05-06 15:30:00,91.32,91.43,91.26,91.3,61494.0,83.663,83.7638,83.608,83.6447,61494.0
2019-05-07 09:30:00,90.5,90.94,90.11,90.33,88852.0,82.9118,83.3149,82.5545,82.756,88852.0
2019-05-07 10:00:00,90.33,90.33,89.96,90.25,56157.0,82.756,82.756,82.417,82.6827,56157.0
2019-05-07 10:30:00,90.26,90.26,89.86,89.91,134790.0,82.6919,82.6919,82.3254,82.3712,134790.0
2019-05-07 11:00:00,89.91,90.05,89.73,89.97,51420.0,82.3712,82.4995,82.2063,82.4262,51420.0
2019-05-07 11:30:00,90.01,90.07,89.69,89.8,136892.0,82.4628,82.5178,82.1697,82.2705,136892.0
2019-05-07 12:00:00,89.76,90.11,89.67,90.08,59267.0,82.2338,82.5545,82.1514,82.527,59267.0
2019-05-07 12:30:00,90.11,90.15,89.94,89.94,50351.0,82.5545,82.5911,82.3987,82.3987,50351.0
2019-05-07 13:00:00,89.94,89.96,89.48,89.52,61773.0,82.3987,82.417,81.9773,82.0139,61773.0
2019-05-07 13:30:00,89.47,89.68,89.39,89.57,62508.0,81.9681,82.1605,81.8948,82.0597,62508.0
2019-05-07 14:00:00,89.56,89.66,89.39,89.4,59928.0,82.0506,82.1422,81.8948,81.904,59928.0
2019-05-07 14:30:00,89.45,89.53,89.25,89.46,67140.0,81.9498,82.0231,81.7666,81.959,67140.0
2019-05-07 15:00:00,89.45,89.53,89.27,89.32,98069.0,81.9498,82.0231,81.7849,81.8307,98069.0
2019-05-07 15:30:00,89.36,89.8,89.07,89.74,114883.0,81.8673,82.2705,81.6017,82.2155,114883.0
2019-05-08 09:30:00,89.67,89.89,89.45,89.82,204132.0,82.1514,82.3529,81.9498,82.2888,204132.0
2019-05-08 10:00:00,89.86,89.97,89.72,89.75,76150.0,82.3254,82.4262,82.1972,82.2246,76150.0
2019-05-08 10:30:00,89.76,89.98,89.59,89.98,65326.0,82.2338,82.4354,82.0781,82.4354,65326.0
2019-05-08 11:00:00,90.01,90.21,89.94,90.04,80069.0,82.4628,82.6461,82.3987,82.4903,80069.0
2019-05-08 11:30:00,90.04,90.09,89.78,89.97,78258.0,82.4903,82.5361,82.2521,82.4262,78258.0
2019-05-08 12:00:00,89.96,89.96,89.75,89.94,39681.0,82.417,82.417,82.2246,82.3987,39681.0
2019-05-08 12:30:00,89.92,90.12,89.9,90.11,45809.0,82.3804,82.5636,82.3621,82.5545,45809.0
2019-05-08 13:00:00,90.12,90.15,89.98,90.05,63975.0,82.5636,82.5911,82.4354,82.4995,63975.0
2019-05-08 13:30:00,90.03,90.07,89.97,90.05,248212.0,82.4812,82.5178,82.4262,82.4995,248212.0
2019-05-08 14:00:00,90.06,90.06,89.94,90.05,14411.0,82.5087,82.5087,82.3987,82.4995,14411.0
2019-05-08 14:30:00,90.08,90.12,90.01,90.08,27284.0,82.527,82.5636,82.4628,82.527,27284.0
2019-05-08 15:00:00,90.09,90.2,90.07,90.17,106128.0,82.5361,82.6369,82.5178,82.6094,106128.0
2019-05-08 15:30:00,90.19,90.21,89.68,89.69,93222.0,82.6278,82.6461,82.1605,82.1697,93222.0
2019-05-09 09:30:00,89.0,89.08,88.58,88.83,49367.0,81.5375,81.6108,81.1527,81.3818,49367.0
2019-05-09 10:00:00,88.78,88.79,88.41,88.49,87642.0,81.336,81.3451,80.997,81.0703,87642.0
2019-05-09 10:30:00,88.48,88.77,88.43,88.51,37571.0,81.0611,81.3268,81.0153,81.0886,37571.0
2019-05-09 11:00:00,88.5,88.7,88.38,88.42,53561.0,81.0795,81.2627,80.9695,81.0062,53561.0
2019-05-09 11:30:00,88.52,88.8,88.51,88.77,38831.0,81.0978,81.3543,81.0886,81.3268,38831.0
2019-05-09 12:00:00,88.72,89.02,88.64,88.96,73137.0,81.281,81.5559,81.2077,81.5009,73137.0
2019-05-09 12:30:00,88.98,89.48,88.98,89.25,61208.0,81.5192,81.9773,81.5192,81.7666,61208.0
2019-05-09 13:00:00,89.28,89.41,89.18,89.24,26575.0,81.7941,81.9132,81.7024,81.7574,26575.0
2019-05-09 13:30:00,89.26,89.59,89.21,89.39,40857.0,81.7757,82.0781,81.7299,81.8948,40857.0
2019-05-09 14:00:00,89.4,89.54,89.25,89.46,65964.0,81.904,82.0323,81.7666,81.959,65964.0
2019-05-09 14:30:00,89.46,89.57,89.22,89.24,55181.0,81.959,82.0597,81.7391,81.7574,55181.0
2019-05-09 15:00:00,89.27,89.36,89.06,89.35,42543.0,81.7849,81.8673,81.5925,81.8582,42543.0
2019-05-09 15:30:00,89.39,89.51,89.27,89.42,72459.0,81.8948,82.0048,81.7849,81.9223,72459.0
2019-05-10 09:30:00,89.08,89.4,89.03,89.11,63372.0,81.6108,81.904,81.565,81.6383,63372.0
2019-05-10 10:00:00,89.1,89.11,88.65,88.67,68801.0,81.6291,81.6383,81.2169,81.2352,68801.0
2019-05-10 10:30:00,88.69,88.7,88.13,88.23,96902.0,81.2535,81.2627,80.7405,80.8321,96902.0
2019-05-10 11:00:00,88.24,88.42,88.02,88.22,53215.0,80.8413,81.0062,80.6397,80.8229,53215.0
2019-05-10 11:30:00,88.23,88.36,88.05,88.26,94126.0,80.8321,80.9512,80.6672,80.8596,94126.0
2019-05-10 12:00:00,88.31,88.85,88.28,88.81,84238.0,80.9054,81.4001,80.8779,81.3635,84238.0
2019-05-10 12:30:00,88.79,89.03,88.79,88.97,59866.0,81.3451,81.565,81.3451,81.51,59866.0
2019-05-10 13:00:00,88.97,89.31,88.92,89.18,394963.0,81.51,81.8215,81.4642,81.7024,394963.0
2019-05-10 13:30:00,89.19,89.44,89.17,89.35,70075.0,81.7116,81.9406,81.6933,81.8582,70075.0
2019-05-10 14:00:00,89.38,89.49,89.19,89.28,54165.0,81.8857,81.9864,81.7116,81.7941,54165.0
2019-05-10 14:30:00,89.3,89.59,89.28,89.54,35762.0,81.8124,82.0781,81.7941,82.0323,35762.0
2019-05-10 15:00:00,89.54,90.09,89.54,90.02,47646.0,82.0323,82.5361,82.0323,82.472,47646.0
2019-05-10 15:30:00,90.01,90.01,89.54,89.79,101939.0,82.4628,82.4628,82.0323,82.2613,101939.0
2019-05-13 09:30:00,88.12,88.38,87.88,87.99,71107.0,80.7313,80.9695,80.5114,80.6122,71107.0
2019-05-13 10:00:00,87.97,87.97,87.64,87.86,82755.0,80.5939,80.5939,80.2916,80.4931,82755.0
2019-05-13 10:30:00,87.78,88.05,87.72,87.84,86904.0,80.4198,80.6672,80.3649,80.4748,86904.0
2019-05-13 11:00:00,87.86,87.91,87.62,87.68,52101.0,80.4931,80.5389,80.2732,80.3282,52101.0
2019-05-13 11:30:00,87.71,87.77,87.52,87.76,68294.0,80.3557,80.4107,80.1816,80.4015,68294.0
2019-05-13 12:00:00,87.76,87.76,87.48,87.54,53128.0,80.4015,80.4015,80.145,80.2,53128.0
2019-05-13 12:30:00,87.55,87.66,87.44,87.46,62795.0,80.2091,80.3099,80.1083,80.1267,62795.0
2019-05-13 13:00:00,87.43,87.47,87.31,87.32,35308.0,80.0992,80.1358,79.9892,79.9984,35308.0
2019-05-13 13:30:00,87.33,87.68,87.33,87.68,78619.0,80.0076,80.3282,80.0076,80.3282,78619.0
2019-05-13 14:00:00,87.65,87.88,87.47,87.78,77182.0,80.3007,80.5114,80.1358,80.4198,77182.0
2019-05-13 14:30:00,87.79,87.99,87.59,87.89,61972.0,80.429,80.6122,80.2458,80.5206,61972.0
2019-05-13 15:00:00,87.88,88.0,87.55,87.63,64862.0,80.5114,80.6214,80.2091,80.2824,64862.0
2019-05-13 15:30:00,87.57,87.69,87.39,87.63,169489.0,80.2274,80.3374,80.0625,80.2824,169489.0
2019-05-14 09:30:00,87.99,88.28,87.89,88.04,47066.0,80.6122,80.8779,80.5206,80.658,47066.0
2019-05-14 10:00:00,88.08,88.43,88.06,88.41,205969.0,80.6947,81.0153,80.6764,80.997,205969.0
2019-05-14 10:30:00,88.42,88.47,88.3,88.39,42949.0,81.0062,81.052,80.8962,80.9787,42949.0
2019-05-14 11:00:00,88.39,88.66,88.29,88.59,106882.0,80.9787,81.226,80.8871,81.1619,106882.0
2019-05-14 11:30:00,88.58,88.83,88.57,88.76,35633.0,81.1527,81.3818,81.1436,81.3177,35633.0
2019-05-14 12:00:00,88.76,88.84,88.64,88.65,25128.0,81.3177,81.3909,81.2077,81.2169,25128.0
2019-05-14 12:30:00,88.66,88.73,88.61,88.66,21680.0,81.226,81.2902,81.1802,81.226,21680.0
2019-05-14 13:00:00,88.66,88.88,88.66,88.85,31140.0,81.226,81.4276,81.226,81.4001,31140.0
2019-05-14 13:30:00,88.84,88.91,88.82,88.83,39216.0,81.3909,81.4551,81.3726,81.3818,39216.0
2019-05-14 14:00:00,88.82,88.89,88.65,88.85,25834.0,81.3726,81.4368,81.2169,81.4001,25834.0
2019-05-14 14:30:00,88.84,88.87,88.57,88.66,53678.0,81.3909,81.4184,81.1436,81.226,53678.0
2019-05-14 15:00:00,88.66,88.81,88.63,88.68,307431.0,81.226,81.3635,81.1986,81.2444,307431.0
2019-05-14 15:30:00,88.65,88.66,88.3,88.32,63888.0,81.2169,81.226,80.8962,80.9145,63888.0
2019-05-15 09:30:00,87.88,88.17,87.84,88.12,63487.0,80.5114,80.7771,80.4748,80.7313,63487.0
2019-05-15 10:00:00,88.15,88.7,88.02,88.69,105516.0,80.7588,81.2627,80.6397,81.2535,105516.0
2019-05-15 10:30:00,88.7,88.86,88.62,88.79,48794.0,81.2627,81.4093,81.1894,81.3451,48794.0
2019-05-15 11:00:00,88.79,89.0,88.65,88.98,81535.0,81.3451,81.5375,81.2169,81.5192,81535.0
2019-05-15 11:30:00,89.0,89.08,88.92,89.07,174082.0,81.5375,81.6108,81.4642,81.6017,174082.0
2019-05-15 12:00:00,89.08,89.18,88.97,89.0,50732.0,81.6108,81.7024,81.51,81.5375,50732.0
2019-05-15 12:30:00,88.98,89.11,88.93,88.96,27600.0,81.5192,81.6383,81.4734,81.5009,27600.0
2019-05-15 13:00:00,88.99,89.05,88.93,88.98,29629.0,81.5284,81.5833,81.4734,81.5192,29629.0
2019-05-15 13:30:00,88.98,89.15,88.98,89.15,93346.0,81.5192,81.675,81.5192,81.675,93346.0
2019-05-15 14:00:00,89.15,89.24,89.13,89.2,30957.0,81.675,81.7574,81.6566,81.7208,30957.0
2019-05-15 14:30:00,89.2,89.26,89.11,89.12,32835.0,81.7208,81.7757,81.6383,81.6475,32835.0
2019-05-15 15:00:00,89.12,89.27,89.08,89.25,63130.0,81.6475,81.7849,81.6108,81.7666,63130.0
2019-05-15 15:30:00,89.24,89.27,89.02,89.04,124944.0,81.7574,81.7849,81.5559,81.5742,124944.0
2019-05-16 09:30:00,89.26,89.84,89.18,89.8,51896.0,81.7757,82.3071,81.7024,82.2705,51896.0
2019-05-16 10:00:00,89.82,89.99,89.75,89.98,46386.0,82.2888,82.4445,82.2246,82.4354,46386.0
2019-05-16 10:30:00,89.99,90.06,89.93,90.04,19937.0,82.4445,82.5087,82.3896,82.4903,19937.0
2019-05-16 11:00:00,90.08,90.12,89.93,90.05,36291.0,82.527,82.5636,82.3896,82.4995,36291.0
2019-05-16 11:30:00,90.04,90.18,90.01,90.12,28155.0,82.4903,82.6186,82.4628,82.5636,28155.0
2019-05-16 12:00:00,90.13,90.24,90.11,90.14,10650.0,82.5728,82.6736,82.5545,82.5819,10650.0
2019-05-16 12:30:00,90.13,90.19,90.03,90.08,28347.0,82.5728,82.6278,82.4812,82.527,28347.0
2019-05-16 13:00:00,90.07,90.16,90.0,90.14,26967.0,82.5178,82.6003,82.4537,82.5819,26967.0
2019-05-16 13:30:00,90.11,90.14,89.91,89.96,31455.0,82.5545,82.5819,82.3712,82.417,31455.0
2019-05-16 14:00:00,89.94,90.08,89.89,90.08,24036.0,82.3987,82.527,82.3529,82.527,24036.0
2019-05-16 14:30:00,90.09,90.1,89.9,89.96,20704.0,82.5361,82.5453,82.3621,82.417,20704.0
2019-05-16 15:00:00,89.94,89.95,89.77,89.87,55794.0,82.3987,82.4079,82.243,82.3346,55794.0
2019-05-16 15:30:00,89.86,89.86,89.6,89.73,135188.0,82.3254,82.3254,82.0872,82.2063,135188.0
2019-05-17 09:30:00,89.13,89.42,88.89,89.21,56792.0,81.6566,81.9223,81.4368,81.7299,56792.0
2019-05-17 10:00:00,89.2,89.54,89.1,89.49,63106.0,81.7208,82.0323,81.6291,81.9864,63106.0
2019-05-17 10:30:00,89.51,89.97,89.42,89.89,53319.0,82.0048,82.4262,81.9223,82.3529,53319.0
2019-05-17 11:00:00,89.88,90.04,89.85,89.87,26049.0,82.3437,82.4903,82.3163,82.3346,26049.0
2019-05-17 11:30:00,89.88,89.88,89.56,89.71,46862.0,82.3437,82.3437,82.0506,82.188,46862.0
2019-05-17 12:00:00,89.69,89.71,89.47,89.54,50242.0,82.1697,82.188,81.9681,82.0323,50242.0
2019-05-17 12:30:00,89.56,89.71,89.52,89.69,30236.0,82.0506,82.188,82.0139,82.1697,30236.0
2019-05-17 13:00:00,89.66,89.8,89.66,89.72,16822.0,82.1422,82.2705,82.1422,82.1972,16822.0
2019-05-17 13:30:00,89.62,89.78,89.61,89.73,20797.0,82.1055,82.2521,82.0964,82.2063,20797.0
2019-05-17 14:00:00,89.79,89.79,89.63,89.67,23740.0,82.2613,82.2613,82.1147,82.1514,23740.0
2019-05-17 14:30:00,89.65,89.73,89.6,89.71,408889.0,82.133,82.2063,82.0872,82.188,408889.0
2019-05-17 15:00:00,89.71,89.72,89.21,89.41,86826.0,82.188,82.1972,81.7299,81.9132,86826.0
2019-05-17 15:30:00,89.38,89.4,89.14,89.27,154764.0,81.8857,81.904,81.6658,81.7849,154764.0
2019-05-20 09:30:00,88.65,88.76,88.38,88.69,50483.0,81.2169,81.3177,80.9695,81.2535,50483.0
2019-05-20 10:00:00,88.69,88.92,88.62,88.88,58017.0,81.2535,81.4642,81.1894,81.4276,58017.0
2019-05-20 10:30:00,88.88,89.02,88.81,88.97,41756.0,81.4276,81.5559,81.3635,81.51,41756.0
2019-05-20 11:00:00,89.0,89.03,88.71,88.84,58738.0,81.5375,81.565,81.2718,81.3909,58738.0
2019-05-20 11:30:00,88.84,88.95,88.71,88.81,63791.0,81.3909,81.4917,81.2718,81.3635,63791.0
2019-05-20 12:00:00,88.81,89.01,88.79,88.84,35164.0,81.3635,81.5467,81.3451,81.3909,35164.0
2019-05-20 12:30:00,88.85,88.88,88.7,88.71,64732.0,81.4001,81.4276,81.2627,81.2718,64732.0
2019-05-20 13:00:00,88.67,88.77,88.65,88.77,19557.0,81.2352,81.3268,81.2169,81.3268,19557.0
2019-05-20 13:30:00,88.75,88.81,88.7,88.74,20935.0,81.3085,81.3635,81.2627,81.2993,20935.0
2019-05-20 14:00:00,88.76,88.77,88.64,88.64,12232.0,81.3177,81.3268,81.2077,81.2077,12232.0
2019-05-20 14:30:00,88.64,88.66,88.44,88.5,56870.0,81.2077,81.226,81.0245,81.0795,56870.0
2019-05-20 15:00:00,88.5,88.53,88.34,88.53,44905.0,81.0795,81.1069,80.9329,81.1069,44905.0
2019-05-20 15:30:00,88.51,88.7,88.49,88.66,90737.0,81.0886,81.2627,81.0703,81.226,90737.0
2019-05-21 09:30:00,89.2,89.44,89.1,89.14,44020.0,81.7208,81.9406,81.6291,81.6658,44020.0
2019-05-21 10:00:00,89.17,89.22,89.1,89.18,30522.0,81.6933,81.7391,81.6291,81.7024,30522.0
2019-05-21 10:30:00,89.19,89.53,89.18,89.48,25118.0,81.7116,82.0231,81.7024,81.9773,25118.0
2019-05-21 11:00:00,89.5,89.5,89.33,89.4,23525.0,81.9956,81.9956,81.8399,81.904,23525.0
2019-05-21 11:30:00,89.39,89.4,89.23,89.3,33011.0,81.8948,81.904,81.7482,81.8124,33011.0
2019-05-21 12:00:00,89.31,89.43,89.31,89.4,31688.0,81.8215,81.9315,81.8215,81.904,31688.0
2019-05-21 12:30:00,89.4,89.41,89.31,89.4,21794.0,81.904,81.9132,81.8215,81.904,21794.0
2019-05-21 13:00:00,89.41,89.45,89.4,89.41,18769.0,81.9132,81.9498,81.904,81.9132,18769.0
2019-05-21 13:30:00,89.41,89.47,89.4,89.45,19036.0,81.9132,81.9681,81.904,81.9498,19036.0
2019-05-21 14:00:00,89.46,89.5,89.41,89.5,23792.0,81.959,81.9956,81.9132,81.9956,23792.0
2019-05-21 14:30:00,89.52,89.53,89.41,89.41,32992.0,82.0139,82.0231,81.9132,81.9132,32992.0
2019-05-21 15:00:00,89.41,89.46,89.37,89.46,58857.0,81.9132,81.959,81.8765,81.959,58857.0
2019-05-21 15:30:00,89.44,89.52,89.36,89.39,77454.0,81.9406,82.0139,81.8673,81.8948,77454.0
2019-05-22 09:30:00,89.1,89.34,88.98,89.19,22697.0,81.6291,81.849,81.5192,81.7116,22697.0
2019-05-22 10:00:00,89.19,89.35,89.07,89.22,59022.0,81.7116,81.8582,81.6017,81.7391,59022.0
2019-05-22 10:30:00,89.24,89.24,89.01,89.02,28350.0,81.7574,81.7574,81.5467,81.5559,28350.0
2019-05-22 11:00:00,89.06,89.23,88.96,89.23,24881.0,81.5925,81.7482,81.5009,81.7482,24881.0
2019-05-22 11:30:00,89.28,89.28,89.08,89.17,32611.0,81.7941,81.7941,81.6108,81.6933,32611.0
2019-05-22 12:00:00,89.17,89.19,89.08,89.12,17499.0,81.6933,81.7116,81.6108,81.6475,17499.0
2019-05-22 12:30:00,89.08,89.11,89.01,89.04,13062.0,81.6108,81.6383,81.5467,81.5742,13062.0
2019-05-22 13:00:00,89.02,89.05,88.94,89.05,20867.0,81.5559,81.5833,81.4826,81.5833,20867.0
2019-05-22 13:30:00,88.99,89.22,88.99,89.19,21010.0,81.5284,81.7391,81.5284,81.7116,21010.0
2019-05-22 14:00:00,89.16,89.19,89.08,89.16,25199.0,81.6841,81.7116,81.6108,81.6841,25199.0
2019-05-22 14:30:00,89.17,89.32,89.17,89.26,39824.0,81.6933,81.8307,81.6933,81.7757,39824.0
2019-05-22 15:00:00,89.26,89.29,89.18,89.22,66866.0,81.7757,81.8032,81.7024,81.7391,66866.0
2019-05-22 15:30:00,89.21,89.24,89.13,89.14,233237.0,81.7299,81.7574,81.6566,81.6658,233237.0
2019-05-23 09:30:00,88.35,88.87,87.91,88.02,71400.0,80.942,81.4184,80.5389,80.6397,71400.0
2019-05-23 10:00:00,87.98,88.11,87.87,88.11,55656.0,80.6031,80.7222,80.5023,80.7222,55656.0
2019-05-23 10:30:00,88.08,88.31,88.05,88.2,29611.0,80.6947,80.9054,80.6672,80.8046,29611.0
2019-05-23 11:00:00,88.22,88.22,87.94,88.03,285903.0,80.8229,80.8229,80.5664,80.6489,285903.0
2019-05-23 11:30:00,88.03,88.08,87.73,87.74,114016.0,80.6489,80.6947,80.374,80.3832,114016.0
2019-05-23 12:00:00,87.75,87.94,87.71,87.8,64961.0,80.3923,80.5664,80.3557,80.4382,64961.0
2019-05-23 12:30:00,87.79,87.84,87.62,87.64,58856.0,80.429,80.4748,80.2732,80.2916,58856.0
2019-05-23 13:00:00,87.62,87.79,87.59,87.76,56857.0,80.2732,80.429,80.2458,80.4015,56857.0
2019-05-23 13:30:00,87.73,87.81,87.67,87.74,123888.0,80.374,80.4473,80.3191,80.3832,123888.0
2019-05-23 14:00:00,87.73,87.77,87.59,87.62,63813.0,80.374,80.4107,80.2458,80.2732,63813.0
2019-05-23 14:30:00,87.62,87.7,87.51,87.59,66706.0,80.2732,80.3465,80.1725,80.2458,66706.0
2019-05-23 15:00:00,87.57,88.01,87.48,87.93,114714.0,80.2274,80.6305,80.145,80.5573,114714.0
2019-05-23 15:30:00,87.92,88.0,87.68,87.96,138593.0,80.5481,80.6214,80.3282,80.5847,138593.0
2019-05-24 09:30:00,88.44,88.6,88.29,88.33,33834.0,81.0245,81.1711,80.8871,80.9237,33834.0
2019-05-24 10:00:00,88.35,88.41,88.26,88.28,16853.0,80.942,80.997,80.8596,80.8779,16853.0
2019-05-24 10:30:00,88.19,88.23,87.93,87.93,26705.0,80.7955,80.8321,80.5573,80.5573,26705.0
2019-05-24 11:00:00,87.96,87.98,87.84,87.9,82306.0,80.5847,80.6031,80.4748,80.5298,82306.0
2019-05-24 11:30:00,87.91,88.08,87.91,88.02,16890.0,80.5389,80.6947,80.5389,80.6397,16890.0
2019-05-24 12:00:00,88.01,88.09,87.96,88.09,14618.0,80.6305,80.7038,80.5847,80.7038,14618.0
2019-05-24 12:30:00,88.09,88.21,88.09,88.2,35773.0,80.7038,80.8138,80.7038,80.8046,35773.0
2019-05-24 13:00:00,88.2,88.2,88.11,88.13,50015.0,80.8046,80.8046,80.7222,80.7405,50015.0
2019-05-24 13:30:00,88.13,88.24,88.09,88.11,36080.0,80.7405,80.8413,80.7038,80.7222,36080.0
2019-05-24 14:00:00,88.13,88.14,88.02,88.05,45344.0,80.7405,80.7496,80.6397,80.6672,45344.0
2019-05-24 14:30:00,88.08,88.13,88.04,88.08,129003.0,80.6947,80.7405,80.658,80.6947,129003.0
2019-05-24 15:00:00,88.1,88.14,88.06,88.13,40009.0,80.713,80.7496,80.6764,80.7405,40009.0
2019-05-24 15:30:00,88.09,88.12,87.96,87.99,31141.0,80.7038,80.7313,80.5847,80.6122,31141.0
2019-05-28 09:30:00,88.1,88.53,88.1,88.45,59173.0,80.713,81.1069,80.713,81.0336,59173.0
2019-05-28 10:00:00,88.45,88.51,88.22,88.3,162620.0,81.0336,81.0886,80.8229,80.8962,162620.0
2019-05-28 10:30:00,88.27,88.32,88.06,88.16,273038.0,80.8687,80.9145,80.6764,80.768,273038.0
2019-05-28 11:00:00,88.15,88.3,88.09,88.09,117058.0,80.7588,80.8962,80.7038,80.7038,117058.0
2019-05-28 11:30:00,88.08,88.22,88.01,88.2,118987.0,80.6947,80.8229,80.6305,80.8046,118987.0
2019-05-28 12:00:00,88.2,88.29,88.18,88.27,77335.0,80.8046,80.8871,80.7863,80.8687,77335.0
2019-05-28 12:30:00,88.27,88.31,88.12,88.12,155574.0,80.8687,80.9054,80.7313,80.7313,155574.0
2019-05-28 13:00:00,88.12,88.17,88.04,88.04,82896.0,80.7313,80.7771,80.658,80.658,82896.0
2019-05-28 13:30:00,88.03,88.07,87.98,87.99,107301.0,80.6489,80.6855,80.6031,80.6122,107301.0
2019-05-28 14:00:00,87.98,87.98,87.79,87.81,28608.0,80.6031,80.6031,80.429,80.4473,28608.0
2019-05-28 14:30:00,87.77,87.84,87.61,87.65,44919.0,80.4107,80.4748,80.2641,80.3007,44919.0
2019-05-28 15:00:00,87.65,87.65,87.51,87.51,47450.0,80.3007,80.3007,80.1725,80.1725,47450.0
2019-05-28 15:30:00,87.51,87.54,87.26,87.36,196207.0,80.1725,80.2,79.9434,80.035,196207.0
2019-05-29 09:30:00,86.91,86.92,86.47,86.62,139291.0,79.6228,79.6319,79.2197,79.3571,139291.0
2019-05-29 10:00:00,86.64,86.83,86.57,86.83,84978.0,79.3754,79.5495,79.3113,79.5495,84978.0
2019-05-29 10:30:00,86.81,86.87,86.49,86.5,190555.0,79.5312,79.5861,79.238,79.2472,190555.0
2019-05-29 11:00:00,86.47,86.66,86.25,86.28,225234.0,79.2197,79.3937,79.0181,79.0456,225234.0
2019-05-29 11:30:00,86.28,86.31,85.95,86.03,396239.0,79.0456,79.0731,78.7433,78.8166,396239.0
2019-05-29 12:00:00,86.03,86.36,85.98,86.32,152930.0,78.8166,79.1189,78.7708,79.0822,152930.0
2019-05-29 12:30:00,86.31,86.42,86.2,86.21,257385.0,79.0731,79.1739,78.9723,78.9815,257385.0
2019-05-29 13:00:00,86.22,86.58,86.16,86.47,50689.0,78.9906,79.3204,78.9357,79.2197,50689.0
2019-05-29 13:30:00,86.47,86.6,86.45,86.5,183492.0,79.2197,79.3388,79.2013,79.2472,183492.0
2019-05-29 14:00:00,86.52,86.59,86.43,86.5,39847.0,79.2655,79.3296,79.183,79.2472,39847.0
2019-05-29 14:30:00,86.5,86.5,86.18,86.31,67464.0,79.2472,79.2472,78.954,79.0731,67464.0
2019-05-29 15:00:00,86.29,86.41,86.14,86.41,103195.0,79.0548,79.1647,78.9173,79.1647,103195.0
2019-05-29 15:30:00,86.4,86.72,86.38,86.63,125207.0,79.1555,79.4487,79.1372,79.3663,125207.0
2019-05-30 09:30:00,86.52,87.09,86.52,87.06,127429.0,79.2655,79.7877,79.2655,79.7602,127429.0
2019-05-30 10:00:00,87.04,87.08,86.99,87.04,31830.0,79.7419,79.7785,79.6961,79.7419,31830.0
2019-05-30 10:30:00,87.04,87.15,86.8,86.87,27939.0,79.7419,79.8427,79.522,79.5861,27939.0
2019-05-30 11:00:00,86.84,86.91,86.72,86.83,115290.0,79.5586,79.6228,79.4487,79.5495,115290.0
2019-05-30 11:30:00,86.83,86.85,86.66,86.72,80043.0,79.5495,79.5678,79.3937,79.4487,80043.0
2019-05-30 12:00:00,86.76,86.83,86.71,86.78,30186.0,79.4854,79.5495,79.4395,79.5037,30186.0
2019-05-30 12:30:00,86.76,87.0,86.73,86.93,62005.0,79.4854,79.7052,79.4579,79.6411,62005.0
2019-05-30 13:00:00,86.95,86.97,86.79,86.8,9435.0,79.6594,79.6777,79.5128,79.522,9435.0
2019-05-30 13:30:00,86.81,86.82,86.67,86.78,296432.0,79.5312,79.5403,79.4029,79.5037,296432.0
2019-05-30 14:00:00,86.78,86.83,86.64,86.68,52324.0,79.5037,79.5495,79.3754,79.4121,52324.0
2019-05-30 14:30:00,86.62,86.76,86.5,86.76,134768.0,79.3571,79.4854,79.2472,79.4854,134768.0
2019-05-30 15:00:00,86.73,86.81,86.57,86.81,204403.0,79.4579,79.5312,79.3113,79.5312,204403.0
2019-05-30 15:30:00,86.77,86.93,86.69,86.83,139185.0,79.4945,79.6411,79.4212,79.5495,139185.0
2019-05-31 09:30:00,85.94,86.0,85.73,85.91,78611.0,78.7341,78.7891,78.5417,78.7066,78611.0
2019-05-31 10:00:00,85.93,85.99,85.81,85.97,46304.0,78.7249,78.7799,78.615,78.7616,46304.0
2019-05-31 10:30:00,85.98,86.17,85.96,86.12,28737.0,78.7708,78.9448,78.7524,78.899,28737.0
2019-05-31 11:00:00,86.1,86.31,86.08,86.3,35709.0,78.8807,79.0731,78.8624,79.0639,35709.0
2019-05-31 11:30:00,86.32,86.34,86.13,86.22,200838.0,79.0822,79.1006,78.9082,78.9906,200838.0
2019-05-31 12:00:00,86.2,86.21,86.01,86.02,106131.0,78.9723,78.9815,78.7982,78.8074,106131.0
2019-05-31 12:30:00,85.98,86.05,85.92,85.96,76787.0,78.7708,78.8349,78.7158,78.7524,76787.0
2019-05-31 13:00:00,85.96,86.12,85.94,86.11,43074.0,78.7524,78.899,78.7341,78.8899,43074.0
2019-05-31 13:30:00,86.12,86.16,86.06,86.15,16320.0,78.899,78.9357,78.844,78.9265,16320.0
2019-05-31 14:00:00,86.14,86.16,85.87,85.88,29035.0,78.9173,78.9357,78.67,78.6791,29035.0
2019-05-31 14:30:00,85.86,86.04,85.78,86.01,29856.0,78.6608,78.8257,78.5875,78.7982,29856.0
2019-05-31 15:00:00,85.98,85.98,85.79,85.88,45610.0,78.7708,78.7708,78.5967,78.6791,45610.0
2019-05-31 15:30:00,85.85,85.91,85.74,85.81,174433.0,78.6517,78.7066,78.5509,78.615,174433.0
2019-06-03 09:30:00,85.79,86.1,85.64,85.67,42933.0,78.5967,78.8807,78.4593,78.4867,42933.0
2019-06-03 10:00:00,85.62,86.12,85.44,86.1,70065.0,78.4409,78.899,78.276,78.8807,70065.0
2019-06-03 10:30:00,86.16,86.23,86.08,86.19,31938.0,78.9357,78.9998,78.8624,78.9631,31938.0
2019-06-03 11:00:00,86.21,86.22,85.98,86.07,53722.0,78.9815,78.9906,78.7708,78.8532,53722.0
2019-06-03 11:30:00,86.07,86.12,85.85,85.87,21407.0,78.8532,78.899,78.6517,78.67,21407.0
2019-06-03 12:00:00,85.88,85.89,85.41,85.43,31111.0,78.6791,78.6883,78.2485,78.2669,31111.0
2019-06-03 12:30:00,85.44,85.66,85.42,85.52,76952.0,78.276,78.4776,78.2577,78.3493,76952.0
2019-06-03 13:00:00,85.52,86.02,85.42,85.73,95838.0,78.3493,78.8074,78.2577,78.5417,95838.0
2019-06-03 13:30:00,85.66,85.8,85.38,85.78,110530.0,78.4776,78.6058,78.2211,78.5875,110530.0
2019-06-03 14:00:00,85.77,85.89,85.69,85.72,132628.0,78.5784,78.6883,78.5051,78.5326,132628.0
2019-06-03 14:30:00,85.74,85.79,85.4,85.47,249262.0,78.5509,78.5967,78.2394,78.3035,249262.0
2019-06-03 15:00:00,85.48,85.59,85.22,85.31,75962.0,78.3127,78.4135,78.0745,78.1569,75962.0
2019-06-03 15:30:00,85.29,85.69,85.17,85.57,86231.0,78.1386,78.5051,78.0287,78.3951,86231.0
2019-06-04 09:30:00,86.4,86.61,86.29,86.39,69191.0,79.1555,79.3479,79.0548,79.1464,69191.0
2019-06-04 10:00:00,86.37,86.75,86.31,86.69,59842.0,79.1281,79.4762,79.0731,79.4212,59842.0
2019-06-04 10:30:00,86.74,86.75,86.51,86.7,29196.0,79.467,79.4762,79.2563,79.4304,29196.0
2019-06-04 11:00:00,86.69,87.04,86.67,87.02,108286.0,79.4212,79.7419,79.4029,79.7236,108286.0
2019-06-04 11:30:00,87.03,87.13,86.99,87.11,22806.0,79.7327,79.8243,79.6961,79.806,22806.0
2019-06-04 12:00:00,87.12,87.13,86.98,87.05,21140.0,79.8152,79.8243,79.6869,79.751,21140.0
2019-06-04 12:30:00,87.07,87.29,86.97,87.21,38954.0,79.7694,79.9709,79.6777,79.8976,38954.0
2019-06-04 13:00:00,87.21,87.26,87.14,87.25,27038.0,79.8976,79.9434,79.8335,79.9343,27038.0
2019-06-04 13:30:00,87.25,87.32,87.2,87.32,20144.0,79.9343,79.9984,79.8885,79.9984,20144.0
2019-06-04 14:00:00,87.32,87.32,87.18,87.23,19480.0,79.9984,79.9984,79.8701,79.9159,19480.0
2019-06-04 14:30:00,87.24,87.28,87.18,87.21,38451.0,79.9251,79.9618,79.8701,79.8976,38451.0
2019-06-04 15:00:00,87.2,87.41,87.2,87.41,58019.0,79.8885,80.0809,79.8885,80.0809,58019.0
2019-06-04 15:30:00,87.4,87.63,87.33,87.6,75806.0,80.0717,80.2824,80.0076,80.2549,75806.0
2019-06-05 09:30:00,88.18,88.21,87.75,87.96,76483.0,80.7863,80.8138,80.3923,80.5847,76483.0
2019-06-05 10:00:00,87.98,88.04,87.7,87.71,1199103.0,80.6031,80.658,80.3465,80.3557,1199103.0
2019-06-05 10:30:00,87.7,87.75,87.49,87.56,136415.0,80.3465,80.3923,80.1541,80.2183,136415.0
2019-06-05 11:00:00,87.64,87.98,87.6,87.97,61926.0,80.2916,80.6031,80.2549,80.5939,61926.0
2019-06-05 11:30:00,87.99,88.06,87.9,88.04,441427.0,80.6122,80.6764,80.5298,80.658,441427.0
2019-06-05 12:00:00,88.07,88.1,87.9,88.09,320368.0,80.6855,80.713,80.5298,80.7038,320368.0
2019-06-05 12:30:00,88.09,88.16,87.93,88.09,51150.0,80.7038,80.768,80.5573,80.7038,51150.0
2019-06-05 13:00:00,88.13,88.27,88.12,88.23,61758.0,80.7405,80.8687,80.7313,80.8321,61758.0
2019-06-05 13:30:00,88.24,88.29,88.16,88.23,49661.0,80.8413,80.8871,80.768,80.8321,49661.0
2019-06-05 14:00:00,88.21,88.3,88.17,88.22,659734.0,80.8138,80.8962,80.7771,80.8229,659734.0
2019-06-05 14:30:00,88.24,88.28,88.13,88.2,78141.0,80.8413,80.8779,80.7405,80.8046,78141.0
2019-06-05 15:00:00,88.18,88.28,88.17,88.24,90248.0,80.7863,80.8779,80.7771,80.8413,90248.0
2019-06-05 15:30:00,88.23,88.43,88.05,88.39,818580.0,80.8321,81.0153,80.6672,80.9787,818580.0
2019-06-06 09:30:00,88.56,88.81,88.19,88.42,70002.0,81.1344,81.3635,80.7955,81.0062,70002.0
2019-06-06 10:00:00,88.41,88.53,88.34,88.34,16774.0,80.997,81.1069,80.9329,80.9329,16774.0
2019-06-06 10:30:00,88.33,88.6,88.3,88.51,16907.0,80.9237,81.1711,80.8962,81.0886,16907.0
2019-06-06 11:00:00,88.5,88.71,88.45,88.71,16083.0,81.0795,81.2718,81.0336,81.2718,16083.0
2019-06-06 11:30:00,88.71,88.74,88.48,88.53,44960.0,81.2718,81.2993,81.0611,81.1069,44960.0
2019-06-06 12:00:00,88.53,88.63,88.52,88.59,27574.0,81.1069,81.1986,81.0978,81.1619,27574.0
2019-06-06 12:30:00,88.59,88.71,88.58,88.67,21759.0,81.1619,81.2718,81.1527,81.2352,21759.0
2019-06-06 13:00:00,88.67,88.71,88.61,88.66,33888.0,81.2352,81.2718,81.1802,81.226,33888.0
2019-06-06 13:30:00,88.68,88.7,88.63,88.67,26234.0,81.2444,81.2627,81.1986,81.2352,26234.0
2019-06-06 14:00:00,88.67,88.69,88.61,88.64,36161.0,81.2352,81.2535,81.1802,81.2077,36161.0
2019-06-06 14:30:00,88.65,88.9,88.63,88.77,66057.0,81.2169,81.4459,81.1986,81.3268,66057.0
2019-06-06 15:00:00,88.78,89.03,88.75,89.02,76053.0,81.336,81.565,81.3085,81.5559,76053.0
2019-06-06 15:30:00,89.01,89.18,88.89,88.91,184115.0,81.5467,81.7024,81.4368,81.4551,184115.0
2019-06-07 09:30:00,89.34,89.75,89.2,89.75,40187.0,81.849,82.2246,81.7208,82.2246,40187.0
2019-06-07 10:00:00,89.76,89.91,89.76,89.9,23274.0,82.2338,82.3712,82.2338,82.3621,23274.0
2019-06-07 10:30:00,89.95,90.33,89.95,90.32,59780.0,82.4079,82.756,82.4079,82.7469,59780.0
2019-06-07 11:00:00,90.32,90.34,90.08,90.09,32959.0,82.7469,82.7652,82.527,82.5361,32959.0
2019-06-07 11:30:00,90.1,90.19,90.05,90.09,22524.0,82.5453,82.6278,82.4995,82.5361,22524.0
2019-06-07 12:00:00,90.07,90.2,90.04,90.2,19222.0,82.5178,82.6369,82.4903,82.6369,19222.0
2019-06-07 12:30:00,90.2,90.26,90.14,90.26,29271.0,82.6369,82.6919,82.5819,82.6919,29271.0
2019-06-07 13:00:00,90.29,90.33,90.17,90.2,20410.0,82.7194,82.756,82.6094,82.6369,20410.0
2019-06-07 13:30:00,90.22,90.28,90.19,90.26,33197.0,82.6552,82.7102,82.6278,82.6919,33197.0
2019-06-07 14:00:00,90.25,90.27,90.18,90.22,19327.0,82.6827,82.701,82.6186,82.6552,19327.0
2019-06-07 14:30:00,90.23,90.26,90.07,90.09,24792.0,82.6644,82.6919,82.5178,82.5361,24792.0
2019-06-07 15:00:00,90.09,90.25,90.09,90.23,61236.0,82.5361,82.6827,82.5361,82.6644,61236.0
2019-06-07 15:30:00,90.23,90.24,90.02,90.04,61293.0,82.6644,82.6736,82.472,82.4903,61293.0
2019-06-10 09:30:00,90.48,90.89,90.48,90.64,159077.0,82.8934,83.2691,82.8934,83.04,159077.0
2019-06-10 10:00:00,90.68,90.72,90.6,90.69,173472.0,83.0767,83.1133,83.0034,83.0858,173472.0
2019-06-10 10:30:00,90.68,90.75,90.61,90.67,200438.0,83.0767,83.1408,83.0125,83.0675,200438.0
2019-06-10 11:00:00,90.66,90.77,90.65,90.72,187019.0,83.0583,83.1591,83.0492,83.1133,187019.0
2019-06-10 11:30:00,90.72,90.92,90.71,90.88,212073.0,83.1133,83.2965,83.1042,83.2599,212073.0
2019-06-10 12:00:00,90.87,90.88,90.7,90.74,164612.0,83.2507,83.2599,83.095,83.1316,164612.0
2019-06-10 12:30:00,90.74,90.74,90.59,90.59,178105.0,83.1316,83.1316,82.9942,82.9942,178105.0
2019-06-10 13:00:00,90.63,90.74,90.62,90.63,29323.0,83.0309,83.1316,83.0217,83.0309,29323.0
2019-06-10 13:30:00,90.63,90.69,90.51,90.56,23505.0,83.0309,83.0858,82.9209,82.9667,23505.0
2019-06-10 14:00:00,90.56,90.56,90.34,90.47,26267.0,82.9667,82.9667,82.7652,82.8843,26267.0
2019-06-10 14:30:00,90.48,90.62,90.48,90.62,70086.0,82.8934,83.0217,82.8934,83.0217,70086.0
2019-06-10 15:00:00,90.6,90.64,90.44,90.45,18438.0,83.0034,83.04,82.8568,82.866,18438.0
2019-06-10 15:30:00,90.45,90.59,90.35,90.4,334776.0,82.866,82.9942,82.7743,82.8201,334776.0
2019-06-11 09:30:00,91.06,91.24,90.95,90.96,23433.0,83.4248,83.5897,83.324,83.3332,23433.0
2019-06-11 10:00:00,91.02,91.04,90.8,90.99,10172.0,83.3882,83.4065,83.1866,83.3607,10172.0
2019-06-11 10:30:00,90.99,91.0,90.69,90.76,20042.0,83.3607,83.3698,83.0858,83.15,20042.0
2019-06-11 11:00:00,90.78,90.83,90.69,90.71,46026.0,83.1683,83.2141,83.0858,83.1042,46026.0
2019-06-11 11:30:00,90.71,90.74,90.54,90.58,40534.0,83.1042,83.1316,82.9484,82.9851,40534.0
2019-06-11 12:00:00,90.57,90.58,90.37,90.37,78875.0,82.9759,82.9851,82.7927,82.7927,78875.0
2019-06-11 12:30:00,90.39,90.45,90.23,90.24,113167.0,82.811,82.866,82.6644,82.6736,113167.0
2019-06-11 13:00:00,90.24,90.42,90.23,90.32,22999.0,82.6736,82.8385,82.6644,82.7469,22999.0
2019-06-11 13:30:00,90.32,90.53,90.28,90.53,12644.0,82.7469,82.9392,82.7102,82.9392,12644.0
2019-06-11 14:00:00,90.53,90.64,90.53,90.56,22665.0,82.9392,83.04,82.9392,82.9667,22665.0
2019-06-11 14:30:00,90.55,90.55,90.35,90.41,28694.0,82.9576,82.9576,82.7743,82.8293,28694.0
2019-06-11 15:00:00,90.41,90.45,90.33,90.4,37761.0,82.8293,82.866,82.756,82.8201,37761.0
2019-06-11 15:30:00,90.39,90.52,90.37,90.45,33937.0,82.811,82.9301,82.7927,82.866,33937.0
2019-06-12 09:30:00,90.31,90.67,90.28,90.56,27164.0,82.7377,83.0675,82.7102,82.9667,27164.0
2019-06-12 10:00:00,90.52,90.59,90.3,90.31,13251.0,82.9301,82.9942,82.7285,82.7377,13251.0
2019-06-12 10:30:00,90.32,90.46,90.26,90.3,12395.0,82.7469,82.8751,82.6919,82.7285,12395.0
2019-06-12 11:00:00,90.31,90.39,90.27,90.29,17709.0,82.7377,82.811,82.701,82.7194,17709.0
2019-06-12 11:30:00,90.35,90.37,90.14,90.14,37142.0,82.7743,82.7927,82.5819,82.5819,37142.0
2019-06-12 12:00:00,90.16,90.29,90.12,90.25,417644.0,82.6003,82.7194,82.5636,82.6827,417644.0
2019-06-12 12:30:00,90.25,90.35,90.21,90.29,25199.0,82.6827,82.7743,82.6461,82.7194,25199.0
2019-06-12 13:00:00,90.31,90.32,90.23,90.27,67168.0,82.7377,82.7469,82.6644,82.701,67168.0
2019-06-12 13:30:00,90.25,90.29,90.2,90.28,15345.0,82.6827,82.7194,82.6369,82.7102,15345.0
2019-06-12 14:00:00,90.27,90.29,90.16,90.22,66508.0,82.701,82.7194,82.6003,82.6552,66508.0
2019-06-12 14:30:00,90.22,90.34,90.19,90.3,41218.0,82.6552,82.7652,82.6278,82.7285,41218.0
2019-06-12 15:00:00,90.3,90.3,90.22,90.22,47286.0,82.7285,82.7285,82.6552,82.6552,47286.0
2019-06-12 15:30:00,90.22,90.28,90.18,90.25,81978.0,82.6552,82.7102,82.6186,82.6827,81978.0
2019-06-13 09:30:00,90.65,90.9,90.65,90.74,21370.0,83.0492,83.2782,83.0492,83.1316,21370.0
2019-06-13 10:00:00,90.7,90.7,90.47,90.63,78538.0,83.095,83.095,82.8843,83.0309,78538.0
2019-06-13 10:30:00,90.65,90.68,90.46,90.46,19206.0,83.0492,83.0767,82.8751,82.8751,19206.0
2019-06-13 11:00:00,90.47,90.56,90.34,90.55,19599.0,82.8843,82.9667,82.7652,82.9576,19599.0
2019-06-13 11:30:00,90.55,90.63,90.5,90.57,14991.0,82.9576,83.0309,82.9118,82.9759,14991.0
2019-06-13 12:00:00,90.6,90.66,90.55,90.6,22081.0,83.0034,83.0583,82.9576,83.0034,22081.0
2019-06-13 12:30:00,90.51,90.72,90.51,90.71,15102.0,82.9209,83.1133,82.9209,83.1042,15102.0
2019-06-13 13:00:00,90.72,90.76,90.65,90.7,24112.0,83.1133,83.15,83.0492,83.095,24112.0
2019-06-13 13:30:00,90.71,90.72,90.65,90.69,260487.0,83.1042,83.1133,83.0492,83.0858,260487.0
2019-06-13 14:00:00,90.69,90.7,90.53,90.64,19942.0,83.0858,83.095,82.9392,83.04,19942.0
2019-06-13 14:30:00,90.63,90.64,90.49,90.57,32392.0,83.0309,83.04,82.9026,82.9759,32392.0
2019-06-13 15:00:00,90.56,90.56,90.38,90.45,74993.0,82.9667,82.9667,82.8018,82.866,74993.0
2019-06-13 15:30:00,90.44,90.69,90.4,90.69,88774.0,82.8568,83.0858,82.8201,83.0858,88774.0
2019-06-14 09:30:00,90.58,90.6,90.12,90.31,35010.0,82.9851,83.0034,82.5636,82.7377,35010.0
2019-06-14 10:00:00,90.29,90.47,90.28,90.35,29078.0,82.7194,82.8843,82.7102,82.7743,29078.0
2019-06-14 10:30:00,90.36,90.46,90.3,90.42,10023.0,82.7835,82.8751,82.7285,82.8385,10023.0
2019-06-14 11:00:00,90.44,90.44,90.19,90.4,14490.0,82.8568,82.8568,82.6278,82.8201,14490.0
2019-06-14 11:30:00,90.42,90.45,90.33,90.33,22954.0,82.8385,82.866,82.756,82.756,22954.0
2019-06-14 12:00:00,90.31,90.32,90.26,90.32,13265.0,82.7377,82.7469,82.6919,82.7469,13265.0
2019-06-14 12:30:00,90.3,90.35,90.29,90.33,31946.0,82.7285,82.7743,82.7194,82.756,31946.0
2019-06-14 13:00:00,90.33,90.35,90.29,90.32,31205.0,82.756,82.7743,82.7194,82.7469,31205.0
2019-06-14 13:30:00,90.3,90.32,90.27,90.29,11209.0,82.7285,82.7469,82.701,82.7194,11209.0
2019-06-14 14:00:00,90.27,90.4,90.27,90.38,38020.0,82.701,82.8201,82.701,82.8018,38020.0
2019-06-14 14:30:00,90.39,90.42,90.37,90.39,15968.0,82.811,82.8385,82.7927,82.811,15968.0
2019-06-14 15:00:00,90.39,90.57,90.38,90.54,73936.0,82.811,82.9759,82.8018,82.9484,73936.0
2019-06-14 15:30:00,90.54,90.6,90.37,90.37,71936.0,82.9484,83.0034,82.7927,82.7927,71936.0
2019-06-17 09:30:00,90.11,90.15,89.93,90.1,57363.0,82.9721,83.009,82.8064,82.9629,57363.0
2019-06-17 10:00:00,90.09,90.19,90.07,90.15,32481.0,82.9537,83.0458,82.9353,83.009,32481.0
2019-06-17 10:30:00,90.16,90.22,90.1,90.16,17973.0,83.0182,83.0734,82.9629,83.0182,17973.0
2019-06-17 11:00:00,90.15,90.22,90.08,90.08,15443.0,83.009,83.0734,82.9445,82.9445,15443.0
2019-06-17 11:30:00,90.09,90.1,89.98,90.04,13639.0,82.9537,82.9629,82.8524,82.9077,13639.0
2019-06-17 12:00:00,90.02,90.02,89.95,89.97,22003.0,82.8893,82.8893,82.8248,82.8432,22003.0
2019-06-17 12:30:00,89.95,90.07,89.95,90.04,22989.0,82.8248,82.9353,82.8248,82.9077,22989.0
2019-06-17 13:00:00,90.04,90.08,90.01,90.02,13490.0,82.9077,82.9445,82.8801,82.8893,13490.0
2019-06-17 13:30:00,90.02,90.11,90.01,90.09,10438.0,82.8893,82.9721,82.8801,82.9537,10438.0
2019-06-17 14:00:00,90.11,90.14,90.06,90.07,31705.0,82.9721,82.9998,82.9261,82.9353,31705.0
2019-06-17 14:30:00,90.08,90.09,90.01,90.03,13814.0,82.9445,82.9537,82.8801,82.8985,13814.0
2019-06-17 15:00:00,90.02,90.08,89.98,90.06,20654.0,82.8893,82.9445,82.8524,82.9261,20654.0
2019-06-17 15:30:00,90.04,90.04,89.86,89.9,86999.0,82.9077,82.9077,82.7419,82.7788,86999.0
2019-06-18 09:30:00,90.6,91.16,90.46,90.96,65365.0,83.4233,83.939,83.2944,83.7548,65365.0
2019-06-18 10:00:00,90.99,91.13,90.95,91.01,31143.0,83.7824,83.9113,83.7456,83.8008,31143.0
2019-06-18 10:30:00,91.02,91.19,91.01,91.15,27571.0,83.8101,83.9666,83.8008,83.9298,27571.0
2019-06-18 11:00:00,91.14,91.21,90.93,91.05,31231.0,83.9205,83.985,83.7272,83.8377,31231.0
2019-06-18 11:30:00,91.05,91.06,90.87,90.89,42583.0,83.8377,83.8469,83.6719,83.6904,42583.0
2019-06-18 12:00:00,90.88,90.96,90.83,90.92,27668.0,83.6811,83.7548,83.6351,83.718,27668.0
2019-06-18 12:30:00,90.93,90.98,90.9,90.91,83260.0,83.7272,83.7732,83.6996,83.7088,83260.0
2019-06-18 13:00:00,90.87,90.87,90.73,90.79,37822.0,83.6719,83.6719,83.543,83.5983,37822.0
2019-06-18 13:30:00,90.8,90.84,90.77,90.84,29753.0,83.6075,83.6443,83.5799,83.6443,29753.0
2019-06-18 14:00:00,90.87,90.95,90.84,90.95,25975.0,83.6719,83.7456,83.6443,83.7456,25975.0
2019-06-18 14:30:00,90.93,90.94,90.83,90.84,14777.0,83.7272,83.7364,83.6351,83.6443,14777.0
2019-06-18 15:00:00,90.81,90.88,90.79,90.85,41338.0,83.6167,83.6811,83.5983,83.6535,41338.0
2019-06-18 15:30:00,90.84,90.85,90.69,90.79,106324.0,83.6443,83.6535,83.5062,83.5983,106324.0
2019-06-19 09:30:00,91.0,91.11,90.63,90.8,94927.0,83.7916,83.8929,83.4509,83.6075,94927.0
2019-06-19 10:00:00,90.81,90.83,90.68,90.68,39496.0,83.6167,83.6351,83.497,83.497,39496.0
2019-06-19 10:30:00,90.7,90.72,90.65,90.69,14121.0,83.5154,83.5338,83.4694,83.5062,14121.0
2019-06-19 11:00:00,90.7,90.75,90.68,90.75,19144.0,83.5154,83.5614,83.497,83.5614,19144.0
2019-06-19 11:30:00,90.77,90.78,90.72,90.76,25061.0,83.5799,83.5891,83.5338,83.5706,25061.0
2019-06-19 12:00:00,90.77,90.77,90.7,90.73,28231.0,83.5799,83.5799,83.5154,83.543,28231.0
2019-06-19 12:30:00,90.73,90.76,90.71,90.75,29375.0,83.543,83.5706,83.5246,83.5614,29375.0
2019-06-19 13:00:00,90.75,90.77,90.66,90.72,16567.0,83.5614,83.5799,83.4786,83.5338,16567.0
2019-06-19 13:30:00,90.71,90.79,90.68,90.75,49776.0,83.5246,83.5983,83.497,83.5614,49776.0
2019-06-19 14:00:00,90.78,91.17,90.58,90.9,126385.0,83.5891,83.9482,83.4049,83.6996,126385.0
2019-06-19 14:30:00,90.94,91.13,90.84,90.95,42046.0,83.7364,83.9113,83.6443,83.7456,42046.0
2019-06-19 15:00:00,91.0,91.19,90.99,91.12,36935.0,83.7916,83.9666,83.7824,83.9021,36935.0
2019-06-19 15:30:00,91.15,91.26,91.03,91.11,95209.0,83.9298,84.031,83.8193,83.8929,95209.0
2019-06-20 09:30:00,92.1,92.33,91.75,92.23,56901.0,84.8045,85.0163,84.4822,84.9242,56901.0
2019-06-20 10:00:00,92.2,92.32,92.06,92.1,62150.0,84.8966,85.0071,84.7677,84.8045,62150.0
2019-06-20 10:30:00,92.1,92.12,91.95,91.95,19169.0,84.8045,84.8229,84.6664,84.6664,19169.0
2019-06-20 11:00:00,91.99,92.03,91.8,91.8,13723.0,84.7032,84.74,84.5283,84.5283,13723.0
2019-06-20 11:30:00,91.84,91.94,91.76,91.9,36241.0,84.5651,84.6572,84.4914,84.6203,36241.0
2019-06-20 12:00:00,91.9,91.9,91.47,91.72,51579.0,84.6203,84.6203,84.2244,84.4546,51579.0
2019-06-20 12:30:00,91.73,91.83,91.64,91.82,26419.0,84.4638,84.5559,84.3809,84.5467,26419.0
2019-06-20 13:00:00,91.8,91.98,91.79,91.97,30882.0,84.5283,84.694,84.5191,84.6848,30882.0
2019-06-20 13:30:00,91.99,91.99,91.89,91.95,118358.0,84.7032,84.7032,84.6111,84.6664,118358.0
2019-06-20 14:00:00,91.91,92.03,91.91,92.01,32436.0,84.6296,84.74,84.6296,84.7216,32436.0
2019-06-20 14:30:00,92.01,92.11,92.01,92.1,49290.0,84.7216,84.8137,84.7216,84.8045,49290.0
2019-06-20 15:00:00,92.09,92.16,92.02,92.16,120689.0,84.7953,84.8598,84.7308,84.8598,120689.0
2019-06-20 15:30:00,92.13,92.34,92.08,92.22,537601.0,84.8321,85.0255,84.7861,84.915,537601.0
2019-06-21 09:30:00,92.13,92.39,91.91,91.96,75834.0,84.8321,85.0715,84.6296,84.6756,75834.0
2019-06-21 10:00:00,91.97,92.01,91.87,91.99,3274265.0,84.6848,84.7216,84.5927,84.7032,3274265.0
2019-06-21 10:30:00,92.0,92.13,91.97,92.03,76075.0,84.7124,84.8321,84.6848,84.74,76075.0
2019-06-21 11:00:00,92.05,92.39,92.05,92.19,136321.0,84.7585,85.0715,84.7585,84.8874,136321.0
2019-06-21 11:30:00,92.18,92.26,92.03,92.09,178817.0,84.8782,84.9518,84.74,84.7953,178817.0
2019-06-21 12:00:00,92.08,92.14,91.96,92.01,109765.0,84.7861,84.8413,84.6756,84.7216,109765.0
2019-06-21 12:30:00,92.0,92.08,91.96,92.05,90043.0,84.7124,84.7861,84.6756,84.7585,90043.0
2019-06-21 13:00:00,92.06,92.07,91.97,92.04,135946.0,84.7677,84.7769,84.6848,84.7493,135946.0
2019-06-21 13:30:00,92.03,92.08,92.02,92.08,750424.0,84.74,84.7861,84.7308,84.7861,750424.0
2019-06-21 14:00:00,92.08,92.12,92.01,92.06,57266.0,84.7861,84.8229,84.7216,84.7677,57266.0
2019-06-21 14:30:00,92.05,92.11,92.04,92.06,2050592.0,84.7585,84.8137,84.7493,84.7677,2050592.0
2019-06-21 15:00:00,92.06,92.17,92.05,92.1,115952.0,84.7677,84.869,84.7585,84.8045,115952.0
2019-06-21 15:30:00,92.1,92.18,91.91,91.94,61565.0,84.8045,84.8782,84.6296,84.6572,61565.0
2019-06-24 09:30:00,92.07,92.11,91.81,91.84,114565.0,84.7769,84.8137,84.5375,84.5651,114565.0
2019-06-24 10:00:00,91.86,92.04,91.86,92.01,24739.0,84.5835,84.7493,84.5835,84.7216,24739.0
2019-06-24 10:30:00,92.03,92.03,91.87,91.91,1163065.0,84.74,84.74,84.5927,84.6296,1163065.0
2019-06-24 11:00:00,91.93,92.05,91.93,92.03,43266.0,84.648,84.7585,84.648,84.74,43266.0
2019-06-24 11:30:00,92.04,92.06,91.99,92.01,7813.0,84.7493,84.7677,84.7032,84.7216,7813.0
2019-06-24 12:00:00,91.99,92.02,91.93,91.95,22904.0,84.7032,84.7308,84.648,84.6664,22904.0
2019-06-24 12:30:00,91.94,91.97,91.93,91.94,33493.0,84.6572,84.6848,84.648,84.6572,33493.0
2019-06-24 13:00:00,91.93,91.96,91.91,91.91,83006.0,84.648,84.6756,84.6296,84.6296,83006.0
2019-06-24 13:30:00,91.9,91.95,91.81,91.85,41463.0,84.6203,84.6664,84.5375,84.5743,41463.0
2019-06-24 14:00:00,91.85,91.87,91.79,91.8,59170.0,84.5743,84.5927,84.5191,84.5283,59170.0
2019-06-24 14:30:00,91.83,91.85,91.78,91.82,42132.0,84.5559,84.5743,84.5099,84.5467,42132.0
2019-06-24 15:00:00,91.83,91.84,91.73,91.77,35243.0,84.5559,84.5651,84.4638,84.5006,35243.0
2019-06-24 15:30:00,91.77,91.8,91.63,91.66,50425.0,84.5006,84.5283,84.3717,84.3994,50425.0
2019-06-25 09:30:00,91.71,92.01,91.51,91.66,35474.0,84.4454,84.7216,84.2612,84.3994,35474.0
2019-06-25 10:00:00,91.65,91.69,91.49,91.62,23971.0,84.3902,84.427,84.2428,84.3625,23971.0
2019-06-25 10:30:00,91.62,91.65,91.39,91.45,20780.0,84.3625,84.3902,84.1507,84.206,20780.0
2019-06-25 11:00:00,91.4,91.55,91.39,91.53,12244.0,84.16,84.2981,84.1507,84.2797,12244.0
2019-06-25 11:30:00,91.52,91.54,91.42,91.42,11962.0,84.2704,84.2889,84.1784,84.1784,11962.0
2019-06-25 12:00:00,91.45,91.51,91.39,91.43,24904.0,84.206,84.2612,84.1507,84.1876,24904.0
2019-06-25 12:30:00,91.44,91.45,91.18,91.23,20510.0,84.1968,84.206,83.9574,84.0034,20510.0
2019-06-25 13:00:00,91.22,91.27,91.05,91.27,20550.0,83.9942,84.0403,83.8377,84.0403,20550.0
2019-06-25 13:30:00,91.23,91.36,91.2,91.2,15417.0,84.0034,84.1231,83.9758,83.9758,15417.0
2019-06-25 14:00:00,91.19,91.24,91.14,91.14,22789.0,83.9666,84.0126,83.9205,83.9205,22789.0
2019-06-25 14:30:00,91.1,91.11,90.9,91.06,26852.0,83.8837,83.8929,83.6996,83.8469,26852.0
2019-06-25 15:00:00,91.05,91.15,90.96,91.07,26513.0,83.8377,83.9298,83.7548,83.8561,26513.0
2019-06-25 15:30:00,91.09,91.1,90.89,90.93,67520.0,83.8745,83.8837,83.6904,83.7272,67520.0
2019-06-26 09:30:00,91.19,91.45,90.91,91.11,19936.0,83.9666,84.206,83.7088,83.8929,19936.0
2019-06-26 10:00:00,91.1,91.11,90.92,90.99,22360.0,83.8837,83.8929,83.718,83.7824,22360.0
2019-06-26 10:30:00,91.04,91.16,91.03,91.13,25339.0,83.8285,83.939,83.8193,83.9113,25339.0
2019-06-26 11:00:00,91.11,91.2,91.02,91.08,109537.0,83.8929,83.9758,83.8101,83.8653,109537.0
2019-06-26 11:30:00,91.11,91.11,90.99,91.07,19101.0,83.8929,83.8929,83.7824,83.8561,19101.0
2019-06-26 12:00:00,91.13,91.13,90.98,91.02,136362.0,83.9113,83.9113,83.7732,83.8101,136362.0
2019-06-26 12:30:00,91.06,91.15,91.03,91.08,295059.0,83.8469,83.9298,83.8193,83.8653,295059.0
2019-06-26 13:00:00,91.07,91.08,90.92,90.93,26217.0,83.8561,83.8653,83.718,83.7272,26217.0
2019-06-26 13:30:00,90.93,90.93,90.84,90.84,78401.0,83.7272,83.7272,83.6443,83.6443,78401.0
2019-06-26 14:00:00,90.9,90.94,90.82,90.87,38122.0,83.6996,83.7364,83.6259,83.6719,38122.0
2019-06-26 14:30:00,90.84,90.85,90.68,90.79,24937.0,83.6443,83.6535,83.497,83.5983,24937.0
2019-06-26 15:00:00,90.78,90.86,90.78,90.78,57599.0,83.5891,83.6627,83.5891,83.5891,57599.0
2019-06-26 15:30:00,90.77,90.89,90.7,90.7,120334.0,83.5799,83.6904,83.5154,83.5154,120334.0
2019-06-27 09:30:00,91.0,91.14,90.96,91.04,144393.0,83.7916,83.9205,83.7548,83.8285,144393.0
2019-06-27 10:00:00,91.06,91.06,90.91,90.98,6701.0,83.8469,83.8469,83.7088,83.7732,6701.0
2019-06-27 10:30:00,90.98,91.04,90.9,90.95,11057.0,83.7732,83.8285,83.6996,83.7456,11057.0
2019-06-27 11:00:00,90.95,91.01,90.78,90.81,39959.0,83.7456,83.8008,83.5891,83.6167,39959.0
2019-06-27 11:30:00,90.8,90.89,90.79,90.86,17174.0,83.6075,83.6904,83.5983,83.6627,17174.0
2019-06-27 12:00:00,90.85,91.03,90.85,90.98,17329.0,83.6535,83.8193,83.6535,83.7732,17329.0
2019-06-27 12:30:00,90.97,91.03,90.96,91.0,10456.0,83.764,83.8193,83.7548,83.7916,10456.0
2019-06-27 13:00:00,90.99,91.05,90.97,91.05,12850.0,83.7824,83.8377,83.764,83.8377,12850.0
2019-06-27 13:30:00,91.04,91.09,91.03,91.05,24656.0,83.8285,83.8745,83.8193,83.8377,24656.0
2019-06-27 14:00:00,91.04,91.09,91.02,91.06,13772.0,83.8285,83.8745,83.8101,83.8469,13772.0
2019-06-27 14:30:00,91.09,91.11,91.01,91.02,145051.0,83.8745,83.8929,83.8008,83.8101,145051.0
2019-06-27 15:00:00,91.03,91.06,90.99,91.01,39267.0,83.8193,83.8469,83.7824,83.8008,39267.0
2019-06-27 15:30:00,91.02,91.1,90.96,91.01,35407.0,83.8101,83.8837,83.7548,83.8008,35407.0
2019-06-28 09:30:00,91.35,91.35,91.02,91.17,8914.0,84.1139,84.1139,83.8101,83.9482,8914.0
2019-06-28 10:00:00,91.16,91.21,91.12,91.14,18624.0,83.939,83.985,83.9021,83.9205,18624.0
2019-06-28 10:30:00,91.15,91.23,91.12,91.22,17368.0,83.9298,84.0034,83.9021,83.9942,17368.0
2019-06-28 11:00:00,91.16,91.21,91.1,91.21,11927.0,83.939,83.985,83.8837,83.985,11927.0
2019-06-28 11:30:00,91.18,91.27,91.18,91.23,11163.0,83.9574,84.0403,83.9574,84.0034,11163.0
2019-06-28 12:00:00,91.25,91.45,91.25,91.42,256131.0,84.0218,84.206,84.0218,84.1784,256131.0
2019-06-28 12:30:00,91.42,91.45,91.39,91.41,212900.0,84.1784,84.206,84.1507,84.1692,212900.0
2019-06-28 13:00:00,91.41,91.41,91.32,91.33,38446.0,84.1692,84.1692,84.0863,84.0955,38446.0
2019-06-28 13:30:00,91.35,91.39,91.27,91.3,48399.0,84.1139,84.1507,84.0403,84.0679,48399.0
2019-06-28 14:00:00,91.29,91.34,91.28,91.33,33086.0,84.0587,84.1047,84.0495,84.0955,33086.0
2019-06-28 14:30:00,91.33,91.37,91.25,91.27,30267.0,84.0955,84.1323,84.0218,84.0403,30267.0
2019-06-28 15:00:00,91.26,91.31,91.23,91.25,75017.0,84.031,84.0771,84.0034,84.0218,75017.0
2019-06-28 15:30:00,91.24,91.59,91.23,91.47,116990.0,84.0126,84.3349,84.0034,84.2244,116990.0
2019-07-01 09:30:00,92.59,92.68,92.26,92.4,69359.0,85.2557,85.3386,84.9518,85.0807,69359.0
2019-07-01 10:00:00,92.4,92.53,92.26,92.26,53237.0,85.0807,85.2004,84.9518,84.9518,53237.0
2019-07-01 10:30:00,92.29,92.35,92.22,92.24,22330.0,84.9795,85.0347,84.915,84.9334,22330.0
2019-07-01 11:00:00,92.27,92.31,92.1,92.11,23247.0,84.961,84.9979,84.8045,84.8137,23247.0
2019-07-01 11:30:00,92.12,92.26,92.1,92.15,25184.0,84.8229,84.9518,84.8045,84.8505,25184.0
2019-07-01 12:00:00,92.16,92.19,92.05,92.09,140347.0,84.8598,84.8874,84.7585,84.7953,140347.0
2019-07-01 12:30:00,92.08,92.1,91.89,91.91,226587.0,84.7861,84.8045,84.6111,84.6296,226587.0
2019-07-01 13:00:00,91.92,92.01,91.88,92.0,318367.0,84.6388,84.7216,84.6019,84.7124,318367.0
2019-07-01 13:30:00,91.99,92.02,91.94,92.01,267941.0,84.7032,84.7308,84.6572,84.7216,267941.0
2019-07-01 14:00:00,92.0,92.0,91.84,91.86,283482.0,84.7124,84.7124,84.5651,84.5835,283482.0
2019-07-01 14:30:00,91.87,91.94,91.84,91.88,259062.0,84.5927,84.6572,84.5651,84.6019,259062.0
2019-07-01 15:00:00,91.87,92.15,91.86,92.12,254476.0,84.5927,84.8505,84.5835,84.8229,254476.0
2019-07-01 15:30:00,92.12,92.27,92.12,92.22,326743.0,84.8229,84.961,84.8229,84.915,326743.0
2019-07-02 09:30:00,92.26,92.54,92.09,92.09,62470.0,84.9518,85.2097,84.7953,84.7953,62470.0
2019-07-02 10:00:00,92.1,92.35,92.09,92.35,13826.0,84.8045,85.0347,84.7953,85.0347,13826.0
2019-07-02 10:30:00,92.35,92.41,92.3,92.33,29453.0,85.0347,85.0899,84.9887,85.0163,29453.0
2019-07-02 11:00:00,92.35,92.36,92.26,92.28,39110.0,85.0347,85.0439,84.9518,84.9702,39110.0
2019-07-02 11:30:00,92.27,92.27,92.08,92.18,29191.0,84.961,84.961,84.7861,84.8782,29191.0
2019-07-02 12:00:00,92.17,92.25,92.07,92.08,33415.0,84.869,84.9426,84.7769,84.7861,33415.0
2019-07-02 12:30:00,92.1,92.1,91.98,92.06,24100.0,84.8045,84.8045,84.694,84.7677,24100.0
2019-07-02 13:00:00,92.03,92.16,91.99,92.15,25734.0,84.74,84.8598,84.7032,84.8505,25734.0
2019-07-02 13:30:00,92.12,92.21,92.12,92.16,15181.0,84.8229,84.9058,84.8229,84.8598,15181.0
2019-07-02 14:00:00,92.17,92.26,92.15,92.24,553422.0,84.869,84.9518,84.8505,84.9334,553422.0
2019-07-02 14:30:00,92.24,92.28,92.14,92.17,900324.0,84.9334,84.9702,84.8413,84.869,900324.0
2019-07-02 15:00:00,92.16,92.28,92.13,92.22,64505.0,84.8598,84.9702,84.8321,84.915,64505.0
2019-07-02 15:30:00,92.23,92.44,92.23,92.44,51122.0,84.9242,85.1176,84.9242,85.1176,51122.0
2019-07-03 09:30:00,92.63,92.88,92.5,92.81,39015.0,85.2925,85.5227,85.1728,85.4583,39015.0
2019-07-03 10:00:00,92.82,92.95,92.82,92.92,23514.0,85.4675,85.5872,85.4675,85.5596,23514.0
2019-07-03 10:30:00,92.94,93.07,92.94,93.03,32331.0,85.578,85.6977,85.578,85.6608,32331.0
2019-07-03 11:00:00,93.04,93.06,92.96,93.02,31555.0,85.67,85.6885,85.5964,85.6516,31555.0
2019-07-03 11:30:00,93.03,93.2,93.0,93.2,66769.0,85.6608,85.8174,85.6332,85.8174,66769.0
2019-07-03 12:00:00,93.19,93.25,93.18,93.24,62141.0,85.8082,85.8634,85.799,85.8542,62141.0
2019-07-03 12:30:00,93.24,93.34,93.19,93.34,19560.0,85.8542,85.9463,85.8082,85.9463,19560.0
2019-07-05 09:30:00,92.84,93.17,92.57,92.57,42796.0,85.4859,85.7897,85.2373,85.2373,42796.0
2019-07-05 10:00:00,92.59,92.7,92.53,92.53,18160.0,85.2557,85.357,85.2004,85.2004,18160.0
2019-07-05 10:30:00,92.51,92.55,92.36,92.51,13521.0,85.182,85.2189,85.0439,85.182,13521.0
2019-07-05 11:00:00,92.55,92.72,92.47,92.71,37621.0,85.2189,85.3754,85.1452,85.3662,37621.0
2019-07-05 11:30:00,92.69,92.75,92.61,92.74,15777.0,85.3478,85.403,85.2741,85.3938,15777.0
2019-07-05 12:00:00,92.76,92.87,92.67,92.87,19156.0,85.4122,85.5135,85.3294,85.5135,19156.0
2019-07-05 12:30:00,92.87,93.0,92.86,92.95,12123.0,85.5135,85.6332,85.5043,85.5872,12123.0
2019-07-05 13:00:00,92.95,93.04,92.9,93.04,24112.0,85.5872,85.67,85.5411,85.67,24112.0
2019-07-05 13:30:00,93.05,93.1,93.02,93.03,22820.0,85.6793,85.7253,85.6516,85.6608,22820.0
2019-07-05 14:00:00,93.05,93.09,92.98,93.04,17281.0,85.6793,85.7161,85.6148,85.67,17281.0
2019-07-05 14:30:00,93.04,93.23,93.04,93.23,15023.0,85.67,85.845,85.67,85.845,15023.0
2019-07-05 15:00:00,93.22,93.22,93.05,93.12,21980.0,85.8358,85.8358,85.6793,85.7437,21980.0
2019-07-05 15:30:00,93.16,93.17,92.96,93.13,39581.0,85.7805,85.7897,85.5964,85.7529,39581.0
2019-07-08 09:30:00,92.75,92.75,92.55,92.6,14238.0,85.403,85.403,85.2189,85.2649,14238.0
2019-07-08 10:00:00,92.62,92.8,92.6,92.74,10088.0,85.2833,85.4491,85.2649,85.3938,10088.0
2019-07-08 10:30:00,92.63,92.69,92.54,92.59,10908.0,85.2925,85.3478,85.2097,85.2557,10908.0
2019-07-08 11:00:00,92.61,92.68,92.58,92.61,37714.0,85.2741,85.3386,85.2465,85.2741,37714.0
2019-07-08 11:30:00,92.61,92.64,92.54,92.58,37351.0,85.2741,85.3017,85.2097,85.2465,37351.0
2019-07-08 12:00:00,92.58,92.59,92.47,92.49,14919.0,85.2465,85.2557,85.1452,85.1636,14919.0
2019-07-08 12:30:00,92.54,92.57,92.49,92.55,8929.0,85.2097,85.2373,85.1636,85.2189,8929.0
2019-07-08 13:00:00,92.56,92.61,92.55,92.58,8352.0,85.2281,85.2741,85.2189,85.2465,8352.0
2019-07-08 13:30:00,92.6,92.65,92.54,92.56,10792.0,85.2649,85.3109,85.2097,85.2281,10792.0
2019-07-08 14:00:00,92.56,92.56,92.45,92.51,11758.0,85.2281,85.2281,85.1268,85.182,11758.0
2019-07-08 14:30:00,92.53,92.62,92.53,92.57,18216.0,85.2004,85.2833,85.2004,85.2373,18216.0
2019-07-08 15:00:00,92.58,92.66,92.53,92.63,30056.0,85.2465,85.3201,85.2004,85.2925,30056.0
2019-07-08 15:30:00,92.64,92.69,92.59,92.61,31999.0,85.3017,85.3478,85.2557,85.2741,31999.0
2019-07-09 09:30:00,92.31,92.45,92.25,92.35,31700.0,84.9979,85.1268,84.9426,85.0347,31700.0
2019-07-09 10:00:00,92.38,92.5,92.38,92.46,23303.0,85.0623,85.1728,85.0623,85.136,23303.0
2019-07-09 10:30:00,92.44,92.57,92.43,92.5,72185.0,85.1176,85.2373,85.1084,85.1728,72185.0
2019-07-09 11:00:00,92.5,92.62,92.49,92.53,45214.0,85.1728,85.2833,85.1636,85.2004,45214.0
2019-07-09 11:30:00,92.54,92.58,92.49,92.54,17431.0,85.2097,85.2465,85.1636,85.2097,17431.0
2019-07-09 12:00:00,92.52,92.58,92.52,92.55,16142.0,85.1912,85.2465,85.1912,85.2189,16142.0
2019-07-09 12:30:00,92.56,92.58,92.52,92.52,12404.0,85.2281,85.2465,85.1912,85.1912,12404.0
2019-07-09 13:00:00,92.53,92.56,92.5,92.55,14334.0,85.2004,85.2281,85.1728,85.2189,14334.0
2019-07-09 13:30:00,92.56,92.58,92.53,92.55,11776.0,85.2281,85.2465,85.2004,85.2189,11776.0
2019-07-09 14:00:00,92.57,92.61,92.52,92.58,25683.0,85.2373,85.2741,85.1912,85.2465,25683.0
2019-07-09 14:30:00,92.58,92.59,92.54,92.56,22112.0,85.2465,85.2557,85.2097,85.2281,22112.0
2019-07-09 15:00:00,92.54,92.59,92.48,92.53,58316.0,85.2097,85.2557,85.1544,85.2004,58316.0
2019-07-09 15:30:00,92.53,92.78,92.51,92.75,61017.0,85.2004,85.4306,85.182,85.403,61017.0
2019-07-10 09:30:00,93.15,93.42,93.07,93.37,29307.0,85.7713,86.0199,85.6977,85.9739,29307.0
2019-07-10 10:00:00,93.37,93.41,93.11,93.11,39392.0,85.9739,86.0107,85.7345,85.7345,39392.0
2019-07-10 10:30:00,93.13,93.25,93.09,93.12,19068.0,85.7529,85.8634,85.7161,85.7437,19068.0
2019-07-10 11:00:00,93.03,93.07,92.88,92.99,22828.0,85.6608,85.6977,85.5227,85.624,22828.0
2019-07-10 11:30:00,92.98,93.16,92.97,93.14,15076.0,85.6148,85.7805,85.6056,85.7621,15076.0
2019-07-10 12:00:00,93.15,93.19,93.07,93.1,55845.0,85.7713,85.8082,85.6977,85.7253,55845.0
2019-07-10 12:30:00,93.13,93.21,93.12,93.2,17487.0,85.7529,85.8266,85.7437,85.8174,17487.0
2019-07-10 13:00:00,93.24,93.24,93.19,93.22,15635.0,85.8542,85.8542,85.8082,85.8358,15635.0
2019-07-10 13:30:00,93.23,93.3,93.21,93.28,15599.0,85.845,85.9094,85.8266,85.891,15599.0
2019-07-10 14:00:00,93.3,93.34,93.07,93.09,42983.0,85.9094,85.9463,85.6977,85.7161,42983.0
2019-07-10 14:30:00,93.06,93.14,93.03,93.12,52715.0,85.6885,85.7621,85.6608,85.7437,52715.0
2019-07-10 15:00:00,93.13,93.15,93.03,93.09,39881.0,85.7529,85.7713,85.6608,85.7161,39881.0
2019-07-10 15:30:00,93.08,93.19,93.07,93.14,59191.0,85.7069,85.8082,85.6977,85.7621,59191.0
2019-07-11 09:30:00,93.22,93.25,93.09,93.16,32065.0,85.8358,85.8634,85.7161,85.7805,32065.0
2019-07-11 10:00:00,93.19,93.21,93.0,93.04,25981.0,85.8082,85.8266,85.6332,85.67,25981.0
2019-07-11 10:30:00,93.02,93.05,92.93,93.0,10660.0,85.6516,85.6793,85.5688,85.6332,10660.0
2019-07-11 11:00:00,92.99,93.19,92.97,93.17,25094.0,85.624,85.8082,85.6056,85.7897,25094.0
2019-07-11 11:30:00,93.18,93.23,93.15,93.21,14310.0,85.799,85.845,85.7713,85.8266,14310.0
2019-07-11 12:00:00,93.23,93.26,93.19,93.21,11439.0,85.845,85.8726,85.8082,85.8266,11439.0
2019-07-11 12:30:00,93.21,93.23,93.17,93.21,483618.0,85.8266,85.845,85.7897,85.8266,483618.0
2019-07-11 13:00:00,93.21,93.22,93.1,93.1,19270.0,85.8266,85.8358,85.7253,85.7253,19270.0
2019-07-11 13:30:00,93.05,93.07,92.92,92.98,77143.0,85.6793,85.6977,85.5596,85.6148,77143.0
2019-07-11 14:00:00,92.97,93.01,92.92,92.98,18966.0,85.6056,85.6424,85.5596,85.6148,18966.0
2019-07-11 14:30:00,92.98,93.13,92.98,93.11,26816.0,85.6148,85.7529,85.6148,85.7345,26816.0
2019-07-11 15:00:00,93.1,93.15,93.08,93.12,42864.0,85.7253,85.7713,85.7069,85.7437,42864.0
2019-07-11 15:30:00,93.14,93.35,93.14,93.34,31752.0,85.7621,85.9555,85.7621,85.9463,31752.0
2019-07-12 09:30:00,93.41,93.72,93.31,93.45,15099.0,86.0107,86.2962,85.9187,86.0476,15099.0
2019-07-12 10:00:00,93.46,93.51,93.4,93.44,25336.0,86.0568,86.1028,86.0015,86.0384,25336.0
2019-07-12 10:30:00,93.45,93.46,93.36,93.39,45589.0,86.0476,86.0568,85.9647,85.9923,45589.0
2019-07-12 11:00:00,93.38,93.54,93.37,93.53,25403.0,85.9831,86.1304,85.9739,86.1212,25403.0
2019-07-12 11:30:00,93.53,93.56,93.37,93.42,24506.0,86.1212,86.1489,85.9739,86.0199,24506.0
2019-07-12 12:00:00,93.43,93.47,93.38,93.42,322778.0,86.0292,86.066,85.9831,86.0199,322778.0
2019-07-12 12:30:00,93.42,93.52,93.41,93.52,35198.0,86.0199,86.112,86.0107,86.112,35198.0
2019-07-12 13:00:00,93.52,93.52,93.42,93.44,20891.0,86.112,86.112,86.0199,86.0384,20891.0
2019-07-12 13:30:00,93.44,93.46,93.39,93.4,46316.0,86.0384,86.0568,85.9923,86.0015,46316.0
2019-07-12 14:00:00,93.42,93.49,93.41,93.48,19630.0,86.0199,86.0844,86.0107,86.0752,19630.0
2019-07-12 14:30:00,93.48,93.56,93.48,93.54,43764.0,86.0752,86.1489,86.0752,86.1304,43764.0
2019-07-12 15:00:00,93.54,93.58,93.5,93.53,35054.0,86.1304,86.1673,86.0936,86.1212,35054.0
2019-07-12 15:30:00,93.55,93.69,93.54,93.68,27169.0,86.1396,86.2686,86.1304,86.2593,27169.0
2019-07-15 09:30:00,93.88,93.97,93.64,93.67,13241.0,86.4435,86.5264,86.2225,86.2501,13241.0
2019-07-15 10:00:00,93.65,93.71,93.63,93.67,19118.0,86.2317,86.287,86.2133,86.2501,19118.0
2019-07-15 10:30:00,93.69,93.7,93.57,93.66,38062.0,86.2686,86.2778,86.1581,86.2409,38062.0
2019-07-15 11:00:00,93.65,93.68,93.59,93.65,85918.0,86.2317,86.2593,86.1765,86.2317,85918.0
2019-07-15 11:30:00,93.61,93.63,93.55,93.59,40163.0,86.1949,86.2133,86.1396,86.1765,40163.0
2019-07-15 12:00:00,93.6,93.6,93.54,93.56,10377.0,86.1857,86.1857,86.1304,86.1489,10377.0
2019-07-15 12:30:00,93.56,93.58,93.54,93.56,7195.0,86.1489,86.1673,86.1304,86.1489,7195.0
2019-07-15 13:00:00,93.58,93.6,93.54,93.59,40751.0,86.1673,86.1857,86.1304,86.1765,40751.0
2019-07-15 13:30:00,93.57,93.64,93.57,93.62,16776.0,86.1581,86.2225,86.1581,86.2041,16776.0
2019-07-15 14:00:00,93.61,93.75,93.61,93.7,23473.0,86.1949,86.3238,86.1949,86.2778,23473.0
2019-07-15 14:30:00,93.7,93.72,93.67,93.71,30379.0,86.2778,86.2962,86.2501,86.287,30379.0
2019-07-15 15:00:00,93.72,93.73,93.63,93.64,30851.0,86.2962,86.3054,86.2133,86.2225,30851.0
2019-07-15 15:30:00,93.64,93.71,93.63,93.71,97044.0,86.2225,86.287,86.2133,86.287,97044.0
2019-07-16 09:30:00,93.77,93.77,93.54,93.7,34793.0,86.3422,86.3422,86.1304,86.2778,34793.0
2019-07-16 10:00:00,93.7,93.8,93.68,93.79,16914.0,86.2778,86.3698,86.2593,86.3606,16914.0
2019-07-16 10:30:00,93.81,93.82,93.71,93.79,506234.0,86.3791,86.3883,86.287,86.3606,506234.0
2019-07-16 11:00:00,93.79,93.8,93.66,93.69,45486.0,86.3606,86.3698,86.2409,86.2686,45486.0
2019-07-16 11:30:00,93.68,93.71,93.57,93.58,57428.0,86.2593,86.287,86.1581,86.1673,57428.0
2019-07-16 12:00:00,93.56,93.6,93.4,93.47,39601.0,86.1489,86.1857,86.0015,86.066,39601.0
2019-07-16 12:30:00,93.48,93.58,93.45,93.53,40747.0,86.0752,86.1673,86.0476,86.1212,40747.0
2019-07-16 13:00:00,93.54,93.67,93.54,93.64,34687.0,86.1304,86.2501,86.1304,86.2225,34687.0
2019-07-16 13:30:00,93.63,93.65,93.44,93.45,33306.0,86.2133,86.2317,86.0384,86.0476,33306.0
2019-07-16 14:00:00,93.47,93.53,93.42,93.46,18014.0,86.066,86.1212,86.0199,86.0568,18014.0
2019-07-16 14:30:00,93.47,93.57,93.4,93.53,67349.0,86.066,86.1581,86.0015,86.1212,67349.0
2019-07-16 15:00:00,93.51,93.61,93.5,93.58,36099.0,86.1028,86.1949,86.0936,86.1673,36099.0
2019-07-16 15:30:00,93.55,93.61,93.48,93.48,38450.0,86.1396,86.1949,86.0752,86.0752,38450.0
2019-07-17 09:30:00,93.6,93.6,93.32,93.37,75568.0,86.1857,86.1857,85.9279,85.9739,75568.0
2019-07-17 10:00:00,93.35,93.37,93.18,93.19,18381.0,85.9555,85.9739,85.799,85.8082,18381.0
2019-07-17 10:30:00,93.16,93.2,92.95,93.08,13007.0,85.7805,85.8174,85.5872,85.7069,13007.0
2019-07-17 11:00:00,93.09,93.19,93.09,93.13,13856.0,85.7161,85.8082,85.7161,85.7529,13856.0
2019-07-17 11:30:00,93.15,93.25,93.08,93.2,26493.0,85.7713,85.8634,85.7069,85.8174,26493.0
2019-07-17 12:00:00,93.2,93.2,93.1,93.1,56387.0,85.8174,85.8174,85.7253,85.7253,56387.0
2019-07-17 12:30:00,93.11,93.17,93.11,93.14,49395.0,85.7345,85.7897,85.7345,85.7621,49395.0
2019-07-17 13:00:00,93.14,93.16,93.1,93.15,11031.0,85.7621,85.7805,85.7253,85.7713,11031.0
2019-07-17 13:30:00,93.15,93.21,93.15,93.17,12958.0,85.7713,85.8266,85.7713,85.7897,12958.0
2019-07-17 14:00:00,93.15,93.15,93.01,93.05,23890.0,85.7713,85.7713,85.6424,85.6793,23890.0
2019-07-17 14:30:00,93.05,93.1,93.0,93.02,16736.0,85.6793,85.7253,85.6332,85.6516,16736.0
2019-07-17 15:00:00,93.01,93.04,92.91,92.92,33805.0,85.6424,85.67,85.5503,85.5596,33805.0
2019-07-17 15:30:00,92.92,93.01,92.83,92.83,54564.0,85.5596,85.6424,85.4767,85.4767,54564.0
2019-07-18 09:30:00,92.77,93.04,92.51,92.85,100015.0,85.4214,85.67,85.182,85.4951,100015.0
2019-07-18 10:00:00,92.86,92.97,92.79,92.94,40638.0,85.5043,85.6056,85.4398,85.578,40638.0
2019-07-18 10:30:00,92.93,93.0,92.87,92.92,40227.0,85.5688,85.6332,85.5135,85.5596,40227.0
2019-07-18 11:00:00,92.93,92.95,92.73,92.75,40523.0,85.5688,85.5872,85.3846,85.403,40523.0
2019-07-18 11:30:00,92.76,92.76,92.63,92.67,15874.0,85.4122,85.4122,85.2925,85.3294,15874.0
2019-07-18 12:00:00,92.65,92.85,92.64,92.83,18905.0,85.3109,85.4951,85.3017,85.4767,18905.0
2019-07-18 12:30:00,92.83,92.89,92.82,92.82,18876.0,85.4767,85.5319,85.4675,85.4675,18876.0
2019-07-18 13:00:00,92.83,92.93,92.83,92.88,37532.0,85.4767,85.5688,85.4767,85.5227,37532.0
2019-07-18 13:30:00,92.89,92.96,92.84,92.89,30019.0,85.5319,85.5964,85.4859,85.5319,30019.0
2019-07-18 14:00:00,92.89,93.19,92.88,93.17,36197.0,85.5319,85.8082,85.5227,85.7897,36197.0
2019-07-18 14:30:00,93.16,93.26,93.13,93.26,109554.0,85.7805,85.8726,85.7529,85.8726,109554.0
2019-07-18 15:00:00,93.27,93.37,93.1,93.19,47833.0,85.8818,85.9739,85.7253,85.8082,47833.0
2019-07-18 15:30:00,93.18,93.23,93.1,93.22,64202.0,85.799,85.845,85.7253,85.8358,64202.0
2019-07-19 09:30:00,93.43,93.73,93.26,93.37,27078.0,86.0292,86.3054,85.8726,85.9739,27078.0
2019-07-19 10:00:00,93.38,93.41,93.25,93.3,31431.0,85.9831,86.0107,85.8634,85.9094,31431.0
2019-07-19 10:30:00,93.3,93.35,93.16,93.24,26130.0,85.9094,85.9555,85.7805,85.8542,26130.0
2019-07-19 11:00:00,93.22,93.34,93.21,93.23,38569.0,85.8358,85.9463,85.8266,85.845,38569.0
2019-07-19 11:30:00,93.24,93.26,93.0,93.06,19722.0,85.8542,85.8726,85.6332,85.6885,19722.0
2019-07-19 12:00:00,93.09,93.26,93.08,93.25,21148.0,85.7161,85.8726,85.7069,85.8634,21148.0
2019-07-19 12:30:00,93.26,93.29,93.22,93.26,36041.0,85.8726,85.9002,85.8358,85.8726,36041.0
2019-07-19 13:00:00,93.25,93.26,93.17,93.18,22054.0,85.8634,85.8726,85.7897,85.799,22054.0
2019-07-19 13:30:00,93.17,93.19,93.09,93.15,28514.0,85.7897,85.8082,85.7161,85.7713,28514.0
2019-07-19 14:00:00,93.16,93.21,92.91,92.92,27171.0,85.7805,85.8266,85.5503,85.5596,27171.0
2019-07-19 14:30:00,92.93,92.99,92.85,92.96,49986.0,85.5688,85.624,85.4951,85.5964,49986.0
2019-07-19 15:00:00,92.9,92.9,92.63,92.75,73953.0,85.5411,85.5411,85.2925,85.403,73953.0
2019-07-19 15:30:00,92.76,92.87,92.5,92.51,86259.0,85.4122,85.5135,85.1728,85.182,86259.0
2019-07-22 09:30:00,92.76,92.87,92.66,92.84,21114.0,85.4122,85.5135,85.3201,85.4859,21114.0
2019-07-22 10:00:00,92.85,92.85,92.65,92.73,9164.0,85.4951,85.4951,85.3109,85.3846,9164.0
2019-07-22 10:30:00,92.73,92.75,92.56,92.58,15613.0,85.3846,85.403,85.2281,85.2465,15613.0
2019-07-22 11:00:00,92.64,92.65,92.55,92.59,8464.0,85.3017,85.3109,85.2189,85.2557,8464.0
2019-07-22 11:30:00,92.61,92.76,92.58,92.75,9282.0,85.2741,85.4122,85.2465,85.403,9282.0
2019-07-22 12:00:00,92.74,92.79,92.65,92.79,4430.0,85.3938,85.4398,85.3109,85.4398,4430.0
2019-07-22 12:30:00,92.76,92.91,92.75,92.89,24164.0,85.4122,85.5503,85.403,85.5319,24164.0
2019-07-22 13:00:00,92.9,92.9,92.82,92.85,15954.0,85.5411,85.5411,85.4675,85.4951,15954.0
2019-07-22 13:30:00,92.86,92.92,92.85,92.89,17358.0,85.5043,85.5596,85.4951,85.5319,17358.0
2019-07-22 14:00:00,92.9,92.92,92.84,92.84,26050.0,85.5411,85.5596,85.4859,85.4859,26050.0
2019-07-22 14:30:00,92.84,92.87,92.79,92.85,31385.0,85.4859,85.5135,85.4398,85.4951,31385.0
2019-07-22 15:00:00,92.84,93.02,92.79,92.84,36913.0,85.4859,85.6516,85.4398,85.4859,36913.0
2019-07-22 15:30:00,92.83,92.83,92.73,92.81,38229.0,85.4767,85.4767,85.3846,85.4583,38229.0
2019-07-23 09:30:00,93.22,93.22,92.89,93.05,26317.0,85.8358,85.8358,85.5319,85.6793,26317.0
2019-07-23 10:00:00,93.05,93.11,92.98,93.04,27212.0,85.6793,85.7345,85.6148,85.67,27212.0
2019-07-23 10:30:00,93.06,93.19,93.05,93.16,30179.0,85.6885,85.8082,85.6793,85.7805,30179.0
2019-07-23 11:00:00,93.12,93.13,93.03,93.08,22521.0,85.7437,85.7529,85.6608,85.7069,22521.0
2019-07-23 11:30:00,93.05,93.07,92.94,92.98,52000.0,85.6793,85.6977,85.578,85.6148,52000.0
2019-07-23 12:00:00,92.97,93.06,92.94,93.0,11441.0,85.6056,85.6885,85.578,85.6332,11441.0
2019-07-23 12:30:00,92.98,93.12,92.98,93.1,15546.0,85.6148,85.7437,85.6148,85.7253,15546.0
2019-07-23 13:00:00,93.12,93.14,93.08,93.12,20403.0,85.7437,85.7621,85.7069,85.7437,20403.0
2019-07-23 13:30:00,93.12,93.44,93.12,93.42,78255.0,85.7437,86.0384,85.7437,86.0199,78255.0
2019-07-23 14:00:00,93.43,93.44,93.32,93.33,19187.0,86.0292,86.0384,85.9279,85.9371,19187.0
2019-07-23 14:30:00,93.34,93.42,93.3,93.41,39866.0,85.9463,86.0199,85.9094,86.0107,39866.0
2019-07-23 15:00:00,93.4,93.45,93.35,93.43,63766.0,86.0015,86.0476,85.9555,86.0292,63766.0
2019-07-23 15:30:00,93.44,93.5,93.38,93.46,51630.0,86.0384,86.0936,85.9831,86.0568,51630.0
2019-07-24 09:30:00,93.31,93.78,93.28,93.54,20227.0,85.9187,86.3514,85.891,86.1304,20227.0
2019-07-24 10:00:00,93.53,93.65,93.53,93.54,17244.0,86.1212,86.2317,86.1212,86.1304,17244.0
2019-07-24 10:30:00,93.58,93.69,93.52,93.53,14701.0,86.1673,86.2686,86.112,86.1212,14701.0
2019-07-24 11:00:00,93.55,93.55,93.35,93.4,20578.0,86.1396,86.1396,85.9555,86.0015,20578.0
2019-07-24 11:30:00,93.42,93.47,93.38,93.38,14355.0,86.0199,86.066,85.9831,85.9831,14355.0
2019-07-24 12:00:00,93.41,93.51,93.4,93.47,13821.0,86.0107,86.1028,86.0015,86.066,13821.0
2019-07-24 12:30:00,93.48,93.57,93.47,93.54,18027.0,86.0752,86.1581,86.066,86.1304,18027.0
2019-07-24 13:00:00,93.56,93.57,93.51,93.54,44453.0,86.1489,86.1581,86.1028,86.1304,44453.0
2019-07-24 13:30:00,93.54,93.58,93.51,93.58,15437.0,86.1304,86.1673,86.1028,86.1673,15437.0
2019-07-24 14:00:00,93.57,93.7,93.57,93.7,19870.0,86.1581,86.2778,86.1581,86.2778,19870.0
2019-07-24 14:30:00,93.7,93.77,93.68,93.75,27856.0,86.2778,86.3422,86.2593,86.3238,27856.0
2019-07-24 15:00:00,93.75,93.87,93.74,93.87,31758.0,86.3238,86.4343,86.3146,86.4343,31758.0
2019-07-24 15:30:00,93.86,93.96,93.85,93.94,53845.0,86.4251,86.5172,86.4159,86.4988,53845.0
2019-07-25 09:30:00,93.88,93.88,93.48,93.59,51819.0,86.4435,86.4435,86.0752,86.1765,51819.0
2019-07-25 10:00:00,93.58,93.69,93.53,93.64,13858.0,86.1673,86.2686,86.1212,86.2225,13858.0
2019-07-25 10:30:00,93.65,93.76,93.65,93.69,19448.0,86.2317,86.333,86.2317,86.2686,19448.0
2019-07-25 11:00:00,93.7,93.74,93.56,93.6,18848.0,86.2778,86.3146,86.1489,86.1857,18848.0
2019-07-25 11:30:00,93.59,93.59,93.43,93.47,10712.0,86.1765,86.1765,86.0292,86.066,10712.0
2019-07-25 12:00:00,93.48,93.53,93.4,93.51,13708.0,86.0752,86.1212,86.0015,86.1028,13708.0
2019-07-25 12:30:00,93.47,93.5,93.24,93.39,27340.0,86.066,86.0936,85.8542,85.9923,27340.0
2019-07-25 13:00:00,93.33,93.41,93.3,93.41,18399.0,85.9371,86.0107,85.9094,86.0107,18399.0
2019-07-25 13:30:00,93.42,93.56,93.42,93.42,21027.0,86.0199,86.1489,86.0199,86.0199,21027.0
2019-07-25 14:00:00,93.42,93.61,93.42,93.56,31954.0,86.0199,86.1949,86.0199,86.1489,31954.0
2019-07-25 14:30:00,93.53,93.57,93.38,93.45,17698.0,86.1212,86.1581,85.9831,86.0476,17698.0
2019-07-25 15:00:00,93.39,93.48,93.34,93.47,27667.0,85.9923,86.0752,85.9463,86.066,27667.0
2019-07-25 15:30:00,93.48,93.57,93.39,93.51,83412.0,86.0752,86.1581,85.9923,86.1028,83412.0
2019-07-26 09:30:00,93.82,94.0,93.61,93.99,50090.0,86.3883,86.554,86.1949,86.5448,50090.0
2019-07-26 10:00:00,93.95,93.98,93.86,93.87,74882.0,86.508,86.5356,86.4251,86.4343,74882.0
2019-07-26 10:30:00,93.85,93.89,93.77,93.86,14052.0,86.4159,86.4527,86.3422,86.4251,14052.0
2019-07-26 11:00:00,93.86,93.91,93.83,93.9,9848.0,86.4251,86.4711,86.3975,86.4619,9848.0
2019-07-26 11:30:00,93.92,93.99,93.9,93.98,617958.0,86.4803,86.5448,86.4619,86.5356,617958.0
2019-07-26 12:00:00,93.98,94.02,93.93,93.96,10458.0,86.5356,86.5724,86.4895,86.5172,10458.0
2019-07-26 12:30:00,93.96,93.98,93.94,93.97,11915.0,86.5172,86.5356,86.4988,86.5264,11915.0
2019-07-26 13:00:00,93.98,94.05,93.95,94.01,10314.0,86.5356,86.6,86.508,86.5632,10314.0
2019-07-26 13:30:00,94.0,94.04,93.94,94.0,45527.0,86.554,86.5908,86.4988,86.554,45527.0
2019-07-26 14:00:00,94.0,94.03,93.98,94.0,38205.0,86.554,86.5816,86.5356,86.554,38205.0
2019-07-26 14:30:00,94.02,94.1,94.0,94.1,106885.0,86.5724,86.6461,86.554,86.6461,106885.0
2019-07-26 15:00:00,94.1,94.14,94.08,94.11,49985.0,86.6461,86.6829,86.6277,86.6553,49985.0
2019-07-26 15:30:00,94.13,94.16,94.09,94.09,54197.0,86.6737,86.7013,86.6369,86.6369,54197.0
2019-07-29 09:30:00,94.11,94.45,93.93,93.94,17368.0,86.6553,86.9684,86.4895,86.4988,17368.0
2019-07-29 10:00:00,93.91,93.96,93.85,93.94,36963.0,86.4711,86.5172,86.4159,86.4988,36963.0
2019-07-29 10:30:00,93.93,94.06,93.92,94.01,12667.0,86.4895,86.6092,86.4803,86.5632,12667.0
2019-07-29 11:00:00,94.02,94.14,93.99,94.14,102356.0,86.5724,86.6829,86.5448,86.6829,102356.0
2019-07-29 11:30:00,94.15,94.19,94.08,94.18,93000.0,86.6921,86.729,86.6277,86.7197,93000.0
2019-07-29 12:00:00,94.17,94.18,94.06,94.13,70030.0,86.7105,86.7197,86.6092,86.6737,70030.0
2019-07-29 12:30:00,94.14,94.16,94.07,94.16,100357.0,86.6829,86.7013,86.6185,86.7013,100357.0
2019-07-29 13:00:00,94.16,94.19,94.12,94.14,145778.0,86.7013,86.729,86.6645,86.6829,145778.0
2019-07-29 13:30:00,94.14,94.18,94.1,94.1,81061.0,86.6829,86.7197,86.6461,86.6461,81061.0
2019-07-29 14:00:00,94.11,94.12,94.04,94.11,135209.0,86.6553,86.6645,86.5908,86.6553,135209.0
2019-07-29 14:30:00,94.11,94.13,94.04,94.12,115804.0,86.6553,86.6737,86.5908,86.6645,115804.0
2019-07-29 15:00:00,94.13,94.13,94.05,94.06,29824.0,86.6737,86.6737,86.6,86.6092,29824.0
2019-07-29 15:30:00,94.06,94.17,94.06,94.09,385833.0,86.6092,86.7105,86.6092,86.6369,385833.0
2019-07-30 09:30:00,93.63,93.63,93.33,93.6,37956.0,86.2133,86.2133,85.9371,86.1857,37956.0
2019-07-30 10:00:00,93.55,93.68,93.52,93.62,29124.0,86.1396,86.2593,86.112,86.2041,29124.0
2019-07-30 10:30:00,93.65,93.76,93.65,93.72,16857.0,86.2317,86.333,86.2317,86.2962,16857.0
2019-07-30 11:00:00,93.73,93.82,93.73,93.77,23815.0,86.3054,86.3883,86.3054,86.3422,23815.0
2019-07-30 11:30:00,93.79,93.83,93.68,93.68,46464.0,86.3606,86.3975,86.2593,86.2593,46464.0
2019-07-30 12:00:00,93.68,93.79,93.68,93.75,18499.0,86.2593,86.3606,86.2593,86.3238,18499.0
2019-07-30 12:30:00,93.78,93.81,93.64,93.65,17422.0,86.3514,86.3791,86.2225,86.2317,17422.0
2019-07-30 13:00:00,93.66,93.69,93.64,93.66,57591.0,86.2409,86.2686,86.2225,86.2409,57591.0
2019-07-30 13:30:00,93.67,93.73,93.66,93.7,41806.0,86.2501,86.3054,86.2409,86.2778,41806.0
2019-07-30 14:00:00,93.72,93.87,93.71,93.81,96779.0,86.2962,86.4343,86.287,86.3791,96779.0
2019-07-30 14:30:00,93.82,93.82,93.73,93.74,39013.0,86.3883,86.3883,86.3054,86.3146,39013.0
2019-07-30 15:00:00,93.74,93.77,93.62,93.62,314932.0,86.3146,86.3422,86.2041,86.2041,314932.0
2019-07-30 15:30:00,93.63,93.7,93.57,93.7,76211.0,86.2133,86.2778,86.1581,86.2778,76211.0
2019-07-31 09:30:00,93.9,93.9,93.72,93.79,23770.0,86.4619,86.4619,86.2962,86.3606,23770.0
2019-07-31 10:00:00,93.76,93.81,93.71,93.77,39336.0,86.333,86.3791,86.287,86.3422,39336.0
2019-07-31 10:30:00,93.72,93.72,93.63,93.71,16012.0,86.2962,86.2962,86.2133,86.287,16012.0
2019-07-31 11:00:00,93.75,93.89,93.75,93.86,23895.0,86.3238,86.4527,86.3238,86.4251,23895.0
2019-07-31 11:30:00,93.84,93.9,93.8,93.87,30659.0,86.4067,86.4619,86.3698,86.4343,30659.0
2019-07-31 12:00:00,93.87,93.89,93.81,93.82,23776.0,86.4343,86.4527,86.3791,86.3883,23776.0
2019-07-31 12:30:00,93.81,93.82,93.76,93.8,9039.0,86.3791,86.3883,86.333,86.3698,9039.0
2019-07-31 13:00:00,93.8,93.85,93.77,93.81,21044.0,86.3698,86.4159,86.3422,86.3791,21044.0
2019-07-31 13:30:00,93.8,93.85,93.72,93.79,20856.0,86.3698,86.4159,86.2962,86.3606,20856.0
2019-07-31 14:00:00,93.79,93.79,93.49,93.57,42129.0,86.3606,86.3606,86.0844,86.1581,42129.0
2019-07-31 14:30:00,93.62,93.7,91.97,92.62,97658.0,86.2041,86.2778,84.6848,85.2833,97658.0
2019-07-31 15:00:00,92.59,93.29,92.5,93.22,103557.0,85.2557,85.9002,85.1728,85.8358,103557.0
2019-07-31 15:30:00,93.18,93.2,92.71,92.72,110697.0,85.799,85.8174,85.3662,85.3754,110697.0
2019-08-01 09:30:00,92.82,93.08,92.56,93.0,163113.0,85.4675,85.7069,85.2281,85.6332,163113.0
2019-08-01 10:00:00,92.98,93.35,92.89,93.35,51838.0,85.6148,85.9555,85.5319,85.9555,51838.0
2019-08-01 10:30:00,93.37,93.59,93.32,93.58,94171.0,85.9739,86.1765,85.9279,86.1673,94171.0
2019-08-01 11:00:00,93.58,93.73,93.48,93.72,54824.0,86.1673,86.3054,86.0752,86.2962,54824.0
2019-08-01 11:30:00,93.74,93.79,93.65,93.66,14108.0,86.3146,86.3606,86.2317,86.2409,14108.0
2019-08-01 12:00:00,93.64,93.65,93.53,93.57,29764.0,86.2225,86.2317,86.1212,86.1581,29764.0
2019-08-01 12:30:00,93.58,93.7,93.56,93.64,46850.0,86.1673,86.2778,86.1489,86.2225,46850.0
2019-08-01 13:00:00,93.65,93.67,92.92,92.98,59211.0,86.2317,86.2501,85.5596,85.6148,59211.0
2019-08-01 13:30:00,92.94,93.17,92.02,92.4,156385.0,85.578,85.7897,84.7308,85.0807,156385.0
2019-08-01 14:00:00,92.35,92.4,91.75,91.91,96747.0,85.0347,85.0807,84.4822,84.6296,96747.0
2019-08-01 14:30:00,91.98,92.06,91.56,91.94,61170.0,84.694,84.7677,84.3073,84.6572,61170.0
2019-08-01 15:00:00,91.9,92.17,91.68,92.04,71233.0,84.6203,84.869,84.4178,84.7493,71233.0
2019-08-01 15:30:00,92.07,92.15,91.71,91.87,172301.0,84.7769,84.8505,84.4454,84.5927,172301.0
2019-08-02 09:30:00,91.64,91.66,91.17,91.18,81090.0,84.3809,84.3994,83.9482,83.9574,81090.0
2019-08-02 10:00:00,91.29,91.3,90.88,91.07,3321711.0,84.0587,84.0679,83.6811,83.8561,3321711.0
2019-08-02 10:30:00,91.07,91.07,90.6,90.64,46240.0,83.8561,83.8561,83.4233,83.4602,46240.0
2019-08-02 11:00:00,90.61,91.06,90.58,90.87,74134.0,83.4325,83.8469,83.4049,83.6719,74134.0
2019-08-02 11:30:00,90.87,90.98,90.69,90.92,100225.0,83.6719,83.7732,83.5062,83.718,100225.0
2019-08-02 12:00:00,90.93,91.19,90.91,91.17,79248.0,83.7272,83.9666,83.7088,83.9482,79248.0
2019-08-02 12:30:00,91.19,91.19,90.93,90.93,106154.0,83.9666,83.9666,83.7272,83.7272,106154.0
2019-08-02 13:00:00,90.89,90.89,90.75,90.83,70688.0,83.6904,83.6904,83.5614,83.6351,70688.0
2019-08-02 13:30:00,90.81,90.86,90.69,90.77,41629.0,83.6167,83.6627,83.5062,83.5799,41629.0
2019-08-02 14:00:00,90.76,91.08,90.7,90.93,50965.0,83.5706,83.8653,83.5154,83.7272,50965.0
2019-08-02 14:30:00,90.94,91.04,90.84,90.95,34834.0,83.7364,83.8285,83.6443,83.7456,34834.0
2019-08-02 15:00:00,90.94,91.18,90.79,91.13,47331.0,83.7364,83.9574,83.5983,83.9113,47331.0
2019-08-02 15:30:00,91.12,91.47,90.92,91.06,181358.0,83.9021,84.2244,83.718,83.8469,181358.0
2019-08-05 09:30:00,89.67,89.7,89.11,89.26,228030.0,82.567,82.5946,82.0514,82.1895,228030.0
2019-08-05 10:00:00,89.24,89.27,88.96,89.01,135012.0,82.1711,82.1987,81.9132,81.9593,135012.0
2019-08-05 10:30:00,88.98,89.05,88.73,88.95,55892.0,81.9316,81.9961,81.7015,81.904,55892.0
2019-08-05 11:00:00,88.94,89.2,88.9,88.98,68913.0,81.8948,82.1342,81.858,81.9316,68913.0
2019-08-05 11:30:00,88.99,88.99,88.77,88.77,48906.0,81.9409,81.9409,81.7383,81.7383,48906.0
2019-08-05 12:00:00,88.76,88.82,88.54,88.58,48629.0,81.7291,81.7843,81.5265,81.5633,48629.0
2019-08-05 12:30:00,88.59,88.64,88.16,88.18,49379.0,81.5725,81.6186,81.1766,81.195,49379.0
2019-08-05 13:00:00,88.15,88.52,88.15,88.39,42937.0,81.1674,81.5081,81.1674,81.3884,42937.0
2019-08-05 13:30:00,88.37,88.59,88.14,88.14,276136.0,81.37,81.5725,81.1582,81.1582,276136.0
2019-08-05 14:00:00,88.14,88.23,87.85,87.86,1051475.0,81.1582,81.2411,80.8912,80.9004,1051475.0
2019-08-05 14:30:00,87.87,87.95,87.66,87.72,1152353.0,80.9096,80.9832,80.7162,80.7715,1152353.0
2019-08-05 15:00:00,87.72,88.18,87.4,87.94,532032.0,80.7715,81.195,80.4768,80.974,532032.0
2019-08-05 15:30:00,87.92,88.37,87.79,88.09,139719.0,80.9556,81.37,80.8359,81.1121,139719.0
2019-08-06 09:30:00,88.91,89.1,88.53,88.87,88684.0,81.8672,82.0421,81.5173,81.8304,88684.0
2019-08-06 10:00:00,88.92,89.08,88.48,88.67,59471.0,81.8764,82.0237,81.4713,81.6462,59471.0
2019-08-06 10:30:00,88.66,89.0,88.65,88.78,33493.0,81.637,81.9501,81.6278,81.7475,33493.0
2019-08-06 11:00:00,88.75,88.76,88.39,88.62,43044.0,81.7199,81.7291,81.3884,81.6002,43044.0
2019-08-06 11:30:00,88.64,88.8,88.41,88.8,176111.0,81.6186,81.7659,81.4068,81.7659,176111.0
2019-08-06 12:00:00,88.83,88.91,88.61,88.62,282041.0,81.7935,81.8672,81.591,81.6002,282041.0
2019-08-06 12:30:00,88.59,88.77,88.59,88.69,47425.0,81.5725,81.7383,81.5725,81.6646,47425.0
2019-08-06 13:00:00,88.72,89.07,88.72,89.0,50194.0,81.6922,82.0145,81.6922,81.9501,50194.0
2019-08-06 13:30:00,89.02,89.17,88.96,89.14,130655.0,81.9685,82.1066,81.9132,82.079,130655.0
2019-08-06 14:00:00,89.12,89.43,88.94,89.4,319316.0,82.0606,82.346,81.8948,82.3184,319316.0
2019-08-06 14:30:00,89.4,89.54,89.23,89.24,256665.0,82.3184,82.4473,82.1618,82.1711,256665.0
2019-08-06 15:00:00,89.24,89.42,89.2,89.29,162550.0,82.1711,82.3368,82.1342,82.2171,162550.0
2019-08-06 15:30:00,89.29,89.52,89.14,89.43,172796.0,82.2171,82.4289,82.079,82.346,172796.0
2019-08-07 09:30:00,88.35,88.95,87.68,88.09,135320.0,81.3516,81.904,80.7346,81.1121,135320.0
2019-08-07 10:00:00,88.07,88.65,87.92,88.47,102760.0,81.0937,81.6278,80.9556,81.462,102760.0
2019-08-07 10:30:00,88.39,89.0,88.39,88.93,65809.0,81.3884,81.9501,81.3884,81.8856,65809.0
2019-08-07 11:00:00,88.91,88.98,88.62,88.68,81027.0,81.8672,81.9316,81.6002,81.6554,81027.0
2019-08-07 11:30:00,88.66,88.73,88.46,88.54,78227.0,81.637,81.7015,81.4528,81.5265,78227.0
2019-08-07 12:00:00,88.54,88.58,88.34,88.51,71727.0,81.5265,81.5633,81.3423,81.4989,71727.0
2019-08-07 12:30:00,88.47,88.87,88.46,88.84,100096.0,81.462,81.8304,81.4528,81.8027,100096.0
2019-08-07 13:00:00,88.87,89.0,88.81,88.88,42563.0,81.8304,81.9501,81.7751,81.8396,42563.0
2019-08-07 13:30:00,88.99,89.37,88.99,89.15,65653.0,81.9409,82.2908,81.9409,82.0882,65653.0
2019-08-07 14:00:00,89.19,89.37,89.02,89.21,52505.0,82.125,82.2908,81.9685,82.1434,52505.0
2019-08-07 14:30:00,89.25,89.57,89.21,89.57,229564.0,82.1803,82.4749,82.1434,82.4749,229564.0
2019-08-07 15:00:00,89.57,89.62,89.33,89.62,97276.0,82.4749,82.521,82.2539,82.521,97276.0
2019-08-07 15:30:00,89.65,89.77,89.4,89.52,92353.0,82.5486,82.6591,82.3184,82.4289,92353.0
2019-08-08 09:30:00,90.13,90.39,89.99,90.34,145752.0,82.9906,83.23,82.8616,83.1839,145752.0
2019-08-08 10:00:00,90.34,90.59,90.34,90.58,108690.0,83.1839,83.4141,83.1839,83.4049,108690.0
2019-08-08 10:30:00,90.58,90.8,90.58,90.76,85820.0,83.4049,83.6075,83.4049,83.5706,85820.0
2019-08-08 11:00:00,90.76,90.86,90.65,90.79,98226.0,83.5706,83.6627,83.4694,83.5983,98226.0
2019-08-08 11:30:00,90.8,91.03,90.78,91.01,76181.0,83.6075,83.8193,83.5891,83.8008,76181.0
2019-08-08 12:00:00,91.02,91.15,90.98,91.12,75475.0,83.8101,83.9298,83.7732,83.9021,75475.0
2019-08-08 12:30:00,91.12,91.22,91.1,91.21,80198.0,83.9021,83.9942,83.8837,83.985,80198.0
2019-08-08 13:00:00,91.22,91.27,91.04,91.04,77042.0,83.9942,84.0403,83.8285,83.8285,77042.0
2019-08-08 13:30:00,91.05,91.24,91.05,91.16,84997.0,83.8377,84.0126,83.8377,83.939,84997.0
2019-08-08 14:00:00,91.16,91.16,91.02,91.08,26781.0,83.939,83.939,83.8101,83.8653,26781.0
2019-08-08 14:30:00,91.08,91.21,91.01,91.13,72280.0,83.8653,83.985,83.8008,83.9113,72280.0
2019-08-08 15:00:00,91.14,91.25,91.06,91.14,34886.0,83.9205,84.0218,83.8469,83.9205,34886.0
2019-08-08 15:30:00,91.11,91.42,91.1,91.39,201986.0,83.8929,84.1784,83.8837,84.1507,201986.0
2019-08-09 09:30:00,91.07,91.45,90.83,90.9,43083.0,83.8561,84.206,83.6351,83.6996,43083.0
2019-08-09 10:00:00,90.91,91.01,90.55,90.55,62432.0,83.7088,83.8008,83.3773,83.3773,62432.0
2019-08-09 10:30:00,90.58,90.69,90.39,90.66,52107.0,83.4049,83.5062,83.23,83.4786,52107.0
2019-08-09 11:00:00,90.63,90.64,90.18,90.18,35139.0,83.4509,83.4602,83.0366,83.0366,35139.0
2019-08-09 11:30:00,90.18,90.31,90.02,90.04,43768.0,83.0366,83.1563,82.8893,82.9077,43768.0
2019-08-09 12:00:00,90.12,90.21,90.06,90.11,15405.0,82.9813,83.0642,82.9261,82.9721,15405.0
2019-08-09 12:30:00,90.11,90.74,90.07,90.42,62911.0,82.9721,83.5522,82.9353,83.2576,62911.0
2019-08-09 13:00:00,90.41,90.75,90.41,90.72,53066.0,83.2484,83.5614,83.2484,83.5338,53066.0
2019-08-09 13:30:00,90.75,90.88,90.72,90.73,47036.0,83.5614,83.6811,83.5338,83.543,47036.0
2019-08-09 14:00:00,90.74,90.81,90.66,90.76,26173.0,83.5522,83.6167,83.4786,83.5706,26173.0
2019-08-09 14:30:00,90.78,90.81,90.6,90.65,44840.0,83.5891,83.6167,83.4233,83.4694,44840.0
2019-08-09 15:00:00,90.66,90.97,90.66,90.84,55301.0,83.4786,83.764,83.4786,83.6443,55301.0
2019-08-09 15:30:00,90.83,91.07,90.61,90.63,277618.0,83.6351,83.8561,83.4325,83.4509,277618.0
2019-08-12 09:30:00,90.05,90.25,89.96,89.98,42496.0,82.9169,83.101,82.834,82.8524,42496.0
2019-08-12 10:00:00,90.06,90.39,89.98,90.34,42792.0,82.9261,83.23,82.8524,83.1839,42792.0
2019-08-12 10:30:00,90.35,90.36,90.1,90.22,20749.0,83.1931,83.2023,82.9629,83.0734,20749.0
2019-08-12 11:00:00,90.19,90.19,89.81,89.95,17420.0,83.0458,83.0458,82.6959,82.8248,17420.0
2019-08-12 11:30:00,89.99,90.18,89.81,90.12,16610.0,82.8616,83.0366,82.6959,82.9813,16610.0
2019-08-12 12:00:00,90.08,90.21,89.98,90.2,9081.0,82.9445,83.0642,82.8524,83.055,9081.0
2019-08-12 12:30:00,90.21,90.26,89.93,89.98,32584.0,83.0642,83.1103,82.8064,82.8524,32584.0
2019-08-12 13:00:00,89.97,90.03,89.86,89.96,30766.0,82.8432,82.8985,82.7419,82.834,30766.0
2019-08-12 13:30:00,89.9,89.94,89.71,89.73,26670.0,82.7788,82.8156,82.6038,82.6222,26670.0
2019-08-12 14:00:00,89.73,89.82,89.57,89.58,41372.0,82.6222,82.7051,82.4749,82.4841,41372.0
2019-08-12 14:30:00,89.6,89.62,89.28,89.34,58334.0,82.5025,82.521,82.2079,82.2631,58334.0
2019-08-12 15:00:00,89.39,89.59,89.39,89.59,56783.0,82.3092,82.4933,82.3092,82.4933,56783.0
2019-08-12 15:30:00,89.6,89.68,89.52,89.65,28607.0,82.5025,82.5762,82.4289,82.5486,28607.0
2019-08-13 09:30:00,89.56,91.25,89.12,91.22,138046.0,82.4657,84.0218,82.0606,83.9942,138046.0
2019-08-13 10:00:00,91.15,91.56,90.92,91.45,67170.0,83.9298,84.3073,83.718,84.206,67170.0
2019-08-13 10:30:00,91.51,91.54,91.04,91.04,25903.0,84.2612,84.2889,83.8285,83.8285,25903.0
2019-08-13 11:00:00,91.07,91.23,90.74,90.84,112889.0,83.8561,84.0034,83.5522,83.6443,112889.0
2019-08-13 11:30:00,90.78,91.17,90.74,91.17,33440.0,83.5891,83.9482,83.5522,83.9482,33440.0
2019-08-13 12:00:00,91.13,91.37,91.08,91.3,25396.0,83.9113,84.1323,83.8653,84.0679,25396.0
2019-08-13 12:30:00,91.22,91.22,91.07,91.13,16109.0,83.9942,83.9942,83.8561,83.9113,16109.0
2019-08-13 13:00:00,91.07,91.3,90.94,91.12,46646.0,83.8561,84.0679,83.7364,83.9021,46646.0
2019-08-13 13:30:00,91.07,91.2,91.06,91.12,17541.0,83.8561,83.9758,83.8469,83.9021,17541.0
2019-08-13 14:00:00,91.14,91.27,91.1,91.27,29481.0,83.9205,84.0403,83.8837,84.0403,29481.0
2019-08-13 14:30:00,91.28,91.36,91.23,91.23,10817.0,84.0495,84.1231,84.0034,84.0034,10817.0
2019-08-13 15:00:00,91.26,91.27,91.07,91.16,34092.0,84.031,84.0403,83.8561,83.939,34092.0
2019-08-13 15:30:00,91.15,91.19,90.98,91.12,63312.0,83.9298,83.9666,83.7732,83.9021,63312.0
2019-08-14 09:30:00,89.84,89.9,89.51,89.77,55237.0,82.7235,82.7788,82.4197,82.6591,55237.0
2019-08-14 10:00:00,89.63,89.64,89.42,89.62,28447.0,82.5302,82.5394,82.3368,82.521,28447.0
2019-08-14 10:30:00,89.6,89.6,89.17,89.17,31209.0,82.5025,82.5025,82.1066,82.1066,31209.0
2019-08-14 11:00:00,89.16,89.21,88.83,89.04,66051.0,82.0974,82.1434,81.7935,81.9869,66051.0
2019-08-14 11:30:00,89.05,89.18,88.8,88.92,25795.0,81.9961,82.1158,81.7659,81.8764,25795.0
2019-08-14 12:00:00,88.75,88.88,88.66,88.75,31079.0,81.7199,81.8396,81.637,81.7199,31079.0
2019-08-14 12:30:00,88.9,88.91,88.46,88.46,45561.0,81.858,81.8672,81.4528,81.4528,45561.0
2019-08-14 13:00:00,88.46,89.0,88.42,88.86,110019.0,81.4528,81.9501,81.416,81.8212,110019.0
2019-08-14 13:30:00,88.82,89.03,88.81,88.87,40371.0,81.7843,81.9777,81.7751,81.8304,40371.0
2019-08-14 14:00:00,88.89,88.93,88.7,88.71,28858.0,81.8488,81.8856,81.6738,81.683,28858.0
2019-08-14 14:30:00,88.74,88.77,88.4,88.58,36588.0,81.7107,81.7383,81.3976,81.5633,36588.0
2019-08-14 15:00:00,88.57,88.9,88.33,88.6,147876.0,81.5541,81.858,81.3331,81.5817,147876.0
2019-08-14 15:30:00,88.58,88.64,88.32,88.32,152561.0,81.5633,81.6186,81.3239,81.3239,152561.0
2019-08-15 09:30:00,88.67,88.84,88.31,88.78,83009.0,81.6462,81.8027,81.3147,81.7475,83009.0
2019-08-15 10:00:00,88.76,88.88,88.62,88.73,54496.0,81.7291,81.8396,81.6002,81.7015,54496.0
2019-08-15 10:30:00,88.54,88.83,88.53,88.67,37509.0,81.5265,81.7935,81.5173,81.6462,37509.0
2019-08-15 11:00:00,88.63,88.64,88.27,88.57,62277.0,81.6094,81.6186,81.2779,81.5541,62277.0
2019-08-15 11:30:00,88.6,88.72,88.48,88.69,57596.0,81.5817,81.6922,81.4713,81.6646,57596.0
2019-08-15 12:00:00,88.72,88.89,88.59,88.59,23578.0,81.6922,81.8488,81.5725,81.5725,23578.0
2019-08-15 12:30:00,88.63,88.71,88.51,88.56,21109.0,81.6094,81.683,81.4989,81.5449,21109.0
2019-08-15 13:00:00,88.6,88.72,88.56,88.56,37286.0,81.5817,81.6922,81.5449,81.5449,37286.0
2019-08-15 13:30:00,88.52,88.57,87.96,88.01,46566.0,81.5081,81.5541,80.9924,81.0385,46566.0
2019-08-15 14:00:00,87.99,88.5,87.94,88.46,176282.0,81.0201,81.4897,80.974,81.4528,176282.0
2019-08-15 14:30:00,88.46,88.54,88.32,88.49,180220.0,81.4528,81.5265,81.3239,81.4805,180220.0
2019-08-15 15:00:00,88.52,88.8,88.52,88.55,210058.0,81.5081,81.7659,81.5081,81.5357,210058.0
2019-08-15 15:30:00,88.54,88.84,88.53,88.59,231597.0,81.5265,81.8027,81.5173,81.5725,231597.0
2019-08-16 09:30:00,89.17,89.52,89.17,89.37,28696.0,82.1066,82.4289,82.1066,82.2908,28696.0
2019-08-16 10:00:00,89.33,89.71,89.29,89.57,38571.0,82.2539,82.6038,82.2171,82.4749,38571.0
2019-08-16 10:30:00,89.59,89.98,89.51,89.97,20436.0,82.4933,82.8524,82.4197,82.8432,20436.0
2019-08-16 11:00:00,90.01,90.01,89.76,89.84,18703.0,82.8801,82.8801,82.6499,82.7235,18703.0
2019-08-16 11:30:00,89.84,89.94,89.77,89.89,23321.0,82.7235,82.8156,82.6591,82.7696,23321.0
2019-08-16 12:00:00,89.88,89.89,89.73,89.86,90706.0,82.7604,82.7696,82.6222,82.7419,90706.0
2019-08-16 12:30:00,89.84,89.93,89.84,89.86,31995.0,82.7235,82.8064,82.7235,82.7419,31995.0
2019-08-16 13:00:00,89.87,90.0,89.87,89.98,13312.0,82.7511,82.8709,82.7511,82.8524,13312.0
2019-08-16 13:30:00,89.98,89.98,89.89,89.94,16323.0,82.8524,82.8524,82.7696,82.8156,16323.0
2019-08-16 14:00:00,89.94,89.94,89.85,89.88,24503.0,82.8156,82.8156,82.7327,82.7604,24503.0
2019-08-16 14:30:00,89.87,89.93,89.8,89.9,32336.0,82.7511,82.8064,82.6867,82.7788,32336.0
2019-08-16 15:00:00,89.89,89.98,89.87,89.89,26843.0,82.7696,82.8524,82.7511,82.7696,26843.0
2019-08-16 15:30:00,89.88,90.11,89.84,89.93,65863.0,82.7604,82.9721,82.7235,82.8064,65863.0
2019-08-19 09:30:00,91.12,91.14,90.84,90.91,31508.0,83.9021,83.9205,83.6443,83.7088,31508.0
2019-08-19 10:00:00,90.9,90.92,90.73,90.88,15186.0,83.6996,83.718,83.543,83.6811,15186.0
2019-08-19 10:30:00,90.86,90.99,90.85,90.97,11689.0,83.6627,83.7824,83.6535,83.764,11689.0
2019-08-19 11:00:00,90.97,91.1,90.97,91.08,25551.0,83.764,83.8837,83.764,83.8653,25551.0
2019-08-19 11:30:00,91.05,91.13,90.99,91.03,12738.0,83.8377,83.9113,83.7824,83.8193,12738.0
2019-08-19 12:00:00,90.99,91.04,90.97,90.98,9953.0,83.7824,83.8285,83.764,83.7732,9953.0
2019-08-19 12:30:00,90.97,91.15,90.94,91.13,30786.0,83.764,83.9298,83.7364,83.9113,30786.0
2019-08-19 13:00:00,91.15,91.25,91.13,91.21,44009.0,83.9298,84.0218,83.9113,83.985,44009.0
2019-08-19 13:30:00,91.17,91.17,91.12,91.13,58563.0,83.9482,83.9482,83.9021,83.9113,58563.0
2019-08-19 14:00:00,91.13,91.14,91.07,91.14,78326.0,83.9113,83.9205,83.8561,83.9205,78326.0
2019-08-19 14:30:00,91.13,91.18,91.06,91.11,41345.0,83.9113,83.9574,83.8469,83.8929,41345.0
2019-08-19 15:00:00,91.12,91.14,91.03,91.1,27317.0,83.9021,83.9205,83.8193,83.8837,27317.0
2019-08-19 15:30:00,91.11,91.2,91.0,91.0,31789.0,83.8929,83.9758,83.7916,83.7916,31789.0
2019-08-20 09:30:00,90.86,90.86,90.32,90.42,35454.0,83.6627,83.6627,83.1655,83.2576,35454.0
2019-08-20 10:00:00,90.38,90.61,90.35,90.61,26404.0,83.2208,83.4325,83.1931,83.4325,26404.0
2019-08-20 10:30:00,90.54,90.78,90.45,90.77,66979.0,83.3681,83.5891,83.2852,83.5799,66979.0
2019-08-20 11:00:00,90.75,90.96,90.72,90.81,19331.0,83.5614,83.7548,83.5338,83.6167,19331.0
2019-08-20 11:30:00,90.8,90.81,90.66,90.69,16002.0,83.6075,83.6167,83.4786,83.5062,16002.0
2019-08-20 12:00:00,90.71,90.83,90.7,90.79,13245.0,83.5246,83.6351,83.5154,83.5983,13245.0
2019-08-20 12:30:00,90.78,90.8,90.66,90.78,9165.0,83.5891,83.6075,83.4786,83.5891,9165.0
2019-08-20 13:00:00,90.78,90.83,90.7,90.73,24100.0,83.5891,83.6351,83.5154,83.543,24100.0
2019-08-20 13:30:00,90.73,90.74,90.53,90.62,20567.0,83.543,83.5522,83.3589,83.4417,20567.0
2019-08-20 14:00:00,90.62,90.63,90.38,90.48,53818.0,83.4417,83.4509,83.2208,83.3128,53818.0
2019-08-20 14:30:00,90.48,90.58,90.47,90.52,75329.0,83.3128,83.4049,83.3036,83.3497,75329.0
2019-08-20 15:00:00,90.5,90.59,90.39,90.58,26331.0,83.3312,83.4141,83.23,83.4049,26331.0
2019-08-20 15:30:00,90.58,90.58,90.28,90.34,100446.0,83.4049,83.4049,83.1287,83.1839,100446.0
2019-08-21 09:30:00,90.95,91.31,90.95,91.11,29129.0,83.7456,84.0771,83.7456,83.8929,29129.0
2019-08-21 10:00:00,91.09,91.09,90.96,91.02,5526.0,83.8745,83.8745,83.7548,83.8101,5526.0
2019-08-21 10:30:00,90.98,91.02,90.9,90.99,13150.0,83.7732,83.8101,83.6996,83.7824,13150.0
2019-08-21 11:00:00,90.98,91.1,90.91,91.08,23570.0,83.7732,83.8837,83.7088,83.8653,23570.0
2019-08-21 11:30:00,91.08,91.21,91.08,91.14,35029.0,83.8653,83.985,83.8653,83.9205,35029.0
2019-08-21 12:00:00,91.17,91.17,91.06,91.07,7649.0,83.9482,83.9482,83.8469,83.8561,7649.0
2019-08-21 12:30:00,91.06,91.13,91.05,91.08,7674.0,83.8469,83.9113,83.8377,83.8653,7674.0
2019-08-21 13:00:00,91.11,91.13,91.08,91.08,5169.0,83.8929,83.9113,83.8653,83.8653,5169.0
2019-08-21 13:30:00,91.09,91.09,91.02,91.02,21978.0,83.8745,83.8745,83.8101,83.8101,21978.0
2019-08-21 14:00:00,91.01,91.12,90.84,91.08,31936.0,83.8008,83.9021,83.6443,83.8653,31936.0
2019-08-21 14:30:00,91.07,91.08,90.85,90.9,6198.0,83.8561,83.8653,83.6535,83.6996,6198.0
2019-08-21 15:00:00,90.89,90.99,90.85,90.97,37678.0,83.6904,83.7824,83.6535,83.764,37678.0
2019-08-21 15:30:00,90.94,91.07,90.94,91.04,43462.0,83.7364,83.8561,83.7364,83.8285,43462.0
2019-08-22 09:30:00,91.37,91.5,91.26,91.35,28530.0,84.1323,84.252,84.031,84.1139,28530.0
2019-08-22 10:00:00,91.35,91.35,90.91,90.91,16474.0,84.1139,84.1139,83.7088,83.7088,16474.0
2019-08-22 10:30:00,90.88,90.89,90.36,90.36,41718.0,83.6811,83.6904,83.2023,83.2023,41718.0
2019-08-22 11:00:00,90.41,90.75,90.41,90.73,104114.0,83.2484,83.5614,83.2484,83.543,104114.0
2019-08-22 11:30:00,90.64,90.8,90.64,90.68,6521.0,83.4602,83.6075,83.4602,83.497,6521.0
2019-08-22 12:00:00,90.7,90.92,90.68,90.85,21596.0,83.5154,83.718,83.497,83.6535,21596.0
2019-08-22 12:30:00,90.87,90.97,90.83,90.92,17272.0,83.6719,83.764,83.6351,83.718,17272.0
2019-08-22 13:00:00,90.92,91.12,90.92,91.08,22404.0,83.718,83.9021,83.718,83.8653,22404.0
2019-08-22 13:30:00,91.08,91.16,91.07,91.1,26399.0,83.8653,83.939,83.8561,83.8837,26399.0
2019-08-22 14:00:00,91.13,91.13,91.04,91.08,18564.0,83.9113,83.9113,83.8285,83.8653,18564.0
2019-08-22 14:30:00,91.04,91.25,91.03,91.23,41009.0,83.8285,84.0218,83.8193,84.0034,41009.0
2019-08-22 15:00:00,91.23,91.23,91.03,91.1,21515.0,84.0034,84.0034,83.8193,83.8837,21515.0
2019-08-22 15:30:00,91.14,91.35,91.01,91.02,75155.0,83.9205,84.1139,83.8008,83.8101,75155.0
2019-08-23 09:30:00,90.71,90.71,90.3,90.5,83843.0,83.5246,83.5246,83.1471,83.3312,83843.0
2019-08-23 10:00:00,90.46,90.8,90.36,90.67,56832.0,83.2944,83.6075,83.2023,83.4878,56832.0
2019-08-23 10:30:00,90.7,91.07,90.7,90.75,35231.0,83.5154,83.8561,83.5154,83.5614,35231.0
2019-08-23 11:00:00,90.75,90.75,89.36,89.55,156894.0,83.5614,83.5614,82.2815,82.4565,156894.0
2019-08-23 11:30:00,89.58,89.58,89.05,89.05,28549.0,82.4841,82.4841,81.9961,81.9961,28549.0
2019-08-23 12:00:00,89.02,89.39,88.95,89.16,18490.0,81.9685,82.3092,81.904,82.0974,18490.0
2019-08-23 12:30:00,89.21,89.4,89.07,89.16,59974.0,82.1434,82.3184,82.0145,82.0974,59974.0
2019-08-23 13:00:00,89.13,89.21,88.85,88.93,60052.0,82.0698,82.1434,81.8119,81.8856,60052.0
2019-08-23 13:30:00,88.96,89.16,88.94,89.13,47566.0,81.9132,82.0974,81.8948,82.0698,47566.0
2019-08-23 14:00:00,89.05,89.08,88.93,88.98,22861.0,81.9961,82.0237,81.8856,81.9316,22861.0
2019-08-23 14:30:00,88.99,89.06,88.7,88.87,18214.0,81.9409,82.0053,81.6738,81.8304,18214.0
2019-08-23 15:00:00,88.85,89.0,88.65,88.67,23047.0,81.8119,81.9501,81.6278,81.6462,23047.0
2019-08-23 15:30:00,88.65,88.67,88.12,88.48,61239.0,81.6278,81.6462,81.1398,81.4713,61239.0
2019-08-26 09:30:00,89.38,89.53,88.98,89.22,122833.0,82.3,82.4381,81.9316,82.1526,122833.0
2019-08-26 10:00:00,89.22,89.24,88.84,88.98,69789.0,82.1526,82.1711,81.8027,81.9316,69789.0
2019-08-26 10:30:00,88.94,89.11,88.8,88.99,76971.0,81.8948,82.0514,81.7659,81.9409,76971.0
2019-08-26 11:00:00,89.01,89.3,89.0,89.16,72692.0,81.9593,82.2263,81.9501,82.0974,72692.0
2019-08-26 11:30:00,89.22,89.24,89.05,89.17,20800.0,82.1526,82.1711,81.9961,82.1066,20800.0
2019-08-26 12:00:00,89.17,89.48,89.16,89.39,15638.0,82.1066,82.392,82.0974,82.3092,15638.0
2019-08-26 12:30:00,89.41,89.43,89.33,89.38,31707.0,82.3276,82.346,82.2539,82.3,31707.0
2019-08-26 13:00:00,89.38,89.46,89.29,89.34,16187.0,82.3,82.3736,82.2171,82.2631,16187.0
2019-08-26 13:30:00,89.34,89.35,89.22,89.26,19244.0,82.2631,82.2723,82.1526,82.1895,19244.0
2019-08-26 14:00:00,89.25,89.25,89.04,89.07,27082.0,82.1803,82.1803,81.9869,82.0145,27082.0
2019-08-26 14:30:00,89.07,89.21,89.06,89.17,16834.0,82.0145,82.1434,82.0053,82.1066,16834.0
2019-08-26 15:00:00,89.23,89.37,89.16,89.23,58725.0,82.1618,82.2908,82.0974,82.1618,58725.0
2019-08-26 15:30:00,89.26,89.52,89.14,89.52,102790.0,82.1895,82.4289,82.079,82.4289,102790.0
2019-08-27 09:30:00,90.07,90.42,90.01,90.23,58528.0,82.9353,83.2576,82.8801,83.0826,58528.0
2019-08-27 10:00:00,90.26,90.33,90.12,90.17,30682.0,83.1103,83.1747,82.9813,83.0274,30682.0
2019-08-27 10:30:00,90.15,90.21,89.97,89.97,120065.0,83.009,83.0642,82.8432,82.8432,120065.0
2019-08-27 11:00:00,89.98,90.05,89.62,89.67,90155.0,82.8524,82.9169,82.521,82.567,90155.0
2019-08-27 11:30:00,89.67,89.79,89.6,89.63,91306.0,82.567,82.6775,82.5025,82.5302,91306.0
2019-08-27 12:00:00,89.6,89.68,89.49,89.6,44026.0,82.5025,82.5762,82.4013,82.5025,44026.0
2019-08-27 12:30:00,89.6,89.63,89.29,89.3,60335.0,82.5025,82.5302,82.2171,82.2263,60335.0
2019-08-27 13:00:00,89.25,89.48,89.25,89.47,48585.0,82.1803,82.392,82.1803,82.3828,48585.0
2019-08-27 13:30:00,89.44,89.74,89.42,89.68,90449.0,82.3552,82.6314,82.3368,82.5762,90449.0
2019-08-27 14:00:00,89.67,89.73,89.5,89.57,91667.0,82.567,82.6222,82.4105,82.4749,91667.0
2019-08-27 14:30:00,89.55,89.8,89.49,89.74,83269.0,82.4565,82.6867,82.4013,82.6314,83269.0
2019-08-27 15:00:00,89.76,89.92,89.56,89.57,66699.0,82.6499,82.7972,82.4657,82.4749,66699.0
2019-08-27 15:30:00,89.58,89.73,89.48,89.5,118644.0,82.4841,82.6222,82.392,82.4105,118644.0
2019-08-28 09:30:00,89.21,89.48,89.03,89.45,78657.0,82.1434,82.392,81.9777,82.3644,78657.0
2019-08-28 10:00:00,89.42,89.62,89.42,89.48,16674.0,82.3368,82.521,82.3368,82.392,16674.0
2019-08-28 10:30:00,89.5,89.84,89.5,89.74,65685.0,82.4105,82.7235,82.4105,82.6314,65685.0
2019-08-28 11:00:00,89.74,89.93,89.63,89.93,167608.0,82.6314,82.8064,82.5302,82.8064,167608.0
2019-08-28 11:30:00,89.92,90.01,89.87,89.92,25743.0,82.7972,82.8801,82.7511,82.7972,25743.0
2019-08-28 12:00:00,89.92,89.99,89.86,89.88,33060.0,82.7972,82.8616,82.7419,82.7604,33060.0
2019-08-28 12:30:00,89.89,90.0,89.83,90.0,58734.0,82.7696,82.8709,82.7143,82.8709,58734.0
2019-08-28 13:00:00,90.0,90.0,89.76,89.91,37808.0,82.8709,82.8709,82.6499,82.788,37808.0
2019-08-28 13:30:00,89.9,90.0,89.85,89.89,24349.0,82.7788,82.8709,82.7327,82.7696,24349.0
2019-08-28 14:00:00,89.9,89.95,89.87,89.92,43121.0,82.7788,82.8248,82.7511,82.7972,43121.0
2019-08-28 14:30:00,89.93,90.11,89.9,90.09,316973.0,82.8064,82.9721,82.7788,82.9537,316973.0
2019-08-28 15:00:00,90.07,90.13,89.97,89.97,45155.0,82.9353,82.9906,82.8432,82.8432,45155.0
2019-08-28 15:30:00,89.96,90.09,89.89,90.07,54424.0,82.834,82.9537,82.7696,82.9353,54424.0
2019-08-29 09:30:00,90.91,91.21,90.91,91.16,36104.0,83.7088,83.985,83.7088,83.939,36104.0
2019-08-29 10:00:00,91.13,91.14,90.88,90.98,17333.0,83.9113,83.9205,83.6811,83.7732,17333.0
2019-08-29 10:30:00,90.95,90.98,90.52,90.86,42153.0,83.7456,83.7732,83.3497,83.6627,42153.0
2019-08-29 11:00:00,90.82,91.0,90.79,91.0,27016.0,83.6259,83.7916,83.5983,83.7916,27016.0
2019-08-29 11:30:00,90.97,91.16,90.97,91.13,32267.0,83.764,83.939,83.764,83.9113,32267.0
2019-08-29 12:00:00,91.14,91.21,91.07,91.2,19685.0,83.9205,83.985,83.8561,83.9758,19685.0
2019-08-29 12:30:00,91.17,91.28,91.17,91.24,34483.0,83.9482,84.0495,83.9482,84.0126,34483.0
2019-08-29 13:00:00,91.24,91.27,91.22,91.23,26216.0,84.0126,84.0403,83.9942,84.0034,26216.0
2019-08-29 13:30:00,91.22,91.34,91.18,91.3,35102.0,83.9942,84.1047,83.9574,84.0679,35102.0
2019-08-29 14:00:00,91.32,91.36,91.2,91.27,31813.0,84.0863,84.1231,83.9758,84.0403,31813.0
2019-08-29 14:30:00,91.28,91.28,91.18,91.2,32910.0,84.0495,84.0495,83.9574,83.9758,32910.0
2019-08-29 15:00:00,91.2,91.21,91.07,91.08,17924.0,83.9758,83.985,83.8561,83.8653,17924.0
2019-08-29 15:30:00,91.09,91.25,91.09,91.12,80393.0,83.8745,84.0218,83.8745,83.9021,80393.0
2019-08-30 09:30:00,91.61,91.79,91.35,91.4,21136.0,84.3533,84.5191,84.1139,84.16,21136.0
2019-08-30 10:00:00,91.37,91.58,91.31,91.37,20087.0,84.1323,84.3257,84.0771,84.1323,20087.0
2019-08-30 10:30:00,91.42,91.46,91.28,91.28,10678.0,84.1784,84.2152,84.0495,84.0495,10678.0
2019-08-30 11:00:00,91.2,91.21,90.72,90.84,34853.0,83.9758,83.985,83.5338,83.6443,34853.0
2019-08-30 11:30:00,90.91,91.07,90.9,91.01,17410.0,83.7088,83.8561,83.6996,83.8008,17410.0
2019-08-30 12:00:00,90.96,91.12,90.94,91.11,11104.0,83.7548,83.9021,83.7364,83.8929,11104.0
2019-08-30 12:30:00,91.11,91.25,91.05,91.2,13184.0,83.8929,84.0218,83.8377,83.9758,13184.0
2019-08-30 13:00:00,91.19,91.22,91.04,91.08,20641.0,83.9666,83.9942,83.8285,83.8653,20641.0
2019-08-30 13:30:00,91.08,91.08,90.95,90.99,25231.0,83.8653,83.8653,83.7456,83.7824,25231.0
2019-08-30 14:00:00,91.02,91.14,91.02,91.09,28920.0,83.8101,83.9205,83.8101,83.8745,28920.0
2019-08-30 14:30:00,91.08,91.12,90.9,90.94,16637.0,83.8653,83.9021,83.6996,83.7364,16637.0
2019-08-30 15:00:00,90.93,91.04,90.83,91.03,164490.0,83.7272,83.8285,83.6351,83.8193,164490.0
2019-08-30 15:30:00,91.03,91.24,90.99,91.08,243257.0,83.8193,84.0126,83.7824,83.8653,243257.0
2019-09-03 09:30:00,90.64,90.86,90.4,90.75,42060.0,83.4602,83.6627,83.2392,83.5614,42060.0
2019-09-03 10:00:00,90.72,90.74,90.06,90.34,60363.0,83.5338,83.5522,82.9261,83.1839,60363.0
2019-09-03 10:30:00,90.32,90.54,90.21,90.48,36724.0,83.1655,83.3681,83.0642,83.3128,36724.0
2019-09-03 11:00:00,90.48,90.5,90.19,90.32,40188.0,83.3128,83.3312,83.0458,83.1655,40188.0
2019-09-03 11:30:00,90.39,90.54,90.29,90.4,33931.0,83.23,83.3681,83.1379,83.2392,33931.0
2019-09-03 12:00:00,90.41,90.49,90.36,90.41,17025.0,83.2484,83.322,83.2023,83.2484,17025.0
2019-09-03 12:30:00,90.34,90.42,90.27,90.28,24093.0,83.1839,83.2576,83.1195,83.1287,24093.0
2019-09-03 13:00:00,90.3,90.32,90.21,90.27,125652.0,83.1471,83.1655,83.0642,83.1195,125652.0
2019-09-03 13:30:00,90.27,90.28,90.08,90.12,43549.0,83.1195,83.1287,82.9445,82.9813,43549.0
2019-09-03 14:00:00,90.13,90.19,90.09,90.15,15379.0,82.9906,83.0458,82.9537,83.009,15379.0
2019-09-03 14:30:00,90.14,90.22,90.11,90.19,19500.0,82.9998,83.0734,82.9721,83.0458,19500.0
2019-09-03 15:00:00,90.2,90.35,90.14,90.3,41191.0,83.055,83.1931,82.9998,83.1471,41191.0
2019-09-03 15:30:00,90.3,90.48,90.26,90.4,66991.0,83.1471,83.3128,83.1103,83.2392,66991.0
2019-09-04 09:30:00,91.25,91.28,91.07,91.13,33626.0,84.0218,84.0495,83.8561,83.9113,33626.0
2019-09-04 10:00:00,91.12,91.17,90.92,91.01,12061.0,83.9021,83.9482,83.718,83.8008,12061.0
2019-09-04 10:30:00,91.0,91.06,90.94,91.03,21719.0,83.7916,83.8469,83.7364,83.8193,21719.0
2019-09-04 11:00:00,91.07,91.22,91.03,91.21,62830.0,83.8561,83.9942,83.8193,83.985,62830.0
2019-09-04 11:30:00,91.21,91.29,91.21,91.23,24243.0,83.985,84.0587,83.985,84.0034,24243.0
2019-09-04 12:00:00,91.25,91.27,91.17,91.2,29780.0,84.0218,84.0403,83.9482,83.9758,29780.0
2019-09-04 12:30:00,91.21,91.29,91.19,91.26,18266.0,83.985,84.0587,83.9666,84.031,18266.0
2019-09-04 13:00:00,91.25,91.29,91.2,91.25,19205.0,84.0218,84.0587,83.9758,84.0218,19205.0
2019-09-04 13:30:00,91.26,91.28,91.13,91.14,23467.0,84.031,84.0495,83.9113,83.9205,23467.0
2019-09-04 14:00:00,91.14,91.25,91.12,91.24,28284.0,83.9205,84.0218,83.9021,84.0126,28284.0
2019-09-04 14:30:00,91.23,91.33,91.23,91.3,33582.0,84.0034,84.0955,84.0034,84.0679,33582.0
2019-09-04 15:00:00,91.31,91.38,91.3,91.33,187751.0,84.0771,84.1415,84.0679,84.0955,187751.0
2019-09-04 15:30:00,91.36,91.45,91.36,91.45,55723.0,84.1231,84.206,84.1231,84.206,55723.0
2019-09-05 09:30:00,91.94,92.87,91.81,92.8,18100.0,84.6572,85.5135,84.5375,85.4491,18100.0
2019-09-05 10:00:00,92.81,93.22,92.81,93.03,30685.0,85.4583,85.8358,85.4583,85.6608,30685.0
2019-09-05 10:30:00,93.02,93.15,92.98,93.0,9326.0,85.6516,85.7713,85.6148,85.6332,9326.0
2019-09-05 11:00:00,93.09,93.09,92.88,92.97,7255.0,85.7161,85.7161,85.5227,85.6056,7255.0
2019-09-05 11:30:00,92.95,93.03,92.88,92.89,26118.0,85.5872,85.6608,85.5227,85.5319,26118.0
2019-09-05 12:00:00,92.88,92.97,92.83,92.83,12963.0,85.5227,85.6056,85.4767,85.4767,12963.0
2019-09-05 12:30:00,92.83,92.89,92.82,92.89,29258.0,85.4767,85.5319,85.4675,85.5319,29258.0
2019-09-05 13:00:00,92.93,92.93,92.8,92.88,16915.0,85.5688,85.5688,85.4491,85.5227,16915.0
2019-09-05 13:30:00,92.88,92.88,92.81,92.84,15676.0,85.5227,85.5227,85.4583,85.4859,15676.0
2019-09-05 14:00:00,92.84,92.92,92.79,92.86,22351.0,85.4859,85.5596,85.4398,85.5043,22351.0
2019-09-05 14:30:00,92.85,92.95,92.83,92.91,43586.0,85.4951,85.5872,85.4767,85.5503,43586.0
2019-09-05 15:00:00,92.95,93.02,92.92,93.01,31869.0,85.5872,85.6516,85.5596,85.6424,31869.0
2019-09-05 15:30:00,93.02,93.04,92.84,92.84,47198.0,85.6516,85.67,85.4859,85.4859,47198.0
2019-09-06 09:30:00,92.96,93.1,92.9,93.02,36212.0,85.5964,85.7253,85.5411,85.6516,36212.0
2019-09-06 10:00:00,93.06,93.13,92.98,93.11,21077.0,85.6885,85.7529,85.6148,85.7345,21077.0
2019-09-06 10:30:00,93.14,93.25,93.12,93.16,5299.0,85.7621,85.8634,85.7437,85.7805,5299.0
2019-09-06 11:00:00,93.19,93.2,93.13,93.17,21198.0,85.8082,85.8174,85.7529,85.7897,21198.0
2019-09-06 11:30:00,93.2,93.2,93.1,93.12,35895.0,85.8174,85.8174,85.7253,85.7437,35895.0
2019-09-06 12:00:00,93.09,93.16,93.09,93.14,66769.0,85.7161,85.7805,85.7161,85.7621,66769.0
2019-09-06 12:30:00,93.15,93.15,92.97,93.06,26931.0,85.7713,85.7713,85.6056,85.6885,26931.0
2019-09-06 13:00:00,93.08,93.21,93.07,93.21,15798.0,85.7069,85.8266,85.6977,85.8266,15798.0
2019-09-06 13:30:00,93.21,93.23,93.16,93.19,21877.0,85.8266,85.845,85.7805,85.8082,21877.0
2019-09-06 14:00:00,93.21,93.21,93.14,93.16,24030.0,85.8266,85.8266,85.7621,85.7805,24030.0
2019-09-06 14:30:00,93.17,93.17,93.08,93.11,29801.0,85.7897,85.7897,85.7069,85.7345,29801.0
2019-09-06 15:00:00,93.12,93.2,93.1,93.2,25267.0,85.7437,85.8174,85.7253,85.8174,25267.0
2019-09-06 15:30:00,93.2,93.23,92.96,93.01,25886.0,85.8174,85.845,85.5964,85.6424,25886.0
2019-09-09 09:30:00,93.25,93.27,92.96,92.97,28306.0,85.8634,85.8818,85.5964,85.6056,28306.0
2019-09-09 10:00:00,92.99,93.11,92.95,93.06,18364.0,85.624,85.7345,85.5872,85.6885,18364.0
2019-09-09 10:30:00,93.07,93.13,93.04,93.11,40231.0,85.6977,85.7529,85.67,85.7345,40231.0
2019-09-09 11:00:00,93.11,93.12,92.98,93.01,23484.0,85.7345,85.7437,85.6148,85.6424,23484.0
2019-09-09 11:30:00,92.99,93.0,92.86,92.86,39108.0,85.624,85.6332,85.5043,85.5043,39108.0
2019-09-09 12:00:00,92.87,92.87,92.6,92.61,24382.0,85.5135,85.5135,85.2649,85.2741,24382.0
2019-09-09 12:30:00,92.61,92.67,92.45,92.67,25450.0,85.2741,85.3294,85.1268,85.3294,25450.0
2019-09-09 13:00:00,92.66,92.69,92.55,92.55,13321.0,85.3201,85.3478,85.2189,85.2189,13321.0
2019-09-09 13:30:00,92.55,92.64,92.49,92.6,31275.0,85.2189,85.3017,85.1636,85.2649,31275.0
2019-09-09 14:00:00,92.59,92.63,92.48,92.5,21452.0,85.2557,85.2925,85.1544,85.1728,21452.0
2019-09-09 14:30:00,92.49,92.63,92.47,92.6,23378.0,85.1636,85.2925,85.1452,85.2649,23378.0
2019-09-09 15:00:00,92.59,92.76,92.57,92.72,40430.0,85.2557,85.4122,85.2373,85.3754,40430.0
2019-09-09 15:30:00,92.72,92.85,92.66,92.82,336783.0,85.3754,85.4951,85.3201,85.4675,336783.0
2019-09-10 09:30:00,92.59,92.77,92.07,92.17,148737.0,85.2557,85.4214,84.7769,84.869,148737.0
2019-09-10 10:00:00,92.15,92.23,91.99,92.23,34165.0,84.8505,84.9242,84.7032,84.9242,34165.0
2019-09-10 10:30:00,92.19,92.26,92.04,92.06,132689.0,84.8874,84.9518,84.7493,84.7677,132689.0
2019-09-10 11:00:00,92.08,92.13,91.97,92.01,45640.0,84.7861,84.8321,84.6848,84.7216,45640.0
2019-09-10 11:30:00,92.03,92.33,91.98,92.22,57533.0,84.74,85.0163,84.694,84.915,57533.0
2019-09-10 12:00:00,92.23,92.46,92.1,92.4,44280.0,84.9242,85.136,84.8045,85.0807,44280.0
2019-09-10 12:30:00,92.4,92.58,92.39,92.52,32077.0,85.0807,85.2465,85.0715,85.1912,32077.0
2019-09-10 13:00:00,92.52,92.52,92.31,92.39,41399.0,85.1912,85.1912,84.9979,85.0715,41399.0
2019-09-10 13:30:00,92.41,92.48,92.36,92.37,20466.0,85.0899,85.1544,85.0439,85.0531,20466.0
2019-09-10 14:00:00,92.37,92.38,92.25,92.25,20837.0,85.0531,85.0623,84.9426,84.9426,20837.0
2019-09-10 14:30:00,92.24,92.31,92.17,92.25,41615.0,84.9334,84.9979,84.869,84.9426,41615.0
2019-09-10 15:00:00,92.27,92.31,92.2,92.23,39905.0,84.961,84.9979,84.8966,84.9242,39905.0
2019-09-10 15:30:00,92.24,92.72,92.24,92.72,73315.0,84.9334,85.3754,84.9334,85.3754,73315.0
2019-09-11 09:30:00,92.93,92.96,92.62,92.85,13214.0,85.5688,85.5964,85.2833,85.4951,13214.0
2019-09-11 10:00:00,92.84,93.01,92.82,92.99,46866.0,85.4859,85.6424,85.4675,85.624,46866.0
2019-09-11 10:30:00,92.99,93.04,92.95,92.99,11043.0,85.624,85.67,85.5872,85.624,11043.0
2019-09-11 11:00:00,92.98,92.99,92.89,92.93,10240.0,85.6148,85.624,85.5319,85.5688,10240.0
2019-09-11 11:30:00,92.95,93.03,92.95,93.01,11371.0,85.5872,85.6608,85.5872,85.6424,11371.0
2019-09-11 12:00:00,93.03,93.1,93.03,93.08,12219.0,85.6608,85.7253,85.6608,85.7069,12219.0
2019-09-11 12:30:00,93.07,93.15,93.06,93.1,18108.0,85.6977,85.7713,85.6885,85.7253,18108.0
2019-09-11 13:00:00,93.11,93.14,93.07,93.11,11795.0,85.7345,85.7621,85.6977,85.7345,11795.0
2019-09-11 13:30:00,93.08,93.1,93.0,93.02,20536.0,85.7069,85.7253,85.6332,85.6516,20536.0
2019-09-11 14:00:00,93.01,93.03,92.97,93.0,12633.0,85.6424,85.6608,85.6056,85.6332,12633.0
2019-09-11 14:30:00,93.01,93.02,92.93,92.99,42520.0,85.6424,85.6516,85.5688,85.624,42520.0
2019-09-11 15:00:00,92.99,93.1,92.99,93.08,21062.0,85.624,85.7253,85.624,85.7069,21062.0
2019-09-11 15:30:00,93.08,93.24,93.04,93.24,99572.0,85.7069,85.8542,85.67,85.8542,99572.0
2019-09-12 09:30:00,93.64,93.69,93.31,93.46,23892.0,86.2225,86.2686,85.9187,86.0568,23892.0
2019-09-12 10:00:00,93.43,93.91,93.4,93.87,36261.0,86.0292,86.4711,86.0015,86.4343,36261.0
2019-09-12 10:30:00,93.85,93.87,93.3,93.37,39011.0,86.4159,86.4343,85.9094,85.9739,39011.0
2019-09-12 11:00:00,93.35,93.61,93.32,93.59,10123.0,85.9555,86.1949,85.9279,86.1765,10123.0
2019-09-12 11:30:00,93.57,93.69,93.56,93.66,10685.0,86.1581,86.2686,86.1489,86.2409,10685.0
2019-09-12 12:00:00,93.68,93.68,93.53,93.63,7279.0,86.2593,86.2593,86.1212,86.2133,7279.0
2019-09-12 12:30:00,93.63,93.78,93.63,93.77,17483.0,86.2133,86.3514,86.2133,86.3422,17483.0
2019-09-12 13:00:00,93.78,93.87,93.7,93.74,25261.0,86.3514,86.4343,86.2778,86.3146,25261.0
2019-09-12 13:30:00,93.75,93.84,93.72,93.78,37794.0,86.3238,86.4067,86.2962,86.3514,37794.0
2019-09-12 14:00:00,93.77,93.77,93.7,93.75,11127.0,86.3422,86.3422,86.2778,86.3238,11127.0
2019-09-12 14:30:00,93.73,93.85,93.71,93.78,42416.0,86.3054,86.4159,86.287,86.3514,42416.0
2019-09-12 15:00:00,93.79,93.79,93.71,93.72,47453.0,86.3606,86.3606,86.287,86.2962,47453.0
2019-09-12 15:30:00,93.72,93.77,93.48,93.5,206325.0,86.2962,86.3422,86.0752,86.0936,206325.0
2019-09-13 09:30:00,93.56,93.64,93.47,93.52,27636.0,86.1489,86.2225,86.066,86.112,27636.0
2019-09-13 10:00:00,93.52,93.65,93.43,93.64,14272.0,86.112,86.2317,86.0292,86.2225,14272.0
2019-09-13 10:30:00,93.61,93.65,93.54,93.63,108720.0,86.1949,86.2317,86.1304,86.2133,108720.0
2019-09-13 11:00:00,93.63,93.73,93.56,93.59,50236.0,86.2133,86.3054,86.1489,86.1765,50236.0
2019-09-13 11:30:00,93.59,93.64,93.54,93.56,147927.0,86.1765,86.2225,86.1304,86.1489,147927.0
2019-09-13 12:00:00,93.55,93.64,93.48,93.52,30900.0,86.1396,86.2225,86.0752,86.112,30900.0
2019-09-13 12:30:00,93.5,93.55,93.45,93.47,14099.0,86.0936,86.1396,86.0476,86.066,14099.0
2019-09-13 13:00:00,93.47,93.53,93.44,93.47,10457.0,86.066,86.1212,86.0384,86.066,10457.0
2019-09-13 13:30:00,93.49,93.49,93.34,93.4,18794.0,86.0844,86.0844,85.9463,86.0015,18794.0
2019-09-13 14:00:00,93.4,93.48,93.38,93.42,31544.0,86.0015,86.0752,85.9831,86.0199,31544.0
2019-09-13 14:30:00,93.46,93.5,93.44,93.49,13154.0,86.0568,86.0936,86.0384,86.0844,13154.0
2019-09-13 15:00:00,93.42,93.42,93.3,93.39,42700.0,86.0199,86.0199,85.9094,85.9923,42700.0
2019-09-13 15:30:00,93.38,93.48,93.36,93.37,55227.0,85.9831,86.0752,85.9647,85.9739,55227.0
2019-09-16 09:30:00,93.09,93.18,92.89,93.17,29240.0,85.7161,85.799,85.5319,85.7897,29240.0
2019-09-16 10:00:00,93.19,93.21,93.03,93.03,11015.0,85.8082,85.8266,85.6608,85.6608,11015.0
2019-09-16 10:30:00,92.99,93.04,92.93,92.99,19079.0,85.624,85.67,85.5688,85.624,19079.0
2019-09-16 11:00:00,92.99,93.16,92.95,93.11,16546.0,85.624,85.7805,85.5872,85.7345,16546.0
2019-09-16 11:30:00,93.1,93.1,92.8,92.81,23068.0,85.7253,85.7253,85.4491,85.4583,23068.0
2019-09-16 12:00:00,92.8,92.91,92.8,92.91,11340.0,85.4491,85.5503,85.4491,85.5503,11340.0
2019-09-16 12:30:00,92.91,92.95,92.83,92.9,30859.0,85.5503,85.5872,85.4767,85.5411,30859.0
2019-09-16 13:00:00,92.9,93.01,92.89,93.01,10327.0,85.5411,85.6424,85.5319,85.6424,10327.0
2019-09-16 13:30:00,93.0,93.03,92.95,93.03,10587.0,85.6332,85.6608,85.5872,85.6608,10587.0
2019-09-16 14:00:00,93.04,93.06,92.95,93.0,18439.0,85.67,85.6885,85.5872,85.6332,18439.0
2019-09-16 14:30:00,92.99,93.01,92.9,92.94,118212.0,85.624,85.6424,85.5411,85.578,118212.0
2019-09-16 15:00:00,92.97,93.0,92.89,92.91,48671.0,85.6056,85.6332,85.5319,85.5503,48671.0
2019-09-16 15:30:00,92.89,93.0,92.88,93.0,48578.0,85.5319,85.6332,85.5227,85.6332,48578.0
2019-09-17 09:30:00,92.88,93.11,92.88,93.07,41225.0,85.5227,85.7345,85.5227,85.6977,41225.0
2019-09-17 10:00:00,93.07,93.09,92.97,93.07,17523.0,85.6977,85.7161,85.6056,85.6977,17523.0
2019-09-17 10:30:00,93.07,93.1,93.02,93.04,13001.0,85.6977,85.7253,85.6516,85.67,13001.0
2019-09-17 11:00:00,93.02,93.16,93.02,93.09,69009.0,85.6516,85.7805,85.6516,85.7161,69009.0
2019-09-17 11:30:00,93.1,93.14,93.04,93.05,14732.0,85.7253,85.7621,85.67,85.6793,14732.0
2019-09-17 12:00:00,93.06,93.1,92.95,92.99,17620.0,85.6885,85.7253,85.5872,85.624,17620.0
2019-09-17 12:30:00,92.97,92.99,92.92,92.93,16215.0,85.6056,85.624,85.5596,85.5688,16215.0
2019-09-17 13:00:00,92.94,93.03,92.93,92.97,37840.0,85.578,85.6608,85.5688,85.6056,37840.0
2019-09-17 13:30:00,92.98,93.14,92.97,93.03,23826.0,85.6148,85.7621,85.6056,85.6608,23826.0
2019-09-17 14:00:00,93.1,93.12,93.02,93.04,12177.0,85.7253,85.7437,85.6516,85.67,12177.0
2019-09-17 14:30:00,93.05,93.1,93.02,93.06,33355.0,85.6793,85.7253,85.6516,85.6885,33355.0
2019-09-17 15:00:00,93.1,93.13,93.05,93.12,37240.0,85.7253,85.7529,85.6793,85.7437,37240.0
2019-09-17 15:30:00,93.14,93.33,93.13,93.32,26068.0,85.7621,85.9371,85.7529,85.9279,26068.0
2019-09-18 09:30:00,93.26,93.4,92.99,93.08,18254.0,85.8726,86.0015,85.624,85.7069,18254.0
2019-09-18 10:00:00,93.09,93.26,93.09,93.25,8786.0,85.7161,85.8726,85.7161,85.8634,8786.0
2019-09-18 10:30:00,93.25,93.27,93.12,93.14,11576.0,85.8634,85.8818,85.7437,85.7621,11576.0
2019-09-18 11:00:00,93.14,93.14,93.09,93.11,10046.0,85.7621,85.7621,85.7161,85.7345,10046.0
2019-09-18 11:30:00,93.09,93.11,93.05,93.1,10050.0,85.7161,85.7345,85.6793,85.7253,10050.0
2019-09-18 12:00:00,93.12,93.13,93.08,93.1,12839.0,85.7437,85.7529,85.7069,85.7253,12839.0
2019-09-18 12:30:00,93.11,93.12,93.07,93.08,33687.0,85.7345,85.7437,85.6977,85.7069,33687.0
2019-09-18 13:00:00,93.05,93.06,92.94,92.95,62454.0,85.6793,85.6885,85.578,85.5872,62454.0
2019-09-18 13:30:00,92.95,93.11,92.92,93.11,45202.0,85.5872,85.7345,85.5596,85.7345,45202.0
2019-09-18 14:00:00,93.03,93.15,92.56,92.59,28453.0,85.6608,85.7713,85.2281,85.2557,28453.0
2019-09-18 14:30:00,92.56,92.73,92.43,92.67,24029.0,85.2281,85.3846,85.1084,85.3294,24029.0
2019-09-18 15:00:00,92.7,93.01,92.62,92.97,45243.0,85.357,85.6424,85.2833,85.6056,45243.0
2019-09-18 15:30:00,93.02,93.38,93.01,93.36,89252.0,85.6516,85.9831,85.6424,85.9647,89252.0
2019-09-19 09:30:00,93.48,93.57,93.4,93.54,22211.0,86.0752,86.1581,86.0015,86.1304,22211.0
2019-09-19 10:00:00,93.55,93.66,93.52,93.64,16570.0,86.1396,86.2409,86.112,86.2225,16570.0
2019-09-19 10:30:00,93.63,93.74,93.63,93.7,5266.0,86.2133,86.3146,86.2133,86.2778,5266.0
2019-09-19 11:00:00,93.62,93.73,93.61,93.7,16120.0,86.2041,86.3054,86.1949,86.2778,16120.0
2019-09-19 11:30:00,93.7,93.75,93.61,93.64,12023.0,86.2778,86.3238,86.1949,86.2225,12023.0
2019-09-19 12:00:00,93.65,93.69,93.45,93.45,14871.0,86.2317,86.2686,86.0476,86.0476,14871.0
2019-09-19 12:30:00,93.4,93.55,93.4,93.53,15163.0,86.0015,86.1396,86.0015,86.1212,15163.0
2019-09-19 13:00:00,93.55,93.57,93.43,93.48,18872.0,86.1396,86.1581,86.0292,86.0752,18872.0
2019-09-19 13:30:00,93.44,93.47,93.28,93.45,26521.0,86.0384,86.066,85.891,86.0476,26521.0
2019-09-19 14:00:00,93.46,93.5,93.42,93.43,19373.0,86.0568,86.0936,86.0199,86.0292,19373.0
2019-09-19 14:30:00,93.43,93.43,93.36,93.39,19176.0,86.0292,86.0292,85.9647,85.9923,19176.0
2019-09-19 15:00:00,93.41,93.43,93.33,93.4,41943.0,86.0107,86.0292,85.9371,86.0015,41943.0
2019-09-19 15:30:00,93.38,93.39,93.13,93.23,28904.0,85.9831,85.9923,85.7529,85.845,28904.0
2019-09-20 09:30:00,93.43,93.61,93.43,93.53,23774.0,86.0292,86.1949,86.0292,86.1212,23774.0
2019-09-20 10:00:00,93.5,93.6,93.47,93.56,15543.0,86.0936,86.1857,86.066,86.1489,15543.0
2019-09-20 10:30:00,93.58,93.61,93.42,93.44,11763.0,86.1673,86.1949,86.0199,86.0384,11763.0
2019-09-20 11:00:00,93.44,93.5,93.4,93.41,15321.0,86.0384,86.0936,86.0015,86.0107,15321.0
2019-09-20 11:30:00,93.41,93.45,93.33,93.45,12476.0,86.0107,86.0476,85.9371,86.0476,12476.0
2019-09-20 12:00:00,93.47,93.53,93.43,93.46,17309.0,86.066,86.1212,86.0292,86.0568,17309.0
2019-09-20 12:30:00,93.44,93.45,93.34,93.42,20789.0,86.0384,86.0476,85.9463,86.0199,20789.0
2019-09-20 13:00:00,93.44,93.44,92.61,92.94,52856.0,86.0384,86.0384,85.2741,85.578,52856.0
2019-09-20 13:30:00,92.94,92.99,92.78,92.97,22313.0,85.578,85.624,85.4306,85.6056,22313.0
2019-09-20 14:00:00,92.98,93.11,92.88,93.05,91805.0,85.6148,85.7345,85.5227,85.6793,91805.0
2019-09-20 14:30:00,93.05,93.14,93.01,93.03,15190.0,85.6793,85.7621,85.6424,85.6608,15190.0
2019-09-20 15:00:00,93.03,93.06,92.89,92.9,17930.0,85.6608,85.6885,85.5319,85.5411,17930.0
2019-09-20 15:30:00,92.91,92.94,92.73,92.73,23972.0,85.5503,85.578,85.3846,85.3846,23972.0
2019-09-23 09:30:00,92.41,92.89,92.41,92.82,23309.0,85.0899,85.5319,85.0899,85.4675,23309.0
2019-09-23 10:00:00,92.8,92.8,92.63,92.78,5968.0,85.4491,85.4491,85.2925,85.4306,5968.0
2019-09-23 10:30:00,92.8,92.84,92.61,92.64,30081.0,85.4491,85.4859,85.2741,85.3017,30081.0
2019-09-23 11:00:00,92.69,92.85,92.68,92.85,31359.0,85.3478,85.4951,85.3386,85.4951,31359.0
2019-09-23 11:30:00,92.89,92.92,92.88,92.91,36226.0,85.5319,85.5596,85.5227,85.5503,36226.0
2019-09-23 12:00:00,92.9,93.0,92.88,93.0,6396.0,85.5411,85.6332,85.5227,85.6332,6396.0
2019-09-23 12:30:00,92.98,93.0,92.91,92.92,148910.0,85.6148,85.6332,85.5503,85.5596,148910.0
2019-09-23 13:00:00,92.94,93.02,92.93,93.01,14045.0,85.578,85.6516,85.5688,85.6424,14045.0
2019-09-23 13:30:00,93.01,93.07,92.97,93.05,20935.0,85.6424,85.6977,85.6056,85.6793,20935.0
2019-09-23 14:00:00,93.03,93.05,93.0,93.0,17673.0,85.6608,85.6793,85.6332,85.6332,17673.0
2019-09-23 14:30:00,93.01,93.03,92.98,93.01,17041.0,85.6424,85.6608,85.6148,85.6424,17041.0
2019-09-23 15:00:00,92.99,93.13,92.99,93.1,35069.0,85.624,85.7529,85.624,85.7253,35069.0
2019-09-23 15:30:00,93.08,93.08,92.89,92.89,37226.0,85.7069,85.7069,85.5319,85.5319,37226.0
2019-09-24 09:30:00,92.94,93.16,92.8,93.01,27273.0,85.9198,86.1231,85.7903,85.9845,27273.0
2019-09-24 10:00:00,92.97,92.99,92.71,92.76,2744468.0,85.9475,85.966,85.7071,85.7534,2744468.0
2019-09-24 10:30:00,92.8,92.88,92.74,92.75,10688.0,85.7903,85.8643,85.7349,85.7441,10688.0
2019-09-24 11:00:00,92.76,92.76,92.59,92.65,41474.0,85.7534,85.7534,85.5962,85.6517,41474.0
2019-09-24 11:30:00,92.6,92.61,92.24,92.33,32750.0,85.6054,85.6147,85.2726,85.3558,32750.0
2019-09-24 12:00:00,92.32,92.45,91.84,91.96,28609.0,85.3466,85.4668,84.9028,85.0138,28609.0
2019-09-24 12:30:00,91.93,91.97,91.6,91.63,39581.0,84.9861,85.023,84.681,84.7087,39581.0
2019-09-24 13:00:00,91.62,91.8,91.54,91.63,45327.0,84.6995,84.8659,84.6255,84.7087,45327.0
2019-09-24 13:30:00,91.59,91.86,91.59,91.77,19601.0,84.6717,84.9213,84.6717,84.8381,19601.0
2019-09-24 14:00:00,91.75,92.23,91.58,92.12,60909.0,84.8196,85.2634,84.6625,85.1617,60909.0
2019-09-24 14:30:00,92.14,92.18,91.8,91.88,107531.0,85.1802,85.2172,84.8659,84.9398,107531.0
2019-09-24 15:00:00,91.88,91.98,91.71,91.79,30043.0,84.9398,85.0323,84.7827,84.8566,30043.0
2019-09-24 15:30:00,91.74,91.93,91.67,91.82,87713.0,84.8104,84.9861,84.7457,84.8844,87713.0
2019-09-25 09:30:00,92.06,92.15,91.75,91.76,64902.0,85.1062,85.1894,84.8196,84.8289,64902.0
2019-09-25 10:00:00,91.78,91.93,91.5,91.81,45396.0,84.8474,84.9861,84.5885,84.8751,45396.0
2019-09-25 10:30:00,91.82,92.16,91.8,92.08,77230.0,84.8844,85.1987,84.8659,85.1247,77230.0
2019-09-25 11:00:00,92.11,92.23,92.09,92.11,401333.0,85.1525,85.2634,85.134,85.1525,401333.0
2019-09-25 11:30:00,92.12,92.16,92.0,92.09,351853.0,85.1617,85.1987,85.0508,85.134,351853.0
2019-09-25 12:00:00,92.11,92.24,92.08,92.15,306949.0,85.1525,85.2726,85.1247,85.1894,306949.0
2019-09-25 12:30:00,92.15,92.19,92.04,92.09,49850.0,85.1894,85.2264,85.0877,85.134,49850.0
2019-09-25 13:00:00,92.1,92.18,92.06,92.15,24181.0,85.1432,85.2172,85.1062,85.1894,24181.0
2019-09-25 13:30:00,92.16,92.29,92.12,92.27,21301.0,85.1987,85.3189,85.1617,85.3004,21301.0
2019-09-25 14:00:00,92.28,92.43,92.28,92.38,23611.0,85.3096,85.4483,85.3096,85.4021,23611.0
2019-09-25 14:30:00,92.36,92.47,92.35,92.45,27251.0,85.3836,85.4853,85.3743,85.4668,27251.0
2019-09-25 15:00:00,92.44,92.54,92.43,92.5,37278.0,85.4575,85.55,85.4483,85.513,37278.0
2019-09-25 15:30:00,92.49,92.62,92.46,92.47,57144.0,85.5038,85.6239,85.476,85.4853,57144.0
2019-09-26 09:30:00,92.48,92.74,92.13,92.19,47130.0,85.4945,85.7349,85.1709,85.2264,47130.0
2019-09-26 10:00:00,92.23,92.33,92.05,92.17,24717.0,85.2634,85.3558,85.097,85.2079,24717.0
2019-09-26 10:30:00,92.18,92.29,92.04,92.12,24798.0,85.2172,85.3189,85.0877,85.1617,24798.0
2019-09-26 11:00:00,92.13,92.13,91.75,91.86,21491.0,85.1709,85.1709,84.8196,84.9213,21491.0
2019-09-26 11:30:00,91.91,91.98,91.79,91.86,29967.0,84.9676,85.0323,84.8566,84.9213,29967.0
2019-09-26 12:00:00,91.85,92.15,91.8,92.12,56178.0,84.9121,85.1894,84.8659,85.1617,56178.0
2019-09-26 12:30:00,92.12,92.17,92.03,92.09,151358.0,85.1617,85.2079,85.0785,85.134,151358.0
2019-09-26 13:00:00,92.1,92.14,91.93,91.95,44451.0,85.1432,85.1802,84.9861,85.0045,44451.0
2019-09-26 13:30:00,91.96,92.15,91.94,92.15,61222.0,85.0138,85.1894,84.9953,85.1894,61222.0
2019-09-26 14:00:00,92.16,92.37,92.16,92.3,93805.0,85.1987,85.3928,85.1987,85.3281,93805.0
2019-09-26 14:30:00,92.31,92.34,92.2,92.21,62296.0,85.3373,85.3651,85.2357,85.2449,62296.0
2019-09-26 15:00:00,92.23,92.46,92.22,92.42,72782.0,85.2634,85.476,85.2541,85.439,72782.0
2019-09-26 15:30:00,92.42,92.52,92.17,92.24,83418.0,85.439,85.5315,85.2079,85.2726,83418.0
2019-09-27 09:30:00,92.4,92.42,92.13,92.16,15765.0,85.4205,85.439,85.1709,85.1987,15765.0
2019-09-27 10:00:00,92.18,92.24,92.01,92.23,14450.0,85.2172,85.2726,85.06,85.2634,14450.0
2019-09-27 10:30:00,92.23,92.49,92.18,92.47,18122.0,85.2634,85.5038,85.2172,85.4853,18122.0
2019-09-27 11:00:00,92.45,92.5,92.39,92.45,17164.0,85.4668,85.513,85.4113,85.4668,17164.0
2019-09-27 11:30:00,92.45,92.47,91.76,92.21,31693.0,85.4668,85.4853,84.8289,85.2449,31693.0
2019-09-27 12:00:00,92.2,92.21,91.99,92.06,40885.0,85.2357,85.2449,85.0415,85.1062,40885.0
2019-09-27 12:30:00,92.04,92.07,91.69,91.7,20986.0,85.0877,85.1155,84.7642,84.7734,20986.0
2019-09-27 13:00:00,91.68,91.87,91.6,91.78,30703.0,84.7549,84.9306,84.681,84.8474,30703.0
2019-09-27 13:30:00,91.75,91.8,91.58,91.72,19387.0,84.8196,84.8659,84.6625,84.7919,19387.0
2019-09-27 14:00:00,91.73,91.74,91.51,91.56,37315.0,84.8012,84.8104,84.5978,84.644,37315.0
2019-09-27 14:30:00,91.55,91.59,91.29,91.36,43383.0,84.6348,84.6717,84.3944,84.4591,43383.0
2019-09-27 15:00:00,91.38,91.59,91.36,91.47,24309.0,84.4776,84.6717,84.4591,84.5608,24309.0
2019-09-27 15:30:00,91.49,91.84,91.49,91.83,76073.0,84.5793,84.9028,84.5793,84.8936,76073.0
2019-09-30 09:30:00,92.06,92.36,92.04,92.31,48092.0,85.1062,85.3836,85.0877,85.3373,48092.0
2019-09-30 10:00:00,92.33,92.39,92.22,92.22,21110.0,85.3558,85.4113,85.2541,85.2541,21110.0
2019-09-30 10:30:00,92.24,92.32,92.2,92.27,29089.0,85.2726,85.3466,85.2357,85.3004,29089.0
2019-09-30 11:00:00,92.28,92.41,92.23,92.39,36953.0,85.3096,85.4298,85.2634,85.4113,36953.0
2019-09-30 11:30:00,92.43,92.49,92.39,92.45,21688.0,85.4483,85.5038,85.4113,85.4668,21688.0
2019-09-30 12:00:00,92.48,92.61,92.47,92.59,27346.0,85.4945,85.6147,85.4853,85.5962,27346.0
2019-09-30 12:30:00,92.61,92.62,92.55,92.55,14124.0,85.6147,85.6239,85.5592,85.5592,14124.0
2019-09-30 13:00:00,92.57,92.63,92.53,92.54,16781.0,85.5777,85.6332,85.5407,85.55,16781.0
2019-09-30 13:30:00,92.54,92.61,92.53,92.53,22209.0,85.55,85.6147,85.5407,85.5407,22209.0
2019-09-30 14:00:00,92.55,92.55,92.48,92.51,46667.0,85.5592,85.5592,85.4945,85.5222,46667.0
2019-09-30 14:30:00,92.51,92.54,92.44,92.44,33533.0,85.5222,85.55,85.4575,85.4575,33533.0
2019-09-30 15:00:00,92.44,92.48,92.38,92.42,36639.0,85.4575,85.4945,85.4021,85.439,36639.0
2019-09-30 15:30:00,92.42,92.49,92.31,92.38,140399.0,85.439,85.5038,85.3373,85.4021,140399.0
2019-10-01 09:30:00,92.65,92.85,92.4,92.74,33898.0,85.6517,85.8366,85.4205,85.7349,33898.0
2019-10-01 10:00:00,92.72,92.73,91.91,92.11,114060.0,85.7164,85.7256,84.9676,85.1525,114060.0
2019-10-01 10:30:00,92.09,92.19,91.93,91.93,109039.0,85.134,85.2264,84.9861,84.9861,109039.0
2019-10-01 11:00:00,91.92,91.99,91.78,91.96,116301.0,84.9768,85.0415,84.8474,85.0138,116301.0
2019-10-01 11:30:00,91.97,91.99,91.69,91.75,232051.0,85.023,85.0415,84.7642,84.8196,232051.0
2019-10-01 12:00:00,91.73,91.74,91.47,91.6,252207.0,84.8012,84.8104,84.5608,84.681,252207.0
2019-10-01 12:30:00,91.59,91.72,91.56,91.56,366579.0,84.6717,84.7919,84.644,84.644,366579.0
2019-10-01 13:00:00,91.57,91.57,91.33,91.36,143582.0,84.6532,84.6532,84.4314,84.4591,143582.0
2019-10-01 13:30:00,91.35,91.39,91.24,91.28,796429.0,84.4499,84.4868,84.3482,84.3851,796429.0
2019-10-01 14:00:00,91.29,91.41,91.23,91.37,201316.0,84.3944,84.5053,84.3389,84.4684,201316.0
2019-10-01 14:30:00,91.38,91.59,91.37,91.5,241808.0,84.4776,84.6717,84.4684,84.5885,241808.0
2019-10-01 15:00:00,91.51,91.59,91.38,91.53,125085.0,84.5978,84.6717,84.4776,84.6163,125085.0
2019-10-01 15:30:00,91.52,91.52,91.24,91.26,127572.0,84.607,84.607,84.3482,84.3667,127572.0
2019-10-02 09:30:00,90.81,90.86,90.07,90.19,107241.0,83.9507,83.9969,83.2665,83.3775,107241.0
2019-10-02 10:00:00,90.16,90.3,89.99,90.09,83346.0,83.3497,83.4792,83.1926,83.285,83346.0
2019-10-02 10:30:00,90.08,90.08,89.66,89.8,116716.0,83.2758,83.2758,82.8875,83.0169,116716.0
2019-10-02 11:00:00,89.77,89.93,89.69,89.7,142226.0,82.9892,83.1371,82.9152,82.9245,142226.0
2019-10-02 11:30:00,89.75,89.77,89.5,89.75,81930.0,82.9707,82.9892,82.7396,82.9707,81930.0
2019-10-02 12:00:00,89.73,89.73,89.46,89.54,159985.0,82.9522,82.9522,82.7026,82.7766,159985.0
2019-10-02 12:30:00,89.54,89.55,89.26,89.35,123283.0,82.7766,82.7858,82.5177,82.6009,123283.0
2019-10-02 13:00:00,89.33,89.58,89.29,89.52,91629.0,82.5824,82.8136,82.5455,82.7581,91629.0
2019-10-02 13:30:00,89.52,89.55,89.36,89.45,205691.0,82.7581,82.7858,82.6102,82.6934,205691.0
2019-10-02 14:00:00,89.45,89.72,89.38,89.64,319019.0,82.6934,82.943,82.6287,82.869,319019.0
2019-10-02 14:30:00,89.64,89.85,89.6,89.81,109808.0,82.869,83.0632,82.832,83.0262,109808.0
2019-10-02 15:00:00,89.84,89.96,89.67,89.81,178800.0,83.0539,83.1649,82.8968,83.0262,178800.0
2019-10-02 15:30:00,89.79,89.9,89.58,89.69,208248.0,83.0077,83.1094,82.8136,82.9152,208248.0
2019-10-03 09:30:00,89.73,89.87,89.57,89.79,71324.0,82.9522,83.0817,82.8043,83.0077,71324.0
2019-10-03 10:00:00,89.78,89.79,88.74,89.46,157072.0,82.9985,83.0077,82.037,82.7026,157072.0
2019-10-03 10:30:00,89.41,89.6,89.22,89.51,85535.0,82.6564,82.832,82.4808,82.7488,85535.0
2019-10-03 11:00:00,89.49,90.14,89.44,89.95,165625.0,82.7304,83.3313,82.6841,83.1556,165625.0
2019-10-03 11:30:00,89.93,89.93,89.71,89.75,554496.0,83.1371,83.1371,82.9337,82.9707,554496.0
2019-10-03 12:00:00,89.79,90.04,89.78,90.03,140946.0,83.0077,83.2388,82.9985,83.2296,140946.0
2019-10-03 12:30:00,90.02,90.22,89.96,90.17,265488.0,83.2203,83.4052,83.1649,83.359,265488.0
2019-10-03 13:00:00,90.19,90.23,90.09,90.15,38452.0,83.3775,83.4145,83.285,83.3405,38452.0
2019-10-03 13:30:00,90.17,90.39,90.14,90.36,177911.0,83.359,83.5624,83.3313,83.5346,177911.0
2019-10-03 14:00:00,90.34,90.42,90.24,90.4,184257.0,83.5162,83.5901,83.4237,83.5716,184257.0
2019-10-03 14:30:00,90.42,90.42,90.23,90.26,103986.0,83.5901,83.5901,83.4145,83.4422,103986.0
2019-10-03 15:00:00,90.28,90.29,90.15,90.21,54813.0,83.4607,83.4699,83.3405,83.396,54813.0
2019-10-03 15:30:00,90.2,90.45,90.08,90.45,102893.0,83.3867,83.6178,83.2758,83.6178,102893.0
2019-10-04 09:30:00,90.79,91.12,90.79,91.12,48079.0,83.9322,84.2372,83.9322,84.2372,48079.0
2019-10-04 10:00:00,91.1,91.27,91.02,91.03,38535.0,84.2187,84.3759,84.1448,84.154,38535.0
2019-10-04 10:30:00,91.03,91.11,90.89,91.03,31969.0,84.154,84.228,84.0246,84.154,31969.0
2019-10-04 11:00:00,90.99,91.23,90.96,91.21,86223.0,84.1171,84.3389,84.0893,84.3204,86223.0
2019-10-04 11:30:00,91.22,91.41,91.22,91.34,163991.0,84.3297,84.5053,84.3297,84.4406,163991.0
2019-10-04 12:00:00,91.35,91.42,91.31,91.37,28896.0,84.4499,84.5146,84.4129,84.4684,28896.0
2019-10-04 12:30:00,91.39,91.41,91.34,91.38,69989.0,84.4868,84.5053,84.4406,84.4776,69989.0
2019-10-04 13:00:00,91.37,91.4,91.32,91.4,38692.0,84.4684,84.4961,84.4221,84.4961,38692.0
2019-10-04 13:30:00,91.4,91.49,91.38,91.38,30737.0,84.4961,84.5793,84.4776,84.4776,30737.0
2019-10-04 14:00:00,91.4,91.56,91.37,91.54,82889.0,84.4961,84.644,84.4684,84.6255,82889.0
2019-10-04 14:30:00,91.54,91.62,91.54,91.59,117322.0,84.6255,84.6995,84.6255,84.6717,117322.0
2019-10-04 15:00:00,91.59,91.68,91.56,91.63,859866.0,84.6717,84.7549,84.644,84.7087,859866.0
2019-10-04 15:30:00,91.63,91.88,91.62,91.78,89751.0,84.7087,84.9398,84.6995,84.8474,89751.0
2019-10-07 09:30:00,91.48,91.79,91.23,91.38,33695.0,84.57,84.8566,84.3389,84.4776,33695.0
2019-10-07 10:00:00,91.4,91.6,91.33,91.58,14649.0,84.4961,84.681,84.4314,84.6625,14649.0
2019-10-07 10:30:00,91.54,91.68,91.46,91.67,59689.0,84.6255,84.7549,84.5516,84.7457,59689.0
2019-10-07 11:00:00,91.7,91.81,91.67,91.72,50679.0,84.7734,84.8751,84.7457,84.7919,50679.0
2019-10-07 11:30:00,91.75,91.88,91.74,91.87,48385.0,84.8196,84.9398,84.8104,84.9306,48385.0
2019-10-07 12:00:00,91.89,91.89,91.7,91.7,67200.0,84.9491,84.9491,84.7734,84.7734,67200.0
2019-10-07 12:30:00,91.7,91.79,91.68,91.75,39792.0,84.7734,84.8566,84.7549,84.8196,39792.0
2019-10-07 13:00:00,91.74,91.79,91.56,91.66,37008.0,84.8104,84.8566,84.644,84.7364,37008.0
2019-10-07 13:30:00,91.65,92.0,91.64,91.99,75563.0,84.7272,85.0508,84.718,85.0415,75563.0
2019-10-07 14:00:00,91.99,91.99,91.65,91.73,95535.0,85.0415,85.0415,84.7272,84.8012,95535.0
2019-10-07 14:30:00,91.68,91.69,91.38,91.55,88492.0,84.7549,84.7642,84.4776,84.6348,88492.0
2019-10-07 15:00:00,91.5,91.67,91.49,91.61,69951.0,84.5885,84.7457,84.5793,84.6902,69951.0
2019-10-07 15:30:00,91.6,91.61,91.35,91.35,124879.0,84.681,84.6902,84.4499,84.4499,124879.0
2019-10-08 09:30:00,90.81,90.86,90.22,90.23,76153.0,83.9507,83.9969,83.4052,83.4145,76153.0
2019-10-08 10:00:00,90.22,90.27,90.0,90.09,72873.0,83.4052,83.4514,83.2018,83.285,72873.0
2019-10-08 10:30:00,90.08,90.43,90.02,90.42,83723.0,83.2758,83.5994,83.2203,83.5901,83723.0
2019-10-08 11:00:00,90.41,90.44,90.13,90.13,114500.0,83.5809,83.6086,83.322,83.322,114500.0
2019-10-08 11:30:00,90.13,90.24,89.98,90.19,68692.0,83.322,83.4237,83.1833,83.3775,68692.0
2019-10-08 12:00:00,90.21,90.38,90.12,90.35,51459.0,83.396,83.5531,83.3128,83.5254,51459.0
2019-10-08 12:30:00,90.35,90.7,90.29,90.45,79409.0,83.5254,83.849,83.4699,83.6178,79409.0
2019-10-08 13:00:00,90.46,90.57,90.35,90.57,28921.0,83.6271,83.7288,83.5254,83.7288,28921.0
2019-10-08 13:30:00,90.57,90.64,90.51,90.55,20899.0,83.7288,83.7935,83.6733,83.7103,20899.0
2019-10-08 14:00:00,90.5,90.54,90.43,90.5,69796.0,83.6641,83.701,83.5994,83.6641,69796.0
2019-10-08 14:30:00,90.58,90.9,90.26,90.41,92291.0,83.738,84.0339,83.4422,83.5809,92291.0
2019-10-08 15:00:00,90.48,90.62,90.25,90.42,80259.0,83.6456,83.775,83.4329,83.5901,80259.0
2019-10-08 15:30:00,90.44,90.51,89.83,89.84,139996.0,83.6086,83.6733,83.0447,83.0539,139996.0
2019-10-09 09:30:00,90.53,90.65,90.32,90.4,99195.0,83.6918,83.8027,83.4977,83.5716,99195.0
2019-10-09 10:00:00,90.39,90.53,90.35,90.52,50470.0,83.5624,83.6918,83.5254,83.6826,50470.0
2019-10-09 10:30:00,90.55,90.55,90.43,90.48,20215.0,83.7103,83.7103,83.5994,83.6456,20215.0
2019-10-09 11:00:00,90.49,90.51,90.28,90.38,57230.0,83.6548,83.6733,83.4607,83.5531,57230.0
2019-10-09 11:30:00,90.37,90.64,90.36,90.54,49685.0,83.5439,83.7935,83.5346,83.701,49685.0
2019-10-09 12:00:00,90.56,90.65,90.55,90.57,98781.0,83.7195,83.8027,83.7103,83.7288,98781.0
2019-10-09 12:30:00,90.6,90.7,90.58,90.7,65065.0,83.7565,83.849,83.738,83.849,65065.0
2019-10-09 13:00:00,90.7,90.83,90.56,90.61,37032.0,83.849,83.9691,83.7195,83.7658,37032.0
2019-10-09 13:30:00,90.63,90.75,90.62,90.72,30889.0,83.7842,83.8952,83.775,83.8674,30889.0
2019-10-09 14:00:00,90.73,90.79,90.64,90.76,59362.0,83.8767,83.9322,83.7935,83.9044,59362.0
2019-10-09 14:30:00,90.76,90.91,90.75,90.88,59589.0,83.9044,84.0431,83.8952,84.0154,59589.0
2019-10-09 15:00:00,90.86,90.93,90.86,90.93,43508.0,83.9969,84.0616,83.9969,84.0616,43508.0
2019-10-09 15:30:00,90.94,91.0,90.61,90.66,177291.0,84.0708,84.1263,83.7658,83.812,177291.0
2019-10-10 09:30:00,90.65,91.29,90.65,91.27,62220.0,83.8027,84.3944,83.8027,84.3759,62220.0
2019-10-10 10:00:00,91.26,91.29,91.1,91.22,24193.0,84.3667,84.3944,84.2187,84.3297,24193.0
2019-10-10 10:30:00,91.23,91.45,91.17,91.45,60853.0,84.3389,84.5423,84.2835,84.5423,60853.0
2019-10-10 11:00:00,91.45,91.59,91.4,91.54,69216.0,84.5423,84.6717,84.4961,84.6255,69216.0
2019-10-10 11:30:00,91.54,91.58,91.48,91.51,28312.0,84.6255,84.6625,84.57,84.5978,28312.0
2019-10-10 12:00:00,91.51,91.55,91.3,91.31,72974.0,84.5978,84.6348,84.4036,84.4129,72974.0
2019-10-10 12:30:00,91.31,91.31,91.16,91.29,133876.0,84.4129,84.4129,84.2742,84.3944,133876.0
2019-10-10 13:00:00,91.28,91.31,91.21,91.25,78313.0,84.3851,84.4129,84.3204,84.3574,78313.0
2019-10-10 13:30:00,91.25,91.41,91.12,91.3,90027.0,84.3574,84.5053,84.2372,84.4036,90027.0
2019-10-10 14:00:00,91.32,91.37,90.88,91.18,65141.0,84.4221,84.4684,84.0154,84.2927,65141.0
2019-10-10 14:30:00,91.15,91.26,91.09,91.16,173961.0,84.265,84.3667,84.2095,84.2742,173961.0
2019-10-10 15:00:00,91.15,91.32,91.14,91.31,45383.0,84.265,84.4221,84.2557,84.4129,45383.0
2019-10-10 15:30:00,91.31,91.38,91.19,91.22,115996.0,84.4129,84.4776,84.3019,84.3297,115996.0
2019-10-11 09:30:00,92.2,92.84,92.2,92.8,105618.0,85.2357,85.8273,85.2357,85.7903,105618.0
2019-10-11 10:00:00,92.85,93.07,92.85,93.07,25437.0,85.8366,86.0399,85.8366,86.0399,25437.0
2019-10-11 10:30:00,93.08,93.08,92.96,92.99,14692.0,86.0492,86.0492,85.9382,85.966,14692.0
2019-10-11 11:00:00,93.03,93.24,93.03,93.23,52755.0,86.003,86.1971,86.003,86.1879,52755.0
2019-10-11 11:30:00,93.23,93.35,92.97,93.0,64151.0,86.1879,86.2988,85.9475,85.9752,64151.0
2019-10-11 12:00:00,92.99,93.01,92.85,92.94,29138.0,85.966,85.9845,85.8366,85.9198,29138.0
2019-10-11 12:30:00,92.94,93.03,92.55,93.0,42510.0,85.9198,86.003,85.5592,85.9752,42510.0
2019-10-11 13:00:00,93.0,93.15,92.83,92.97,38103.0,85.9752,86.1139,85.8181,85.9475,38103.0
2019-10-11 13:30:00,93.0,93.2,92.95,93.18,72568.0,85.9752,86.1601,85.929,86.1416,72568.0
2019-10-11 14:00:00,93.17,93.25,93.03,93.21,37401.0,86.1324,86.2063,86.003,86.1694,37401.0
2019-10-11 14:30:00,93.22,93.31,93.19,93.22,34234.0,86.1786,86.2618,86.1509,86.1786,34234.0
2019-10-11 15:00:00,93.22,93.28,93.18,93.22,41717.0,86.1786,86.2341,86.1416,86.1786,41717.0
2019-10-11 15:30:00,93.24,93.35,92.61,92.65,226232.0,86.1971,86.2988,85.6147,85.6517,226232.0
2019-10-14 09:30:00,92.56,92.94,92.41,92.64,32256.0,85.5685,85.9198,85.4298,85.6424,32256.0
2019-10-14 10:00:00,92.66,92.82,92.6,92.61,16767.0,85.6609,85.8088,85.6054,85.6147,16767.0
2019-10-14 10:30:00,92.62,92.8,92.6,92.79,16812.0,85.6239,85.7903,85.6054,85.7811,16812.0
2019-10-14 11:00:00,92.84,92.85,92.67,92.7,17534.0,85.8273,85.8366,85.6702,85.6979,17534.0
2019-10-14 11:30:00,92.7,92.81,92.7,92.74,9790.0,85.6979,85.7996,85.6979,85.7349,9790.0
2019-10-14 12:00:00,92.75,92.79,92.68,92.7,18434.0,85.7441,85.7811,85.6794,85.6979,18434.0
2019-10-14 12:30:00,92.7,92.77,92.68,92.72,30276.0,85.6979,85.7626,85.6794,85.7164,30276.0
2019-10-14 13:00:00,92.73,92.77,92.68,92.7,35676.0,85.7256,85.7626,85.6794,85.6979,35676.0
2019-10-14 13:30:00,92.69,92.75,92.63,92.75,49915.0,85.6886,85.7441,85.6332,85.7441,49915.0
2019-10-14 14:00:00,92.77,92.82,92.73,92.75,70368.0,85.7626,85.8088,85.7256,85.7441,70368.0
2019-10-14 14:30:00,92.75,92.76,92.67,92.71,60301.0,85.7441,85.7534,85.6702,85.7071,60301.0
2019-10-14 15:00:00,92.7,92.75,92.65,92.72,37637.0,85.6979,85.7441,85.6517,85.7164,37637.0
2019-10-14 15:30:00,92.71,92.73,92.61,92.65,42767.0,85.7071,85.7256,85.6147,85.6517,42767.0
2019-10-15 09:30:00,92.98,93.14,92.63,93.09,21935.0,85.9567,86.1047,85.6332,86.0584,21935.0
2019-10-15 10:00:00,93.07,93.42,93.07,93.42,32052.0,86.0399,86.3635,86.0399,86.3635,32052.0
2019-10-15 10:30:00,93.38,93.68,93.38,93.67,13649.0,86.3265,86.6039,86.3265,86.5946,13649.0
2019-10-15 11:00:00,93.71,93.75,93.53,93.64,31182.0,86.6316,86.6686,86.4652,86.5669,31182.0
2019-10-15 11:30:00,93.63,93.63,93.47,93.56,19032.0,86.5576,86.5576,86.4097,86.4929,19032.0
2019-10-15 12:00:00,93.59,93.62,93.47,93.48,29453.0,86.5207,86.5484,86.4097,86.419,29453.0
2019-10-15 12:30:00,93.49,93.59,93.48,93.57,22072.0,86.4282,86.5207,86.419,86.5022,22072.0
2019-10-15 13:00:00,93.59,93.61,93.52,93.52,28808.0,86.5207,86.5392,86.4559,86.4559,28808.0
2019-10-15 13:30:00,93.55,93.64,93.52,93.59,12713.0,86.4837,86.5669,86.4559,86.5207,12713.0
2019-10-15 14:00:00,93.61,93.66,93.57,93.63,35035.0,86.5392,86.5854,86.5022,86.5576,35035.0
2019-10-15 14:30:00,93.62,93.63,93.5,93.54,43375.0,86.5484,86.5576,86.4375,86.4744,43375.0
2019-10-15 15:00:00,93.53,93.55,93.44,93.55,43629.0,86.4652,86.4837,86.382,86.4837,43629.0
2019-10-15 15:30:00,93.56,93.57,93.41,93.44,82288.0,86.4929,86.5022,86.3543,86.382,82288.0
2019-10-16 09:30:00,93.34,93.36,93.04,93.12,34753.0,86.2895,86.308,86.0122,86.0862,34753.0
2019-10-16 10:00:00,93.13,93.3,93.05,93.3,27780.0,86.0954,86.2526,86.0215,86.2526,27780.0
2019-10-16 10:30:00,93.3,93.4,93.23,93.38,24470.0,86.2526,86.345,86.1879,86.3265,24470.0
2019-10-16 11:00:00,93.4,93.43,93.3,93.32,50119.0,86.345,86.3727,86.2526,86.2711,50119.0
2019-10-16 11:30:00,93.32,93.41,93.23,93.31,40206.0,86.2711,86.3543,86.1879,86.2618,40206.0
2019-10-16 12:00:00,93.34,93.36,93.24,93.26,42927.0,86.2895,86.308,86.1971,86.2156,42927.0
2019-10-16 12:30:00,93.27,93.28,93.15,93.17,26083.0,86.2248,86.2341,86.1139,86.1324,26083.0
2019-10-16 13:00:00,93.18,93.22,93.07,93.08,28854.0,86.1416,86.1786,86.0399,86.0492,28854.0
2019-10-16 13:30:00,93.13,93.18,93.08,93.11,121310.0,86.0954,86.1416,86.0492,86.0769,121310.0
2019-10-16 14:00:00,93.11,93.18,93.09,93.17,47592.0,86.0769,86.1416,86.0584,86.1324,47592.0
2019-10-16 14:30:00,93.19,93.28,93.19,93.25,26025.0,86.1509,86.2341,86.1509,86.2063,26025.0
2019-10-16 15:00:00,93.26,93.26,93.14,93.17,36444.0,86.2156,86.2156,86.1047,86.1324,36444.0
2019-10-16 15:30:00,93.17,93.26,93.16,93.23,44410.0,86.1324,86.2156,86.1231,86.1879,44410.0
2019-10-17 09:30:00,93.56,93.97,93.56,93.8,24552.0,86.4929,86.872,86.4929,86.7148,24552.0
2019-10-17 10:00:00,93.82,93.87,93.75,93.79,31978.0,86.7333,86.7795,86.6686,86.7056,31978.0
2019-10-17 10:30:00,93.78,93.78,93.52,93.53,39056.0,86.6963,86.6963,86.4559,86.4652,39056.0
2019-10-17 11:00:00,93.51,93.6,93.39,93.54,37685.0,86.4467,86.5299,86.3358,86.4744,37685.0
2019-10-17 11:30:00,93.55,93.55,93.36,93.43,47639.0,86.4837,86.4837,86.308,86.3727,47639.0
2019-10-17 12:00:00,93.44,93.47,93.33,93.46,31772.0,86.382,86.4097,86.2803,86.4005,31772.0
2019-10-17 12:30:00,93.46,93.55,93.46,93.55,21372.0,86.4005,86.4837,86.4005,86.4837,21372.0
2019-10-17 13:00:00,93.54,93.59,93.48,93.54,40961.0,86.4744,86.5207,86.419,86.4744,40961.0
2019-10-17 13:30:00,93.57,93.61,93.54,93.56,29262.0,86.5022,86.5392,86.4744,86.4929,29262.0
2019-10-17 14:00:00,93.56,93.56,93.45,93.52,34236.0,86.4929,86.4929,86.3912,86.4559,34236.0
2019-10-17 14:30:00,93.52,93.64,93.47,93.61,41535.0,86.4559,86.5669,86.4097,86.5392,41535.0
2019-10-17 15:00:00,93.62,93.64,93.53,93.56,207723.0,86.5484,86.5669,86.4652,86.4929,207723.0
2019-10-17 15:30:00,93.57,93.62,93.45,93.47,95187.0,86.5022,86.5484,86.3912,86.4097,95187.0
2019-10-18 09:30:00,93.32,93.63,93.29,93.42,23553.0,86.2711,86.5576,86.2433,86.3635,23553.0
2019-10-18 10:00:00,93.44,93.46,93.24,93.27,18704.0,86.382,86.4005,86.1971,86.2248,18704.0
2019-10-18 10:30:00,93.28,93.28,93.1,93.25,22328.0,86.2341,86.2341,86.0677,86.2063,22328.0
2019-10-18 11:00:00,93.27,93.33,93.2,93.3,14476.0,86.2248,86.2803,86.1601,86.2526,14476.0
2019-10-18 11:30:00,93.29,93.34,93.03,93.04,24843.0,86.2433,86.2895,86.003,86.0122,24843.0
2019-10-18 12:00:00,93.0,93.06,92.72,92.82,27953.0,85.9752,86.0307,85.7164,85.8088,27953.0
2019-10-18 12:30:00,92.79,92.99,92.79,92.95,32790.0,85.7811,85.966,85.7811,85.929,32790.0
2019-10-18 13:00:00,92.97,93.14,92.97,93.1,20936.0,85.9475,86.1047,85.9475,86.0677,20936.0
2019-10-18 13:30:00,93.11,93.22,93.08,93.17,21990.0,86.0769,86.1786,86.0492,86.1324,21990.0
2019-10-18 14:00:00,93.18,93.22,93.11,93.2,35533.0,86.1416,86.1786,86.0769,86.1601,35533.0
2019-10-18 14:30:00,93.22,93.22,93.12,93.19,21169.0,86.1786,86.1786,86.0862,86.1509,21169.0
2019-10-18 15:00:00,93.24,93.3,93.2,93.21,31394.0,86.1971,86.2526,86.1601,86.1694,31394.0
2019-10-18 15:30:00,93.23,93.25,93.04,93.04,68229.0,86.1879,86.2063,86.0122,86.0122,68229.0
2019-10-21 09:30:00,93.54,93.62,93.12,93.4,30272.0,86.4744,86.5484,86.0862,86.345,30272.0
2019-10-21 10:00:00,93.41,93.47,93.35,93.41,15370.0,86.3543,86.4097,86.2988,86.3543,15370.0
2019-10-21 10:30:00,93.42,93.48,93.37,93.45,25416.0,86.3635,86.419,86.3173,86.3912,25416.0
2019-10-21 11:00:00,93.47,93.53,93.46,93.53,59530.0,86.4097,86.4652,86.4005,86.4652,59530.0
2019-10-21 11:30:00,93.52,93.53,93.42,93.48,43920.0,86.4559,86.4652,86.3635,86.419,43920.0
2019-10-21 12:00:00,93.48,93.54,93.41,93.53,35913.0,86.419,86.4744,86.3543,86.4652,35913.0
2019-10-21 12:30:00,93.54,93.57,93.51,93.53,34504.0,86.4744,86.5022,86.4467,86.4652,34504.0
2019-10-21 13:00:00,93.53,93.54,93.48,93.51,22754.0,86.4652,86.4744,86.419,86.4467,22754.0
2019-10-21 13:30:00,93.51,93.52,93.45,93.46,42880.0,86.4467,86.4559,86.3912,86.4005,42880.0
2019-10-21 14:00:00,93.45,93.59,93.45,93.54,36100.0,86.3912,86.5207,86.3912,86.4744,36100.0
2019-10-21 14:30:00,93.54,93.58,93.52,93.56,56081.0,86.4744,86.5114,86.4559,86.4929,56081.0
2019-10-21 15:00:00,93.57,93.6,93.55,93.58,66558.0,86.5022,86.5299,86.4837,86.5114,66558.0
2019-10-21 15:30:00,93.59,93.66,93.58,93.62,82981.0,86.5207,86.5854,86.5114,86.5484,82981.0
2019-10-22 09:30:00,94.08,94.39,94.08,94.13,59140.0,86.9737,87.2602,86.9737,87.0199,59140.0
2019-10-22 10:00:00,94.16,94.19,94.02,94.03,46440.0,87.0476,87.0753,86.9182,86.9274,46440.0
2019-10-22 10:30:00,94.06,94.08,93.93,94.01,37928.0,86.9552,86.9737,86.835,86.9089,37928.0
2019-10-22 11:00:00,94.01,94.05,93.9,93.92,258074.0,86.9089,86.9459,86.8072,86.8257,258074.0
2019-10-22 11:30:00,93.91,94.0,93.83,93.86,201836.0,86.8165,86.8997,86.7425,86.7703,201836.0
2019-10-22 12:00:00,93.85,94.02,93.84,94.01,23353.0,86.761,86.9182,86.7518,86.9089,23353.0
2019-10-22 12:30:00,94.03,94.06,93.97,94.0,27587.0,86.9274,86.9552,86.872,86.8997,27587.0
2019-10-22 13:00:00,93.99,94.01,93.93,93.97,30239.0,86.8904,86.9089,86.835,86.872,30239.0
2019-10-22 13:30:00,93.97,94.01,93.86,93.87,44595.0,86.872,86.9089,86.7703,86.7795,44595.0
2019-10-22 14:00:00,93.86,93.93,93.79,93.83,39022.0,86.7703,86.835,86.7056,86.7425,39022.0
2019-10-22 14:30:00,93.83,93.83,93.51,93.55,64356.0,86.7425,86.7425,86.4467,86.4837,64356.0
2019-10-22 15:00:00,93.57,93.62,93.43,93.61,234567.0,86.5022,86.5484,86.3727,86.5392,234567.0
2019-10-22 15:30:00,93.59,93.65,93.34,93.36,78935.0,86.5207,86.5761,86.2895,86.308,78935.0
2019-10-23 09:30:00,93.18,93.45,93.12,93.4,22533.0,86.1416,86.3912,86.0862,86.345,22533.0
2019-10-23 10:00:00,93.38,93.4,93.22,93.27,36424.0,86.3265,86.345,86.1786,86.2248,36424.0
2019-10-23 10:30:00,93.28,93.43,93.16,93.42,41521.0,86.2341,86.3727,86.1231,86.3635,41521.0
2019-10-23 11:00:00,93.43,93.48,93.37,93.43,26666.0,86.3727,86.419,86.3173,86.3727,26666.0
2019-10-23 11:30:00,93.42,93.48,93.37,93.37,44752.0,86.3635,86.419,86.3173,86.3173,44752.0
2019-10-23 12:00:00,93.39,93.4,93.3,93.34,19552.0,86.3358,86.345,86.2526,86.2895,19552.0
2019-10-23 12:30:00,93.37,93.43,93.35,93.35,18037.0,86.3173,86.3727,86.2988,86.2988,18037.0
2019-10-23 13:00:00,93.37,93.4,93.26,93.29,15604.0,86.3173,86.345,86.2156,86.2433,15604.0
2019-10-23 13:30:00,93.3,93.34,93.27,93.29,31429.0,86.2526,86.2895,86.2248,86.2433,31429.0
2019-10-23 14:00:00,93.28,93.28,93.15,93.16,45317.0,86.2341,86.2341,86.1139,86.1231,45317.0
2019-10-23 14:30:00,93.16,93.23,93.14,93.22,48996.0,86.1231,86.1879,86.1047,86.1786,48996.0
2019-10-23 15:00:00,93.21,93.28,93.19,93.28,56596.0,86.1694,86.2341,86.1509,86.2341,56596.0
2019-10-23 15:30:00,93.28,93.43,93.27,93.42,122365.0,86.2341,86.3727,86.2248,86.3635,122365.0
2019-10-24 09:30:00,93.79,94.0,93.48,93.54,57473.0,86.7056,86.8997,86.419,86.4744,57473.0
2019-10-24 10:00:00,93.54,93.55,93.39,93.48,53259.0,86.4744,86.4837,86.3358,86.419,53259.0
2019-10-24 10:30:00,93.46,93.61,93.42,93.56,13961.0,86.4005,86.5392,86.3635,86.4929,13961.0
2019-10-24 11:00:00,93.6,93.81,93.6,93.81,31381.0,86.5299,86.724,86.5299,86.724,31381.0
2019-10-24 11:30:00,93.81,93.87,93.65,93.79,84694.0,86.724,86.7795,86.5761,86.7056,84694.0
2019-10-24 12:00:00,93.81,93.85,93.5,93.61,54376.0,86.724,86.761,86.4375,86.5392,54376.0
2019-10-24 12:30:00,93.61,93.72,93.61,93.67,43382.0,86.5392,86.6408,86.5392,86.5946,43382.0
2019-10-24 13:00:00,93.68,93.69,93.6,93.66,52363.0,86.6039,86.6131,86.5299,86.5854,52363.0
2019-10-24 13:30:00,93.64,93.67,93.59,93.61,53443.0,86.5669,86.5946,86.5207,86.5392,53443.0
2019-10-24 14:00:00,93.62,93.73,93.62,93.73,33159.0,86.5484,86.6501,86.5484,86.6501,33159.0
2019-10-24 14:30:00,93.72,93.78,93.69,93.74,30668.0,86.6408,86.6963,86.6131,86.6593,30668.0
2019-10-24 15:00:00,93.75,93.84,93.75,93.83,33460.0,86.6686,86.7518,86.6686,86.7425,33460.0
2019-10-24 15:30:00,93.83,93.95,93.8,93.83,244831.0,86.7425,86.8535,86.7148,86.7425,244831.0
2019-10-25 09:30:00,93.76,93.96,93.63,93.9,36179.0,86.6778,86.8627,86.5576,86.8072,36179.0
2019-10-25 10:00:00,93.9,94.16,93.86,94.12,34595.0,86.8072,87.0476,86.7703,87.0106,34595.0
2019-10-25 10:30:00,94.12,94.26,94.03,94.24,45509.0,87.0106,87.1401,86.9274,87.1216,45509.0
2019-10-25 11:00:00,94.25,94.53,94.22,94.49,76181.0,87.1308,87.3897,87.1031,87.3527,76181.0
2019-10-25 11:30:00,94.51,94.54,94.42,94.49,54116.0,87.3712,87.3989,87.288,87.3527,54116.0
2019-10-25 12:00:00,94.5,94.5,94.32,94.45,56491.0,87.3619,87.3619,87.1955,87.3157,56491.0
2019-10-25 12:30:00,94.45,94.48,94.4,94.4,56082.0,87.3157,87.3434,87.2695,87.2695,56082.0
2019-10-25 13:00:00,94.41,94.47,94.4,94.45,72873.0,87.2787,87.3342,87.2695,87.3157,72873.0
2019-10-25 13:30:00,94.45,94.48,94.39,94.45,59182.0,87.3157,87.3434,87.2602,87.3157,59182.0
2019-10-25 14:00:00,94.45,94.48,94.34,94.41,54315.0,87.3157,87.3434,87.214,87.2787,54315.0
2019-10-25 14:30:00,94.4,94.43,94.3,94.42,58355.0,87.2695,87.2972,87.177,87.288,58355.0
2019-10-25 15:00:00,94.4,94.42,94.35,94.38,64592.0,87.2695,87.288,87.2233,87.251,64592.0
2019-10-25 15:30:00,94.38,94.42,94.31,94.32,90984.0,87.251,87.288,87.1863,87.1955,90984.0
2019-10-28 09:30:00,94.69,94.79,94.4,94.78,20988.0,87.5376,87.63,87.2695,87.6208,20988.0
2019-10-28 10:00:00,94.79,94.85,94.76,94.83,9354.0,87.63,87.6855,87.6023,87.667,9354.0
2019-10-28 10:30:00,94.82,94.89,94.72,94.75,77189.0,87.6578,87.7225,87.5653,87.593,77189.0
2019-10-28 11:00:00,94.76,94.78,94.68,94.72,86121.0,87.6023,87.6208,87.5283,87.5653,86121.0
2019-10-28 11:30:00,94.75,94.81,94.7,94.78,14141.0,87.593,87.6485,87.5468,87.6208,14141.0
2019-10-28 12:00:00,94.8,94.86,94.75,94.84,26403.0,87.6393,87.6947,87.593,87.6762,26403.0
2019-10-28 12:30:00,94.82,94.84,94.75,94.75,16993.0,87.6578,87.6762,87.593,87.593,16993.0
2019-10-28 13:00:00,94.76,94.8,94.74,94.79,31107.0,87.6023,87.6393,87.5838,87.63,31107.0
2019-10-28 13:30:00,94.79,94.84,94.76,94.8,26444.0,87.63,87.6762,87.6023,87.6393,26444.0
2019-10-28 14:00:00,94.83,94.85,94.8,94.82,25708.0,87.667,87.6855,87.6393,87.6578,25708.0
2019-10-28 14:30:00,94.81,94.87,94.81,94.83,45544.0,87.6485,87.704,87.6485,87.667,45544.0
2019-10-28 15:00:00,94.83,94.92,94.81,94.92,37221.0,87.667,87.7502,87.6485,87.7502,37221.0
2019-10-28 15:30:00,94.88,94.91,94.8,94.84,242371.0,87.7132,87.741,87.6393,87.6762,242371.0
2019-10-29 09:30:00,94.76,94.81,94.5,94.72,85328.0,87.6023,87.6485,87.3619,87.5653,85328.0
2019-10-29 10:00:00,94.7,94.8,94.66,94.79,17231.0,87.5468,87.6393,87.5098,87.63,17231.0
2019-10-29 10:30:00,94.79,95.02,94.76,94.98,40209.0,87.63,87.8426,87.6023,87.8057,40209.0
2019-10-29 11:00:00,95.0,95.03,94.84,94.91,32140.0,87.8242,87.8519,87.6762,87.741,32140.0
2019-10-29 11:30:00,94.92,94.93,94.72,94.76,38763.0,87.7502,87.7594,87.5653,87.6023,38763.0
2019-10-29 12:00:00,94.7,94.94,94.65,94.93,66937.0,87.5468,87.7687,87.5006,87.7594,66937.0
2019-10-29 12:30:00,94.95,94.95,94.86,94.87,27464.0,87.7779,87.7779,87.6947,87.704,27464.0
2019-10-29 13:00:00,94.89,94.93,94.85,94.87,21519.0,87.7225,87.7594,87.6855,87.704,21519.0
2019-10-29 13:30:00,94.86,94.89,94.85,94.86,22169.0,87.6947,87.7225,87.6855,87.6947,22169.0
2019-10-29 14:00:00,94.85,94.85,94.74,94.76,22519.0,87.6855,87.6855,87.5838,87.6023,22519.0
2019-10-29 14:30:00,94.76,94.79,94.65,94.66,26009.0,87.6023,87.63,87.5006,87.5098,26009.0
2019-10-29 15:00:00,94.65,94.71,94.64,94.66,50913.0,87.5006,87.5561,87.4914,87.5098,50913.0
2019-10-29 15:30:00,94.66,94.72,94.57,94.66,148932.0,87.5098,87.5653,87.4266,87.5098,148932.0
2019-10-30 09:30:00,94.81,94.82,94.33,94.41,18096.0,87.6485,87.6578,87.2048,87.2787,18096.0
2019-10-30 10:00:00,94.38,94.43,94.21,94.38,38162.0,87.251,87.2972,87.0938,87.251,38162.0
2019-10-30 10:30:00,94.36,94.44,94.33,94.44,24618.0,87.2325,87.3065,87.2048,87.3065,24618.0
2019-10-30 11:00:00,94.41,94.43,94.27,94.33,22978.0,87.2787,87.2972,87.1493,87.2048,22978.0
2019-10-30 11:30:00,94.32,94.34,94.24,94.29,26693.0,87.1955,87.214,87.1216,87.1678,26693.0
2019-10-30 12:00:00,94.31,94.44,94.29,94.44,39138.0,87.1863,87.3065,87.1678,87.3065,39138.0
2019-10-30 12:30:00,94.43,94.47,94.38,94.38,13514.0,87.2972,87.3342,87.251,87.251,13514.0
2019-10-30 13:00:00,94.39,94.41,94.32,94.36,12848.0,87.2602,87.2787,87.1955,87.2325,12848.0
2019-10-30 13:30:00,94.35,94.39,94.24,94.25,63809.0,87.2233,87.2602,87.1216,87.1308,63809.0
2019-10-30 14:00:00,94.2,94.51,94.17,94.44,29650.0,87.0846,87.3712,87.0569,87.3065,29650.0
2019-10-30 14:30:00,94.41,94.65,94.24,94.64,98712.0,87.2787,87.5006,87.1216,87.4914,98712.0
2019-10-30 15:00:00,94.65,94.88,94.64,94.79,75991.0,87.5006,87.7132,87.4914,87.63,75991.0
2019-10-30 15:30:00,94.8,94.85,94.69,94.82,110558.0,87.6393,87.6855,87.5376,87.6578,110558.0
2019-10-31 09:30:00,94.9,94.9,94.57,94.63,18773.0,87.7317,87.7317,87.4266,87.4821,18773.0
2019-10-31 10:00:00,94.58,94.58,94.21,94.26,48074.0,87.4359,87.4359,87.0938,87.1401,48074.0
2019-10-31 10:30:00,94.27,94.38,94.06,94.36,35702.0,87.1493,87.251,86.9552,87.2325,35702.0
2019-10-31 11:00:00,94.37,94.43,94.32,94.35,49480.0,87.2417,87.2972,87.1955,87.2233,49480.0
2019-10-31 11:30:00,94.34,94.44,94.29,94.33,40970.0,87.214,87.3065,87.1678,87.2048,40970.0
2019-10-31 12:00:00,94.36,94.36,94.18,94.26,35995.0,87.2325,87.2325,87.0661,87.1401,35995.0
2019-10-31 12:30:00,94.26,94.27,94.1,94.19,43274.0,87.1401,87.1493,86.9921,87.0753,43274.0
2019-10-31 13:00:00,94.2,94.29,94.16,94.28,42197.0,87.0846,87.1678,87.0476,87.1585,42197.0
2019-10-31 13:30:00,94.29,94.34,94.25,94.25,33671.0,87.1678,87.214,87.1308,87.1308,33671.0
2019-10-31 14:00:00,94.24,94.26,94.14,94.24,38829.0,87.1216,87.1401,87.0291,87.1216,38829.0
2019-10-31 14:30:00,94.23,94.28,94.08,94.21,188619.0,87.1123,87.1585,86.9737,87.0938,188619.0
2019-10-31 15:00:00,94.22,94.33,94.18,94.23,80418.0,87.1031,87.2048,87.0661,87.1123,80418.0
2019-10-31 15:30:00,94.24,94.48,94.2,94.47,104291.0,87.1216,87.3434,87.0846,87.3342,104291.0
2019-11-01 09:30:00,95.05,95.2,94.99,95.14,31357.0,87.8704,88.0091,87.8149,87.9536,31357.0
2019-11-01 10:00:00,95.14,95.36,95.02,95.24,22308.0,87.9536,88.157,87.8426,88.046,22308.0
2019-11-01 10:30:00,95.26,95.29,95.19,95.28,55430.0,88.0645,88.0923,87.9998,88.083,55430.0
2019-11-01 11:00:00,95.28,95.28,95.18,95.2,29292.0,88.083,88.083,87.9906,88.0091,29292.0
2019-11-01 11:30:00,95.2,95.28,95.19,95.24,16325.0,88.0091,88.083,87.9998,88.046,16325.0
2019-11-01 12:00:00,95.24,95.24,95.06,95.18,16743.0,88.046,88.046,87.8796,87.9906,16743.0
2019-11-01 12:30:00,95.19,95.22,95.14,95.14,15365.0,87.9998,88.0275,87.9536,87.9536,15365.0
2019-11-01 13:00:00,95.13,95.26,95.13,95.24,37367.0,87.9443,88.0645,87.9443,88.046,37367.0
2019-11-01 13:30:00,95.25,95.36,95.24,95.31,37707.0,88.0553,88.157,88.046,88.1107,37707.0
2019-11-01 14:00:00,95.32,95.33,95.23,95.27,41941.0,88.12,88.1292,88.0368,88.0738,41941.0
2019-11-01 14:30:00,95.28,95.31,95.23,95.29,66818.0,88.083,88.1107,88.0368,88.0923,66818.0
2019-11-01 15:00:00,95.28,95.29,95.17,95.23,66794.0,88.083,88.0923,87.9813,88.0368,66794.0
2019-11-01 15:30:00,95.27,95.4,95.23,95.4,58921.0,88.0738,88.1939,88.0368,88.1939,58921.0
2019-11-04 09:30:00,96.03,96.08,95.84,95.93,24544.0,88.7764,88.8226,88.6007,88.6839,24544.0
2019-11-04 10:00:00,95.91,95.94,95.8,95.92,19630.0,88.6654,88.6932,88.5637,88.6747,19630.0
2019-11-04 10:30:00,95.92,95.93,95.78,95.8,7836.0,88.6747,88.6839,88.5452,88.5637,7836.0
2019-11-04 11:00:00,95.81,95.92,95.78,95.8,22966.0,88.573,88.6747,88.5452,88.5637,22966.0
2019-11-04 11:30:00,95.79,95.82,95.7,95.71,78724.0,88.5545,88.5822,88.4713,88.4805,78724.0
2019-11-04 12:00:00,95.71,95.77,95.65,95.72,46906.0,88.4805,88.536,88.4251,88.4898,46906.0
2019-11-04 12:30:00,95.72,95.78,95.69,95.77,12927.0,88.4898,88.5452,88.462,88.536,12927.0
2019-11-04 13:00:00,95.77,95.81,95.74,95.8,31003.0,88.536,88.573,88.5083,88.5637,31003.0
2019-11-04 13:30:00,95.81,95.83,95.76,95.77,14773.0,88.573,88.5915,88.5268,88.536,14773.0
2019-11-04 14:00:00,95.78,95.8,95.73,95.79,32211.0,88.5452,88.5637,88.499,88.5545,32211.0
2019-11-04 14:30:00,95.78,95.82,95.74,95.75,50604.0,88.5452,88.5822,88.5083,88.5175,50604.0
2019-11-04 15:00:00,95.76,95.76,95.62,95.64,50098.0,88.5268,88.5268,88.3973,88.4158,50098.0
2019-11-04 15:30:00,95.66,95.79,95.61,95.74,303721.0,88.4343,88.5545,88.3881,88.5083,303721.0
2019-11-05 09:30:00,95.87,96.01,95.73,95.79,44218.0,88.6284,88.7579,88.499,88.5545,44218.0
2019-11-05 10:00:00,95.8,95.95,95.61,95.63,38193.0,88.5637,88.7024,88.3881,88.4066,38193.0
2019-11-05 10:30:00,95.64,95.68,95.52,95.63,98099.0,88.4158,88.4528,88.3049,88.4066,98099.0
2019-11-05 11:00:00,95.64,95.74,95.63,95.66,70377.0,88.4158,88.5083,88.4066,88.4343,70377.0
2019-11-05 11:30:00,95.66,95.73,95.62,95.68,62632.0,88.4343,88.499,88.3973,88.4528,62632.0
2019-11-05 12:00:00,95.7,95.72,95.58,95.61,31886.0,88.4713,88.4898,88.3603,88.3881,31886.0
2019-11-05 12:30:00,95.6,95.72,95.57,95.71,35327.0,88.3788,88.4898,88.3511,88.4805,35327.0
2019-11-05 13:00:00,95.72,95.74,95.67,95.69,25369.0,88.4898,88.5083,88.4435,88.462,25369.0
2019-11-05 13:30:00,95.7,95.73,95.65,95.71,75472.0,88.4713,88.499,88.4251,88.4805,75472.0
2019-11-05 14:00:00,95.7,95.75,95.67,95.73,85006.0,88.4713,88.5175,88.4435,88.499,85006.0
2019-11-05 14:30:00,95.73,95.77,95.71,95.76,147170.0,88.499,88.536,88.4805,88.5268,147170.0
2019-11-05 15:00:00,95.76,95.77,95.68,95.71,93052.0,88.5268,88.536,88.4528,88.4805,93052.0
2019-11-05 15:30:00,95.71,95.78,95.63,95.69,444377.0,88.4805,88.5452,88.4066,88.462,444377.0
2019-11-06 09:30:00,95.64,95.67,95.45,95.55,50156.0,88.4158,88.4435,88.2402,88.3326,50156.0
2019-11-06 10:00:00,95.56,95.61,95.53,95.53,14418.0,88.3419,88.3881,88.3141,88.3141,14418.0
2019-11-06 10:30:00,95.51,95.58,95.5,95.53,14934.0,88.2956,88.3603,88.2864,88.3141,14934.0
2019-11-06 11:00:00,95.56,95.63,95.55,95.56,23878.0,88.3419,88.4066,88.3326,88.3419,23878.0
2019-11-06 11:30:00,95.61,95.76,95.32,95.41,71141.0,88.3881,88.5268,88.12,88.2032,71141.0
2019-11-06 12:00:00,95.43,95.54,95.42,95.43,36200.0,88.2217,88.3234,88.2124,88.2217,36200.0
2019-11-06 12:30:00,95.43,95.52,95.42,95.48,15297.0,88.2217,88.3049,88.2124,88.2679,15297.0
2019-11-06 13:00:00,95.5,95.6,95.45,95.59,17825.0,88.2864,88.3788,88.2402,88.3696,17825.0
2019-11-06 13:30:00,95.6,95.67,95.56,95.67,25100.0,88.3788,88.4435,88.3419,88.4435,25100.0
2019-11-06 14:00:00,95.66,95.68,95.59,95.63,20033.0,88.4343,88.4528,88.3696,88.4066,20033.0
2019-11-06 14:30:00,95.65,95.67,95.59,95.66,52127.0,88.4251,88.4435,88.3696,88.4343,52127.0
2019-11-06 15:00:00,95.65,95.71,95.6,95.68,165381.0,88.4251,88.4805,88.3788,88.4528,165381.0
2019-11-06 15:30:00,95.68,95.71,95.62,95.69,74646.0,88.4528,88.4805,88.3973,88.462,74646.0
2019-11-07 09:30:00,96.13,96.39,95.94,96.13,32156.0,88.8688,89.1092,88.6932,88.8688,32156.0
2019-11-07 10:00:00,96.14,96.21,96.04,96.14,29815.0,88.878,88.9428,88.7856,88.878,29815.0
2019-11-07 10:30:00,96.17,96.29,96.13,96.25,36057.0,88.9058,89.0167,88.8688,88.9797,36057.0
2019-11-07 11:00:00,96.23,96.25,96.17,96.18,37239.0,88.9612,88.9797,88.9058,88.915,37239.0
2019-11-07 11:30:00,96.22,96.37,96.16,96.37,39202.0,88.952,89.0907,88.8965,89.0907,39202.0
2019-11-07 12:00:00,96.37,96.37,96.21,96.25,29230.0,89.0907,89.0907,88.9428,88.9797,29230.0
2019-11-07 12:30:00,96.27,96.28,96.2,96.27,89244.0,88.9982,89.0075,88.9335,88.9982,89244.0
2019-11-07 13:00:00,96.25,96.26,96.19,96.2,14298.0,88.9797,88.989,88.9243,88.9335,14298.0
2019-11-07 13:30:00,96.21,96.22,96.13,96.19,68651.0,88.9428,88.952,88.8688,88.9243,68651.0
2019-11-07 14:00:00,96.18,96.28,96.18,96.23,19420.0,88.915,89.0075,88.915,88.9612,19420.0
2019-11-07 14:30:00,96.23,96.23,95.95,96.06,47514.0,88.9612,88.9612,88.7024,88.8041,47514.0
2019-11-07 15:00:00,96.07,96.09,95.85,95.97,47157.0,88.8133,88.8318,88.61,88.7209,47157.0
2019-11-07 15:30:00,95.97,96.03,95.86,96.0,44604.0,88.7209,88.7764,88.6192,88.7486,44604.0
2019-11-08 09:30:00,96.0,96.2,95.82,95.85,91173.0,88.7486,88.9335,88.5822,88.61,91173.0
2019-11-08 10:00:00,95.86,96.04,95.78,96.0,84276.0,88.6192,88.7856,88.5452,88.7486,84276.0
2019-11-08 10:30:00,96.01,96.09,95.99,96.04,68886.0,88.7579,88.8318,88.7394,88.7856,68886.0
2019-11-08 11:00:00,96.04,96.09,95.9,95.94,63474.0,88.7856,88.8318,88.6562,88.6932,63474.0
2019-11-08 11:30:00,95.93,96.07,95.92,96.05,86073.0,88.6839,88.8133,88.6747,88.7948,86073.0
2019-11-08 12:00:00,96.04,96.08,96.02,96.05,26762.0,88.7856,88.8226,88.7671,88.7948,26762.0
2019-11-08 12:30:00,96.05,96.09,96.01,96.07,38571.0,88.7948,88.8318,88.7579,88.8133,38571.0
2019-11-08 13:00:00,96.07,96.08,95.98,96.0,71933.0,88.8133,88.8226,88.7301,88.7486,71933.0
2019-11-08 13:30:00,96.02,96.03,95.98,95.98,27983.0,88.7671,88.7764,88.7301,88.7301,27983.0
2019-11-08 14:00:00,95.97,96.0,95.93,95.95,35836.0,88.7209,88.7486,88.6839,88.7024,35836.0
2019-11-08 14:30:00,95.97,95.99,95.94,95.98,14938.0,88.7209,88.7394,88.6932,88.7301,14938.0
2019-11-08 15:00:00,96.0,96.11,95.99,96.08,30555.0,88.7486,88.8503,88.7394,88.8226,30555.0
2019-11-08 15:30:00,96.09,96.22,96.06,96.22,77930.0,88.8318,88.952,88.8041,88.952,77930.0
2019-11-11 09:30:00,95.72,95.9,95.72,95.88,33321.0,88.4898,88.6562,88.4898,88.6377,33321.0
2019-11-11 10:00:00,95.89,95.97,95.87,95.97,6831.0,88.6469,88.7209,88.6284,88.7209,6831.0
2019-11-11 10:30:00,95.97,95.97,95.9,95.9,14266.0,88.7209,88.7209,88.6562,88.6562,14266.0
2019-11-11 11:00:00,95.94,95.99,95.9,95.91,38226.0,88.6932,88.7394,88.6562,88.6654,38226.0
2019-11-11 11:30:00,95.92,95.97,95.92,95.96,39202.0,88.6747,88.7209,88.6747,88.7116,39202.0
2019-11-11 12:00:00,95.97,95.99,95.91,95.98,13991.0,88.7209,88.7394,88.6654,88.7301,13991.0
2019-11-11 12:30:00,95.99,96.01,95.95,95.99,8646.0,88.7394,88.7579,88.7024,88.7394,8646.0
2019-11-11 13:00:00,95.98,96.02,95.98,96.02,18163.0,88.7301,88.7671,88.7301,88.7671,18163.0
2019-11-11 13:30:00,96.04,96.08,96.04,96.05,14599.0,88.7856,88.8226,88.7856,88.7948,14599.0
2019-11-11 14:00:00,96.05,96.05,96.01,96.02,29634.0,88.7948,88.7948,88.7579,88.7671,29634.0
2019-11-11 14:30:00,96.03,96.05,95.98,96.04,29501.0,88.7764,88.7948,88.7301,88.7856,29501.0
2019-11-11 15:00:00,96.03,96.06,96.0,96.04,36877.0,88.7764,88.8041,88.7486,88.7856,36877.0
2019-11-11 15:30:00,96.03,96.06,95.97,96.05,108909.0,88.7764,88.8041,88.7209,88.7948,108909.0
2019-11-12 09:30:00,96.24,96.49,96.11,96.46,23607.0,88.9705,89.2016,88.8503,89.1739,23607.0
2019-11-12 10:00:00,96.49,96.61,96.46,96.59,39447.0,89.2016,89.3125,89.1739,89.2941,39447.0
2019-11-12 10:30:00,96.57,96.64,96.56,96.56,53421.0,89.2756,89.3403,89.2663,89.2663,53421.0
2019-11-12 11:00:00,96.56,96.59,96.51,96.53,42612.0,89.2663,89.2941,89.2201,89.2386,42612.0
2019-11-12 11:30:00,96.54,96.54,96.4,96.41,53110.0,89.2478,89.2478,89.1184,89.1277,53110.0
2019-11-12 12:00:00,96.42,96.47,96.33,96.37,28240.0,89.1369,89.1831,89.0537,89.0907,28240.0
2019-11-12 12:30:00,96.37,96.41,96.28,96.4,35016.0,89.0907,89.1277,89.0075,89.1184,35016.0
2019-11-12 13:00:00,96.41,96.46,96.39,96.4,37225.0,89.1277,89.1739,89.1092,89.1184,37225.0
2019-11-12 13:30:00,96.4,96.51,96.38,96.48,30111.0,89.1184,89.2201,89.0999,89.1924,30111.0
2019-11-12 14:00:00,96.46,96.46,96.21,96.22,46017.0,89.1739,89.1739,88.9428,88.952,46017.0
2019-11-12 14:30:00,96.22,96.28,96.04,96.11,42046.0,88.952,89.0075,88.7856,88.8503,42046.0
2019-11-12 15:00:00,96.1,96.18,96.1,96.16,51867.0,88.8411,88.915,88.8411,88.8965,51867.0
2019-11-12 15:30:00,96.16,96.29,96.16,96.28,104210.0,88.8965,89.0167,88.8965,89.0075,104210.0
2019-11-13 09:30:00,95.99,96.06,95.85,96.02,28794.0,88.7394,88.8041,88.61,88.7671,28794.0
2019-11-13 10:00:00,96.03,96.17,96.0,96.15,25777.0,88.7764,88.9058,88.7486,88.8873,25777.0
2019-11-13 10:30:00,96.15,96.29,96.08,96.29,48909.0,88.8873,89.0167,88.8226,89.0167,48909.0
2019-11-13 11:00:00,96.3,96.31,96.19,96.19,38636.0,89.026,89.0352,88.9243,88.9243,38636.0
2019-11-13 11:30:00,96.2,96.41,96.16,96.35,38479.0,88.9335,89.1277,88.8965,89.0722,38479.0
2019-11-13 12:00:00,96.36,96.47,96.32,96.47,36690.0,89.0814,89.1831,89.0445,89.1831,36690.0
2019-11-13 12:30:00,96.46,96.54,96.44,96.53,42726.0,89.1739,89.2478,89.1554,89.2386,42726.0
2019-11-13 13:00:00,96.53,96.59,96.51,96.53,36219.0,89.2386,89.2941,89.2201,89.2386,36219.0
2019-11-13 13:30:00,96.52,96.65,96.34,96.43,40994.0,89.2293,89.3495,89.0629,89.1461,40994.0
2019-11-13 14:00:00,96.39,96.43,96.3,96.36,49736.0,89.1092,89.1461,89.026,89.0814,49736.0
2019-11-13 14:30:00,96.38,96.54,96.37,96.54,36085.0,89.0999,89.2478,89.0907,89.2478,36085.0
2019-11-13 15:00:00,96.55,96.62,96.53,96.57,64983.0,89.2571,89.3218,89.2386,89.2756,64983.0
2019-11-13 15:30:00,96.56,96.61,96.44,96.52,73480.0,89.2663,89.3125,89.1554,89.2293,73480.0
2019-11-14 09:30:00,96.44,96.76,96.43,96.58,43216.0,89.1554,89.4512,89.1461,89.2848,43216.0
2019-11-14 10:00:00,96.59,96.72,96.57,96.61,57724.0,89.2941,89.4142,89.2756,89.3125,57724.0
2019-11-14 10:30:00,96.61,96.63,96.47,96.48,114107.0,89.3125,89.331,89.1831,89.1924,114107.0
2019-11-14 11:00:00,96.46,96.61,96.45,96.54,81145.0,89.1739,89.3125,89.1646,89.2478,81145.0
2019-11-14 11:30:00,96.55,96.55,96.24,96.32,149370.0,89.2571,89.2571,88.9705,89.0445,149370.0
2019-11-14 12:00:00,96.31,96.46,96.28,96.46,89351.0,89.0352,89.1739,89.0075,89.1739,89351.0
2019-11-14 12:30:00,96.47,96.6,96.46,96.59,315209.0,89.1831,89.3033,89.1739,89.2941,315209.0
2019-11-14 13:00:00,96.59,96.63,96.56,96.59,151000.0,89.2941,89.331,89.2663,89.2941,151000.0
2019-11-14 13:30:00,96.6,96.67,96.39,96.52,929786.0,89.3033,89.368,89.1092,89.2293,929786.0
2019-11-14 14:00:00,96.5,96.66,96.5,96.63,165792.0,89.2109,89.3588,89.2109,89.331,165792.0
2019-11-14 14:30:00,96.63,96.68,96.62,96.67,56210.0,89.331,89.3773,89.3218,89.368,56210.0
2019-11-14 15:00:00,96.67,96.69,96.6,96.68,121057.0,89.368,89.3865,89.3033,89.3773,121057.0
2019-11-14 15:30:00,96.69,96.75,96.65,96.72,187044.0,89.3865,89.442,89.3495,89.4142,187044.0
2019-11-15 09:30:00,97.16,97.21,96.99,97.0,31331.0,89.821,89.8672,89.6638,89.6731,31331.0
2019-11-15 10:00:00,97.0,97.16,97.0,97.14,34489.0,89.6731,89.821,89.6731,89.8025,34489.0
2019-11-15 10:30:00,97.15,97.19,97.09,97.18,45859.0,89.8118,89.8487,89.7563,89.8395,45859.0
2019-11-15 11:00:00,97.2,97.38,97.2,97.36,39265.0,89.858,90.0244,89.858,90.0059,39265.0
2019-11-15 11:30:00,97.36,97.4,97.32,97.35,58426.0,90.0059,90.0429,89.9689,89.9967,58426.0
2019-11-15 12:00:00,97.34,97.42,97.34,97.37,89563.0,89.9874,90.0614,89.9874,90.0151,89563.0
2019-11-15 12:30:00,97.36,97.39,97.33,97.34,40678.0,90.0059,90.0336,89.9782,89.9874,40678.0
2019-11-15 13:00:00,97.34,97.34,97.28,97.29,54649.0,89.9874,89.9874,89.9319,89.9412,54649.0
2019-11-15 13:30:00,97.29,97.35,97.28,97.31,76733.0,89.9412,89.9967,89.9319,89.9597,76733.0
2019-11-15 14:00:00,97.3,97.37,97.29,97.33,158796.0,89.9504,90.0151,89.9412,89.9782,158796.0
2019-11-15 14:30:00,97.33,97.37,97.28,97.37,100733.0,89.9782,90.0151,89.9319,90.0151,100733.0
2019-11-15 15:00:00,97.36,97.38,97.22,97.24,76121.0,90.0059,90.0244,89.8765,89.895,76121.0
2019-11-15 15:30:00,97.25,97.44,97.21,97.44,261406.0,89.9042,90.0799,89.8672,90.0799,261406.0
2019-11-18 09:30:00,97.36,97.43,97.07,97.23,27024.0,90.0059,90.0706,89.7378,89.8857,27024.0
2019-11-18 10:00:00,97.24,97.28,97.09,97.14,24015.0,89.895,89.9319,89.7563,89.8025,24015.0
2019-11-18 10:30:00,97.15,97.35,97.13,97.32,39755.0,89.8118,89.9967,89.7933,89.9689,39755.0
2019-11-18 11:00:00,97.32,97.41,97.26,97.39,114969.0,89.9689,90.0521,89.9134,90.0336,114969.0
2019-11-18 11:30:00,97.39,97.46,97.39,97.41,35082.0,90.0336,90.0983,90.0336,90.0521,35082.0
2019-11-18 12:00:00,97.42,97.44,97.39,97.39,35163.0,90.0614,90.0799,90.0336,90.0336,35163.0
2019-11-18 12:30:00,97.38,97.44,97.36,97.42,41717.0,90.0244,90.0799,90.0059,90.0614,41717.0
2019-11-18 13:00:00,97.44,97.48,97.41,97.48,104505.0,90.0799,90.1168,90.0521,90.1168,104505.0
2019-11-18 13:30:00,97.45,97.55,97.45,97.52,26276.0,90.0891,90.1815,90.0891,90.1538,26276.0
2019-11-18 14:00:00,97.52,97.54,97.46,97.51,54310.0,90.1538,90.1723,90.0983,90.1446,54310.0
2019-11-18 14:30:00,97.51,97.54,97.48,97.5,74984.0,90.1446,90.1723,90.1168,90.1353,74984.0
2019-11-18 15:00:00,97.5,97.51,97.39,97.44,83584.0,90.1353,90.1446,90.0336,90.0799,83584.0
2019-11-18 15:30:00,97.44,97.48,97.34,97.47,88634.0,90.0799,90.1168,89.9874,90.1076,88634.0
2019-11-19 09:30:00,97.76,97.76,97.61,97.63,81804.0,90.3757,90.3757,90.237,90.2555,81804.0
2019-11-19 10:00:00,97.62,97.65,97.54,97.57,46571.0,90.2463,90.274,90.1723,90.2,46571.0
2019-11-19 10:30:00,97.58,97.61,97.32,97.37,90373.0,90.2093,90.237,89.9689,90.0151,90373.0
2019-11-19 11:00:00,97.36,97.55,97.36,97.55,78871.0,90.0059,90.1815,90.0059,90.1815,78871.0
2019-11-19 11:30:00,97.54,97.75,97.54,97.67,37359.0,90.1723,90.3664,90.1723,90.2925,37359.0
2019-11-19 12:00:00,97.67,97.67,97.5,97.61,35510.0,90.2925,90.2925,90.1353,90.237,35510.0
2019-11-19 12:30:00,97.61,97.62,97.5,97.58,9409.0,90.237,90.2463,90.1353,90.2093,9409.0
2019-11-19 13:00:00,97.57,97.62,97.51,97.58,21950.0,90.2,90.2463,90.1446,90.2093,21950.0
2019-11-19 13:30:00,97.58,97.63,97.56,97.58,87377.0,90.2093,90.2555,90.1908,90.2093,87377.0
2019-11-19 14:00:00,97.57,97.72,97.56,97.71,43662.0,90.2,90.3387,90.1908,90.3295,43662.0
2019-11-19 14:30:00,97.7,97.71,97.6,97.61,82944.0,90.3202,90.3295,90.2278,90.237,82944.0
2019-11-19 15:00:00,97.61,97.7,97.6,97.62,38816.0,90.237,90.3202,90.2278,90.2463,38816.0
2019-11-19 15:30:00,97.62,97.71,97.56,97.59,163900.0,90.2463,90.3295,90.1908,90.2185,163900.0
2019-11-20 09:30:00,97.42,97.52,97.26,97.4,29597.0,90.0614,90.1538,89.9134,90.0429,29597.0
2019-11-20 10:00:00,97.4,97.45,97.27,97.36,30743.0,90.0429,90.0891,89.9227,90.0059,30743.0
2019-11-20 10:30:00,97.37,97.48,97.37,97.42,39643.0,90.0151,90.1168,90.0151,90.0614,39643.0
2019-11-20 11:00:00,97.43,97.47,97.34,97.4,52275.0,90.0706,90.1076,89.9874,90.0429,52275.0
2019-11-20 11:30:00,97.39,97.39,97.3,97.33,80506.0,90.0336,90.0336,89.9504,89.9782,80506.0
2019-11-20 12:00:00,97.34,97.36,97.24,97.3,149526.0,89.9874,90.0059,89.895,89.9504,149526.0
2019-11-20 12:30:00,97.3,97.34,96.75,96.93,102049.0,89.9504,89.9874,89.442,89.6084,102049.0
2019-11-20 13:00:00,96.91,96.98,96.6,96.71,265466.0,89.5899,89.6546,89.3033,89.405,265466.0
2019-11-20 13:30:00,96.7,96.97,96.64,96.91,67307.0,89.3957,89.6454,89.3403,89.5899,67307.0
2019-11-20 14:00:00,96.91,97.05,96.8,97.05,104015.0,89.5899,89.7193,89.4882,89.7193,104015.0
2019-11-20 14:30:00,97.04,97.15,97.03,97.05,71101.0,89.7101,89.8118,89.7008,89.7193,71101.0
2019-11-20 15:00:00,97.05,97.14,96.97,96.97,51500.0,89.7193,89.8025,89.6454,89.6454,51500.0
2019-11-20 15:30:00,96.97,97.16,96.92,97.12,228468.0,89.6454,89.821,89.5991,89.784,228468.0
2019-11-21 09:30:00,97.29,97.29,96.98,97.02,23860.0,89.9412,89.9412,89.6546,89.6916,23860.0
2019-11-21 10:00:00,97.01,97.13,96.8,96.91,30648.0,89.6823,89.7933,89.4882,89.5899,30648.0
2019-11-21 10:30:00,96.84,96.94,96.74,96.92,51985.0,89.5252,89.6176,89.4327,89.5991,51985.0
2019-11-21 11:00:00,96.94,97.05,96.9,96.92,29163.0,89.6176,89.7193,89.5806,89.5991,29163.0
2019-11-21 11:30:00,96.91,96.94,96.82,96.85,85360.0,89.5899,89.6176,89.5067,89.5344,85360.0
2019-11-21 12:00:00,96.84,97.0,96.83,96.96,36556.0,89.5252,89.6731,89.5159,89.6361,36556.0
2019-11-21 12:30:00,96.97,97.07,96.94,97.03,20339.0,89.6454,89.7378,89.6176,89.7008,20339.0
2019-11-21 13:00:00,97.04,97.06,96.99,97.03,37610.0,89.7101,89.7286,89.6638,89.7008,37610.0
2019-11-21 13:30:00,97.04,97.06,96.96,96.99,40456.0,89.7101,89.7286,89.6361,89.6638,40456.0
2019-11-21 14:00:00,96.99,97.11,96.95,97.09,40283.0,89.6638,89.7748,89.6269,89.7563,40283.0
2019-11-21 14:30:00,97.09,97.13,97.08,97.08,25877.0,89.7563,89.7933,89.747,89.747,25877.0
2019-11-21 15:00:00,97.09,97.1,97.02,97.04,31623.0,89.7563,89.7655,89.6916,89.7101,31623.0
2019-11-21 15:30:00,97.04,97.08,96.86,96.99,58474.0,89.7101,89.747,89.5437,89.6638,58474.0
2019-11-22 09:30:00,97.27,97.43,97.08,97.13,35750.0,89.9227,90.0706,89.747,89.7933,35750.0
2019-11-22 10:00:00,97.17,97.17,96.99,96.99,47505.0,89.8302,89.8302,89.6638,89.6638,47505.0
2019-11-22 10:30:00,96.98,97.03,96.9,97.0,145919.0,89.6546,89.7008,89.5806,89.6731,145919.0
2019-11-22 11:00:00,96.99,97.02,96.79,96.93,65312.0,89.6638,89.6916,89.4789,89.6084,65312.0
2019-11-22 11:30:00,96.93,97.06,96.93,97.03,33609.0,89.6084,89.7286,89.6084,89.7008,33609.0
2019-11-22 12:00:00,97.04,97.13,97.03,97.13,21292.0,89.7101,89.7933,89.7008,89.7933,21292.0
2019-11-22 12:30:00,97.13,97.17,97.08,97.15,103773.0,89.7933,89.8302,89.747,89.8118,103773.0
2019-11-22 13:00:00,97.15,97.19,97.14,97.17,33850.0,89.8118,89.8487,89.8025,89.8302,33850.0
2019-11-22 13:30:00,97.18,97.2,97.12,97.18,36995.0,89.8395,89.858,89.784,89.8395,36995.0
2019-11-22 14:00:00,97.17,97.21,97.12,97.18,126694.0,89.8302,89.8672,89.784,89.8395,126694.0
2019-11-22 14:30:00,97.18,97.24,97.17,97.19,58671.0,89.8395,89.895,89.8302,89.8487,58671.0
2019-11-22 15:00:00,97.21,97.25,97.18,97.23,40657.0,89.8672,89.9042,89.8395,89.8857,40657.0
2019-11-22 15:30:00,97.24,97.27,97.13,97.24,161790.0,89.895,89.9227,89.7933,89.895,161790.0
2019-11-25 09:30:00,97.64,97.91,97.55,97.9,19758.0,90.2647,90.5144,90.1815,90.5051,19758.0
2019-11-25 10:00:00,97.91,98.04,97.9,98.03,16239.0,90.5144,90.6345,90.5051,90.6253,16239.0
2019-11-25 10:30:00,98.03,98.1,98.0,98.0,25282.0,90.6253,90.69,90.5976,90.5976,25282.0
2019-11-25 11:00:00,98.02,98.04,97.97,98.03,17422.0,90.616,90.6345,90.5698,90.6253,17422.0
2019-11-25 11:30:00,98.03,98.05,98.0,98.04,19204.0,90.6253,90.6438,90.5976,90.6345,19204.0
2019-11-25 12:00:00,98.04,98.06,97.95,97.97,54262.0,90.6345,90.653,90.5513,90.5698,54262.0
2019-11-25 12:30:00,97.97,97.99,97.95,97.98,47737.0,90.5698,90.5883,90.5513,90.5791,47737.0
2019-11-25 13:00:00,97.99,98.04,97.98,98.01,49563.0,90.5883,90.6345,90.5791,90.6068,49563.0
2019-11-25 13:30:00,98.01,98.02,97.97,97.98,93877.0,90.6068,90.616,90.5698,90.5791,93877.0
2019-11-25 14:00:00,97.98,98.03,97.96,97.98,187700.0,90.5791,90.6253,90.5606,90.5791,187700.0
2019-11-25 14:30:00,97.98,98.04,97.98,98.03,147756.0,90.5791,90.6345,90.5791,90.6253,147756.0
2019-11-25 15:00:00,98.03,98.1,98.02,98.1,244437.0,90.6253,90.69,90.616,90.69,244437.0
2019-11-25 15:30:00,98.11,98.12,97.99,98.09,233421.0,90.6992,90.7085,90.5883,90.6808,233421.0
2019-11-26 09:30:00,98.24,98.35,98.05,98.33,38180.0,90.8194,90.9211,90.6438,90.9026,38180.0
2019-11-26 10:00:00,98.35,98.39,98.26,98.37,40387.0,90.9211,90.9581,90.8379,90.9396,40387.0
2019-11-26 10:30:00,98.33,98.41,98.32,98.4,58537.0,90.9026,90.9766,90.8934,90.9673,58537.0
2019-11-26 11:00:00,98.39,98.46,98.36,98.43,24553.0,90.9581,91.0228,90.9304,90.9951,24553.0
2019-11-26 11:30:00,98.42,98.48,98.37,98.46,52071.0,90.9858,91.0413,90.9396,91.0228,52071.0
2019-11-26 12:00:00,98.46,98.53,98.41,98.5,61949.0,91.0228,91.0875,90.9766,91.0598,61949.0
2019-11-26 12:30:00,98.51,98.53,98.47,98.5,613196.0,91.069,91.0875,91.0321,91.0598,613196.0
2019-11-26 13:00:00,98.5,98.5,98.44,98.45,22226.0,91.0598,91.0598,91.0043,91.0136,22226.0
2019-11-26 13:30:00,98.45,98.45,98.35,98.38,46340.0,91.0136,91.0136,90.9211,90.9488,46340.0
2019-11-26 14:00:00,98.39,98.45,98.37,98.41,158220.0,90.9581,91.0136,90.9396,90.9766,158220.0
2019-11-26 14:30:00,98.42,98.43,98.35,98.43,43690.0,90.9858,90.9951,90.9211,90.9951,43690.0
2019-11-26 15:00:00,98.42,98.42,98.31,98.36,60049.0,90.9858,90.9858,90.8841,90.9304,60049.0
2019-11-26 15:30:00,98.37,98.54,98.36,98.46,302981.0,90.9396,91.0968,90.9304,91.0228,302981.0
2019-11-27 09:30:00,98.71,98.71,98.53,98.71,80682.0,91.2539,91.2539,91.0875,91.2539,80682.0
2019-11-27 10:00:00,98.71,98.72,98.6,98.65,26608.0,91.2539,91.2632,91.1522,91.1985,26608.0
2019-11-27 10:30:00,98.66,98.71,98.63,98.68,47670.0,91.2077,91.2539,91.18,91.2262,47670.0
2019-11-27 11:00:00,98.67,98.7,98.62,98.67,50551.0,91.2169,91.2447,91.1707,91.2169,50551.0
2019-11-27 11:30:00,98.68,98.77,98.68,98.76,13314.0,91.2262,91.3094,91.2262,91.3001,13314.0
2019-11-27 12:00:00,98.77,98.83,98.76,98.78,26594.0,91.3094,91.3649,91.3001,91.3186,26594.0
2019-11-27 12:30:00,98.78,98.82,98.77,98.8,13278.0,91.3186,91.3556,91.3094,91.3371,13278.0
2019-11-27 13:00:00,98.81,98.91,98.79,98.9,34942.0,91.3464,91.4388,91.3279,91.4296,34942.0
2019-11-27 13:30:00,98.9,98.94,98.88,98.9,45021.0,91.4296,91.4665,91.4111,91.4296,45021.0
2019-11-27 14:00:00,98.9,98.94,98.88,98.93,37154.0,91.4296,91.4665,91.4111,91.4573,37154.0
2019-11-27 14:30:00,98.94,98.97,98.91,98.94,58814.0,91.4665,91.4943,91.4388,91.4665,58814.0
2019-11-27 15:00:00,98.94,98.97,98.92,98.94,32634.0,91.4665,91.4943,91.4481,91.4665,32634.0
2019-11-27 15:30:00,98.95,98.97,98.9,98.96,35142.0,91.4758,91.4943,91.4296,91.485,35142.0
2019-11-29 09:30:00,98.89,98.91,98.71,98.88,28955.0,91.4203,91.4388,91.2539,91.4111,28955.0
2019-11-29 10:00:00,98.89,98.95,98.86,98.9,34694.0,91.4203,91.4758,91.3926,91.4296,34694.0
2019-11-29 10:30:00,98.9,98.94,98.86,98.88,14603.0,91.4296,91.4665,91.3926,91.4111,14603.0
2019-11-29 11:00:00,98.86,98.86,98.78,98.8,42068.0,91.3926,91.3926,91.3186,91.3371,42068.0
2019-11-29 11:30:00,98.8,98.85,98.71,98.78,32038.0,91.3371,91.3833,91.2539,91.3186,32038.0
2019-11-29 12:00:00,98.77,98.82,98.72,98.72,29946.0,91.3094,91.3556,91.2632,91.2632,29946.0
2019-11-29 12:30:00,98.72,98.74,98.56,98.64,45970.0,91.2632,91.2817,91.1153,91.1892,45970.0
2019-12-02 09:30:00,98.77,98.77,98.26,98.27,70136.0,91.3094,91.3094,90.8379,90.8472,70136.0
2019-12-02 10:00:00,98.23,98.23,97.86,97.99,33933.0,90.8102,90.8102,90.4681,90.5883,33933.0
2019-12-02 10:30:00,97.96,98.03,97.7,97.75,88870.0,90.5606,90.6253,90.3202,90.3664,88870.0
2019-12-02 11:00:00,97.77,97.87,97.67,97.87,29671.0,90.3849,90.4774,90.2925,90.4774,29671.0
2019-12-02 11:30:00,97.86,97.99,97.7,97.98,30278.0,90.4681,90.5883,90.3202,90.5791,30278.0
2019-12-02 12:00:00,97.97,98.05,97.79,97.87,35985.0,90.5698,90.6438,90.4034,90.4774,35985.0
2019-12-02 12:30:00,97.89,97.92,97.8,97.8,17794.0,90.4959,90.5236,90.4127,90.4127,17794.0
2019-12-02 13:00:00,97.82,98.01,97.81,97.98,246408.0,90.4311,90.6068,90.4219,90.5791,246408.0
2019-12-02 13:30:00,97.96,98.03,97.93,98.0,13354.0,90.5606,90.6253,90.5328,90.5976,13354.0
2019-12-02 14:00:00,97.97,98.11,97.96,98.1,25949.0,90.5698,90.6992,90.5606,90.69,25949.0
2019-12-02 14:30:00,98.11,98.15,98.06,98.08,45221.0,90.6992,90.7362,90.653,90.6715,45221.0
2019-12-02 15:00:00,98.1,98.1,97.86,97.87,101773.0,90.69,90.69,90.4681,90.4774,101773.0
2019-12-02 15:30:00,97.87,98.03,97.8,97.82,137850.0,90.4774,90.6253,90.4127,90.4311,137850.0
2019-12-03 09:30:00,97.09,97.09,96.5,96.84,85686.0,89.7563,89.7563,89.2109,89.5252,85686.0
2019-12-03 10:00:00,96.8,96.92,96.62,96.78,26700.0,89.4882,89.5991,89.3218,89.4697,26700.0
2019-12-03 10:30:00,96.76,96.94,96.68,96.76,17926.0,89.4512,89.6176,89.3773,89.4512,17926.0
2019-12-03 11:00:00,96.73,96.86,96.63,96.8,31324.0,89.4235,89.5437,89.331,89.4882,31324.0
2019-12-03 11:30:00,96.71,96.87,96.69,96.82,22962.0,89.405,89.5529,89.3865,89.5067,22962.0
2019-12-03 12:00:00,96.82,96.88,96.74,96.87,22593.0,89.5067,89.5622,89.4327,89.5529,22593.0
2019-12-03 12:30:00,96.87,96.9,96.8,96.9,34317.0,89.5529,89.5806,89.4882,89.5806,34317.0
2019-12-03 13:00:00,96.9,97.03,96.89,97.02,75187.0,89.5806,89.7008,89.5714,89.6916,75187.0
2019-12-03 13:30:00,97.04,97.1,96.99,97.0,21147.0,89.7101,89.7655,89.6638,89.6731,21147.0
2019-12-03 14:00:00,97.01,97.04,96.86,96.89,30891.0,89.6823,89.7101,89.5437,89.5714,30891.0
2019-12-03 14:30:00,96.86,96.96,96.83,96.94,55086.0,89.5437,89.6361,89.5159,89.6176,55086.0
2019-12-03 15:00:00,96.96,97.21,96.89,97.2,48880.0,89.6361,89.8672,89.5714,89.858,48880.0
2019-12-03 15:30:00,97.2,97.22,97.03,97.17,67541.0,89.858,89.8765,89.7008,89.8302,67541.0
2019-12-04 09:30:00,97.62,98.02,97.51,97.99,38686.0,90.2463,90.616,90.1446,90.5883,38686.0
2019-12-04 10:00:00,97.99,98.06,97.89,97.89,33239.0,90.5883,90.653,90.4959,90.4959,33239.0
2019-12-04 10:30:00,97.87,98.02,97.87,97.99,35722.0,90.4774,90.616,90.4774,90.5883,35722.0
2019-12-04 11:00:00,98.0,98.02,97.9,97.98,72443.0,90.5976,90.616,90.5051,90.5791,72443.0
2019-12-04 11:30:00,97.98,98.06,97.95,97.96,154170.0,90.5791,90.653,90.5513,90.5606,154170.0
2019-12-04 12:00:00,97.95,98.0,97.87,97.9,27818.0,90.5513,90.5976,90.4774,90.5051,27818.0
2019-12-04 12:30:00,97.91,97.98,97.87,97.97,90307.0,90.5144,90.5791,90.4774,90.5698,90307.0
2019-12-04 13:00:00,97.97,97.98,97.89,97.97,35846.0,90.5698,90.5791,90.4959,90.5698,35846.0
2019-12-04 13:30:00,97.96,97.97,97.9,97.95,42720.0,90.5606,90.5698,90.5051,90.5513,42720.0
2019-12-04 14:00:00,97.96,98.05,97.95,98.04,59039.0,90.5606,90.6438,90.5513,90.6345,59039.0
2019-12-04 14:30:00,98.05,98.11,98.02,98.08,48632.0,90.6438,90.6992,90.616,90.6715,48632.0
2019-12-04 15:00:00,98.08,98.09,97.97,97.98,54968.0,90.6715,90.6808,90.5698,90.5791,54968.0
2019-12-04 15:30:00,97.98,98.05,97.88,97.91,68631.0,90.5791,90.6438,90.4866,90.5144,68631.0
2019-12-05 09:30:00,98.21,98.21,97.96,97.97,24418.0,90.7917,90.7917,90.5606,90.5698,24418.0
2019-12-05 10:00:00,97.9,97.96,97.66,97.83,30240.0,90.5051,90.5606,90.2832,90.4404,30240.0
2019-12-05 10:30:00,97.87,97.95,97.81,97.9,22983.0,90.4774,90.5513,90.4219,90.5051,22983.0
2019-12-05 11:00:00,97.91,97.99,97.85,97.92,41576.0,90.5144,90.5883,90.4589,90.5236,41576.0
2019-12-05 11:30:00,97.91,97.92,97.8,97.87,40263.0,90.5144,90.5236,90.4127,90.4774,40263.0
2019-12-05 12:00:00,97.88,97.95,97.86,97.89,33325.0,90.4866,90.5513,90.4681,90.4959,33325.0
2019-12-05 12:30:00,97.88,97.91,97.84,97.89,16250.0,90.4866,90.5144,90.4496,90.4959,16250.0
2019-12-05 13:00:00,97.89,97.95,97.87,97.93,9348.0,90.4959,90.5513,90.4774,90.5328,9348.0
2019-12-05 13:30:00,97.94,98.06,97.93,98.0,28172.0,90.5421,90.653,90.5328,90.5976,28172.0
2019-12-05 14:00:00,98.0,98.09,97.97,98.09,95967.0,90.5976,90.6808,90.5698,90.6808,95967.0
2019-12-05 14:30:00,98.09,98.15,97.9,98.0,48847.0,90.6808,90.7362,90.5051,90.5976,48847.0
2019-12-05 15:00:00,98.01,98.14,98.0,98.14,43761.0,90.6068,90.727,90.5976,90.727,43761.0
2019-12-05 15:30:00,98.14,98.19,98.08,98.1,38705.0,90.727,90.7732,90.6715,90.69,38705.0
2019-12-06 09:30:00,98.91,99.07,98.63,99.05,41405.0,91.4388,91.5867,91.18,91.5682,41405.0
2019-12-06 10:00:00,99.06,99.11,99.0,99.04,38204.0,91.5775,91.6237,91.522,91.559,38204.0
2019-12-06 10:30:00,99.08,99.17,99.01,99.14,24256.0,91.596,91.6792,91.5313,91.6514,24256.0
2019-12-06 11:00:00,99.16,99.18,99.11,99.18,66372.0,91.6699,91.6884,91.6237,91.6884,66372.0
2019-12-06 11:30:00,99.22,99.24,99.15,99.17,14574.0,91.7254,91.7439,91.6607,91.6792,14574.0
2019-12-06 12:00:00,99.15,99.16,99.12,99.14,17753.0,91.6607,91.6699,91.633,91.6514,17753.0
2019-12-06 12:30:00,99.13,99.18,99.11,99.16,29484.0,91.6422,91.6884,91.6237,91.6699,29484.0
2019-12-06 13:00:00,99.17,99.19,99.15,99.15,29214.0,91.6792,91.6977,91.6607,91.6607,29214.0
2019-12-06 13:30:00,99.15,99.17,99.11,99.12,26493.0,91.6607,91.6792,91.6237,91.633,26493.0
2019-12-06 14:00:00,99.11,99.13,99.07,99.12,33861.0,91.6237,91.6422,91.5867,91.633,33861.0
2019-12-06 14:30:00,99.12,99.13,99.05,99.06,34009.0,91.633,91.6422,91.5682,91.5775,34009.0
2019-12-06 15:00:00,99.06,99.07,99.01,99.05,28910.0,91.5775,91.5867,91.5313,91.5682,28910.0
2019-12-06 15:30:00,99.05,99.14,98.94,98.98,92714.0,91.5682,91.6514,91.4665,91.5035,92714.0
2019-12-09 09:30:00,98.89,99.03,98.85,98.97,18810.0,91.4203,91.5498,91.3833,91.4943,18810.0
2019-12-09 10:00:00,98.98,99.07,98.96,99.01,25701.0,91.5035,91.5867,91.485,91.5313,25701.0
2019-12-09 10:30:00,99.0,99.06,98.99,99.04,28983.0,91.522,91.5775,91.5128,91.559,28983.0
2019-12-09 11:00:00,99.03,99.04,98.93,98.98,16103.0,91.5498,91.559,91.4573,91.5035,16103.0
2019-12-09 11:30:00,98.96,98.99,98.93,98.94,17227.0,91.485,91.5128,91.4573,91.4665,17227.0
2019-12-09 12:00:00,98.94,98.99,98.92,98.94,16912.0,91.4665,91.5128,91.4481,91.4665,16912.0
2019-12-09 12:30:00,98.94,98.96,98.89,98.95,25266.0,91.4665,91.485,91.4203,91.4758,25266.0
2019-12-09 13:00:00,98.96,98.97,98.91,98.94,17580.0,91.485,91.4943,91.4388,91.4665,17580.0
2019-12-09 13:30:00,98.94,99.0,98.93,98.97,14392.0,91.4665,91.522,91.4573,91.4943,14392.0
2019-12-09 14:00:00,98.95,98.96,98.81,98.87,67596.0,91.4758,91.485,91.3464,91.4018,67596.0
2019-12-09 14:30:00,98.87,98.98,98.85,98.96,73334.0,91.4018,91.5035,91.3833,91.485,73334.0
2019-12-09 15:00:00,98.95,99.0,98.92,98.98,48130.0,91.4758,91.522,91.4481,91.5035,48130.0
2019-12-09 15:30:00,98.98,98.99,98.83,98.83,121911.0,91.5035,91.5128,91.3649,91.3649,121911.0
2019-12-10 09:30:00,98.87,98.87,98.52,98.73,45451.0,91.4018,91.4018,91.0783,91.2724,45451.0
2019-12-10 10:00:00,98.76,99.01,98.73,99.01,23649.0,91.3001,91.5313,91.2724,91.5313,23649.0
2019-12-10 10:30:00,99.02,99.02,98.89,98.99,20854.0,91.5405,91.5405,91.4203,91.5128,20854.0
2019-12-10 11:00:00,99.01,99.04,98.83,98.92,37297.0,91.5313,91.559,91.3649,91.4481,37297.0
2019-12-10 11:30:00,98.95,98.97,98.85,98.88,21370.0,91.4758,91.4943,91.3833,91.4111,21370.0
2019-12-10 12:00:00,98.87,98.89,98.73,98.73,82247.0,91.4018,91.4203,91.2724,91.2724,82247.0
2019-12-10 12:30:00,98.73,98.82,98.71,98.82,19679.0,91.2724,91.3556,91.2539,91.3556,19679.0
2019-12-10 13:00:00,98.82,98.88,98.8,98.8,26011.0,91.3556,91.4111,91.3371,91.3371,26011.0
2019-12-10 13:30:00,98.82,98.84,98.77,98.78,32833.0,91.3556,91.3741,91.3094,91.3186,32833.0
2019-12-10 14:00:00,98.79,98.88,98.77,98.82,33108.0,91.3279,91.4111,91.3094,91.3556,33108.0
2019-12-10 14:30:00,98.81,98.85,98.75,98.8,64354.0,91.3464,91.3833,91.2909,91.3371,64354.0
2019-12-10 15:00:00,98.8,98.83,98.73,98.74,49005.0,91.3371,91.3649,91.2724,91.2817,49005.0
2019-12-10 15:30:00,98.72,98.73,98.54,98.69,201577.0,91.2632,91.2724,91.0968,91.2354,201577.0
2019-12-11 09:30:00,98.86,99.06,98.8,99.06,18065.0,91.3926,91.5775,91.3371,91.5775,18065.0
2019-12-11 10:00:00,99.05,99.07,98.95,98.99,23110.0,91.5682,91.5867,91.4758,91.5128,23110.0
2019-12-11 10:30:00,98.96,98.98,98.89,98.9,37877.0,91.485,91.5035,91.4203,91.4296,37877.0
2019-12-11 11:00:00,98.89,98.93,98.81,98.92,20563.0,91.4203,91.4573,91.3464,91.4481,20563.0
2019-12-11 11:30:00,98.92,98.94,98.83,98.83,20108.0,91.4481,91.4665,91.3649,91.3649,20108.0
2019-12-11 12:00:00,98.84,98.89,98.81,98.82,48436.0,91.3741,91.4203,91.3464,91.3556,48436.0
2019-12-11 12:30:00,98.82,98.84,98.77,98.82,50209.0,91.3556,91.3741,91.3094,91.3556,50209.0
2019-12-11 13:00:00,98.82,98.85,98.79,98.84,51865.0,91.3556,91.3833,91.3279,91.3741,51865.0
2019-12-11 13:30:00,98.84,98.87,98.8,98.87,69008.0,91.3741,91.4018,91.3371,91.4018,69008.0
2019-12-11 14:00:00,98.85,99.03,98.85,98.99,37456.0,91.3833,91.5498,91.3833,91.5128,37456.0
2019-12-11 14:30:00,98.99,99.13,98.93,99.11,22219.0,91.5128,91.6422,91.4573,91.6237,22219.0
2019-12-11 15:00:00,99.14,99.15,98.98,99.08,115283.0,91.6514,91.6607,91.5035,91.596,115283.0
2019-12-11 15:30:00,99.06,99.14,98.97,99.07,130271.0,91.5775,91.6514,91.4943,91.5867,130271.0
2019-12-12 09:30:00,99.11,99.71,98.93,99.71,58737.0,91.6237,92.1784,91.4573,92.1784,58737.0
2019-12-12 10:00:00,99.79,100.11,99.79,100.01,87793.0,92.2523,92.5482,92.2523,92.4557,87793.0
2019-12-12 10:30:00,100.03,100.03,99.72,99.88,21745.0,92.4742,92.4742,92.1876,92.3355,21745.0
2019-12-12 11:00:00,99.86,99.89,99.59,99.59,80218.0,92.3171,92.3448,92.0675,92.0675,80218.0
2019-12-12 11:30:00,99.6,99.67,99.38,99.5,24919.0,92.0767,92.1414,91.8733,91.9842,24919.0
2019-12-12 12:00:00,99.48,99.48,99.23,99.3,85906.0,91.9658,91.9658,91.7346,91.7994,85906.0
2019-12-12 12:30:00,99.31,99.57,99.31,99.44,31016.0,91.8086,92.049,91.8086,91.9288,31016.0
2019-12-12 13:00:00,99.48,99.62,99.46,99.57,79292.0,91.9658,92.0952,91.9473,92.049,79292.0
2019-12-12 13:30:00,99.58,99.58,99.48,99.54,24167.0,92.0582,92.0582,91.9658,92.0212,24167.0
2019-12-12 14:00:00,99.54,99.58,99.37,99.39,63309.0,92.0212,92.0582,91.8641,91.8826,63309.0
2019-12-12 14:30:00,99.43,99.83,99.4,99.62,67614.0,91.9195,92.2893,91.8918,92.0952,67614.0
2019-12-12 15:00:00,99.67,99.79,99.63,99.79,41186.0,92.1414,92.2523,92.1044,92.2523,41186.0
2019-12-12 15:30:00,99.78,99.94,99.69,99.81,93128.0,92.2431,92.391,92.1599,92.2708,93128.0
2019-12-13 09:30:00,99.76,99.98,99.55,99.71,43146.0,92.2246,92.428,92.0305,92.1784,43146.0
2019-12-13 10:00:00,99.7,100.17,99.68,99.86,169377.0,92.1691,92.6036,92.1507,92.3171,169377.0
2019-12-13 10:30:00,99.82,99.83,99.51,99.51,150765.0,92.2801,92.2893,91.9935,91.9935,150765.0
2019-12-13 11:00:00,99.5,99.71,99.37,99.39,41656.0,91.9842,92.1784,91.8641,91.8826,41656.0
2019-12-13 11:30:00,99.39,99.69,99.39,99.68,30438.0,91.8826,92.1599,91.8826,92.1507,30438.0
2019-12-13 12:00:00,99.7,99.75,99.63,99.71,37612.0,92.1691,92.2154,92.1044,92.1784,37612.0
2019-12-13 12:30:00,99.72,99.77,99.65,99.77,33205.0,92.1876,92.2339,92.1229,92.2339,33205.0
2019-12-13 13:00:00,99.77,99.79,99.69,99.69,21072.0,92.2339,92.2523,92.1599,92.1599,21072.0
2019-12-13 13:30:00,99.68,99.75,99.66,99.74,36166.0,92.1507,92.2154,92.1322,92.2061,36166.0
2019-12-13 14:00:00,99.74,99.76,99.68,99.69,29539.0,92.2061,92.2246,92.1507,92.1599,29539.0
2019-12-13 14:30:00,99.69,99.71,99.63,99.69,41715.0,92.1599,92.1784,92.1044,92.1599,41715.0
2019-12-13 15:00:00,99.7,99.73,99.66,99.67,32818.0,92.1691,92.1969,92.1322,92.1414,32818.0
2019-12-13 15:30:00,99.67,99.78,99.66,99.7,36811.0,92.1414,92.2431,92.1322,92.1691,36811.0
2019-12-16 09:30:00,99.92,99.97,99.76,99.81,36697.0,92.7797,92.8261,92.6311,92.6775,36697.0
2019-12-16 10:00:00,99.81,100.08,99.81,100.05,26114.0,92.6775,92.9282,92.6775,92.9004,26114.0
2019-12-16 10:30:00,100.05,100.07,99.98,99.99,26185.0,92.9004,92.919,92.8354,92.8447,26185.0
2019-12-16 11:00:00,99.98,100.0,99.94,100.0,32294.0,92.8354,92.854,92.7983,92.854,32294.0
2019-12-16 11:30:00,100.01,100.03,99.94,100.02,63859.0,92.8633,92.8818,92.7983,92.8725,63859.0
2019-12-16 12:00:00,100.03,100.06,100.0,100.04,36384.0,92.8818,92.9097,92.854,92.8911,36384.0
2019-12-16 12:30:00,100.05,100.06,100.03,100.04,36749.0,92.9004,92.9097,92.8818,92.8911,36749.0
2019-12-16 13:00:00,100.04,100.05,100.0,100.02,42036.0,92.8911,92.9004,92.854,92.8725,42036.0
2019-12-16 13:30:00,100.02,100.05,99.97,100.03,38777.0,92.8725,92.9004,92.8261,92.8818,38777.0
2019-12-16 14:00:00,100.03,100.05,99.9,99.91,83122.0,92.8818,92.9004,92.7611,92.7704,83122.0
2019-12-16 14:30:00,99.91,99.95,99.9,99.91,48704.0,92.7704,92.8075,92.7611,92.7704,48704.0
2019-12-16 15:00:00,99.91,100.0,99.88,99.93,67627.0,92.7704,92.854,92.7425,92.789,67627.0
2019-12-16 15:30:00,99.93,100.01,99.87,99.91,59818.0,92.789,92.8633,92.7333,92.7704,59818.0
2019-12-17 09:30:00,100.04,100.07,99.8,99.82,53432.0,92.8911,92.919,92.6683,92.6868,53432.0
2019-12-17 10:00:00,99.83,100.02,99.79,99.98,136740.0,92.6961,92.8725,92.659,92.8354,136740.0
2019-12-17 10:30:00,99.97,100.0,99.87,99.88,32816.0,92.8261,92.854,92.7333,92.7425,32816.0
2019-12-17 11:00:00,99.88,99.91,99.84,99.87,25563.0,92.7425,92.7704,92.7054,92.7333,25563.0
2019-12-17 11:30:00,99.89,99.94,99.85,99.93,16630.0,92.7518,92.7983,92.7147,92.789,16630.0
2019-12-17 12:00:00,99.94,99.97,99.92,99.97,39336.0,92.7983,92.8261,92.7797,92.8261,39336.0
2019-12-17 12:30:00,99.96,99.98,99.93,99.98,22866.0,92.8168,92.8354,92.789,92.8354,22866.0
2019-12-17 13:00:00,99.97,99.97,99.89,99.9,33252.0,92.8261,92.8261,92.7518,92.7611,33252.0
2019-12-17 13:30:00,99.89,99.95,99.86,99.94,35350.0,92.7518,92.8075,92.724,92.7983,35350.0
2019-12-17 14:00:00,99.95,99.97,99.88,99.91,76865.0,92.8075,92.8261,92.7425,92.7704,76865.0
2019-12-17 14:30:00,99.92,99.98,99.91,99.95,51622.0,92.7797,92.8354,92.7704,92.8075,51622.0
2019-12-17 15:00:00,99.94,99.96,99.9,99.94,73617.0,92.7983,92.8168,92.7611,92.7983,73617.0
2019-12-17 15:30:00,99.94,99.97,99.86,99.89,407652.0,92.7983,92.8261,92.724,92.7518,407652.0
2019-12-18 09:30:00,100.08,100.12,99.93,99.97,43847.0,92.9282,92.9654,92.789,92.8261,43847.0
2019-12-18 10:00:00,99.95,100.01,99.92,99.93,43537.0,92.8075,92.8633,92.7797,92.789,43537.0
2019-12-18 10:30:00,99.97,100.09,99.94,100.07,92200.0,92.8261,92.9375,92.7983,92.919,92200.0
2019-12-18 11:00:00,100.05,100.14,100.0,100.11,27998.0,92.9004,92.984,92.854,92.9561,27998.0
2019-12-18 11:30:00,100.1,100.11,99.99,100.0,19658.0,92.9468,92.9561,92.8447,92.854,19658.0
2019-12-18 12:00:00,100.01,100.04,99.97,99.98,23977.0,92.8633,92.8911,92.8261,92.8354,23977.0
2019-12-18 12:30:00,99.98,99.98,99.95,99.97,24786.0,92.8354,92.8354,92.8075,92.8261,24786.0
2019-12-18 13:00:00,99.97,100.01,99.95,99.95,30869.0,92.8261,92.8633,92.8075,92.8075,30869.0
2019-12-18 13:30:00,99.96,100.02,99.95,100.02,21016.0,92.8168,92.8725,92.8075,92.8725,21016.0
2019-12-18 14:00:00,100.01,100.04,99.96,100.02,53493.0,92.8633,92.8911,92.8168,92.8725,53493.0
2019-12-18 14:30:00,100.01,100.08,100.01,100.04,143718.0,92.8633,92.9282,92.8633,92.8911,143718.0
2019-12-18 15:00:00,100.05,100.07,100.02,100.05,28582.0,92.9004,92.919,92.8725,92.9004,28582.0
2019-12-18 15:30:00,100.04,100.08,99.97,99.98,40421.0,92.8911,92.9282,92.8261,92.8354,40421.0
2019-12-19 09:30:00,100.21,100.22,99.99,100.02,48391.0,93.049,93.0582,92.8447,92.8725,48391.0
2019-12-19 10:00:00,100.0,100.05,99.96,100.05,21692.0,92.854,92.9004,92.8168,92.9004,21692.0
2019-12-19 10:30:00,100.07,100.07,100.0,100.04,32087.0,92.919,92.919,92.854,92.8911,32087.0
2019-12-19 11:00:00,100.03,100.2,100.02,100.16,19080.0,92.8818,93.0397,92.8725,93.0025,19080.0
2019-12-19 11:30:00,100.15,100.23,100.14,100.18,39258.0,92.9932,93.0675,92.984,93.0211,39258.0
2019-12-19 12:00:00,100.18,100.28,100.17,100.25,19434.0,93.0211,93.114,93.0118,93.0861,19434.0
2019-12-19 12:30:00,100.25,100.26,100.2,100.21,47860.0,93.0861,93.0954,93.0397,93.049,47860.0
2019-12-19 13:00:00,100.22,100.28,100.19,100.25,24684.0,93.0582,93.114,93.0304,93.0861,24684.0
2019-12-19 13:30:00,100.24,100.33,100.23,100.33,204040.0,93.0768,93.1604,93.0675,93.1604,204040.0
2019-12-19 14:00:00,100.34,100.37,100.33,100.36,36257.0,93.1697,93.1975,93.1604,93.1882,36257.0
2019-12-19 14:30:00,100.36,100.4,100.35,100.37,135146.0,93.1882,93.2254,93.179,93.1975,135146.0
2019-12-19 15:00:00,100.37,100.4,100.27,100.28,92779.0,93.1975,93.2254,93.1047,93.114,92779.0
2019-12-19 15:30:00,100.29,100.39,100.21,100.38,61577.0,93.1232,93.2161,93.049,93.2068,61577.0
2019-12-20 09:30:00,100.75,101.27,100.59,100.69,45865.0,93.5504,94.0332,93.4018,93.4947,45865.0
2019-12-20 10:00:00,100.69,100.78,100.69,100.75,30992.0,93.4947,93.5782,93.4947,93.5504,30992.0
2019-12-20 10:30:00,100.8,100.89,100.77,100.88,940419.0,93.5968,93.6804,93.5689,93.6711,940419.0
2019-12-20 11:00:00,100.87,100.96,100.87,100.91,44150.0,93.6618,93.7454,93.6618,93.6989,44150.0
2019-12-20 11:30:00,100.93,101.0,100.92,100.93,47152.0,93.7175,93.7825,93.7082,93.7175,47152.0
2019-12-20 12:00:00,100.91,100.93,100.89,100.92,27331.0,93.6989,93.7175,93.6804,93.7082,27331.0
2019-12-20 12:30:00,100.91,100.96,100.89,100.92,97930.0,93.6989,93.7454,93.6804,93.7082,97930.0
2019-12-20 13:00:00,100.92,100.97,100.91,100.92,40582.0,93.7082,93.7546,93.6989,93.7082,40582.0
2019-12-20 13:30:00,100.92,100.93,100.88,100.89,48393.0,93.7082,93.7175,93.6711,93.6804,48393.0
2019-12-20 14:00:00,100.9,100.91,100.85,100.91,197701.0,93.6897,93.6989,93.6432,93.6989,197701.0
2019-12-20 14:30:00,100.91,101.02,100.89,101.02,59006.0,93.6989,93.8011,93.6804,93.8011,59006.0
2019-12-20 15:00:00,101.0,101.01,100.95,100.97,72570.0,93.7825,93.7918,93.7361,93.7546,72570.0
2019-12-20 15:30:00,100.98,101.02,100.91,100.91,108036.0,93.7639,93.8011,93.6989,93.6989,108036.0
2019-12-23 09:30:00,101.23,101.24,100.96,101.01,36316.0,93.9961,94.0054,93.7454,93.7918,36316.0
2019-12-23 10:00:00,101.02,101.06,100.99,101.03,56010.0,93.8011,93.8382,93.7732,93.8104,56010.0
2019-12-23 10:30:00,101.01,101.04,100.97,101.04,18675.0,93.7918,93.8196,93.7546,93.8196,18675.0
2019-12-23 11:00:00,101.05,101.05,100.99,101.04,17395.0,93.8289,93.8289,93.7732,93.8196,17395.0
2019-12-23 11:30:00,101.05,101.06,100.99,101.02,40435.0,93.8289,93.8382,93.7732,93.8011,40435.0
2019-12-23 12:00:00,101.02,101.02,100.93,100.93,55836.0,93.8011,93.8011,93.7175,93.7175,55836.0
2019-12-23 12:30:00,100.92,100.98,100.92,100.98,86122.0,93.7082,93.7639,93.7082,93.7639,86122.0
2019-12-23 13:00:00,100.98,101.05,100.97,101.05,193362.0,93.7639,93.8289,93.7546,93.8289,193362.0
2019-12-23 13:30:00,101.04,101.05,100.95,100.97,54138.0,93.8196,93.8289,93.7361,93.7546,54138.0
2019-12-23 14:00:00,100.97,101.02,100.97,100.98,53659.0,93.7546,93.8011,93.7546,93.7639,53659.0
2019-12-23 14:30:00,100.99,101.02,100.96,100.98,70452.0,93.7732,93.8011,93.7454,93.7639,70452.0
2019-12-23 15:00:00,100.98,100.98,100.92,100.96,50393.0,93.7639,93.7639,93.7082,93.7454,50393.0
2019-12-23 15:30:00,100.96,100.97,100.86,100.91,388346.0,93.7454,93.7546,93.6525,93.6989,388346.0
2019-12-24 09:30:00,101.05,101.05,100.77,100.83,71795.0,93.8289,93.8289,93.5689,93.6247,71795.0
2019-12-24 10:00:00,100.83,100.87,100.81,100.87,35512.0,93.6247,93.6618,93.6061,93.6618,35512.0
2019-12-24 10:30:00,100.87,100.92,100.85,100.85,33152.0,93.6618,93.7082,93.6432,93.6432,33152.0
2019-12-24 11:00:00,100.87,100.91,100.85,100.87,89321.0,93.6618,93.6989,93.6432,93.6618,89321.0
2019-12-24 11:30:00,100.86,100.89,100.83,100.86,23346.0,93.6525,93.6804,93.6247,93.6525,23346.0
2019-12-24 12:00:00,100.84,100.88,100.83,100.87,48925.0,93.6339,93.6711,93.6247,93.6618,48925.0
2019-12-24 12:30:00,100.87,100.89,100.83,100.88,45416.0,93.6618,93.6804,93.6247,93.6711,45416.0
2019-12-26 09:30:00,101.07,101.13,100.98,101.1,23546.0,93.8475,93.9032,93.7639,93.8754,23546.0
2019-12-26 10:00:00,101.1,101.12,101.07,101.11,17569.0,93.8754,93.8939,93.8475,93.8846,17569.0
2019-12-26 10:30:00,101.11,101.18,101.1,101.14,50307.0,93.8846,93.9496,93.8754,93.9125,50307.0
2019-12-26 11:00:00,101.15,101.19,101.12,101.12,20537.0,93.9218,93.9589,93.8939,93.8939,20537.0
2019-12-26 11:30:00,101.11,101.12,101.07,101.09,21237.0,93.8846,93.8939,93.8475,93.8661,21237.0
2019-12-26 12:00:00,101.08,101.09,101.0,101.03,54897.0,93.8568,93.8661,93.7825,93.8104,54897.0
2019-12-26 12:30:00,101.03,101.08,101.02,101.08,12269.0,93.8104,93.8568,93.8011,93.8568,12269.0
2019-12-26 13:00:00,101.08,101.12,101.06,101.11,34790.0,93.8568,93.8939,93.8382,93.8846,34790.0
2019-12-26 13:30:00,101.11,101.13,101.09,101.11,15836.0,93.8846,93.9032,93.8661,93.8846,15836.0
2019-12-26 14:00:00,101.12,101.15,101.09,101.1,19597.0,93.8939,93.9218,93.8661,93.8754,19597.0
2019-12-26 14:30:00,101.09,101.1,101.06,101.06,32022.0,93.8661,93.8754,93.8382,93.8382,32022.0
2019-12-26 15:00:00,101.06,101.1,101.04,101.06,20378.0,93.8382,93.8754,93.8196,93.8382,20378.0
2019-12-26 15:30:00,101.06,101.25,101.01,101.25,60572.0,93.8382,94.0146,93.7918,94.0146,60572.0
2019-12-27 09:30:00,101.57,101.62,101.14,101.14,13088.0,94.3118,94.3582,93.9125,93.9125,13088.0
2019-12-27 10:00:00,101.14,101.33,101.14,101.29,27505.0,93.9125,94.0889,93.9125,94.0518,27505.0
2019-12-27 10:30:00,101.27,101.38,101.25,101.37,22903.0,94.0332,94.1354,94.0146,94.1261,22903.0
2019-12-27 11:00:00,101.37,101.42,101.36,101.42,23501.0,94.1261,94.1725,94.1168,94.1725,23501.0
2019-12-27 11:30:00,101.43,101.44,101.39,101.39,56119.0,94.1818,94.1911,94.1446,94.1446,56119.0
2019-12-27 12:00:00,101.39,101.4,101.31,101.32,72581.0,94.1446,94.1539,94.0704,94.0796,72581.0
2019-12-27 12:30:00,101.33,101.4,101.31,101.4,16586.0,94.0889,94.1539,94.0704,94.1539,16586.0
2019-12-27 13:00:00,101.4,101.41,101.33,101.33,31474.0,94.1539,94.1632,94.0889,94.0889,31474.0
2019-12-27 13:30:00,101.32,101.35,101.29,101.3,21813.0,94.0796,94.1075,94.0518,94.0611,21813.0
2019-12-27 14:00:00,101.3,101.37,101.3,101.35,45653.0,94.0611,94.1261,94.0611,94.1075,45653.0
2019-12-27 14:30:00,101.35,101.41,101.34,101.38,37412.0,94.1075,94.1632,94.0982,94.1354,37412.0
2019-12-27 15:00:00,101.37,101.39,101.32,101.33,36324.0,94.1261,94.1446,94.0796,94.0889,36324.0
2019-12-27 15:30:00,101.33,101.36,101.12,101.27,35919.0,94.0889,94.1168,93.8939,94.0332,35919.0
2019-12-30 09:30:00,101.38,101.38,100.79,100.82,96107.0,94.1354,94.1354,93.5875,93.6154,96107.0
2019-12-30 10:00:00,100.85,100.9,100.59,100.65,87439.0,93.6432,93.6897,93.4018,93.4575,87439.0
2019-12-30 10:30:00,100.66,100.81,100.62,100.78,30696.0,93.4668,93.6061,93.4297,93.5782,30696.0
2019-12-30 11:00:00,100.81,100.87,100.68,100.85,27290.0,93.6061,93.6618,93.4854,93.6432,27290.0
2019-12-30 11:30:00,100.84,100.94,100.79,100.88,24314.0,93.6339,93.7268,93.5875,93.6711,24314.0
2019-12-30 12:00:00,100.89,101.03,100.89,101.02,66042.0,93.6804,93.8104,93.6804,93.8011,66042.0
2019-12-30 12:30:00,101.03,101.07,101.01,101.01,39230.0,93.8104,93.8475,93.7918,93.7918,39230.0
2019-12-30 13:00:00,101.01,101.02,100.93,100.93,77640.0,93.7918,93.8011,93.7175,93.7175,77640.0
2019-12-30 13:30:00,100.92,100.99,100.91,100.98,14358.0,93.7082,93.7732,93.6989,93.7639,14358.0
2019-12-30 14:00:00,100.97,100.97,100.79,100.84,41743.0,93.7546,93.7546,93.5875,93.6339,41743.0
2019-12-30 14:30:00,100.84,100.85,100.79,100.82,35456.0,93.6339,93.6432,93.5875,93.6154,35456.0
2019-12-30 15:00:00,100.81,100.9,100.78,100.87,54677.0,93.6061,93.6897,93.5782,93.6618,54677.0
2019-12-30 15:30:00,100.87,100.88,100.7,100.78,71499.0,93.6618,93.6711,93.5039,93.5782,71499.0
2019-12-31 09:30:00,100.59,100.88,100.5,100.82,35532.0,93.4018,93.6711,93.3182,93.6154,35532.0
2019-12-31 10:00:00,100.84,100.85,100.66,100.66,33047.0,93.6339,93.6432,93.4668,93.4668,33047.0
2019-12-31 10:30:00,100.66,100.69,100.57,100.58,70608.0,93.4668,93.4947,93.3832,93.3925,70608.0
2019-12-31 11:00:00,100.57,100.65,100.57,100.59,20757.0,93.3832,93.4575,93.3832,93.4018,20757.0
2019-12-31 11:30:00,100.58,100.71,100.53,100.61,29159.0,93.3925,93.5132,93.3461,93.4204,29159.0
2019-12-31 12:00:00,100.59,100.63,100.56,100.63,12318.0,93.4018,93.4389,93.3739,93.4389,12318.0
2019-12-31 12:30:00,100.62,100.69,100.62,100.65,12058.0,93.4297,93.4947,93.4297,93.4575,12058.0
2019-12-31 13:00:00,100.65,100.7,100.64,100.66,35093.0,93.4575,93.5039,93.4482,93.4668,35093.0
2019-12-31 13:30:00,100.67,100.75,100.66,100.72,14070.0,93.4761,93.5504,93.4668,93.5225,14070.0
2019-12-31 14:00:00,100.72,100.76,100.66,100.74,45346.0,93.5225,93.5597,93.4668,93.5411,45346.0
2019-12-31 14:30:00,100.75,100.79,100.74,100.76,37048.0,93.5504,93.5875,93.5411,93.5597,37048.0
2019-12-31 15:00:00,100.75,100.88,100.73,100.88,100456.0,93.5504,93.6711,93.5318,93.6711,100456.0
2019-12-31 15:30:00,100.86,101.06,100.86,101.0,35721.0,93.6525,93.8382,93.6525,93.7825,35721.0
2020-01-02 09:30:00,101.62,101.71,101.44,101.7,119922.0,94.3582,94.4418,94.1911,94.4325,119922.0
2020-01-02 10:00:00,101.73,101.73,101.31,101.4,64657.0,94.4603,94.4603,94.0704,94.1539,64657.0
2020-01-02 10:30:00,101.39,101.47,101.25,101.45,136321.0,94.1446,94.2189,94.0146,94.2003,136321.0
2020-01-02 11:00:00,101.45,101.49,101.42,101.43,51729.0,94.2003,94.2375,94.1725,94.1818,51729.0
2020-01-02 11:30:00,101.41,101.42,101.23,101.36,38439.0,94.1632,94.1725,93.9961,94.1168,38439.0
2020-01-02 12:00:00,101.38,101.41,101.33,101.4,57635.0,94.1354,94.1632,94.0889,94.1539,57635.0
2020-01-02 12:30:00,101.39,101.47,101.38,101.44,158657.0,94.1446,94.2189,94.1354,94.1911,158657.0
2020-01-02 13:00:00,101.41,101.42,101.35,101.36,43142.0,94.1632,94.1725,94.1075,94.1168,43142.0
2020-01-02 13:30:00,101.37,101.39,101.32,101.38,83974.0,94.1261,94.1446,94.0796,94.1354,83974.0
2020-01-02 14:00:00,101.38,101.51,101.37,101.5,26040.0,94.1354,94.2561,94.1261,94.2468,26040.0
2020-01-02 14:30:00,101.48,101.57,101.47,101.53,52361.0,94.2282,94.3118,94.2189,94.2746,52361.0
2020-01-02 15:00:00,101.54,101.61,101.52,101.6,276883.0,94.2839,94.3489,94.2653,94.3396,276883.0
2020-01-02 15:30:00,101.61,101.88,101.58,101.85,383985.0,94.3489,94.5996,94.3211,94.5718,383985.0
2020-01-03 09:30:00,100.93,101.31,100.71,101.29,78821.0,93.7175,94.0704,93.5132,94.0518,78821.0
2020-01-03 10:00:00,101.26,101.3,101.07,101.24,19541.0,94.0239,94.0611,93.8475,94.0054,19541.0
2020-01-03 10:30:00,101.25,101.35,101.12,101.17,91210.0,94.0146,94.1075,93.8939,93.9404,91210.0
2020-01-03 11:00:00,101.15,101.28,101.06,101.24,173913.0,93.9218,94.0425,93.8382,94.0054,173913.0
2020-01-03 11:30:00,101.25,101.41,101.25,101.38,24774.0,94.0146,94.1632,94.0146,94.1354,24774.0
2020-01-03 12:00:00,101.4,101.54,101.39,101.48,28403.0,94.1539,94.2839,94.1446,94.2282,28403.0
2020-01-03 12:30:00,101.44,101.55,101.44,101.48,27201.0,94.1911,94.2932,94.1911,94.2282,27201.0
2020-01-03 13:00:00,101.46,101.52,101.42,101.49,17062.0,94.2096,94.2653,94.1725,94.2375,17062.0
2020-01-03 13:30:00,101.47,101.49,101.16,101.37,22225.0,94.2189,94.2375,93.9311,94.1261,22225.0
2020-01-03 14:00:00,101.35,101.39,101.2,101.31,62438.0,94.1075,94.1446,93.9682,94.0704,62438.0
2020-01-03 14:30:00,101.29,101.45,101.28,101.43,47157.0,94.0518,94.2003,94.0425,94.1818,47157.0
2020-01-03 15:00:00,101.43,101.53,101.31,101.33,35967.0,94.1818,94.2746,94.0704,94.0889,35967.0
2020-01-03 15:30:00,101.32,101.39,101.2,101.2,130086.0,94.0796,94.1446,93.9682,93.9682,130086.0
2020-01-06 09:30:00,100.62,100.86,100.58,100.82,41659.0,93.4297,93.6525,93.3925,93.6154,41659.0
2020-01-06 10:00:00,100.82,100.97,100.77,100.97,27230.0,93.6154,93.7546,93.5689,93.7546,27230.0
2020-01-06 10:30:00,100.97,101.11,100.92,101.03,35888.0,93.7546,93.8846,93.7082,93.8104,35888.0
2020-01-06 11:00:00,101.04,101.14,101.01,101.07,31126.0,93.8196,93.9125,93.7918,93.8475,31126.0
2020-01-06 11:30:00,101.09,101.15,101.04,101.08,75313.0,93.8661,93.9218,93.8196,93.8568,75313.0
2020-01-06 12:00:00,101.09,101.14,101.06,101.09,12850.0,93.8661,93.9125,93.8382,93.8661,12850.0
2020-01-06 12:30:00,101.09,101.14,101.06,101.09,160637.0,93.8661,93.9125,93.8382,93.8661,160637.0
2020-01-06 13:00:00,101.09,101.22,101.09,101.21,27729.0,93.8661,93.9868,93.8661,93.9775,27729.0
2020-01-06 13:30:00,101.23,101.23,101.17,101.17,66543.0,93.9961,93.9961,93.9404,93.9404,66543.0
2020-01-06 14:00:00,101.18,101.31,101.13,101.25,73627.0,93.9496,94.0704,93.9032,94.0146,73627.0
2020-01-06 14:30:00,101.24,101.26,101.2,101.25,47907.0,94.0054,94.0239,93.9682,94.0146,47907.0
2020-01-06 15:00:00,101.24,101.34,101.22,101.27,60065.0,94.0054,94.0982,93.9868,94.0332,60065.0
2020-01-06 15:30:00,101.25,101.48,101.23,101.48,48383.0,94.0146,94.2282,93.9961,94.2282,48383.0
2020-01-07 09:30:00,101.3,101.45,101.05,101.24,139031.0,94.0611,94.2003,93.8289,94.0054,139031.0
2020-01-07 10:00:00,101.25,101.35,101.23,101.28,86546.0,94.0146,94.1075,93.9961,94.0425,86546.0
2020-01-07 10:30:00,101.33,101.45,101.18,101.42,110789.0,94.0889,94.2003,93.9496,94.1725,110789.0
2020-01-07 11:00:00,101.41,101.53,101.37,101.48,133806.0,94.1632,94.2746,94.1261,94.2282,133806.0
2020-01-07 11:30:00,101.49,101.5,101.3,101.34,205256.0,94.2375,94.2468,94.0611,94.0982,205256.0
2020-01-07 12:00:00,101.34,101.43,101.31,101.41,189185.0,94.0982,94.1818,94.0704,94.1632,189185.0
2020-01-07 12:30:00,101.41,101.42,101.33,101.39,156564.0,94.1632,94.1725,94.0889,94.1446,156564.0
2020-01-07 13:00:00,101.4,101.47,101.39,101.45,52185.0,94.1539,94.2189,94.1446,94.2003,52185.0
2020-01-07 13:30:00,101.44,101.47,101.39,101.47,70319.0,94.1911,94.2189,94.1446,94.2189,70319.0
2020-01-07 14:00:00,101.46,101.46,101.29,101.34,148502.0,94.2096,94.2096,94.0518,94.0982,148502.0
2020-01-07 14:30:00,101.36,101.39,101.29,101.38,38471.0,94.1168,94.1446,94.0518,94.1354,38471.0
2020-01-07 15:00:00,101.4,101.49,101.37,101.47,77836.0,94.1539,94.2375,94.1261,94.2189,77836.0
2020-01-07 15:30:00,101.47,101.48,101.29,101.31,144818.0,94.2189,94.2282,94.0518,94.0704,144818.0
2020-01-08 09:30:00,101.34,101.66,101.32,101.62,56256.0,94.0982,94.3953,94.0796,94.3582,56256.0
2020-01-08 10:00:00,101.64,101.68,101.46,101.46,49850.0,94.3768,94.4139,94.2096,94.2096,49850.0
2020-01-08 10:30:00,101.5,101.51,101.28,101.41,24206.0,94.2468,94.2561,94.0425,94.1632,24206.0
2020-01-08 11:00:00,101.4,101.71,101.35,101.67,29238.0,94.1539,94.4418,94.1075,94.4046,29238.0
2020-01-08 11:30:00,101.66,102.03,101.47,101.93,60646.0,94.3953,94.7389,94.2189,94.646,60646.0
2020-01-08 12:00:00,101.94,101.99,101.87,101.95,46708.0,94.6553,94.7018,94.5903,94.6646,46708.0
2020-01-08 12:30:00,101.95,101.97,101.86,101.91,28029.0,94.6646,94.6832,94.581,94.6275,28029.0
2020-01-08 13:00:00,101.91,101.94,101.82,101.89,31034.0,94.6275,94.6553,94.5439,94.6089,31034.0
2020-01-08 13:30:00,101.89,101.92,101.8,101.8,29270.0,94.6089,94.6368,94.5253,94.5253,29270.0
2020-01-08 14:00:00,101.84,101.94,101.83,101.91,69157.0,94.5625,94.6553,94.5532,94.6275,69157.0
2020-01-08 14:30:00,101.91,102.03,101.87,102.03,51148.0,94.6275,94.7389,94.5903,94.7389,51148.0
2020-01-08 15:00:00,102.03,102.2,102.02,102.19,42939.0,94.7389,94.8968,94.7296,94.8875,42939.0
2020-01-08 15:30:00,102.18,102.19,101.73,101.76,58363.0,94.8782,94.8875,94.4603,94.4882,58363.0
2020-01-09 09:30:00,102.33,102.41,102.23,102.34,67851.0,95.0175,95.0917,94.9246,95.0267,67851.0
2020-01-09 10:00:00,102.33,102.44,102.27,102.44,61093.0,95.0175,95.1196,94.9618,95.1196,61093.0
2020-01-09 10:30:00,102.43,102.54,102.43,102.51,26140.0,95.1103,95.2125,95.1103,95.1846,26140.0
2020-01-09 11:00:00,102.51,102.51,102.37,102.38,29396.0,95.1846,95.1846,95.0546,95.0639,29396.0
2020-01-09 11:30:00,102.42,102.53,102.41,102.5,58111.0,95.101,95.2032,95.0917,95.1753,58111.0
2020-01-09 12:00:00,102.51,102.54,102.33,102.34,28717.0,95.1846,95.2125,95.0175,95.0267,28717.0
2020-01-09 12:30:00,102.34,102.36,102.19,102.34,25682.0,95.0267,95.0453,94.8875,95.0267,25682.0
2020-01-09 13:00:00,102.34,102.36,102.24,102.33,30184.0,95.0267,95.0453,94.9339,95.0175,30184.0
2020-01-09 13:30:00,102.33,102.42,102.29,102.37,299848.0,95.0175,95.101,94.9803,95.0546,299848.0
2020-01-09 14:00:00,102.37,102.45,102.37,102.44,208397.0,95.0546,95.1289,95.0546,95.1196,208397.0
2020-01-09 14:30:00,102.45,102.56,102.44,102.49,90332.0,95.1289,95.231,95.1196,95.166,90332.0
2020-01-09 15:00:00,102.48,102.5,102.39,102.45,78688.0,95.1567,95.1753,95.0732,95.1289,78688.0
2020-01-09 15:30:00,102.46,102.56,102.4,102.53,130549.0,95.1382,95.231,95.0825,95.2032,130549.0
2020-01-10 09:30:00,102.76,102.98,102.6,102.76,46289.0,95.4167,95.621,95.2682,95.4167,46289.0
2020-01-10 10:00:00,102.8,102.9,102.73,102.76,46448.0,95.4539,95.5467,95.3889,95.4167,46448.0
2020-01-10 10:30:00,102.76,102.83,102.72,102.82,26097.0,95.4167,95.4817,95.3796,95.4724,26097.0
2020-01-10 11:00:00,102.83,102.86,102.76,102.76,28904.0,95.4817,95.5096,95.4167,95.4167,28904.0
2020-01-10 11:30:00,102.7,102.74,102.61,102.68,49761.0,95.361,95.3982,95.2775,95.3425,49761.0
2020-01-10 12:00:00,102.67,102.69,102.5,102.62,64173.0,95.3332,95.3517,95.1753,95.2867,64173.0
2020-01-10 12:30:00,102.63,102.71,102.62,102.68,61623.0,95.296,95.3703,95.2867,95.3425,61623.0
2020-01-10 13:00:00,102.66,102.8,102.66,102.73,37606.0,95.3239,95.4539,95.3239,95.3889,37606.0
2020-01-10 13:30:00,102.75,102.8,102.71,102.75,13809.0,95.4075,95.4539,95.3703,95.4075,13809.0
2020-01-10 14:00:00,102.76,102.76,102.6,102.62,48039.0,95.4167,95.4167,95.2682,95.2867,48039.0
2020-01-10 14:30:00,102.61,102.62,102.51,102.6,82189.0,95.2775,95.2867,95.1846,95.2682,82189.0
2020-01-10 15:00:00,102.59,102.6,102.42,102.48,50197.0,95.2589,95.2682,95.101,95.1567,50197.0
2020-01-10 15:30:00,102.46,102.46,102.28,102.42,63688.0,95.1382,95.1382,94.971,95.101,63688.0
2020-01-13 09:30:00,102.73,102.81,102.55,102.81,150057.0,95.3889,95.4632,95.2217,95.4632,150057.0
2020-01-13 10:00:00,102.79,102.83,102.71,102.82,49750.0,95.4446,95.4817,95.3703,95.4724,49750.0
2020-01-13 10:30:00,102.83,102.92,102.77,102.9,48197.0,95.4817,95.5653,95.426,95.5467,48197.0
2020-01-13 11:00:00,102.89,103.0,102.87,102.94,30680.0,95.5374,95.6396,95.5189,95.5839,30680.0
2020-01-13 11:30:00,102.93,103.04,102.91,103.04,34741.0,95.5746,95.6767,95.556,95.6767,34741.0
2020-01-13 12:00:00,103.04,103.14,103.04,103.1,25079.0,95.6767,95.7696,95.6767,95.7324,25079.0
2020-01-13 12:30:00,103.09,103.14,103.04,103.07,16005.0,95.7232,95.7696,95.6767,95.7046,16005.0
2020-01-13 13:00:00,103.05,103.11,103.03,103.08,28305.0,95.686,95.7417,95.6674,95.7139,28305.0
2020-01-13 13:30:00,103.07,103.09,103.04,103.06,73405.0,95.7046,95.7232,95.6767,95.6953,73405.0
2020-01-13 14:00:00,103.06,103.13,103.02,103.13,79808.0,95.6953,95.7603,95.6582,95.7603,79808.0
2020-01-13 14:30:00,103.14,103.17,103.11,103.16,34657.0,95.7696,95.7974,95.7417,95.7882,34657.0
2020-01-13 15:00:00,103.15,103.16,103.06,103.07,53281.0,95.7789,95.7882,95.6953,95.7046,53281.0
2020-01-13 15:30:00,103.08,103.27,103.06,103.27,38130.0,95.7139,95.8903,95.6953,95.8903,38130.0
2020-01-14 09:30:00,103.23,103.23,103.01,103.03,45161.0,95.8531,95.8531,95.6489,95.6674,45161.0
2020-01-14 10:00:00,103.04,103.16,103.04,103.1,48823.0,95.6767,95.7882,95.6767,95.7324,48823.0
2020-01-14 10:30:00,103.1,103.21,103.06,103.13,75921.0,95.7324,95.8346,95.6953,95.7603,75921.0
2020-01-14 11:00:00,103.14,103.19,103.09,103.16,27621.0,95.7696,95.816,95.7232,95.7882,27621.0
2020-01-14 11:30:00,103.18,103.27,103.16,103.26,51069.0,95.8067,95.8903,95.7882,95.881,51069.0
2020-01-14 12:00:00,103.27,103.36,103.26,103.34,37216.0,95.8903,95.9739,95.881,95.9553,37216.0
2020-01-14 12:30:00,103.34,103.43,103.34,103.4,46325.0,95.9553,96.0389,95.9553,96.011,46325.0
2020-01-14 13:00:00,103.4,103.5,103.4,103.48,39029.0,96.011,96.1039,96.011,96.0853,39029.0
2020-01-14 13:30:00,103.48,103.5,103.16,103.2,63778.0,96.0853,96.1039,95.7882,95.8253,63778.0
2020-01-14 14:00:00,103.2,103.23,102.97,103.21,85888.0,95.8253,95.8531,95.6117,95.8346,85888.0
2020-01-14 14:30:00,103.21,103.33,103.15,103.16,40088.0,95.8346,95.946,95.7789,95.7882,40088.0
2020-01-14 15:00:00,103.18,103.22,103.01,103.02,207792.0,95.8067,95.8439,95.6489,95.6582,207792.0
2020-01-14 15:30:00,103.02,103.18,102.96,103.09,96218.0,95.6582,95.8067,95.6024,95.7232,96218.0
2020-01-15 09:30:00,103.12,103.56,103.09,103.56,43491.0,95.751,96.1596,95.7232,96.1596,43491.0
2020-01-15 10:00:00,103.55,103.59,103.43,103.5,182534.0,96.1503,96.1874,96.0389,96.1039,182534.0
2020-01-15 10:30:00,103.52,103.66,103.48,103.66,63535.0,96.1224,96.2524,96.0853,96.2524,63535.0
2020-01-15 11:00:00,103.65,103.65,103.44,103.52,47824.0,96.2431,96.2431,96.0481,96.1224,47824.0
2020-01-15 11:30:00,103.55,103.66,103.49,103.55,87542.0,96.1503,96.2524,96.0946,96.1503,87542.0
2020-01-15 12:00:00,103.54,103.63,103.53,103.54,95150.0,96.141,96.2246,96.1317,96.141,95150.0
2020-01-15 12:30:00,103.54,103.6,103.39,103.4,36805.0,96.141,96.1967,96.0017,96.011,36805.0
2020-01-15 13:00:00,103.39,103.44,103.32,103.37,53048.0,96.0017,96.0481,95.9367,95.9831,53048.0
2020-01-15 13:30:00,103.36,103.43,103.28,103.35,66326.0,95.9739,96.0389,95.8996,95.9646,66326.0
2020-01-15 14:00:00,103.37,103.59,103.36,103.59,50007.0,95.9831,96.1874,95.9739,96.1874,50007.0
2020-01-15 14:30:00,103.57,103.59,103.47,103.48,54546.0,96.1689,96.1874,96.076,96.0853,54546.0
2020-01-15 15:00:00,103.47,103.48,103.21,103.28,48842.0,96.076,96.0853,95.8346,95.8996,48842.0
2020-01-15 15:30:00,103.25,103.4,103.15,103.39,224796.0,95.8717,96.011,95.7789,96.0017,224796.0
2020-01-16 09:30:00,103.97,104.02,103.85,103.96,104619.0,96.5403,96.5867,96.4288,96.531,104619.0
2020-01-16 10:00:00,103.97,104.02,103.9,103.99,30888.0,96.5403,96.5867,96.4753,96.5588,30888.0
2020-01-16 10:30:00,104.0,104.04,103.94,103.97,52420.0,96.5681,96.6053,96.5124,96.5403,52420.0
2020-01-16 11:00:00,103.98,104.01,103.88,103.95,25832.0,96.5496,96.5774,96.4567,96.5217,25832.0
2020-01-16 11:30:00,103.94,103.99,103.9,103.97,40019.0,96.5124,96.5588,96.4753,96.5403,40019.0
2020-01-16 12:00:00,103.95,104.02,103.94,103.95,41652.0,96.5217,96.5867,96.5124,96.5217,41652.0
2020-01-16 12:30:00,103.95,104.01,103.95,103.98,63916.0,96.5217,96.5774,96.5217,96.5496,63916.0
2020-01-16 13:00:00,103.98,104.01,103.95,103.96,58565.0,96.5496,96.5774,96.5217,96.531,58565.0
2020-01-16 13:30:00,103.95,104.02,103.93,104.01,47977.0,96.5217,96.5867,96.5031,96.5774,47977.0
2020-01-16 14:00:00,104.01,104.03,103.98,104.01,57407.0,96.5774,96.596,96.5496,96.5774,57407.0
2020-01-16 14:30:00,104.02,104.02,103.94,103.97,78794.0,96.5867,96.5867,96.5124,96.5403,78794.0
2020-01-16 15:00:00,103.97,104.06,103.95,104.04,119003.0,96.5403,96.6238,96.5217,96.6053,119003.0
2020-01-16 15:30:00,104.03,104.28,104.03,104.28,107904.0,96.596,96.8281,96.596,96.8281,107904.0
2020-01-17 09:30:00,104.55,104.55,104.29,104.52,43921.0,97.0788,97.0788,96.8374,97.051,43921.0
2020-01-17 10:00:00,104.5,104.53,104.38,104.53,31833.0,97.0324,97.0603,96.921,97.0603,31833.0
2020-01-17 10:30:00,104.53,104.53,104.36,104.41,42510.0,97.0603,97.0603,96.9024,96.9488,42510.0
2020-01-17 11:00:00,104.43,104.46,104.31,104.39,56318.0,96.9674,96.9953,96.856,96.9303,56318.0
2020-01-17 11:30:00,104.39,104.47,104.38,104.46,46896.0,96.9303,97.0045,96.921,96.9953,46896.0
2020-01-17 12:00:00,104.46,104.53,104.44,104.51,37304.0,96.9953,97.0603,96.9767,97.0417,37304.0
2020-01-17 12:30:00,104.5,104.51,104.43,104.43,49852.0,97.0324,97.0417,96.9674,96.9674,49852.0
2020-01-17 13:00:00,104.43,104.53,104.42,104.47,56685.0,96.9674,97.0603,96.9581,97.0045,56685.0
2020-01-17 13:30:00,104.47,104.49,104.43,104.45,39084.0,97.0045,97.0231,96.9674,96.986,39084.0
2020-01-17 14:00:00,104.47,104.5,104.43,104.44,41204.0,97.0045,97.0324,96.9674,96.9767,41204.0
2020-01-17 14:30:00,104.44,104.47,104.39,104.45,26110.0,96.9767,97.0045,96.9303,96.986,26110.0
2020-01-17 15:00:00,104.47,104.48,104.34,104.43,104220.0,97.0045,97.0138,96.8838,96.9674,104220.0
2020-01-17 15:30:00,104.45,104.61,104.44,104.58,63138.0,96.986,97.1345,96.9767,97.1067,63138.0
2020-01-21 09:30:00,104.27,104.32,104.12,104.26,88079.0,96.8188,96.8653,96.6795,96.8095,88079.0
2020-01-21 10:00:00,104.22,104.31,104.17,104.29,34042.0,96.7724,96.856,96.726,96.8374,34042.0
2020-01-21 10:30:00,104.29,104.38,104.28,104.28,35544.0,96.8374,96.921,96.8281,96.8281,35544.0
2020-01-21 11:00:00,104.26,104.44,104.26,104.41,41151.0,96.8095,96.9767,96.8095,96.9488,41151.0
2020-01-21 11:30:00,104.42,104.53,104.41,104.49,108503.0,96.9581,97.0603,96.9488,97.0231,108503.0
2020-01-21 12:00:00,104.51,104.56,104.48,104.53,31789.0,97.0417,97.0881,97.0138,97.0603,31789.0
2020-01-21 12:30:00,104.54,104.57,104.49,104.51,162255.0,97.0695,97.0974,97.0231,97.0417,162255.0
2020-01-21 13:00:00,104.5,104.55,104.34,104.37,32080.0,97.0324,97.0788,96.8838,96.9117,32080.0
2020-01-21 13:30:00,104.38,104.38,104.22,104.24,30887.0,96.921,96.921,96.7724,96.791,30887.0
2020-01-21 14:00:00,104.22,104.38,104.19,104.3,51956.0,96.7724,96.921,96.7445,96.8467,51956.0
2020-01-21 14:30:00,104.31,104.36,104.23,104.34,76411.0,96.856,96.9024,96.7817,96.8838,76411.0
2020-01-21 15:00:00,104.37,104.46,104.34,104.38,37667.0,96.9117,96.9953,96.8838,96.921,37667.0
2020-01-21 15:30:00,104.37,104.43,104.19,104.24,118840.0,96.9117,96.9674,96.7445,96.791,118840.0
2020-01-22 09:30:00,104.51,104.8,104.51,104.79,35880.0,97.0417,97.311,97.0417,97.3017,35880.0
2020-01-22 10:00:00,104.78,104.8,104.66,104.79,20116.0,97.2924,97.311,97.181,97.3017,20116.0
2020-01-22 10:30:00,104.8,104.88,104.75,104.75,135176.0,97.311,97.3852,97.2645,97.2645,135176.0
2020-01-22 11:00:00,104.68,104.69,104.54,104.6,58232.0,97.1995,97.2088,97.0695,97.1252,58232.0
2020-01-22 11:30:00,104.59,104.67,104.56,104.58,27017.0,97.116,97.1902,97.0881,97.1067,27017.0
2020-01-22 12:00:00,104.61,104.61,104.43,104.47,49429.0,97.1345,97.1345,96.9674,97.0045,49429.0
2020-01-22 12:30:00,104.47,104.61,104.47,104.6,64267.0,97.0045,97.1345,97.0045,97.1252,64267.0
2020-01-22 13:00:00,104.6,104.69,104.58,104.67,45458.0,97.1252,97.2088,97.1067,97.1902,45458.0
2020-01-22 13:30:00,104.67,104.69,104.59,104.6,37526.0,97.1902,97.2088,97.116,97.1252,37526.0
2020-01-22 14:00:00,104.61,104.67,104.57,104.6,23173.0,97.1345,97.1902,97.0974,97.1252,23173.0
2020-01-22 14:30:00,104.57,104.6,104.53,104.56,81267.0,97.0974,97.1252,97.0603,97.0881,81267.0
2020-01-22 15:00:00,104.54,104.54,104.25,104.3,136438.0,97.0695,97.0695,96.8003,96.8467,136438.0
2020-01-22 15:30:00,104.31,104.46,104.31,104.34,123369.0,96.856,96.9953,96.856,96.8838,123369.0
2020-01-23 09:30:00,104.17,104.17,103.61,103.85,38472.0,96.726,96.726,96.206,96.4288,38472.0
2020-01-23 10:00:00,103.84,103.97,103.77,103.91,28715.0,96.4196,96.5403,96.3546,96.4846,28715.0
2020-01-23 10:30:00,103.95,103.98,103.77,103.77,25573.0,96.5217,96.5496,96.3546,96.3546,25573.0
2020-01-23 11:00:00,103.78,103.78,103.59,103.6,28036.0,96.3638,96.3638,96.1874,96.1967,28036.0
2020-01-23 11:30:00,103.63,103.76,103.57,103.7,37691.0,96.2246,96.3453,96.1689,96.2896,37691.0
2020-01-23 12:00:00,103.7,103.84,103.66,103.83,58997.0,96.2896,96.4196,96.2524,96.4103,58997.0
2020-01-23 12:30:00,103.84,103.86,103.73,103.75,54949.0,96.4196,96.4381,96.3174,96.336,54949.0
2020-01-23 13:00:00,103.75,103.94,103.73,103.86,92954.0,96.336,96.5124,96.3174,96.4381,92954.0
2020-01-23 13:30:00,103.86,104.07,103.85,104.05,74778.0,96.4381,96.6331,96.4288,96.6146,74778.0
2020-01-23 14:00:00,104.06,104.2,104.05,104.13,83402.0,96.6238,96.7538,96.6146,96.6888,83402.0
2020-01-23 14:30:00,104.14,104.23,104.13,104.23,80051.0,96.6981,96.7817,96.6888,96.7817,80051.0
2020-01-23 15:00:00,104.23,104.26,104.16,104.25,76975.0,96.7817,96.8095,96.7167,96.8003,76975.0
2020-01-23 15:30:00,104.22,104.28,104.16,104.23,99673.0,96.7724,96.8281,96.7167,96.7817,99673.0
2020-01-24 09:30:00,104.47,104.49,104.2,104.31,39674.0,97.0045,97.0231,96.7538,96.856,39674.0
2020-01-24 10:00:00,104.3,104.3,103.99,103.99,21656.0,96.8467,96.8467,96.5588,96.5588,21656.0
2020-01-24 10:30:00,104.01,104.08,103.92,104.01,30435.0,96.5774,96.6424,96.4938,96.5774,30435.0
2020-01-24 11:00:00,104.0,104.13,103.75,103.86,72377.0,96.5681,96.6888,96.336,96.4381,72377.0
2020-01-24 11:30:00,103.84,103.88,103.63,103.63,195982.0,96.4196,96.4567,96.2246,96.2246,195982.0
2020-01-24 12:00:00,103.62,103.63,103.26,103.35,71323.0,96.2153,96.2246,95.881,95.9646,71323.0
2020-01-24 12:30:00,103.38,103.62,103.35,103.57,42801.0,95.9924,96.2153,95.9646,96.1689,42801.0
2020-01-24 13:00:00,103.56,103.56,103.3,103.3,48109.0,96.1596,96.1596,95.9181,95.9181,48109.0
2020-01-24 13:30:00,103.26,103.27,103.01,103.13,52638.0,95.881,95.8903,95.6489,95.7603,52638.0
2020-01-24 14:00:00,103.13,103.15,102.8,102.84,48745.0,95.7603,95.7789,95.4539,95.491,48745.0
2020-01-24 14:30:00,102.89,103.16,102.84,103.16,55811.0,95.5374,95.7882,95.491,95.7882,55811.0
2020-01-24 15:00:00,103.13,103.34,103.1,103.24,87497.0,95.7603,95.9553,95.7324,95.8624,87497.0
2020-01-24 15:30:00,103.23,103.23,102.89,103.18,60736.0,95.8531,95.8531,95.5374,95.8067,60736.0
2020-01-27 09:30:00,101.4,101.9,101.21,101.8,63250.0,94.1539,94.6182,93.9775,94.5253,63250.0
2020-01-27 10:00:00,101.78,101.81,101.52,101.8,31650.0,94.5068,94.5346,94.2653,94.5253,31650.0
2020-01-27 10:30:00,101.8,101.8,101.46,101.57,41467.0,94.5253,94.5253,94.2096,94.3118,41467.0
2020-01-27 11:00:00,101.58,101.67,101.46,101.63,22852.0,94.3211,94.4046,94.2096,94.3675,22852.0
2020-01-27 11:30:00,101.65,101.81,101.51,101.72,35287.0,94.3861,94.5346,94.2561,94.4511,35287.0
2020-01-27 12:00:00,101.71,101.99,101.67,101.93,20074.0,94.4418,94.7018,94.4046,94.646,20074.0
2020-01-27 12:30:00,101.93,102.02,101.84,101.9,29513.0,94.646,94.7296,94.5625,94.6182,29513.0
2020-01-27 13:00:00,101.9,102.0,101.83,101.95,66628.0,94.6182,94.711,94.5532,94.6646,66628.0
2020-01-27 13:30:00,101.94,101.98,101.81,101.83,130456.0,94.6553,94.6925,94.5346,94.5532,130456.0
2020-01-27 14:00:00,101.85,101.95,101.74,101.95,88033.0,94.5718,94.6646,94.4696,94.6646,88033.0
2020-01-27 14:30:00,101.95,101.95,101.63,101.73,97403.0,94.6646,94.6646,94.3675,94.4603,97403.0
2020-01-27 15:00:00,101.73,101.89,101.59,101.72,195175.0,94.4603,94.6089,94.3303,94.4511,195175.0
2020-01-27 15:30:00,101.7,101.7,101.46,101.48,212522.0,94.4325,94.4325,94.2096,94.2282,212522.0
2020-01-28 09:30:00,102.02,102.02,101.63,101.83,35343.0,94.7296,94.7296,94.3675,94.5532,35343.0
2020-01-28 10:00:00,101.85,102.28,101.85,102.23,26013.0,94.5718,94.971,94.5718,94.9246,26013.0
2020-01-28 10:30:00,102.21,102.45,102.21,102.37,84445.0,94.906,95.1289,94.906,95.0546,84445.0
2020-01-28 11:00:00,102.37,102.41,102.26,102.4,105688.0,95.0546,95.0917,94.9525,95.0825,105688.0
2020-01-28 11:30:00,102.39,102.49,102.32,102.48,20331.0,95.0732,95.166,95.0082,95.1567,20331.0
2020-01-28 12:00:00,102.47,102.53,102.39,102.49,22311.0,95.1475,95.2032,95.0732,95.166,22311.0
2020-01-28 12:30:00,102.51,102.51,102.39,102.44,72767.0,95.1846,95.1846,95.0732,95.1196,72767.0
2020-01-28 13:00:00,102.41,102.42,102.3,102.35,51881.0,95.0917,95.101,94.9896,95.036,51881.0
2020-01-28 13:30:00,102.35,102.46,102.29,102.46,57973.0,95.036,95.1382,94.9803,95.1382,57973.0
2020-01-28 14:00:00,102.46,102.59,102.46,102.51,152639.0,95.1382,95.2589,95.1382,95.1846,152639.0
2020-01-28 14:30:00,102.51,102.65,102.5,102.52,38934.0,95.1846,95.3146,95.1753,95.1939,38934.0
2020-01-28 15:00:00,102.53,102.6,102.46,102.6,54492.0,95.2032,95.2682,95.1382,95.2682,54492.0
2020-01-28 15:30:00,102.59,102.6,102.34,102.34,104319.0,95.2589,95.2682,95.0267,95.0267,104319.0
2020-01-29 09:30:00,102.86,102.87,102.47,102.5,92394.0,95.5096,95.5189,95.1475,95.1753,92394.0
2020-01-29 10:00:00,102.47,102.55,102.27,102.55,128480.0,95.1475,95.2217,94.9618,95.2217,128480.0
2020-01-29 10:30:00,102.53,102.77,102.52,102.73,13688.0,95.2032,95.426,95.1939,95.3889,13688.0
2020-01-29 11:00:00,102.77,102.86,102.71,102.84,30277.0,95.426,95.5096,95.3703,95.491,30277.0
2020-01-29 11:30:00,102.82,102.9,102.74,102.89,16970.0,95.4724,95.5467,95.3982,95.5374,16970.0
2020-01-29 12:00:00,102.87,102.94,102.87,102.91,19437.0,95.5189,95.5839,95.5189,95.556,19437.0
2020-01-29 12:30:00,102.92,102.93,102.86,102.88,18904.0,95.5653,95.5746,95.5096,95.5282,18904.0
2020-01-29 13:00:00,102.88,102.98,102.85,102.97,24232.0,95.5282,95.621,95.5003,95.6117,24232.0
2020-01-29 13:30:00,102.97,103.0,102.92,102.95,26752.0,95.6117,95.6396,95.5653,95.5932,26752.0
2020-01-29 14:00:00,102.94,103.14,102.88,103.02,45944.0,95.5839,95.7696,95.5282,95.6582,45944.0
2020-01-29 14:30:00,103.02,103.05,102.88,102.88,55412.0,95.6582,95.686,95.5282,95.5282,55412.0
2020-01-29 15:00:00,102.91,102.91,102.56,102.75,53021.0,95.556,95.556,95.231,95.4075,53021.0
2020-01-29 15:30:00,102.76,102.81,102.49,102.49,79312.0,95.4167,95.4632,95.166,95.166,79312.0
2020-01-30 09:30:00,101.73,102.06,101.5,101.86,80138.0,94.4603,94.7668,94.2468,94.581,80138.0
2020-01-30 10:00:00,101.85,102.07,101.8,101.86,24502.0,94.5718,94.776,94.5253,94.581,24502.0
2020-01-30 10:30:00,101.84,101.84,101.33,101.42,26173.0,94.5625,94.5625,94.0889,94.1725,26173.0
2020-01-30 11:00:00,101.46,101.85,101.44,101.82,38695.0,94.2096,94.5718,94.1911,94.5439,38695.0
2020-01-30 11:30:00,101.81,102.01,101.77,101.89,25580.0,94.5346,94.7203,94.4975,94.6089,25580.0
2020-01-30 12:00:00,101.89,101.94,101.71,101.71,40867.0,94.6089,94.6553,94.4418,94.4418,40867.0
2020-01-30 12:30:00,101.72,101.74,101.49,101.62,42683.0,94.4511,94.4696,94.2375,94.3582,42683.0
2020-01-30 13:00:00,101.65,101.7,101.54,101.66,40718.0,94.3861,94.4325,94.2839,94.3953,40718.0
2020-01-30 13:30:00,101.63,101.74,101.61,101.66,19607.0,94.3675,94.4696,94.3489,94.3953,19607.0
2020-01-30 14:00:00,101.7,101.92,101.68,101.86,183928.0,94.4325,94.6368,94.4139,94.581,183928.0
2020-01-30 14:30:00,101.85,102.16,101.74,102.16,71065.0,94.5718,94.8596,94.4696,94.8596,71065.0
2020-01-30 15:00:00,102.11,102.34,102.05,102.27,72033.0,94.8132,95.0267,94.7575,94.9618,72033.0
2020-01-30 15:30:00,102.28,102.7,102.25,102.63,114022.0,94.971,95.361,94.9432,95.296,114022.0
2020-01-31 09:30:00,102.21,102.21,101.58,101.78,44474.0,94.906,94.906,94.3211,94.5068,44474.0
2020-01-31 10:00:00,101.72,101.75,101.25,101.25,16370.0,94.4511,94.4789,94.0146,94.0146,16370.0
2020-01-31 10:30:00,101.27,101.31,100.98,101.0,39301.0,94.0332,94.0704,93.7639,93.7825,39301.0
2020-01-31 11:00:00,101.04,101.08,100.66,100.73,27335.0,93.8196,93.8568,93.4668,93.5318,27335.0
2020-01-31 11:30:00,100.72,101.01,100.58,101.0,57467.0,93.5225,93.7918,93.3925,93.7825,57467.0
2020-01-31 12:00:00,100.99,101.02,100.75,100.81,19465.0,93.7732,93.8011,93.5504,93.6061,19465.0
2020-01-31 12:30:00,100.77,100.78,100.42,100.58,59439.0,93.5689,93.5782,93.244,93.3925,59439.0
2020-01-31 13:00:00,100.58,100.71,100.43,100.51,33811.0,93.3925,93.5132,93.2532,93.3275,33811.0
2020-01-31 13:30:00,100.49,100.55,100.3,100.54,41514.0,93.309,93.3647,93.1325,93.3554,41514.0
2020-01-31 14:00:00,100.56,100.72,100.5,100.5,51017.0,93.3739,93.5225,93.3182,93.3182,51017.0
2020-01-31 14:30:00,100.5,100.77,100.49,100.59,60001.0,93.3182,93.5689,93.309,93.4018,60001.0
2020-01-31 15:00:00,100.64,100.65,100.29,100.31,96966.0,93.4482,93.4575,93.1232,93.1418,96966.0
2020-01-31 15:30:00,100.28,100.45,100.05,100.32,214683.0,93.114,93.2718,92.9004,93.1511,214683.0
2020-02-03 09:30:00,101.01,101.54,100.95,101.53,29403.0,93.7918,94.2839,93.7361,94.2746,29403.0
2020-02-03 10:00:00,101.57,101.95,101.54,101.93,88032.0,94.3118,94.6646,94.2839,94.646,88032.0
2020-02-03 10:30:00,101.95,101.95,101.59,101.63,57322.0,94.6646,94.6646,94.3303,94.3675,57322.0
2020-02-03 11:00:00,101.64,101.72,101.47,101.5,45930.0,94.3768,94.4511,94.2189,94.2468,45930.0
2020-02-03 11:30:00,101.5,101.5,101.17,101.31,66306.0,94.2468,94.2468,93.9404,94.0704,66306.0
2020-02-03 12:00:00,101.31,101.5,101.25,101.45,62930.0,94.0704,94.2468,94.0146,94.2003,62930.0
2020-02-03 12:30:00,101.45,101.51,101.37,101.48,27509.0,94.2003,94.2561,94.1261,94.2282,27509.0
2020-02-03 13:00:00,101.5,101.51,101.28,101.34,146388.0,94.2468,94.2561,94.0425,94.0982,146388.0
2020-02-03 13:30:00,101.35,101.48,101.31,101.47,63164.0,94.1075,94.2282,94.0704,94.2189,63164.0
2020-02-03 14:00:00,101.46,101.46,101.28,101.38,82092.0,94.2096,94.2096,94.0425,94.1354,82092.0
2020-02-03 14:30:00,101.37,101.5,101.29,101.44,84535.0,94.1261,94.2468,94.0518,94.1911,84535.0
2020-02-03 15:00:00,101.44,101.54,101.42,101.54,59792.0,94.1911,94.2839,94.1725,94.2839,59792.0
2020-02-03 15:30:00,101.56,101.57,101.23,101.33,198227.0,94.3025,94.3118,93.9961,94.0889,198227.0
2020-02-04 09:30:00,102.53,102.89,102.44,102.87,61446.0,95.2032,95.5374,95.1196,95.5189,61446.0
2020-02-04 10:00:00,102.82,102.92,102.68,102.92,24982.0,95.4724,95.5653,95.3425,95.5653,24982.0
2020-02-04 10:30:00,102.9,102.99,102.82,102.85,79925.0,95.5467,95.6303,95.4724,95.5003,79925.0
2020-02-04 11:00:00,102.83,103.02,102.82,103.01,36998.0,95.4817,95.6582,95.4724,95.6489,36998.0
2020-02-04 11:30:00,102.99,103.13,102.98,103.01,38239.0,95.6303,95.7603,95.621,95.6489,38239.0
2020-02-04 12:00:00,103.04,103.16,103.03,103.13,34337.0,95.6767,95.7882,95.6674,95.7603,34337.0
2020-02-04 12:30:00,103.16,103.18,103.08,103.13,32507.0,95.7882,95.8067,95.7139,95.7603,32507.0
2020-02-04 13:00:00,103.15,103.17,102.92,102.98,32105.0,95.7789,95.7974,95.5653,95.621,32105.0
2020-02-04 13:30:00,102.98,103.08,102.97,103.08,35370.0,95.621,95.7139,95.6117,95.7139,35370.0
2020-02-04 14:00:00,103.08,103.15,103.04,103.04,50426.0,95.7139,95.7789,95.6767,95.6767,50426.0
2020-02-04 14:30:00,103.03,103.15,103.03,103.07,32823.0,95.6674,95.7789,95.6674,95.7046,32823.0
2020-02-04 15:00:00,103.06,103.1,102.98,103.08,97919.0,95.6953,95.7324,95.621,95.7139,97919.0
2020-02-04 15:30:00,103.09,103.1,102.78,102.84,43318.0,95.7232,95.7324,95.4353,95.491,43318.0
2020-02-05 09:30:00,103.89,103.89,103.36,103.63,46629.0,96.466,96.466,95.9739,96.2246,46629.0
2020-02-05 10:00:00,103.66,103.72,103.27,103.33,31722.0,96.2524,96.3081,95.8903,95.946,31722.0
2020-02-05 10:30:00,103.3,103.54,103.22,103.51,47777.0,95.9181,96.141,95.8439,96.1131,47777.0
2020-02-05 11:00:00,103.49,103.56,103.37,103.56,50513.0,96.0946,96.1596,95.9831,96.1596,50513.0
2020-02-05 11:30:00,103.55,103.63,103.36,103.62,38225.0,96.1503,96.2246,95.9739,96.2153,38225.0
2020-02-05 12:00:00,103.61,103.71,103.6,103.64,29815.0,96.206,96.2988,96.1967,96.2339,29815.0
2020-02-05 12:30:00,103.64,103.7,103.59,103.6,62278.0,96.2339,96.2896,96.1874,96.1967,62278.0
2020-02-05 13:00:00,103.59,103.64,103.51,103.63,74185.0,96.1874,96.2339,96.1131,96.2246,74185.0
2020-02-05 13:30:00,103.63,103.8,103.61,103.77,89864.0,96.2246,96.3824,96.206,96.3546,89864.0
2020-02-05 14:00:00,103.77,103.84,103.69,103.84,66763.0,96.3546,96.4196,96.2803,96.4196,66763.0
2020-02-05 14:30:00,103.82,103.99,103.78,103.98,58427.0,96.401,96.5588,96.3638,96.5496,58427.0
2020-02-05 15:00:00,103.98,104.08,103.95,104.03,95242.0,96.5496,96.6424,96.5217,96.596,95242.0
2020-02-05 15:30:00,104.02,104.04,103.84,104.0,91576.0,96.5867,96.6053,96.4196,96.5681,91576.0
2020-02-06 09:30:00,104.65,104.65,104.16,104.38,41982.0,97.1717,97.1717,96.7167,96.921,41982.0
2020-02-06 10:00:00,104.37,104.44,104.12,104.21,26575.0,96.9117,96.9767,96.6795,96.7631,26575.0
2020-02-06 10:30:00,104.19,104.29,104.14,104.24,29272.0,96.7445,96.8374,96.6981,96.791,29272.0
2020-02-06 11:00:00,104.16,104.37,104.15,104.33,28094.0,96.7167,96.9117,96.7074,96.8745,28094.0
2020-02-06 11:30:00,104.33,104.37,104.21,104.22,30441.0,96.8745,96.9117,96.7631,96.7724,30441.0
2020-02-06 12:00:00,104.22,104.38,104.22,104.37,19779.0,96.7724,96.921,96.7724,96.9117,19779.0
2020-02-06 12:30:00,104.39,104.42,104.34,104.41,24289.0,96.9303,96.9581,96.8838,96.9488,24289.0
2020-02-06 13:00:00,104.4,104.43,104.3,104.3,19294.0,96.9395,96.9674,96.8467,96.8467,19294.0
2020-02-06 13:30:00,104.3,104.37,104.23,104.36,48205.0,96.8467,96.9117,96.7817,96.9024,48205.0
2020-02-06 14:00:00,104.36,104.43,104.3,104.38,55816.0,96.9024,96.9674,96.8467,96.921,55816.0
2020-02-06 14:30:00,104.39,104.42,104.31,104.32,46124.0,96.9303,96.9581,96.856,96.8653,46124.0
2020-02-06 15:00:00,104.31,104.39,104.25,104.29,47484.0,96.856,96.9303,96.8003,96.8374,47484.0
2020-02-06 15:30:00,104.3,104.44,104.29,104.42,89056.0,96.8467,96.9767,96.8374,96.9581,89056.0
2020-02-07 09:30:00,104.14,104.14,103.71,103.71,64094.0,96.6981,96.6981,96.2988,96.2988,64094.0
2020-02-07 10:00:00,103.69,103.94,103.66,103.92,18996.0,96.2803,96.5124,96.2524,96.4938,18996.0
2020-02-07 10:30:00,103.94,103.97,103.83,103.88,19957.0,96.5124,96.5403,96.4103,96.4567,19957.0
2020-02-07 11:00:00,103.84,104.03,103.78,104.03,21048.0,96.4196,96.596,96.3638,96.596,21048.0
2020-02-07 11:30:00,104.02,104.09,103.87,103.95,25983.0,96.5867,96.6517,96.4474,96.5217,25983.0
2020-02-07 12:00:00,103.97,104.05,103.96,104.05,25725.0,96.5403,96.6146,96.531,96.6146,25725.0
2020-02-07 12:30:00,104.01,104.01,103.91,103.96,28234.0,96.5774,96.5774,96.4846,96.531,28234.0
2020-02-07 13:00:00,103.95,103.95,103.87,103.93,27284.0,96.5217,96.5217,96.4474,96.5031,27284.0
2020-02-07 13:30:00,103.94,103.96,103.68,103.68,41905.0,96.5124,96.531,96.271,96.271,41905.0
2020-02-07 14:00:00,103.68,103.68,103.5,103.62,77044.0,96.271,96.271,96.1039,96.2153,77044.0
2020-02-07 14:30:00,103.63,103.75,103.62,103.73,80698.0,96.2246,96.336,96.2153,96.3174,80698.0
2020-02-07 15:00:00,103.73,103.79,103.67,103.73,73243.0,96.3174,96.3731,96.2617,96.3174,73243.0
2020-02-07 15:30:00,103.74,103.85,103.62,103.75,73315.0,96.3267,96.4288,96.2153,96.336,73315.0
2020-02-10 09:30:00,103.49,103.77,103.4,103.77,36409.0,96.0946,96.3546,96.011,96.3546,36409.0
2020-02-10 10:00:00,103.81,103.98,103.79,103.95,121771.0,96.3917,96.5496,96.3731,96.5217,121771.0
2020-02-10 10:30:00,103.97,104.08,103.92,103.94,58944.0,96.5403,96.6424,96.4938,96.5124,58944.0
2020-02-10 11:00:00,103.94,103.96,103.86,103.95,117561.0,96.5124,96.531,96.4381,96.5217,117561.0
2020-02-10 11:30:00,103.95,104.02,103.86,103.9,27272.0,96.5217,96.5867,96.4381,96.4753,27272.0
2020-02-10 12:00:00,103.9,103.91,103.8,103.84,23301.0,96.4753,96.4846,96.3824,96.4196,23301.0
2020-02-10 12:30:00,103.84,103.86,103.74,103.79,43916.0,96.4196,96.4381,96.3267,96.3731,43916.0
2020-02-10 13:00:00,103.79,103.85,103.78,103.81,57977.0,96.3731,96.4288,96.3638,96.3917,57977.0
2020-02-10 13:30:00,103.81,103.86,103.79,103.81,68950.0,96.3917,96.4381,96.3731,96.3917,68950.0
2020-02-10 14:00:00,103.8,103.83,103.75,103.83,65135.0,96.3824,96.4103,96.336,96.4103,65135.0
2020-02-10 14:30:00,103.83,103.93,103.81,103.93,53156.0,96.4103,96.5031,96.3917,96.5031,53156.0
2020-02-10 15:00:00,103.93,104.09,103.92,104.07,110957.0,96.5031,96.6517,96.4938,96.6331,110957.0
2020-02-10 15:30:00,104.07,104.21,104.01,104.21,342188.0,96.6331,96.7631,96.5774,96.7631,342188.0
2020-02-11 09:30:00,104.72,104.72,104.4,104.56,40111.0,97.2367,97.2367,96.9395,97.0881,40111.0
2020-02-11 10:00:00,104.53,104.8,104.53,104.78,34338.0,97.0603,97.311,97.0603,97.2924,34338.0
2020-02-11 10:30:00,104.79,104.84,104.7,104.72,54501.0,97.3017,97.3481,97.2181,97.2367,54501.0
2020-02-11 11:00:00,104.72,104.75,104.59,104.59,42677.0,97.2367,97.2645,97.116,97.116,42677.0
2020-02-11 11:30:00,104.61,104.61,104.44,104.46,31220.0,97.1345,97.1345,96.9767,96.9953,31220.0
2020-02-11 12:00:00,104.45,104.6,104.44,104.57,24381.0,96.986,97.1252,96.9767,97.0974,24381.0
2020-02-11 12:30:00,104.54,104.6,104.51,104.59,26902.0,97.0695,97.1252,97.0417,97.116,26902.0
2020-02-11 13:00:00,104.59,104.66,104.58,104.61,21473.0,97.116,97.181,97.1067,97.1345,21473.0
2020-02-11 13:30:00,104.6,104.65,104.45,104.52,21259.0,97.1252,97.1717,96.986,97.051,21259.0
2020-02-11 14:00:00,104.51,104.53,104.35,104.45,66274.0,97.0417,97.0603,96.8931,96.986,66274.0
2020-02-11 14:30:00,104.46,104.57,104.42,104.42,34992.0,96.9953,97.0974,96.9581,96.9581,34992.0
2020-02-11 15:00:00,104.45,104.47,104.24,104.36,105114.0,96.986,97.0045,96.791,96.9024,105114.0
2020-02-11 15:30:00,104.39,104.48,104.32,104.4,58817.0,96.9303,97.0138,96.8653,96.9395,58817.0
2020-02-12 09:30:00,104.92,104.97,104.72,104.82,113155.0,97.4224,97.4688,97.2367,97.3295,113155.0
2020-02-12 10:00:00,104.82,104.86,104.63,104.73,69299.0,97.3295,97.3667,97.1531,97.246,69299.0
2020-02-12 10:30:00,104.72,104.78,104.69,104.73,254086.0,97.2367,97.2924,97.2088,97.246,254086.0
2020-02-12 11:00:00,104.73,104.94,104.73,104.94,248443.0,97.246,97.441,97.246,97.441,248443.0
2020-02-12 11:30:00,104.95,104.96,104.86,104.89,96305.0,97.4502,97.4595,97.3667,97.3945,96305.0
2020-02-12 12:00:00,104.9,104.95,104.85,104.92,645295.0,97.4038,97.4502,97.3574,97.4224,645295.0
2020-02-12 12:30:00,104.92,104.99,104.89,104.9,177108.0,97.4224,97.4874,97.3945,97.4038,177108.0
2020-02-12 13:00:00,104.91,104.92,104.76,104.81,97030.0,97.4131,97.4224,97.2738,97.3202,97030.0
2020-02-12 13:30:00,104.81,104.9,104.81,104.89,71658.0,97.3202,97.4038,97.3202,97.3945,71658.0
2020-02-12 14:00:00,104.9,104.96,104.88,104.92,310671.0,97.4038,97.4595,97.3852,97.4224,310671.0
2020-02-12 14:30:00,104.91,104.99,104.91,104.95,171994.0,97.4131,97.4874,97.4131,97.4502,171994.0
2020-02-12 15:00:00,104.94,105.0,104.86,104.93,300431.0,97.441,97.4967,97.3667,97.4317,300431.0
2020-02-12 15:30:00,104.93,105.12,104.89,105.04,530861.0,97.4317,97.6081,97.3945,97.5338,530861.0
2020-02-13 09:30:00,104.83,104.84,104.42,104.51,251206.0,97.3388,97.3481,96.9581,97.0417,251206.0
2020-02-13 10:00:00,104.53,104.6,104.37,104.54,170214.0,97.0603,97.1252,96.9117,97.0695,170214.0
2020-02-13 10:30:00,104.56,104.78,104.48,104.77,116539.0,97.0881,97.2924,97.0138,97.2831,116539.0
2020-02-13 11:00:00,104.78,104.87,104.73,104.86,116914.0,97.2924,97.376,97.246,97.3667,116914.0
2020-02-13 11:30:00,104.86,104.92,104.77,104.81,89544.0,97.3667,97.4224,97.2831,97.3202,89544.0
2020-02-13 12:00:00,104.81,104.93,104.8,104.88,64511.0,97.3202,97.4317,97.311,97.3852,64511.0
2020-02-13 12:30:00,104.89,104.92,104.81,104.81,92260.0,97.3945,97.4224,97.3202,97.3202,92260.0
2020-02-13 13:00:00,104.8,104.9,104.75,104.9,97372.0,97.311,97.4038,97.2645,97.4038,97372.0
2020-02-13 13:30:00,104.89,105.06,104.89,105.04,161376.0,97.3945,97.5524,97.3945,97.5338,161376.0
2020-02-13 14:00:00,105.04,105.1,104.94,104.94,82260.0,97.5338,97.5895,97.441,97.441,82260.0
2020-02-13 14:30:00,104.95,105.09,104.95,105.05,112222.0,97.4502,97.5802,97.4502,97.5431,112222.0
2020-02-13 15:00:00,105.06,105.08,104.86,104.9,151344.0,97.5524,97.5709,97.3667,97.4038,151344.0
2020-02-13 15:30:00,104.9,104.91,104.71,104.78,244907.0,97.4038,97.4131,97.2274,97.2924,244907.0
2020-02-14 09:30:00,105.06,105.1,104.78,104.78,72379.0,97.5524,97.5895,97.2924,97.2924,72379.0
2020-02-14 10:00:00,104.8,104.91,104.73,104.87,118923.0,97.311,97.4131,97.246,97.376,118923.0
2020-02-14 10:30:00,104.87,104.94,104.82,104.93,33459.0,97.376,97.441,97.3295,97.4317,33459.0
2020-02-14 11:00:00,104.93,104.98,104.88,104.9,52416.0,97.4317,97.4781,97.3852,97.4038,52416.0
2020-02-14 11:30:00,104.91,104.95,104.83,104.84,138331.0,97.4131,97.4502,97.3388,97.3481,138331.0
2020-02-14 12:00:00,104.84,104.86,104.71,104.73,275481.0,97.3481,97.3667,97.2274,97.246,275481.0
2020-02-14 12:30:00,104.72,104.77,104.62,104.67,326926.0,97.2367,97.2831,97.1438,97.1902,326926.0
2020-02-14 13:00:00,104.67,104.72,104.57,104.61,380355.0,97.1902,97.2367,97.0974,97.1345,380355.0
2020-02-14 13:30:00,104.61,104.67,104.57,104.6,228038.0,97.1345,97.1902,97.0974,97.1252,228038.0
2020-02-14 14:00:00,104.59,104.75,104.49,104.74,59571.0,97.116,97.2645,97.0231,97.2552,59571.0
2020-02-14 14:30:00,104.73,104.83,104.7,104.74,61856.0,97.246,97.3388,97.2181,97.2552,61856.0
2020-02-14 15:00:00,104.75,104.76,104.64,104.74,73123.0,97.2645,97.2738,97.1624,97.2552,73123.0
2020-02-14 15:30:00,104.73,105.0,104.72,104.99,77234.0,97.246,97.4967,97.2367,97.4874,77234.0
2020-02-18 09:30:00,104.84,104.92,104.66,104.88,69465.0,97.3481,97.4224,97.181,97.3852,69465.0
2020-02-18 10:00:00,104.9,104.93,104.61,104.61,31274.0,97.4038,97.4317,97.1345,97.1345,31274.0
2020-02-18 10:30:00,104.63,104.82,104.63,104.72,102422.0,97.1531,97.3295,97.1531,97.2367,102422.0
2020-02-18 11:00:00,104.74,104.74,104.38,104.4,41287.0,97.2552,97.2552,96.921,96.9395,41287.0
2020-02-18 11:30:00,104.46,104.5,104.32,104.36,18602.0,96.9953,97.0324,96.8653,96.9024,18602.0
2020-02-18 12:00:00,104.39,104.48,104.35,104.46,71180.0,96.9303,97.0138,96.8931,96.9953,71180.0
2020-02-18 12:30:00,104.47,104.59,104.47,104.57,19970.0,97.0045,97.116,97.0045,97.0974,19970.0
2020-02-18 13:00:00,104.57,104.66,104.57,104.61,16791.0,97.0974,97.181,97.0974,97.1345,16791.0
2020-02-18 13:30:00,104.62,104.66,104.52,104.56,71370.0,97.1438,97.181,97.051,97.0881,71370.0
2020-02-18 14:00:00,104.56,104.78,104.5,104.76,43026.0,97.0881,97.2924,97.0324,97.2738,43026.0
2020-02-18 14:30:00,104.76,104.79,104.71,104.73,77746.0,97.2738,97.3017,97.2274,97.246,77746.0
2020-02-18 15:00:00,104.74,104.82,104.71,104.74,62801.0,97.2552,97.3295,97.2274,97.2552,62801.0
2020-02-18 15:30:00,104.71,104.72,104.59,104.67,41661.0,97.2274,97.2367,97.116,97.1902,41661.0
2020-02-19 09:30:00,105.1,105.2,104.88,105.09,138456.0,97.5895,97.6824,97.3852,97.5802,138456.0
2020-02-19 10:00:00,105.09,105.17,105.04,105.07,54389.0,97.5802,97.6545,97.5338,97.5617,54389.0
2020-02-19 10:30:00,105.07,105.15,105.06,105.13,79827.0,97.5617,97.6359,97.5524,97.6174,79827.0
2020-02-19 11:00:00,105.14,105.23,105.12,105.23,225567.0,97.6267,97.7102,97.6081,97.7102,225567.0
2020-02-19 11:30:00,105.21,105.21,105.13,105.14,99490.0,97.6917,97.6917,97.6174,97.6267,99490.0
2020-02-19 12:00:00,105.14,105.17,105.09,105.12,104416.0,97.6267,97.6545,97.5802,97.6081,104416.0
2020-02-19 12:30:00,105.13,105.19,105.1,105.11,89805.0,97.6174,97.6731,97.5895,97.5988,89805.0
2020-02-19 13:00:00,105.12,105.13,105.09,105.12,175143.0,97.6081,97.6174,97.5802,97.6081,175143.0
2020-02-19 13:30:00,105.12,105.13,105.04,105.07,114582.0,97.6081,97.6174,97.5338,97.5617,114582.0
2020-02-19 14:00:00,105.06,105.13,105.04,105.13,144503.0,97.5524,97.6174,97.5338,97.6174,144503.0
2020-02-19 14:30:00,105.13,105.23,105.11,105.15,95531.0,97.6174,97.7102,97.5988,97.6359,95531.0
2020-02-19 15:00:00,105.15,105.18,105.08,105.11,354847.0,97.6359,97.6638,97.5709,97.5988,354847.0
2020-02-19 15:30:00,105.14,105.16,105.01,105.05,35162.0,97.6267,97.6452,97.5059,97.5431,35162.0
2020-02-20 09:30:00,105.0,105.19,104.82,105.15,69553.0,97.4967,97.6731,97.3295,97.6359,69553.0
2020-02-20 10:00:00,105.15,105.3,105.13,105.2,45102.0,97.6359,97.7752,97.6174,97.6824,45102.0
2020-02-20 10:30:00,105.19,105.33,105.18,105.25,53190.0,97.6731,97.8031,97.6638,97.7288,53190.0
2020-02-20 11:00:00,105.23,105.24,104.53,104.53,106597.0,97.7102,97.7195,97.0603,97.0603,106597.0
2020-02-20 11:30:00,104.52,104.54,103.84,104.35,64278.0,97.051,97.0695,96.4196,96.8931,64278.0
2020-02-20 12:00:00,104.29,104.43,104.13,104.18,64908.0,96.8374,96.9674,96.6888,96.7353,64908.0
2020-02-20 12:30:00,104.17,104.44,104.11,104.44,42121.0,96.726,96.9767,96.6703,96.9767,42121.0
2020-02-20 13:00:00,104.41,104.7,104.38,104.58,36059.0,96.9488,97.2181,96.921,97.1067,36059.0
2020-02-20 13:30:00,104.6,104.61,104.4,104.43,43169.0,97.1252,97.1345,96.9395,96.9674,43169.0
2020-02-20 14:00:00,104.45,104.7,104.45,104.61,27400.0,96.986,97.2181,96.986,97.1345,27400.0
2020-02-20 14:30:00,104.61,104.82,104.61,104.69,61077.0,97.1345,97.3295,97.1345,97.2088,61077.0
2020-02-20 15:00:00,104.71,104.78,104.53,104.75,112586.0,97.2274,97.2924,97.0603,97.2645,112586.0
2020-02-20 15:30:00,104.75,104.86,104.67,104.77,141252.0,97.2645,97.3667,97.1902,97.2831,141252.0
2020-02-21 09:30:00,104.41,104.41,103.73,103.92,59013.0,96.9488,96.9488,96.3174,96.4938,59013.0
2020-02-21 10:00:00,103.9,104.0,103.73,103.9,44734.0,96.4753,96.5681,96.3174,96.4753,44734.0
2020-02-21 10:30:00,103.89,103.89,103.51,103.72,53128.0,96.466,96.466,96.1131,96.3081,53128.0
2020-02-21 11:00:00,103.73,103.9,103.7,103.86,45893.0,96.3174,96.4753,96.2896,96.4381,45893.0
2020-02-21 11:30:00,103.87,104.01,103.86,103.95,43184.0,96.4474,96.5774,96.4381,96.5217,43184.0
2020-02-21 12:00:00,103.96,104.06,103.86,103.89,52342.0,96.531,96.6238,96.4381,96.466,52342.0
2020-02-21 12:30:00,103.9,103.95,103.81,103.86,61772.0,96.4753,96.5217,96.3917,96.4381,61772.0
2020-02-21 13:00:00,103.86,103.95,103.72,103.72,83459.0,96.4381,96.5217,96.3081,96.3081,83459.0
2020-02-21 13:30:00,103.72,103.73,103.45,103.58,48628.0,96.3081,96.3174,96.0574,96.1781,48628.0
2020-02-21 14:00:00,103.57,103.7,103.52,103.68,70246.0,96.1689,96.2896,96.1224,96.271,70246.0
2020-02-21 14:30:00,103.68,103.74,103.56,103.67,51609.0,96.271,96.3267,96.1596,96.2617,51609.0
2020-02-21 15:00:00,103.66,103.7,103.52,103.61,123705.0,96.2524,96.2896,96.1224,96.206,123705.0
2020-02-21 15:30:00,103.63,103.87,103.46,103.73,287261.0,96.2246,96.4474,96.0667,96.3174,287261.0
2020-02-24 09:30:00,100.0,101.23,100.0,101.05,157364.0,92.854,93.9961,92.854,93.8289,157364.0
2020-02-24 10:00:00,101.06,101.22,100.8,100.8,53683.0,93.8382,93.9868,93.5968,93.5968,53683.0
2020-02-24 10:30:00,100.79,101.04,100.61,100.98,45720.0,93.5875,93.8196,93.4204,93.7639,45720.0
2020-02-24 11:00:00,100.98,101.0,100.7,100.78,54432.0,93.7639,93.7825,93.5039,93.5782,54432.0
2020-02-24 11:30:00,100.79,100.85,100.41,100.53,215371.0,93.5875,93.6432,93.2347,93.3461,215371.0
2020-02-24 12:00:00,100.49,100.49,100.17,100.24,43659.0,93.309,93.309,93.0118,93.0768,43659.0
2020-02-24 12:30:00,100.21,100.47,100.09,100.14,69661.0,93.049,93.2904,92.9375,92.984,69661.0
2020-02-24 13:00:00,100.09,100.2,99.81,100.2,53758.0,92.9375,93.0397,92.6775,93.0397,53758.0
2020-02-24 13:30:00,100.19,100.38,100.14,100.33,35351.0,93.0304,93.2068,92.984,93.1604,35351.0
2020-02-24 14:00:00,100.32,100.54,100.05,100.5,71456.0,93.1511,93.3554,92.9004,93.3182,71456.0
2020-02-24 14:30:00,100.5,100.9,100.43,100.82,90119.0,93.3182,93.6897,93.2532,93.6154,90119.0
2020-02-24 15:00:00,100.84,100.97,100.64,100.64,78762.0,93.6339,93.7546,93.4482,93.4482,78762.0
2020-02-24 15:30:00,100.63,100.7,100.14,100.14,84024.0,93.4389,93.5039,92.984,92.984,84024.0
2020-02-25 09:30:00,100.63,100.71,100.0,100.22,70374.0,93.4389,93.5132,92.854,93.0582,70374.0
2020-02-25 10:00:00,100.21,100.35,99.33,99.47,76693.0,93.049,93.179,92.2318,92.3618,76693.0
2020-02-25 10:30:00,99.44,99.66,98.83,99.18,180514.0,92.334,92.5383,91.7676,92.0926,180514.0
2020-02-25 11:00:00,99.17,99.3,98.56,98.89,74541.0,92.0833,92.204,91.5169,91.8233,74541.0
2020-02-25 11:30:00,98.85,99.18,98.75,99.09,58084.0,91.7861,92.0926,91.6933,92.009,58084.0
2020-02-25 12:00:00,99.15,99.17,98.72,98.75,32006.0,92.0647,92.0833,91.6654,91.6933,32006.0
2020-02-25 12:30:00,98.75,99.0,98.42,98.43,47076.0,91.6933,91.9254,91.3869,91.3962,47076.0
2020-02-25 13:00:00,98.37,98.61,98.16,98.33,101243.0,91.3404,91.5633,91.1455,91.3033,101243.0
2020-02-25 13:30:00,98.25,98.3,97.89,97.89,61165.0,91.229,91.2754,90.8947,90.8947,61165.0
2020-02-25 14:00:00,97.88,97.91,97.07,97.11,99281.0,90.8855,90.9133,90.1333,90.1705,99281.0
2020-02-25 14:30:00,97.14,97.69,96.91,97.5,140083.0,90.1983,90.709,89.9848,90.5326,140083.0
2020-02-25 15:00:00,97.58,97.95,97.05,97.3,94501.0,90.6069,90.9505,90.1148,90.3469,94501.0
2020-02-25 15:30:00,97.19,97.52,96.81,97.09,132087.0,90.2448,90.5512,89.8919,90.1519,132087.0
2020-02-26 09:30:00,97.82,98.73,97.65,98.09,171054.0,90.8297,91.6747,90.6719,91.0805,171054.0
2020-02-26 10:00:00,98.07,98.53,97.82,98.29,44725.0,91.0619,91.489,90.8297,91.2662,44725.0
2020-02-26 10:30:00,98.34,98.85,98.28,98.61,133061.0,91.3126,91.7861,91.2569,91.5633,133061.0
2020-02-26 11:00:00,98.59,98.79,98.3,98.76,49725.0,91.5447,91.7304,91.2754,91.7026,49725.0
2020-02-26 11:30:00,98.72,98.73,98.04,98.11,63652.0,91.6654,91.6747,91.034,91.099,63652.0
2020-02-26 12:00:00,98.09,98.14,97.27,97.61,191792.0,91.0805,91.1269,90.3191,90.6348,191792.0
2020-02-26 12:30:00,97.69,98.01,97.61,97.76,117138.0,90.709,91.0062,90.6348,90.774,117138.0
2020-02-26 13:00:00,97.75,97.89,97.52,97.73,106918.0,90.7648,90.8947,90.5512,90.7462,106918.0
2020-02-26 13:30:00,97.69,97.73,96.67,96.78,129299.0,90.709,90.7462,89.7619,89.8641,129299.0
2020-02-26 14:00:00,96.81,97.39,96.68,97.13,110646.0,89.8919,90.4305,89.7712,90.1891,110646.0
2020-02-26 14:30:00,97.14,97.38,96.83,96.86,151568.0,90.1983,90.4212,89.9105,89.9384,151568.0
2020-02-26 15:00:00,96.9,97.49,96.89,97.07,75758.0,89.9755,90.5233,89.9662,90.1333,75758.0
2020-02-26 15:30:00,97.09,97.2,96.87,96.87,175067.0,90.1519,90.2541,89.9476,89.9476,175067.0
2020-02-27 09:30:00,94.93,95.56,94.5,95.1,177157.0,88.1463,88.7312,87.747,88.3041,177157.0
2020-02-27 10:00:00,95.12,95.31,94.31,94.38,105788.0,88.3227,88.4991,87.5706,87.6356,105788.0
2020-02-27 10:30:00,94.43,95.18,93.88,95.17,199503.0,87.682,88.3784,87.1713,88.3691,199503.0
2020-02-27 11:00:00,95.33,95.8,95.26,95.28,166103.0,88.5177,88.9541,88.4527,88.4713,166103.0
2020-02-27 11:30:00,95.28,95.65,94.84,95.61,106643.0,88.4713,88.8148,88.0627,88.7777,106643.0
2020-02-27 12:00:00,95.56,96.15,95.5,96.0,110684.0,88.7312,89.2791,88.6755,89.1398,110684.0
2020-02-27 12:30:00,95.96,96.56,95.96,96.06,133278.0,89.1027,89.6598,89.1027,89.1955,133278.0
2020-02-27 13:00:00,96.04,96.47,95.79,95.84,107740.0,89.1769,89.5762,88.9448,88.9912,107740.0
2020-02-27 13:30:00,95.8,95.9,94.81,94.82,105578.0,88.9541,89.047,88.0348,88.0441,105578.0
2020-02-27 14:00:00,94.86,95.17,94.55,95.12,107135.0,88.0813,88.3691,87.7934,88.3227,107135.0
2020-02-27 14:30:00,94.99,95.06,94.51,94.57,122913.0,88.202,88.267,87.7563,87.812,122913.0
2020-02-27 15:00:00,94.48,94.84,94.22,94.25,105763.0,87.7284,88.0627,87.487,87.5149,105763.0
2020-02-27 15:30:00,94.27,94.32,92.72,92.72,188958.0,87.5334,87.5799,86.0942,86.0942,188958.0
2020-02-28 09:30:00,89.68,91.52,89.64,89.85,454147.0,83.2714,84.9799,83.2343,83.4293,454147.0
2020-02-28 10:00:00,89.86,90.24,89.34,89.46,143731.0,83.4386,83.7914,82.9557,83.0672,143731.0
2020-02-28 10:30:00,89.36,90.53,89.36,90.36,154352.0,82.9743,84.0607,82.9743,83.9028,154352.0
2020-02-28 11:00:00,90.37,90.74,89.65,90.74,309934.0,83.9121,84.2557,83.2436,84.2557,309934.0
2020-02-28 11:30:00,90.76,92.17,90.61,90.83,415008.0,84.2743,85.5835,84.135,84.3393,415008.0
2020-02-28 12:00:00,90.85,91.22,90.33,91.22,199755.0,84.3578,84.7014,83.875,84.7014,199755.0
2020-02-28 12:30:00,91.25,91.78,90.9,91.76,426719.0,84.7292,85.2214,84.4043,85.2028,426719.0
2020-02-28 13:00:00,91.71,91.91,91.1,91.21,110712.0,85.1564,85.3421,84.59,84.6921,110712.0
2020-02-28 13:30:00,91.01,91.04,90.0,90.36,132671.0,84.5064,84.5343,83.5686,83.9028,132671.0
2020-02-28 14:00:00,90.18,90.67,89.73,90.39,150465.0,83.7357,84.1907,83.3179,83.9307,150465.0
2020-02-28 14:30:00,90.42,91.57,90.37,90.85,229125.0,83.9586,85.0264,83.9121,84.3578,229125.0
2020-02-28 15:00:00,90.88,91.16,90.02,90.02,138964.0,84.3857,84.6457,83.5871,83.5871,138964.0
2020-02-28 15:30:00,90.0,92.05,89.72,92.05,479465.0,83.5686,85.4721,83.3086,85.4721,479465.0
2020-03-02 09:30:00,93.29,93.29,92.04,92.25,233715.0,86.6235,86.6235,85.4628,85.6578,233715.0
2020-03-02 10:00:00,92.26,92.37,91.65,92.16,109744.0,85.6671,85.7692,85.1007,85.5742,109744.0
2020-03-02 10:30:00,92.29,93.36,91.93,92.87,307317.0,85.6949,86.6885,85.3607,86.2335,307317.0
2020-03-02 11:00:00,92.86,93.86,92.8,93.73,125259.0,86.2242,87.1527,86.1685,87.032,125259.0
2020-03-02 11:30:00,93.78,94.44,93.56,94.31,170297.0,87.0784,87.6913,86.8742,87.5706,170297.0
2020-03-02 12:00:00,94.35,94.43,93.71,93.97,99431.0,87.6077,87.682,87.0135,87.2549,99431.0
2020-03-02 12:30:00,93.99,94.39,93.99,94.32,90204.0,87.2734,87.6449,87.2734,87.5799,90204.0
2020-03-02 13:00:00,94.35,94.4,93.49,93.62,129913.0,87.6077,87.6541,86.8092,86.9299,129913.0
2020-03-02 13:30:00,93.64,94.06,93.5,93.96,139367.0,86.9485,87.3384,86.8185,87.2456,139367.0
2020-03-02 14:00:00,93.96,94.21,93.65,93.65,283368.0,87.2456,87.4777,86.9577,86.9577,283368.0
2020-03-02 14:30:00,93.68,93.79,92.94,93.24,531294.0,86.9856,87.0877,86.2985,86.577,531294.0
2020-03-02 15:00:00,93.25,94.37,93.21,94.29,279817.0,86.5863,87.6263,86.5492,87.552,279817.0
2020-03-02 15:30:00,94.3,95.99,94.21,95.97,214106.0,87.5613,89.1305,87.4777,89.112,214106.0
2020-03-03 09:30:00,96.36,96.36,94.64,94.91,99140.0,89.4741,89.4741,87.877,88.1277,99140.0
2020-03-03 10:00:00,94.91,97.28,94.91,96.15,157466.0,88.1277,90.3283,88.1277,89.2791,157466.0
2020-03-03 10:30:00,96.14,96.61,95.82,96.4,413002.0,89.2698,89.7062,88.9727,89.5112,413002.0
2020-03-03 11:00:00,96.33,96.46,93.93,94.15,328939.0,89.4462,89.5669,87.2177,87.422,328939.0
2020-03-03 11:30:00,94.14,95.44,94.06,95.4,313054.0,87.4127,88.6198,87.3384,88.5827,313054.0
2020-03-03 12:00:00,95.34,95.64,94.71,94.83,295991.0,88.527,88.8055,87.942,88.0534,295991.0
2020-03-03 12:30:00,94.84,95.15,94.49,94.65,121096.0,88.0627,88.3505,87.7377,87.8863,121096.0
2020-03-03 13:00:00,94.61,94.64,93.53,93.9,137000.0,87.8491,87.877,86.8463,87.1899,137000.0
2020-03-03 13:30:00,93.75,94.08,93.11,93.16,149370.0,87.0506,87.357,86.4563,86.5028,149370.0
2020-03-03 14:00:00,93.17,93.35,92.38,93.19,218237.0,86.512,86.6792,85.7785,86.5306,218237.0
2020-03-03 14:30:00,93.04,93.63,92.61,93.4,127012.0,86.3913,86.9392,85.9921,86.7256,127012.0
2020-03-03 15:00:00,93.5,94.37,93.32,94.32,121257.0,86.8185,87.6263,86.6513,87.5799,121257.0
2020-03-03 15:30:00,94.36,94.36,92.88,93.13,130968.0,87.617,87.617,86.2428,86.4749,130968.0
2020-03-04 09:30:00,94.9,95.07,93.87,94.01,64062.0,88.1184,88.2763,87.162,87.292,64062.0
2020-03-04 10:00:00,94.1,95.05,93.9,94.9,83756.0,87.3756,88.2577,87.1899,88.1184,83756.0
2020-03-04 10:30:00,94.89,94.89,94.16,94.25,91052.0,88.1091,88.1091,87.4313,87.5149,91052.0
2020-03-04 11:00:00,94.27,94.69,94.08,94.69,69993.0,87.5334,87.9234,87.357,87.9234,69993.0
2020-03-04 11:30:00,94.72,94.75,94.15,94.41,88741.0,87.9513,87.9791,87.422,87.6634,88741.0
2020-03-04 12:00:00,94.4,94.86,94.4,94.81,173385.0,87.6541,88.0813,87.6541,88.0348,173385.0
2020-03-04 12:30:00,94.86,95.21,94.65,95.18,75594.0,88.0813,88.4063,87.8863,88.3784,75594.0
2020-03-04 13:00:00,95.19,95.66,95.16,95.54,371190.0,88.3877,88.8241,88.3598,88.7127,371190.0
2020-03-04 13:30:00,95.55,95.67,95.4,95.53,319407.0,88.722,88.8334,88.5827,88.7034,319407.0
2020-03-04 14:00:00,95.52,95.81,95.31,95.76,102009.0,88.6941,88.9634,88.4991,88.917,102009.0
2020-03-04 14:30:00,95.75,95.88,95.5,95.68,196344.0,88.9077,89.0284,88.6755,88.8427,196344.0
2020-03-04 15:00:00,95.66,96.24,95.63,96.23,155909.0,88.8241,89.3627,88.7962,89.3534,155909.0
2020-03-04 15:30:00,96.23,96.85,96.1,96.79,251137.0,89.3534,89.9291,89.2327,89.8734,251137.0
2020-03-05 09:30:00,94.29,94.72,93.94,94.01,93214.0,87.552,87.9513,87.227,87.292,93214.0
2020-03-05 10:00:00,94.1,94.87,94.01,94.51,99614.0,87.3756,88.0906,87.292,87.7563,99614.0
2020-03-05 10:30:00,94.5,94.84,94.34,94.62,99689.0,87.747,88.0627,87.5984,87.8584,99689.0
2020-03-05 11:00:00,94.62,95.41,94.61,95.19,135282.0,87.8584,88.592,87.8491,88.3877,135282.0
2020-03-05 11:30:00,95.26,95.3,94.5,94.6,52822.0,88.4527,88.4898,87.747,87.8399,52822.0
2020-03-05 12:00:00,94.62,94.72,94.17,94.34,42257.0,87.8584,87.9513,87.4406,87.5984,42257.0
2020-03-05 12:30:00,94.31,94.46,93.61,93.8,94514.0,87.5706,87.7099,86.9206,87.097,94514.0
2020-03-05 13:00:00,93.83,93.89,93.46,93.86,61142.0,87.1249,87.1806,86.7813,87.1527,61142.0
2020-03-05 13:30:00,93.89,94.21,93.78,93.98,70585.0,87.1806,87.4777,87.0784,87.2642,70585.0
2020-03-05 14:00:00,94.0,94.02,93.32,93.4,112369.0,87.2827,87.3013,86.6513,86.7256,112369.0
2020-03-05 14:30:00,93.46,93.9,93.43,93.61,101559.0,86.7813,87.1899,86.7535,86.9206,101559.0
2020-03-05 15:00:00,93.58,93.61,92.97,93.18,135554.0,86.8927,86.9206,86.3263,86.5213,135554.0
2020-03-05 15:30:00,93.15,93.93,93.07,93.74,176872.0,86.4935,87.2177,86.4192,87.0413,176872.0
2020-03-06 09:30:00,90.81,91.36,90.38,90.97,151078.0,84.3207,84.8314,83.9214,84.4693,151078.0
2020-03-06 10:00:00,91.03,92.02,90.86,91.99,199103.0,84.525,85.4442,84.3671,85.4164,199103.0
2020-03-06 10:30:00,91.97,92.53,91.66,92.24,83542.0,85.3978,85.9178,85.1099,85.6485,83542.0
2020-03-06 11:00:00,92.28,92.34,91.63,91.7,98948.0,85.6856,85.7414,85.0821,85.1471,98948.0
2020-03-06 11:30:00,91.78,92.07,91.48,91.67,121881.0,85.2214,85.4906,84.9428,85.1192,121881.0
2020-03-06 12:00:00,91.72,91.74,91.12,91.14,77639.0,85.1657,85.1842,84.6085,84.6271,77639.0
2020-03-06 12:30:00,91.27,92.0,91.25,91.61,64437.0,84.7478,85.4256,84.7292,85.0635,64437.0
2020-03-06 13:00:00,91.62,92.17,91.6,91.81,78903.0,85.0728,85.5835,85.0542,85.2492,78903.0
2020-03-06 13:30:00,91.94,91.97,91.21,91.25,87232.0,85.3699,85.3978,84.6921,84.7292,87232.0
2020-03-06 14:00:00,91.22,91.33,90.9,91.15,183502.0,84.7014,84.8035,84.4043,84.6364,183502.0
2020-03-06 14:30:00,91.16,91.22,90.3,90.45,158437.0,84.6457,84.7014,83.8471,83.9864,158437.0
2020-03-06 15:00:00,90.41,91.06,90.17,90.75,103002.0,83.9493,84.5528,83.7264,84.265,103002.0
2020-03-06 15:30:00,90.73,92.76,90.62,92.35,223761.0,84.2464,86.1313,84.1443,85.7506,223761.0
2020-03-09 09:30:00,85.67,87.79,84.75,87.67,262941.0,79.548,81.5165,78.6937,81.4051,262941.0
2020-03-09 10:00:00,87.69,88.0,86.94,87.51,261692.0,81.4236,81.7115,80.7272,81.2565,261692.0
2020-03-09 10:30:00,87.68,87.96,86.9,86.9,122368.0,81.4144,81.6743,80.6901,80.6901,122368.0
2020-03-09 11:00:00,86.91,87.96,86.78,87.71,153433.0,80.6994,81.6743,80.5787,81.4422,153433.0
2020-03-09 11:30:00,87.64,88.71,87.5,88.32,164993.0,81.3772,82.3708,81.2472,82.0086,164993.0
2020-03-09 12:00:00,88.33,88.66,87.74,87.77,138794.0,82.0179,82.3243,81.4701,81.4979,138794.0
2020-03-09 12:30:00,87.74,87.93,87.08,87.29,116865.0,81.4701,81.6465,80.8572,81.0522,116865.0
2020-03-09 13:00:00,87.29,87.6,86.97,87.05,103121.0,81.0522,81.3401,80.7551,80.8294,103121.0
2020-03-09 13:30:00,86.99,87.0,86.11,86.29,156485.0,80.7737,80.783,79.9566,80.1237,156485.0
2020-03-09 14:00:00,86.32,86.67,85.71,85.95,117199.0,80.1515,80.4765,79.5851,79.808,117199.0
2020-03-09 14:30:00,85.92,86.72,85.47,86.41,97840.0,79.7801,80.523,79.3623,80.2351,97840.0
2020-03-09 15:00:00,86.47,87.14,86.1,86.79,199956.0,80.2908,80.9129,79.9473,80.588,199956.0
2020-03-09 15:30:00,86.73,87.3,85.76,85.83,613119.0,80.5322,81.0615,79.6316,79.6966,613119.0
2020-03-10 09:30:00,89.0,89.04,87.87,88.31,142345.0,82.64,82.6772,81.5908,81.9993,142345.0
2020-03-10 10:00:00,88.2,88.96,88.19,88.3,74343.0,81.8972,82.6029,81.8879,81.9901,74343.0
2020-03-10 10:30:00,88.25,88.25,87.15,87.16,224898.0,81.9436,81.9436,80.9222,80.9315,224898.0
2020-03-10 11:00:00,87.21,87.6,85.91,85.91,189606.0,80.9779,81.3401,79.7708,79.7708,189606.0
2020-03-10 11:30:00,85.91,86.6,85.5,86.04,118407.0,79.7708,80.4115,79.3901,79.8916,118407.0
2020-03-10 12:00:00,86.1,87.45,86.1,86.75,165988.0,79.9473,81.2008,79.9473,80.5508,165988.0
2020-03-10 12:30:00,86.75,87.22,86.14,86.99,193075.0,80.5508,80.9872,79.9844,80.7737,193075.0
2020-03-10 13:00:00,86.95,87.74,86.56,87.31,130090.0,80.7365,81.4701,80.3744,81.0708,130090.0
2020-03-10 13:30:00,87.31,87.5,86.42,86.66,331394.0,81.0708,81.2472,80.2444,80.4672,331394.0
2020-03-10 14:00:00,86.57,87.25,86.33,87.17,94000.0,80.3837,81.0151,80.1608,80.9408,94000.0
2020-03-10 14:30:00,87.22,88.71,87.13,88.34,235485.0,80.9872,82.3708,80.9037,82.0272,235485.0
2020-03-10 15:00:00,88.44,89.66,88.29,88.96,510394.0,82.12,83.2529,81.9808,82.6029,510394.0
2020-03-10 15:30:00,89.02,90.24,88.65,90.22,1348364.0,82.6586,83.7914,82.315,83.7728,1348364.0
2020-03-11 09:30:00,87.8,88.17,87.2,87.5,194199.0,81.5258,81.8693,80.9687,81.2472,194199.0
2020-03-11 10:00:00,87.58,87.85,86.99,87.11,84000.0,81.3215,81.5722,80.7737,80.8851,84000.0
2020-03-11 10:30:00,87.0,87.32,86.57,86.9,106031.0,80.783,81.0801,80.3837,80.6901,106031.0
2020-03-11 11:00:00,86.91,87.24,86.28,86.41,82440.0,80.6994,81.0058,80.1144,80.2351,82440.0
2020-03-11 11:30:00,86.39,86.96,86.31,86.88,73785.0,80.2165,80.7458,80.1423,80.6715,73785.0
2020-03-11 12:00:00,86.83,87.68,86.67,86.94,185667.0,80.6251,81.4144,80.4765,80.7272,185667.0
2020-03-11 12:30:00,86.93,86.98,86.03,86.23,155476.0,80.718,80.7644,79.8823,80.068,155476.0
2020-03-11 13:00:00,86.3,86.47,85.89,86.34,89000.0,80.133,80.2908,79.7523,80.1701,89000.0
2020-03-11 13:30:00,86.42,86.52,85.87,86.23,164509.0,80.2444,80.3373,79.7337,80.068,164509.0
2020-03-11 14:00:00,86.29,86.35,85.66,85.73,491764.0,80.1237,80.1794,79.5387,79.6037,491764.0
2020-03-11 14:30:00,85.79,86.31,85.6,85.67,178892.0,79.6594,80.1423,79.483,79.548,178892.0
2020-03-11 15:00:00,85.71,85.81,84.78,85.41,522548.0,79.5851,79.678,78.7216,79.3066,522548.0
2020-03-11 15:30:00,85.36,86.52,85.3,85.91,418674.0,79.2601,80.3373,79.2044,79.7708,418674.0
2020-03-12 09:30:00,79.38,81.32,78.0,81.05,292835.0,73.7075,75.5088,72.4261,75.2581,292835.0
2020-03-12 10:00:00,80.67,80.96,79.15,80.19,296298.0,74.9053,75.1746,73.4939,74.4596,296298.0
2020-03-12 10:30:00,80.19,80.74,79.88,80.58,215979.0,74.4596,74.9703,74.1717,74.8217,215979.0
2020-03-12 11:00:00,80.41,80.41,79.16,79.4,172868.0,74.6639,74.6639,73.5032,73.726,172868.0
2020-03-12 11:30:00,79.49,79.63,78.41,78.92,196989.0,73.8096,73.9396,72.8068,73.2804,196989.0
2020-03-12 12:00:00,78.96,79.32,78.18,79.09,259430.0,73.3175,73.6518,72.5932,73.4382,259430.0
2020-03-12 12:30:00,79.06,81.73,78.35,81.27,163230.0,73.4103,75.8895,72.7511,75.4624,163230.0
2020-03-12 13:00:00,81.29,83.28,80.61,80.87,200999.0,75.481,77.3288,74.8496,75.091,200999.0
2020-03-12 13:30:00,80.89,81.24,79.37,80.56,266555.0,75.1096,75.4346,73.6982,74.8032,266555.0
2020-03-12 14:00:00,80.47,80.67,79.09,79.42,231462.0,74.7196,74.9053,73.4382,73.7446,231462.0
2020-03-12 14:30:00,79.3,80.15,78.91,78.99,255739.0,73.6332,74.4225,73.2711,73.3453,255739.0
2020-03-12 15:00:00,79.01,79.92,78.6,78.65,639585.0,73.3639,74.2089,72.9832,73.0296,639585.0
2020-03-12 15:30:00,78.66,79.77,77.65,77.65,414292.0,73.0389,74.0696,72.1011,72.1011,414292.0
2020-03-13 09:30:00,82.32,82.68,79.83,80.15,249093.0,76.4374,76.7717,74.1253,74.4225,249093.0
2020-03-13 10:00:00,79.98,81.73,79.96,81.08,82932.0,74.2646,75.8895,74.246,75.286,82932.0
2020-03-13 10:30:00,81.16,81.19,79.55,79.61,92546.0,75.3603,75.3881,73.8653,73.921,92546.0
2020-03-13 11:00:00,79.61,80.28,78.98,78.98,373695.0,73.921,74.5432,73.3361,73.3361,373695.0
2020-03-13 11:30:00,78.92,79.35,78.09,79.07,180164.0,73.2804,73.6796,72.5097,73.4196,180164.0
2020-03-13 12:00:00,79.12,79.36,78.47,78.99,202053.0,73.4661,73.6889,72.8625,73.3453,202053.0
2020-03-13 12:30:00,78.94,80.78,78.94,80.06,299488.0,73.2989,75.0074,73.2989,74.3389,299488.0
2020-03-13 13:00:00,80.04,81.16,79.71,81.13,270909.0,74.3203,75.3603,74.0139,75.3324,270909.0
2020-03-13 13:30:00,81.13,81.53,80.54,81.25,389808.0,75.3324,75.7038,74.7846,75.4438,389808.0
2020-03-13 14:00:00,81.23,81.23,80.08,80.16,460293.0,75.4253,75.4253,74.3575,74.4317,460293.0
2020-03-13 14:30:00,80.15,80.55,79.52,80.49,479616.0,74.4225,74.7939,73.8375,74.7382,479616.0
2020-03-13 15:00:00,80.49,81.34,80.31,81.17,327402.0,74.7382,75.5274,74.571,75.3696,327402.0
2020-03-13 15:30:00,81.21,84.87,79.4,84.87,459153.0,75.4067,78.8052,73.726,78.8052,459153.0
2020-03-16 09:30:00,82.37,82.37,76.19,77.02,115844.0,76.4838,76.4838,70.7454,71.5161,115844.0
2020-03-16 10:00:00,76.91,77.51,76.2,77.19,104981.0,71.414,71.9711,70.7547,71.674,104981.0
2020-03-16 10:30:00,77.2,79.47,77.19,79.02,118349.0,71.6833,73.791,71.674,73.3732,118349.0
2020-03-16 11:00:00,78.97,80.82,78.73,80.36,218491.0,73.3268,75.0446,73.1039,74.6174,218491.0
2020-03-16 11:30:00,80.65,80.69,79.2,79.96,139452.0,74.8867,74.9239,73.5403,74.246,139452.0
2020-03-16 12:00:00,79.97,80.28,78.87,79.15,133252.0,74.2553,74.5432,73.2339,73.4939,133252.0
2020-03-16 12:30:00,79.35,79.65,78.0,78.3,144025.0,73.6796,73.9582,72.4261,72.7047,144025.0
2020-03-16 13:00:00,78.31,79.04,78.16,78.32,125755.0,72.7139,73.3918,72.5747,72.7232,125755.0
2020-03-16 13:30:00,78.3,78.3,77.45,77.84,157795.0,72.7047,72.7047,71.9154,72.2775,157795.0
2020-03-16 14:00:00,77.78,77.78,76.89,77.53,341888.0,72.2218,72.2218,71.3954,71.9897,341888.0
2020-03-16 14:30:00,77.57,78.96,77.52,78.39,200510.0,72.0268,73.3175,71.9804,72.7882,200510.0
2020-03-16 15:00:00,78.45,78.94,77.5,77.53,271990.0,72.8439,73.2989,71.9618,71.9897,271990.0
2020-03-16 15:30:00,77.5,77.63,75.25,75.32,328003.0,71.9618,72.0825,69.8726,69.9376,328003.0
2020-03-17 09:30:00,76.64,77.77,75.19,75.25,169753.0,71.1633,72.2125,69.8169,69.8726,169753.0
2020-03-17 10:00:00,75.34,76.93,74.92,76.88,142386.0,69.9562,71.4326,69.5662,71.3861,142386.0
2020-03-17 10:30:00,76.9,77.24,76.19,77.03,199693.0,71.4047,71.7204,70.7454,71.5254,199693.0
2020-03-17 11:00:00,77.01,78.77,76.9,78.34,203430.0,71.5068,73.1411,71.4047,72.7418,203430.0
2020-03-17 11:30:00,78.22,78.9,77.77,78.83,151205.0,72.6304,73.2618,72.2125,73.1968,151205.0
2020-03-17 12:00:00,78.9,80.48,78.73,78.79,284746.0,73.2618,74.7289,73.1039,73.1596,284746.0
2020-03-17 12:30:00,78.87,79.09,77.76,78.25,158180.0,73.2339,73.4382,72.2032,72.6582,158180.0
2020-03-17 13:00:00,78.28,78.56,77.06,77.71,139080.0,72.6861,72.9461,71.5533,72.1568,139080.0
2020-03-17 13:30:00,77.7,78.77,77.44,78.53,120771.0,72.1475,73.1411,71.9061,72.9182,120771.0
2020-03-17 14:00:00,78.53,79.75,78.17,79.53,125941.0,72.9182,74.051,72.5839,73.8468,125941.0
2020-03-17 14:30:00,79.58,80.09,78.3,78.92,225307.0,73.8932,74.3667,72.7047,73.2804,225307.0
2020-03-17 15:00:00,78.94,78.96,77.84,78.09,417325.0,73.2989,73.3175,72.2775,72.5097,417325.0
2020-03-17 15:30:00,78.05,80.21,77.99,80.0,597444.0,72.4725,74.4782,72.4168,74.2832,597444.0
2020-03-18 09:30:00,77.21,77.21,74.9,76.28,106780.0,71.6925,71.6925,69.5476,70.829,106780.0
2020-03-18 10:00:00,76.21,77.28,76.09,76.69,92694.0,70.764,71.7575,70.6526,71.2097,92694.0
2020-03-18 10:30:00,76.75,77.05,75.66,75.77,268280.0,71.2654,71.544,70.2533,70.3555,268280.0
2020-03-18 11:00:00,75.65,75.96,74.9,75.01,114049.0,70.244,70.5319,69.5476,69.6498,114049.0
2020-03-18 11:30:00,75.11,75.87,74.6,75.79,158508.0,69.7426,70.4483,69.2691,70.374,158508.0
2020-03-18 12:00:00,75.8,75.9,74.72,75.31,159227.0,70.3833,70.4762,69.3805,69.9283,159227.0
2020-03-18 12:30:00,75.4,75.44,74.31,74.31,527772.0,70.0119,70.049,68.9998,68.9998,527772.0
2020-03-18 13:00:00,74.45,76.17,73.56,73.67,116417.0,69.1298,70.7269,68.3034,68.4055,116417.0
2020-03-18 13:30:00,73.53,74.13,72.8,73.27,204642.0,68.2755,68.8326,67.5977,68.0341,204642.0
2020-03-18 14:00:00,73.41,73.47,72.38,72.78,418849.0,68.1641,68.2198,67.2077,67.5791,418849.0
2020-03-18 14:30:00,72.69,74.33,72.46,74.3,230410.0,67.4955,69.0184,67.282,68.9905,230410.0
2020-03-18 15:00:00,74.33,74.73,73.39,73.52,288529.0,69.0184,69.3898,68.1455,68.2662,288529.0
2020-03-18 15:30:00,73.4,76.88,73.01,76.75,412289.0,68.1548,71.3861,67.7927,71.2654,412289.0
2020-03-19 09:30:00,75.88,76.18,73.61,75.43,162181.0,70.4576,70.7362,68.3498,70.0397,162181.0
2020-03-19 10:00:00,75.43,77.04,75.14,76.64,75669.0,70.0397,71.5347,69.7705,71.1633,75669.0
2020-03-19 10:30:00,76.56,77.03,75.25,75.67,82468.0,71.089,71.5254,69.8726,70.2626,82468.0
2020-03-19 11:00:00,75.71,77.23,75.4,77.23,95253.0,70.2997,71.7111,70.0119,71.7111,95253.0
2020-03-19 11:30:00,77.13,77.52,76.41,76.5,91776.0,71.6183,71.9804,70.9497,71.0333,91776.0
2020-03-19 12:00:00,76.45,76.52,75.24,75.73,139316.0,70.9869,71.0519,69.8633,70.3183,139316.0
2020-03-19 12:30:00,75.74,77.0,75.22,76.45,386855.0,70.3276,71.4976,69.8448,70.9869,386855.0
2020-03-19 13:00:00,76.44,76.86,76.11,76.34,198721.0,70.9776,71.3676,70.6712,70.8847,198721.0
2020-03-19 13:30:00,76.35,77.92,76.19,77.4,454899.0,70.894,72.3518,70.7454,71.869,454899.0
2020-03-19 14:00:00,77.47,77.52,76.63,77.07,459060.0,71.934,71.9804,71.154,71.5626,459060.0
2020-03-19 14:30:00,77.11,78.06,76.94,77.19,236254.0,71.5997,72.4818,71.4418,71.674,236254.0
2020-03-19 15:00:00,77.15,77.44,75.99,77.13,254918.0,71.6368,71.9061,70.5597,71.6183,254918.0
2020-03-19 15:30:00,77.18,77.58,75.7,76.13,411227.0,71.6647,72.0361,70.2905,70.6897,411227.0
2020-03-20 09:30:00,77.01,77.15,74.65,75.38,199127.0,71.5068,71.6368,69.3155,69.9933,199127.0
2020-03-20 10:00:00,75.67,76.35,75.51,76.25,67998.0,70.2626,70.894,70.114,70.8011,67998.0
2020-03-20 10:30:00,76.27,77.21,76.1,77.0,93317.0,70.8197,71.6925,70.6619,71.4976,93317.0
2020-03-20 11:00:00,77.08,77.25,75.05,75.42,112280.0,71.5718,71.7297,69.6869,70.0305,112280.0
2020-03-20 11:30:00,75.37,75.86,75.17,75.45,63122.0,69.984,70.439,69.7983,70.0583,63122.0
2020-03-20 12:00:00,75.46,75.54,74.02,74.15,170135.0,70.0676,70.1419,68.7305,68.8512,170135.0
2020-03-20 12:30:00,74.21,75.46,74.21,75.06,112315.0,68.9069,70.0676,68.9069,69.6962,112315.0
2020-03-20 13:00:00,74.88,75.49,74.56,74.73,280392.0,69.529,70.0955,69.2319,69.3898,280392.0
2020-03-20 13:30:00,74.83,75.11,74.52,74.89,134892.0,69.4826,69.7426,69.1948,69.5383,134892.0
2020-03-20 14:00:00,74.96,75.26,73.67,73.96,168177.0,69.6033,69.8819,68.4055,68.6748,168177.0
2020-03-20 14:30:00,73.96,74.18,72.89,73.14,138609.0,68.6748,68.8791,67.6813,67.9134,138609.0
2020-03-20 15:00:00,73.22,73.83,72.5,73.56,229667.0,67.9877,68.5541,67.3191,68.3034,229667.0
2020-03-20 15:30:00,73.6,73.95,71.77,71.99,322945.0,68.3405,68.6655,66.6413,66.8456,322945.0
2020-03-23 09:30:00,71.63,71.82,69.3,71.02,242891.0,66.5113,66.6877,64.3478,65.9449,242891.0
2020-03-23 10:00:00,71.01,71.49,70.37,70.94,94460.0,65.9356,66.3813,65.3413,65.8706,94460.0
2020-03-23 10:30:00,70.87,71.25,69.91,69.91,124085.0,65.8056,66.1585,64.9142,64.9142,124085.0
2020-03-23 11:00:00,69.95,70.29,69.04,69.06,139279.0,64.9513,65.2671,64.1064,64.1249,139279.0
2020-03-23 11:30:00,69.18,69.43,68.26,68.97,152647.0,64.2364,64.4685,63.3821,64.0414,152647.0
2020-03-23 12:00:00,68.99,69.98,68.55,69.66,433281.0,64.06,64.9792,63.6514,64.6821,433281.0
2020-03-23 12:30:00,69.58,71.37,69.26,71.2,88056.0,64.6078,66.2699,64.3107,66.112,88056.0
2020-03-23 13:00:00,71.12,71.81,70.62,70.62,136147.0,66.0377,66.6784,65.5735,65.5735,136147.0
2020-03-23 13:30:00,70.52,70.87,69.26,69.56,149833.0,65.4806,65.8056,64.3107,64.5892,149833.0
2020-03-23 14:00:00,69.51,70.03,68.92,69.84,184460.0,64.5428,65.0256,63.995,64.8492,184460.0
2020-03-23 14:30:00,69.83,70.25,69.21,69.33,203061.0,64.8399,65.2299,64.2642,64.3757,203061.0
2020-03-23 15:00:00,69.34,69.6,68.44,68.55,218778.0,64.3849,64.6264,63.5493,63.6514,218778.0
2020-03-23 15:30:00,68.67,70.0,68.2,69.38,278837.0,63.7628,64.9978,63.3264,64.4221,278837.0
2020-03-24 09:30:00,73.31,74.35,72.19,73.63,198210.0,68.0712,69.0369,67.0313,68.3684,198210.0
2020-03-24 10:00:00,73.59,74.7,73.38,74.52,40860.0,68.3312,69.3619,68.1362,69.1948,40860.0
2020-03-24 10:30:00,74.56,74.74,74.17,74.33,139421.0,69.2319,69.3991,68.8698,69.0184,139421.0
2020-03-24 11:00:00,74.38,74.68,73.94,74.63,88533.0,69.0648,69.3433,68.6562,69.2969,88533.0
2020-03-24 11:30:00,74.63,75.26,74.4,75.26,82701.0,69.2969,69.8819,69.0834,69.8819,82701.0
2020-03-24 12:00:00,75.35,75.76,75.1,75.76,72905.0,69.9655,70.3462,69.7333,70.3462,72905.0
2020-03-24 12:30:00,75.69,76.02,75.09,75.12,149082.0,70.2812,70.5876,69.724,69.7519,149082.0
2020-03-24 13:00:00,75.12,75.42,74.51,74.98,219654.0,69.7519,70.0305,69.1855,69.6219,219654.0
2020-03-24 13:30:00,74.95,75.2,74.18,74.3,192035.0,69.594,69.8262,68.8791,68.9905,192035.0
2020-03-24 14:00:00,74.3,74.52,73.67,74.35,172994.0,68.9905,69.1948,68.4055,69.0369,172994.0
2020-03-24 14:30:00,74.34,75.43,74.15,75.43,312370.0,69.0276,70.0397,68.8512,70.0397,312370.0
2020-03-24 15:00:00,75.38,75.83,75.3,75.72,243140.0,69.9933,70.4112,69.919,70.309,243140.0
2020-03-24 15:30:00,75.73,76.54,75.39,76.39,317973.0,70.3183,71.0704,70.0026,70.9311,317973.0
2020-03-25 09:30:00,76.12,77.83,75.9,75.95,298165.0,71.0539,72.65,70.8485,70.8952,298165.0
2020-03-25 10:00:00,75.96,76.21,75.29,75.96,210633.0,70.9045,71.1379,70.2791,70.9045,210633.0
2020-03-25 10:30:00,76.11,77.11,76.0,77.01,233076.0,71.0445,71.978,70.9418,71.8846,233076.0
2020-03-25 11:00:00,77.01,77.46,76.79,77.05,170741.0,71.8846,72.3047,71.6793,71.922,170741.0
2020-03-25 11:30:00,77.03,77.4,76.81,77.25,152685.0,71.9033,72.2487,71.6979,72.1087,152685.0
2020-03-25 12:00:00,77.27,78.66,77.21,78.53,264892.0,72.1273,73.4248,72.0713,73.3035,264892.0
2020-03-25 12:30:00,78.5,79.29,78.2,78.82,214545.0,73.2755,74.0129,72.9954,73.5742,214545.0
2020-03-25 13:00:00,78.83,80.03,78.77,79.87,253992.0,73.5835,74.7036,73.5275,74.5543,253992.0
2020-03-25 13:30:00,79.92,80.71,79.69,79.94,217683.0,74.6009,75.3384,74.3863,74.6196,217683.0
2020-03-25 14:00:00,79.98,80.26,78.99,79.85,187427.0,74.657,74.9183,73.7328,74.5356,187427.0
2020-03-25 14:30:00,79.9,80.24,79.15,80.01,424049.0,74.5823,74.8997,73.8822,74.685,424049.0
2020-03-25 15:00:00,80.06,80.34,79.66,79.87,279878.0,74.7316,74.993,74.3583,74.5543,279878.0
2020-03-25 15:30:00,79.87,80.36,77.46,77.69,552275.0,74.5543,75.0117,72.3047,72.5194,552275.0
2020-03-26 09:30:00,78.83,80.09,78.24,79.97,196433.0,73.5835,74.7596,73.0328,74.6476,196433.0
2020-03-26 10:00:00,79.95,81.03,79.66,80.46,102779.0,74.629,75.6371,74.3583,75.105,102779.0
2020-03-26 10:30:00,80.41,80.94,79.79,80.36,135824.0,75.0583,75.5531,74.4796,75.0117,135824.0
2020-03-26 11:00:00,80.37,80.97,79.93,80.95,141517.0,75.021,75.5811,74.6103,75.5624,141517.0
2020-03-26 11:30:00,80.93,81.35,80.87,81.2,177930.0,75.5437,75.9358,75.4877,75.7958,177930.0
2020-03-26 12:00:00,81.2,81.38,80.56,81.09,155777.0,75.7958,75.9638,75.1984,75.6931,155777.0
2020-03-26 12:30:00,81.08,81.32,80.87,81.26,240119.0,75.6837,75.9078,75.4877,75.8518,240119.0
2020-03-26 13:00:00,81.24,81.41,80.18,80.4,110864.0,75.8331,75.9918,74.8436,75.049,110864.0
2020-03-26 13:30:00,80.44,80.9,80.0,80.58,156957.0,75.0863,75.5157,74.6756,75.217,156957.0
2020-03-26 14:00:00,80.66,80.8,80.21,80.68,153431.0,75.2917,75.4224,74.8716,75.3104,153431.0
2020-03-26 14:30:00,80.72,81.35,80.71,81.2,457499.0,75.3477,75.9358,75.3384,75.7958,457499.0
2020-03-26 15:00:00,81.16,81.25,80.71,81.25,270872.0,75.7584,75.8424,75.3384,75.8424,270872.0
2020-03-26 15:30:00,81.26,82.54,80.52,82.19,657630.0,75.8518,77.0466,75.161,76.7199,657630.0
2020-03-27 09:30:00,79.42,79.93,78.81,79.41,188427.0,74.1342,74.6103,73.5648,74.1249,188427.0
2020-03-27 10:00:00,79.35,79.8,79.0,79.16,111413.0,74.0689,74.4889,73.7422,73.8915,111413.0
2020-03-27 10:30:00,79.21,79.55,78.94,79.45,155792.0,73.9382,74.2556,73.6862,74.1622,155792.0
2020-03-27 11:00:00,79.46,80.35,79.39,79.79,109272.0,74.1716,75.0023,74.1062,74.4796,109272.0
2020-03-27 11:30:00,79.79,80.02,79.05,79.11,113113.0,74.4796,74.6943,73.7889,73.8449,113113.0
2020-03-27 12:00:00,79.1,79.55,78.99,79.4,117395.0,73.8355,74.2556,73.7328,74.1156,117395.0
2020-03-27 12:30:00,79.36,80.04,79.32,79.97,105476.0,74.0782,74.713,74.0409,74.6476,105476.0
2020-03-27 13:00:00,79.99,80.18,79.5,79.66,84622.0,74.6663,74.8436,74.2089,74.3583,84622.0
2020-03-27 13:30:00,79.67,80.7,79.65,80.19,275531.0,74.3676,75.329,74.3489,74.853,275531.0
2020-03-27 14:00:00,80.22,80.54,79.96,80.31,145411.0,74.881,75.1797,74.6383,74.965,145411.0
2020-03-27 14:30:00,80.44,80.92,80.23,80.89,198561.0,75.0863,75.5344,74.8903,75.5064,198561.0
2020-03-27 15:00:00,80.89,82.04,80.71,81.75,325794.0,75.5064,76.5799,75.3384,76.3092,325794.0
2020-03-27 15:30:00,81.77,81.82,79.32,79.6,336814.0,76.3278,76.3745,74.0409,74.3022,336814.0
2020-03-30 09:30:00,80.32,80.8,79.78,80.24,93063.0,74.9743,75.4224,74.4703,74.8997,93063.0
2020-03-30 10:00:00,80.38,80.82,80.07,80.68,117813.0,75.0303,75.4411,74.741,75.3104,117813.0
2020-03-30 10:30:00,80.68,81.22,80.64,80.68,74992.0,75.3104,75.8144,75.273,75.3104,74992.0
2020-03-30 11:00:00,80.74,81.64,80.7,81.54,330959.0,75.3664,76.2065,75.329,76.1131,330959.0
2020-03-30 11:30:00,81.59,81.66,81.36,81.46,127493.0,76.1598,76.2251,75.9451,76.0385,127493.0
2020-03-30 12:00:00,81.5,81.8,81.17,81.8,92057.0,76.0758,76.3558,75.7678,76.3558,92057.0
2020-03-30 12:30:00,81.79,82.0,81.6,81.98,101143.0,76.3465,76.5425,76.1691,76.5238,101143.0
2020-03-30 13:00:00,81.96,81.96,81.58,81.83,136856.0,76.5052,76.5052,76.1505,76.3838,136856.0
2020-03-30 13:30:00,81.85,81.87,81.4,81.52,133497.0,76.4025,76.4212,75.9824,76.0945,133497.0
2020-03-30 14:00:00,81.5,81.68,81.12,81.68,178687.0,76.0758,76.2438,75.7211,76.2438,178687.0
2020-03-30 14:30:00,81.6,82.15,81.55,81.98,364719.0,76.1691,76.6825,76.1225,76.5238,364719.0
2020-03-30 15:00:00,82.02,82.51,81.56,81.85,765331.0,76.5612,77.0186,76.1318,76.4025,765331.0
2020-03-30 15:30:00,81.88,82.6,81.75,82.4,858429.0,76.4305,77.1026,76.3092,76.9159,858429.0
2020-03-31 09:30:00,82.4,82.4,81.24,81.43,140596.0,76.9159,76.9159,75.8331,76.0105,140596.0
2020-03-31 10:00:00,81.47,82.59,81.47,82.35,81614.0,76.0478,77.0932,76.0478,76.8692,81614.0
2020-03-31 10:30:00,82.36,82.8,82.26,82.27,112011.0,76.8786,77.2893,76.7852,76.7945,112011.0
2020-03-31 11:00:00,82.25,82.69,82.07,82.69,144990.0,76.7759,77.1866,76.6079,77.1866,144990.0
2020-03-31 11:30:00,82.69,82.84,82.44,82.63,146673.0,77.1866,77.3266,76.9532,77.1306,146673.0
2020-03-31 12:00:00,82.63,82.66,81.82,81.95,68564.0,77.1306,77.1586,76.3745,76.4958,68564.0
2020-03-31 12:30:00,81.93,81.96,81.38,81.62,99573.0,76.4772,76.5052,75.9638,76.1878,99573.0
2020-03-31 13:00:00,81.61,81.87,81.18,81.36,194341.0,76.1785,76.4212,75.7771,75.9451,194341.0
2020-03-31 13:30:00,81.42,81.94,81.25,81.9,112748.0,76.0011,76.4865,75.8424,76.4492,112748.0
2020-03-31 14:00:00,81.86,81.9,81.52,81.87,191747.0,76.4118,76.4492,76.0945,76.4212,191747.0
2020-03-31 14:30:00,81.86,82.11,81.72,81.83,211161.0,76.4118,76.6452,76.2812,76.3838,211161.0
2020-03-31 15:00:00,81.85,82.01,80.7,80.83,396031.0,76.4025,76.5519,75.329,75.4504,396031.0
2020-03-31 15:30:00,80.94,81.42,80.78,81.0,606903.0,75.5531,76.0011,75.4037,75.6091,606903.0
2020-04-01 09:30:00,78.31,78.56,77.44,78.38,207455.0,73.0981,73.3315,72.286,73.1634,207455.0
2020-04-01 10:00:00,78.42,78.87,78.14,78.55,71634.0,73.2008,73.6208,72.9394,73.3221,71634.0
2020-04-01 10:30:00,78.48,78.98,78.45,78.81,67545.0,73.2568,73.7235,73.2288,73.5648,67545.0
2020-04-01 11:00:00,78.88,79.28,78.68,78.69,103054.0,73.6302,74.0035,73.4435,73.4528,103054.0
2020-04-01 11:30:00,78.65,78.86,78.28,78.36,106918.0,73.4155,73.6115,73.0701,73.1448,106918.0
2020-04-01 12:00:00,78.38,78.38,77.97,77.97,58517.0,73.1634,73.1634,72.7807,72.7807,58517.0
2020-04-01 12:30:00,77.98,78.18,77.59,77.71,108378.0,72.7901,72.9768,72.426,72.538,108378.0
2020-04-01 13:00:00,77.7,78.08,77.63,77.97,79179.0,72.5287,72.8834,72.4634,72.7807,79179.0
2020-04-01 13:30:00,77.95,78.27,77.76,78.22,147900.0,72.7621,73.0608,72.5847,73.0141,147900.0
2020-04-01 14:00:00,78.18,78.41,77.84,77.9,125509.0,72.9768,73.1914,72.6594,72.7154,125509.0
2020-04-01 14:30:00,77.87,77.99,77.5,77.5,165136.0,72.6874,72.7994,72.342,72.342,165136.0
2020-04-01 15:00:00,77.51,77.71,77.28,77.29,209950.0,72.3513,72.538,72.1367,72.146,209950.0
2020-04-01 15:30:00,77.28,77.94,76.93,77.69,214404.0,72.1367,72.7527,71.8099,72.5194,214404.0
2020-04-02 09:30:00,77.45,78.27,77.27,77.93,111590.0,72.2953,73.0608,72.1273,72.7434,111590.0
2020-04-02 10:00:00,78.01,78.68,77.84,78.65,63750.0,72.8181,73.4435,72.6594,73.4155,63750.0
2020-04-02 10:30:00,78.73,79.76,78.73,79.24,62015.0,73.4902,74.4516,73.4902,73.9662,62015.0
2020-04-02 11:00:00,79.26,79.29,78.57,78.73,111776.0,73.9849,74.0129,73.3408,73.4902,111776.0
2020-04-02 11:30:00,78.72,79.32,78.67,79.17,101963.0,73.4808,74.0409,73.4341,73.9009,101963.0
2020-04-02 12:00:00,79.21,79.57,79.1,79.14,183677.0,73.9382,74.2742,73.8355,73.8729,183677.0
2020-04-02 12:30:00,79.16,79.43,79.02,79.26,101614.0,73.8915,74.1436,73.7608,73.9849,101614.0
2020-04-02 13:00:00,79.24,79.5,78.32,78.32,86229.0,73.9662,74.2089,73.1074,73.1074,86229.0
2020-04-02 13:30:00,78.28,78.67,78.2,78.4,106701.0,73.0701,73.4341,72.9954,73.1821,106701.0
2020-04-02 14:00:00,78.31,78.34,77.65,78.21,110748.0,73.0981,73.1261,72.482,73.0048,110748.0
2020-04-02 14:30:00,78.12,78.73,77.95,78.7,162119.0,72.9207,73.4902,72.7621,73.4621,162119.0
2020-04-02 15:00:00,78.73,79.02,78.48,78.86,193698.0,73.4902,73.7608,73.2568,73.6115,193698.0
2020-04-02 15:30:00,78.86,79.66,78.45,79.49,223055.0,73.6115,74.3583,73.2288,74.1996,223055.0
2020-04-03 09:30:00,79.42,79.94,79.04,79.55,120511.0,74.1342,74.6196,73.7795,74.2556,120511.0
2020-04-03 10:00:00,79.65,79.82,79.01,79.09,78768.0,74.3489,74.5076,73.7515,73.8262,78768.0
2020-04-03 10:30:00,79.09,79.18,78.63,78.88,62618.0,73.8262,73.9102,73.3968,73.6302,62618.0
2020-04-03 11:00:00,78.9,79.04,78.36,78.55,58163.0,73.6488,73.7795,73.1448,73.3221,58163.0
2020-04-03 11:30:00,78.44,78.71,78.14,78.42,290772.0,73.2195,73.4715,72.9394,73.2008,290772.0
2020-04-03 12:00:00,78.48,78.48,77.8,77.95,51392.0,73.2568,73.2568,72.622,72.7621,51392.0
2020-04-03 12:30:00,78.01,78.3,77.91,78.14,216990.0,72.8181,73.0888,72.7247,72.9394,216990.0
2020-04-03 13:00:00,78.16,78.32,77.82,77.84,95383.0,72.9581,73.1074,72.6407,72.6594,95383.0
2020-04-03 13:30:00,77.78,77.8,77.56,77.58,34767.0,72.6034,72.622,72.398,72.4167,34767.0
2020-04-03 14:00:00,77.65,77.88,77.35,77.87,153953.0,72.482,72.6967,72.202,72.6874,153953.0
2020-04-03 14:30:00,77.82,78.18,77.55,78.18,160716.0,72.6407,72.9768,72.3887,72.9768,160716.0
2020-04-03 15:00:00,78.21,78.31,77.81,78.06,119645.0,73.0048,73.0981,72.6314,72.8647,119645.0
2020-04-03 15:30:00,78.05,78.56,77.54,78.32,162845.0,72.8554,73.3315,72.3794,73.1074,162845.0
2020-04-06 09:30:00,81.22,82.06,81.11,82.04,92615.0,75.8144,76.5985,75.7117,76.5799,92615.0
2020-04-06 10:00:00,82.02,82.23,81.81,81.9,152843.0,76.5612,76.7572,76.3652,76.4492,152843.0
2020-04-06 10:30:00,81.9,82.05,81.64,81.79,110301.0,76.4492,76.5892,76.2065,76.3465,110301.0
2020-04-06 11:00:00,81.84,82.15,81.7,82.15,50537.0,76.3932,76.6825,76.2625,76.6825,50537.0
2020-04-06 11:30:00,82.18,82.5,82.05,82.35,66841.0,76.7105,77.0092,76.5892,76.8692,66841.0
2020-04-06 12:00:00,82.38,82.86,82.34,82.73,82335.0,76.8972,77.3453,76.8599,77.2239,82335.0
2020-04-06 12:30:00,82.78,82.84,82.59,82.83,89805.0,77.2706,77.3266,77.0932,77.3173,89805.0
2020-04-06 13:00:00,82.83,82.86,82.65,82.73,37057.0,77.3173,77.3453,77.1493,77.2239,37057.0
2020-04-06 13:30:00,82.78,83.05,82.67,83.02,78537.0,77.2706,77.5226,77.1679,77.4946,78537.0
2020-04-06 14:00:00,83.0,83.0,82.5,82.58,73735.0,77.476,77.476,77.0092,77.0839,73735.0
2020-04-06 14:30:00,82.61,82.86,82.48,82.81,267868.0,77.1119,77.3453,76.9906,77.2986,267868.0
2020-04-06 15:00:00,82.8,83.1,82.63,83.08,528045.0,77.2893,77.5693,77.1306,77.5506,528045.0
2020-04-06 15:30:00,83.09,84.29,82.95,83.68,528513.0,77.56,78.6801,77.4293,78.1107,528513.0
2020-04-07 09:30:00,86.79,86.91,85.76,86.36,117121.0,81.0137,81.1257,80.0523,80.6123,117121.0
2020-04-07 10:00:00,86.38,86.39,85.13,85.23,164212.0,80.631,80.6403,79.4642,79.5575,164212.0
2020-04-07 10:30:00,85.22,85.62,84.68,84.95,187248.0,79.5482,79.9216,79.0441,79.2962,187248.0
2020-04-07 11:00:00,84.93,85.62,84.71,85.61,164756.0,79.2775,79.9216,79.0722,79.9123,164756.0
2020-04-07 11:30:00,85.61,86.05,85.6,85.73,220551.0,79.9123,80.323,79.9029,80.0243,220551.0
2020-04-07 12:00:00,85.78,86.47,85.78,86.24,1366892.0,80.0709,80.715,80.0709,80.5003,1366892.0
2020-04-07 12:30:00,86.26,86.28,85.98,86.09,203151.0,80.519,80.5377,80.2576,80.3603,203151.0
2020-04-07 13:00:00,86.12,86.27,85.74,85.9,205519.0,80.3883,80.5283,80.0336,80.183,205519.0
2020-04-07 13:30:00,85.95,85.95,85.53,85.58,252016.0,80.2296,80.2296,79.8376,79.8843,252016.0
2020-04-07 14:00:00,85.6,85.6,84.88,85.17,487422.0,79.9029,79.9029,79.2308,79.5015,487422.0
2020-04-07 14:30:00,85.16,85.3,84.1,84.27,252220.0,79.4922,79.6229,78.5028,78.6614,252220.0
2020-04-07 15:00:00,84.24,85.0,83.97,84.04,2739284.0,78.6334,79.3429,78.3814,78.4467,2739284.0
2020-04-07 15:30:00,84.06,85.19,83.72,83.72,1288831.0,78.4654,79.5202,78.148,78.148,1288831.0
2020-04-08 09:30:00,84.98,84.98,83.94,83.99,90962.0,79.3242,79.3242,78.3534,78.4001,90962.0
2020-04-08 10:00:00,84.05,84.5,83.74,84.48,46189.0,78.4561,78.8761,78.1667,78.8575,46189.0
2020-04-08 10:30:00,84.47,84.93,84.34,84.92,95319.0,78.8481,79.2775,78.7268,79.2682,95319.0
2020-04-08 11:00:00,84.93,85.58,84.77,85.54,80610.0,79.2775,79.8843,79.1282,79.8469,80610.0
2020-04-08 11:30:00,85.54,85.87,85.45,85.59,368524.0,79.8469,80.1549,79.7629,79.8936,368524.0
2020-04-08 12:00:00,85.6,85.85,85.42,85.65,326320.0,79.9029,80.1363,79.7349,79.9496,326320.0
2020-04-08 12:30:00,85.7,86.04,85.6,85.74,167012.0,79.9963,80.3136,79.9029,80.0336,167012.0
2020-04-08 13:00:00,85.77,85.93,85.64,85.76,124170.0,80.0616,80.211,79.9403,80.0523,124170.0
2020-04-08 13:30:00,85.71,85.76,85.3,85.39,113191.0,80.0056,80.0523,79.6229,79.7069,113191.0
2020-04-08 14:00:00,85.3,86.18,85.3,86.11,64979.0,79.6229,80.4443,79.6229,80.379,64979.0
2020-04-08 14:30:00,86.17,86.44,86.12,86.42,250224.0,80.435,80.687,80.3883,80.6683,250224.0
2020-04-08 15:00:00,86.42,86.6,86.21,86.47,371981.0,80.6683,80.8364,80.4723,80.715,371981.0
2020-04-08 15:30:00,86.48,86.98,85.94,86.59,979484.0,80.7244,81.1911,80.2203,80.827,979484.0
2020-04-09 09:30:00,87.53,88.38,87.29,88.33,456907.0,81.7045,82.4979,81.4804,82.4512,456907.0
2020-04-09 10:00:00,88.31,88.35,87.35,87.97,498394.0,82.4326,82.4699,81.5364,82.1152,498394.0
2020-04-09 10:30:00,88.0,88.29,87.69,87.93,283859.0,82.1432,82.4139,81.8538,82.0778,283859.0
2020-04-09 11:00:00,87.96,87.96,87.2,87.58,340258.0,82.1059,82.1059,81.3964,81.7511,340258.0
2020-04-09 11:30:00,87.57,87.99,87.48,87.83,450710.0,81.7418,82.1339,81.6578,81.9845,450710.0
2020-04-09 12:00:00,87.86,88.12,87.8,87.85,520632.0,82.0125,82.2552,81.9565,82.0032,520632.0
2020-04-09 12:30:00,87.84,88.26,87.78,88.16,494979.0,81.9938,82.3859,81.9378,82.2925,494979.0
2020-04-09 13:00:00,88.17,88.31,88.0,88.28,1202045.0,82.3019,82.4326,82.1432,82.4046,1202045.0
2020-04-09 13:30:00,88.31,88.38,87.74,87.98,2499426.0,82.4326,82.4979,81.9005,82.1245,2499426.0
2020-04-09 14:00:00,87.97,88.0,87.31,87.36,337634.0,82.1152,82.1432,81.4991,81.5458,337634.0
2020-04-09 14:30:00,87.37,87.69,86.62,86.94,626143.0,81.5551,81.8538,80.855,81.1537,626143.0
2020-04-09 15:00:00,86.97,87.39,86.78,87.39,555982.0,81.1817,81.5738,81.0044,81.5738,555982.0
2020-04-09 15:30:00,87.44,87.66,87.12,87.41,793436.0,81.6205,81.8258,81.3218,81.5925,793436.0
2020-04-13 09:30:00,86.97,87.17,85.79,85.82,100562.0,81.1817,81.3684,80.0803,80.1083,100562.0
2020-04-13 10:00:00,85.8,86.19,85.29,85.43,135967.0,80.0896,80.4537,79.6136,79.7442,135967.0
2020-04-13 10:30:00,85.48,85.56,85.06,85.26,206489.0,79.7909,79.8656,79.3989,79.5855,206489.0
2020-04-13 11:00:00,85.28,85.55,84.92,85.53,116785.0,79.6042,79.8562,79.2682,79.8376,116785.0
2020-04-13 11:30:00,85.53,85.67,85.22,85.5,56557.0,79.8376,79.9683,79.5482,79.8096,56557.0
2020-04-13 12:00:00,85.51,85.99,85.47,85.79,444268.0,79.8189,80.267,79.7816,80.0803,444268.0
2020-04-13 12:30:00,85.76,85.77,85.35,85.42,1672143.0,80.0523,80.0616,79.6696,79.7349,1672143.0
2020-04-13 13:00:00,85.32,85.49,85.18,85.33,250173.0,79.6416,79.8002,79.5109,79.6509,250173.0
2020-04-13 13:30:00,85.31,85.81,85.3,85.67,191719.0,79.6322,80.0989,79.6229,79.9683,191719.0
2020-04-13 14:00:00,85.69,85.89,85.31,85.46,757541.0,79.9869,80.1736,79.6322,79.7722,757541.0
2020-04-13 14:30:00,85.47,85.7,85.36,85.67,299741.0,79.7816,79.9963,79.6789,79.9683,299741.0
2020-04-13 15:00:00,85.67,85.96,85.36,85.85,337712.0,79.9683,80.239,79.6789,80.1363,337712.0
2020-04-13 15:30:00,85.85,86.41,85.79,86.02,441250.0,80.1363,80.659,80.0803,80.295,441250.0
2020-04-14 09:30:00,87.95,88.37,87.68,88.34,160327.0,82.0965,82.4886,81.8445,82.4606,160327.0
2020-04-14 10:00:00,88.35,88.73,88.23,88.5,101866.0,82.4699,82.8246,82.3579,82.6099,101866.0
2020-04-14 10:30:00,88.5,88.5,88.08,88.09,337325.0,82.6099,82.6099,82.2179,82.2272,337325.0
2020-04-14 11:00:00,88.09,88.29,87.73,87.9,103357.0,82.2272,82.4139,81.8912,82.0498,103357.0
2020-04-14 11:30:00,87.94,88.13,87.9,87.94,64521.0,82.0872,82.2645,82.0498,82.0872,64521.0
2020-04-14 12:00:00,87.97,88.65,87.97,88.52,165269.0,82.1152,82.7499,82.1152,82.6286,165269.0
2020-04-14 12:30:00,88.55,88.66,88.43,88.53,182073.0,82.6566,82.7593,82.5446,82.6379,182073.0
2020-04-14 13:00:00,88.54,88.56,88.37,88.5,143031.0,82.6472,82.6659,82.4886,82.6099,143031.0
2020-04-14 13:30:00,88.51,88.79,88.5,88.73,197251.0,82.6192,82.8806,82.6099,82.8246,197251.0
2020-04-14 14:00:00,88.72,88.92,88.59,88.76,154104.0,82.8153,83.002,82.6939,82.8526,154104.0
2020-04-14 14:30:00,88.77,88.87,88.64,88.82,199194.0,82.8619,82.9553,82.7406,82.9086,199194.0
2020-04-14 15:00:00,88.79,88.79,88.4,88.73,251606.0,82.8806,82.8806,82.5166,82.8246,251606.0
2020-04-14 15:30:00,88.74,89.04,88.69,88.78,290620.0,82.8339,83.114,82.7873,82.8713,290620.0
2020-04-15 09:30:00,86.85,86.85,86.28,86.56,98000.0,81.0697,81.0697,80.5377,80.799,98000.0
2020-04-15 10:00:00,86.49,86.58,85.99,86.16,67068.0,80.7337,80.8177,80.267,80.4256,67068.0
2020-04-15 10:30:00,86.13,86.43,85.98,86.35,124654.0,80.3976,80.6777,80.2576,80.603,124654.0
2020-04-15 11:00:00,86.33,86.33,85.95,86.22,167208.0,80.5843,80.5843,80.2296,80.4817,167208.0
2020-04-15 11:30:00,86.24,86.45,86.02,86.1,75272.0,80.5003,80.6963,80.295,80.3696,75272.0
2020-04-15 12:00:00,86.1,86.37,86.02,86.37,144634.0,80.3696,80.6217,80.295,80.6217,144634.0
2020-04-15 12:30:00,86.35,86.69,86.29,86.58,116648.0,80.603,80.9204,80.547,80.8177,116648.0
2020-04-15 13:00:00,86.56,86.99,86.52,86.68,129250.0,80.799,81.2004,80.7617,80.911,129250.0
2020-04-15 13:30:00,86.64,86.7,86.44,86.46,81894.0,80.8737,80.9297,80.687,80.7057,81894.0
2020-04-15 14:00:00,86.47,87.01,86.47,86.97,137570.0,80.715,81.2191,80.715,81.1817,137570.0
2020-04-15 14:30:00,86.96,87.16,86.87,87.15,235870.0,81.1724,81.3591,81.0884,81.3498,235870.0
2020-04-15 15:00:00,87.1,87.22,86.65,86.73,202412.0,81.3031,81.4151,80.883,80.9577,202412.0
2020-04-15 15:30:00,86.71,86.83,86.44,86.62,275500.0,80.939,81.0511,80.687,80.855,275500.0
2020-04-16 09:30:00,87.09,87.43,86.27,86.27,106223.0,81.2938,81.6111,80.5283,80.5283,106223.0
2020-04-16 10:00:00,86.32,86.41,85.94,86.41,59230.0,80.575,80.659,80.2203,80.659,59230.0
2020-04-16 10:30:00,86.41,86.67,86.12,86.64,37571.0,80.659,80.9017,80.3883,80.8737,37571.0
2020-04-16 11:00:00,86.65,86.94,86.61,86.8,55545.0,80.883,81.1537,80.8457,81.0231,55545.0
2020-04-16 11:30:00,86.77,87.01,86.51,86.92,38409.0,80.9951,81.2191,80.7524,81.1351,38409.0
2020-04-16 12:00:00,86.96,86.98,86.06,86.1,86919.0,81.1724,81.1911,80.3323,80.3696,86919.0
2020-04-16 12:30:00,86.08,86.25,85.77,86.21,127032.0,80.351,80.5097,80.0616,80.4723,127032.0
2020-04-16 13:00:00,86.17,86.4,86.15,86.4,49311.0,80.435,80.6497,80.4163,80.6497,49311.0
2020-04-16 13:30:00,86.42,86.52,86.21,86.32,84365.0,80.6683,80.7617,80.4723,80.575,84365.0
2020-04-16 14:00:00,86.28,86.64,86.14,86.49,128254.0,80.5377,80.8737,80.407,80.7337,128254.0
2020-04-16 14:30:00,86.44,86.75,86.38,86.57,259514.0,80.687,80.9764,80.631,80.8084,259514.0
2020-04-16 15:00:00,86.6,86.75,86.38,86.73,124941.0,80.8364,80.9764,80.631,80.9577,124941.0
2020-04-16 15:30:00,86.78,87.08,86.69,86.91,309825.0,81.0044,81.2844,80.9204,81.1257,309825.0
2020-04-17 09:30:00,89.23,89.23,88.6,89.14,218980.0,83.2913,83.2913,82.7033,83.2073,218980.0
2020-04-17 10:00:00,89.16,89.18,88.47,88.59,127853.0,83.226,83.2447,82.5819,82.6939,127853.0
2020-04-17 10:30:00,88.58,88.59,88.19,88.44,64099.0,82.6846,82.6939,82.3205,82.5539,64099.0
2020-04-17 11:00:00,88.42,88.59,88.14,88.18,62257.0,82.5352,82.6939,82.2739,82.3112,62257.0
2020-04-17 11:30:00,88.25,88.57,88.15,88.44,109398.0,82.3765,82.6753,82.2832,82.5539,109398.0
2020-04-17 12:00:00,88.45,88.62,88.31,88.39,141553.0,82.5632,82.7219,82.4326,82.5072,141553.0
2020-04-17 12:30:00,88.4,88.81,88.39,88.73,59014.0,82.5166,82.8993,82.5072,82.8246,59014.0
2020-04-17 13:00:00,88.72,88.86,88.65,88.66,57546.0,82.8153,82.946,82.7499,82.7593,57546.0
2020-04-17 13:30:00,88.65,88.79,88.58,88.65,64471.0,82.7499,82.8806,82.6846,82.7499,64471.0
2020-04-17 14:00:00,88.65,88.66,88.5,88.51,72620.0,82.7499,82.7593,82.6099,82.6192,72620.0
2020-04-17 14:30:00,88.47,88.51,88.24,88.51,130355.0,82.5819,82.6192,82.3672,82.6192,130355.0
2020-04-17 15:00:00,88.52,88.77,88.47,88.76,167326.0,82.6286,82.8619,82.5819,82.8526,167326.0
2020-04-17 15:30:00,88.76,89.55,88.75,89.42,307286.0,82.8526,83.59,82.8433,83.4687,307286.0
2020-04-20 09:30:00,88.02,88.35,87.94,88.11,99684.0,82.1619,82.4699,82.0872,82.2459,99684.0
2020-04-20 10:00:00,88.1,88.29,87.98,88.19,82161.0,82.2365,82.4139,82.1245,82.3205,82161.0
2020-04-20 10:30:00,88.18,88.7,88.1,88.61,28940.0,82.3112,82.7966,82.2365,82.7126,28940.0
2020-04-20 11:00:00,88.61,88.77,88.51,88.74,68491.0,82.7126,82.8619,82.6192,82.8339,68491.0
2020-04-20 11:30:00,88.72,88.98,88.61,88.86,147652.0,82.8153,83.058,82.7126,82.946,147652.0
2020-04-20 12:00:00,88.84,88.85,88.61,88.7,51786.0,82.9273,82.9366,82.7126,82.7966,51786.0
2020-04-20 12:30:00,88.72,88.9,88.7,88.78,68715.0,82.8153,82.9833,82.7966,82.8713,68715.0
2020-04-20 13:00:00,88.79,88.8,88.4,88.52,150088.0,82.8806,82.8899,82.5166,82.6286,150088.0
2020-04-20 13:30:00,88.52,88.65,88.38,88.61,90445.0,82.6286,82.7499,82.4979,82.7126,90445.0
2020-04-20 14:00:00,88.6,88.69,87.93,87.93,137675.0,82.7033,82.7873,82.0778,82.0778,137675.0
2020-04-20 14:30:00,87.95,88.26,87.66,87.67,379090.0,82.0965,82.3859,81.8258,81.8352,379090.0
2020-04-20 15:00:00,87.7,87.94,87.6,87.92,301902.0,81.8632,82.0872,81.7698,82.0685,301902.0
2020-04-20 15:30:00,87.94,88.13,87.69,87.73,379577.0,82.0872,82.2645,81.8538,81.8912,379577.0
2020-04-21 09:30:00,86.27,86.4,85.6,86.32,51474.0,80.5283,80.6497,79.9029,80.575,51474.0
2020-04-21 10:00:00,86.33,86.33,85.96,86.22,35119.0,80.5843,80.5843,80.239,80.4817,35119.0
2020-04-21 10:30:00,86.22,86.22,85.59,85.61,30733.0,80.4817,80.4817,79.8936,79.9123,30733.0
2020-04-21 11:00:00,85.58,85.63,85.07,85.11,97815.0,79.8843,79.9309,79.4082,79.4455,97815.0
2020-04-21 11:30:00,85.29,85.43,84.92,85.34,62227.0,79.6136,79.7442,79.2682,79.6602,62227.0
2020-04-21 12:00:00,85.33,85.45,85.15,85.18,74239.0,79.6509,79.7629,79.4829,79.5109,74239.0
2020-04-21 12:30:00,85.22,85.33,84.9,85.28,87781.0,79.5482,79.6509,79.2495,79.6042,87781.0
2020-04-21 13:00:00,85.27,85.65,85.25,85.59,72490.0,79.5949,79.9496,79.5762,79.8936,72490.0
2020-04-21 13:30:00,85.58,85.77,85.36,85.44,149165.0,79.8843,80.0616,79.6789,79.7536,149165.0
2020-04-21 14:00:00,85.34,85.9,85.28,85.7,99544.0,79.6602,80.183,79.6042,79.9963,99544.0
2020-04-21 14:30:00,85.71,85.72,85.19,85.27,278636.0,80.0056,80.0149,79.5202,79.5949,278636.0
2020-04-21 15:00:00,85.3,85.64,85.02,85.51,212412.0,79.6229,79.9403,79.3615,79.8189,212412.0
2020-04-21 15:30:00,85.51,85.86,85.06,85.18,180376.0,79.8189,80.1456,79.3989,79.5109,180376.0
2020-04-22 09:30:00,86.53,86.88,86.32,86.5,128472.0,80.771,81.0977,80.575,80.743,128472.0
2020-04-22 10:00:00,86.57,86.68,86.3,86.58,78651.0,80.8084,80.911,80.5563,80.8177,78651.0
2020-04-22 10:30:00,86.61,86.84,86.52,86.58,73421.0,80.8457,81.0604,80.7617,80.8177,73421.0
2020-04-22 11:00:00,86.59,86.95,86.5,86.81,122386.0,80.827,81.1631,80.743,81.0324,122386.0
2020-04-22 11:30:00,86.81,87.02,86.81,86.91,183236.0,81.0324,81.2284,81.0324,81.1257,183236.0
2020-04-22 12:00:00,86.91,87.04,86.81,86.99,126315.0,81.1257,81.2471,81.0324,81.2004,126315.0
2020-04-22 12:30:00,86.97,87.1,86.79,86.85,58747.0,81.1817,81.3031,81.0137,81.0697,58747.0
2020-04-22 13:00:00,86.9,87.06,86.76,87.06,58177.0,81.1164,81.2657,80.9857,81.2657,58177.0
2020-04-22 13:30:00,87.08,87.12,86.92,87.05,110964.0,81.2844,81.3218,81.1351,81.2564,110964.0
2020-04-22 14:00:00,87.07,87.1,86.94,87.03,84875.0,81.2751,81.3031,81.1537,81.2377,84875.0
2020-04-22 14:30:00,87.03,87.36,87.03,87.31,188679.0,81.2377,81.5458,81.2377,81.4991,188679.0
2020-04-22 15:00:00,87.32,87.48,87.25,87.34,173399.0,81.5084,81.6578,81.4431,81.5271,173399.0
2020-04-22 15:30:00,87.34,87.62,87.1,87.13,270022.0,81.5271,81.7885,81.3031,81.3311,270022.0
2020-04-23 09:30:00,87.77,87.97,87.26,87.69,79369.0,81.9285,82.1152,81.4524,81.8538,79369.0
2020-04-23 10:00:00,87.78,88.13,87.64,88.05,58309.0,81.9378,82.2645,81.8071,82.1899,58309.0
2020-04-23 10:30:00,88.11,88.58,88.07,88.44,68728.0,82.2459,82.6846,82.2085,82.5539,68728.0
2020-04-23 11:00:00,88.42,88.42,88.23,88.38,58613.0,82.5352,82.5352,82.3579,82.4979,58613.0
2020-04-23 11:30:00,88.39,88.4,87.91,88.04,137808.0,82.5072,82.5166,82.0592,82.1805,137808.0
2020-04-23 12:00:00,88.0,88.3,87.98,88.28,65016.0,82.1432,82.4232,82.1245,82.4046,65016.0
2020-04-23 12:30:00,88.26,88.29,87.0,87.65,141802.0,82.3859,82.4139,81.2097,81.8165,141802.0
2020-04-23 13:00:00,87.69,87.95,87.22,87.4,89520.0,81.8538,82.0965,81.4151,81.5831,89520.0
2020-04-23 13:30:00,87.4,87.62,87.06,87.26,92314.0,81.5831,81.7885,81.2657,81.4524,92314.0
2020-04-23 14:00:00,87.29,87.52,86.94,87.45,92451.0,81.4804,81.6951,81.1537,81.6298,92451.0
2020-04-23 14:30:00,87.44,87.74,87.33,87.7,224975.0,81.6205,81.9005,81.5178,81.8632,224975.0
2020-04-23 15:00:00,87.66,87.68,87.04,87.22,119482.0,81.8258,81.8445,81.2471,81.4151,119482.0
2020-04-23 15:30:00,87.24,87.44,87.03,87.06,171295.0,81.4338,81.6205,81.2377,81.2657,171295.0
2020-04-24 09:30:00,87.38,87.85,87.01,87.01,85337.0,81.5645,82.0032,81.2191,81.2191,85337.0
2020-04-24 10:00:00,87.18,87.44,87.07,87.28,62848.0,81.3778,81.6205,81.2751,81.4711,62848.0
2020-04-24 10:30:00,87.3,87.55,87.21,87.29,44516.0,81.4898,81.7231,81.4058,81.4804,44516.0
2020-04-24 11:00:00,87.3,87.31,86.97,87.16,85420.0,81.4898,81.4991,81.1817,81.3591,85420.0
2020-04-24 11:30:00,87.16,87.28,87.02,87.18,111231.0,81.3591,81.4711,81.2284,81.3778,111231.0
2020-04-24 12:00:00,87.19,87.4,87.09,87.39,215354.0,81.3871,81.5831,81.2938,81.5738,215354.0
2020-04-24 12:30:00,87.4,87.53,87.32,87.4,71545.0,81.5831,81.7045,81.5084,81.5831,71545.0
2020-04-24 13:00:00,87.42,87.5,87.3,87.5,78158.0,81.6018,81.6765,81.4898,81.6765,78158.0
2020-04-24 13:30:00,87.52,87.85,87.45,87.85,42048.0,81.6951,82.0032,81.6298,82.0032,42048.0
2020-04-24 14:00:00,87.86,88.04,87.79,87.96,66939.0,82.0125,82.1805,81.9472,82.1059,66939.0
2020-04-24 14:30:00,87.96,88.26,87.96,88.17,122870.0,82.1059,82.3859,82.1059,82.3019,122870.0
2020-04-24 15:00:00,88.16,88.38,88.05,88.38,154329.0,82.2925,82.4979,82.1899,82.4979,154329.0
2020-04-24 15:30:00,88.39,88.59,88.23,88.39,124649.0,82.5072,82.6939,82.3579,82.5072,124649.0
2020-04-27 09:30:00,88.94,89.16,88.78,89.08,114916.0,83.0206,83.226,82.8713,83.1513,114916.0
2020-04-27 10:00:00,89.05,89.28,88.94,89.25,83390.0,83.1233,83.338,83.0206,83.31,83390.0
2020-04-27 10:30:00,89.25,89.45,89.15,89.22,72975.0,83.31,83.4967,83.2167,83.282,72975.0
2020-04-27 11:00:00,89.22,89.57,89.14,89.56,131020.0,83.282,83.6087,83.2073,83.5994,131020.0
2020-04-27 11:30:00,89.55,89.74,89.53,89.7,91999.0,83.59,83.7674,83.5714,83.73,91999.0
2020-04-27 12:00:00,89.7,89.74,89.56,89.66,123378.0,83.73,83.7674,83.5994,83.6927,123378.0
2020-04-27 12:30:00,89.67,89.87,89.66,89.81,124871.0,83.702,83.8887,83.6927,83.8327,124871.0
2020-04-27 13:00:00,89.8,89.8,89.55,89.66,134552.0,83.8234,83.8234,83.59,83.6927,134552.0
2020-04-27 13:30:00,89.66,89.73,89.54,89.7,114784.0,83.6927,83.758,83.5807,83.73,114784.0
2020-04-27 14:00:00,89.72,89.9,89.72,89.8,74882.0,83.7487,83.9167,83.7487,83.8234,74882.0
2020-04-27 14:30:00,89.8,90.03,89.78,89.94,143931.0,83.8234,84.0381,83.8047,83.9541,143931.0
2020-04-27 15:00:00,89.96,90.14,89.92,90.03,136533.0,83.9727,84.1408,83.9354,84.0381,136533.0
2020-04-27 15:30:00,90.05,90.27,89.94,89.96,352284.0,84.0568,84.2621,83.9541,83.9727,352284.0
2020-04-28 09:30:00,91.25,91.45,91.03,91.07,168700.0,85.1769,85.3636,84.9715,85.0089,168700.0
2020-04-28 10:00:00,91.07,91.2,90.78,90.85,133121.0,85.0089,85.1302,84.7382,84.8035,133121.0
2020-04-28 10:30:00,90.87,90.89,89.92,89.95,107166.0,84.8222,84.8408,83.9354,83.9634,107166.0
2020-04-28 11:00:00,89.97,90.41,89.9,90.35,95850.0,83.9821,84.3928,83.9167,84.3368,95850.0
2020-04-28 11:30:00,90.33,90.56,90.17,90.22,98586.0,84.3181,84.5328,84.1688,84.2154,98586.0
2020-04-28 12:00:00,90.23,90.41,89.89,90.08,117163.0,84.2248,84.3928,83.9074,84.0848,117163.0
2020-04-28 12:30:00,90.03,90.42,90.01,90.38,142464.0,84.0381,84.4021,84.0194,84.3648,142464.0
2020-04-28 13:00:00,90.38,90.49,90.32,90.44,146519.0,84.3648,84.4675,84.3088,84.4208,146519.0
2020-04-28 13:30:00,90.41,90.65,90.32,90.46,142730.0,84.3928,84.6168,84.3088,84.4395,142730.0
2020-04-28 14:00:00,90.46,90.7,90.46,90.61,130414.0,84.4395,84.6635,84.4395,84.5795,130414.0
2020-04-28 14:30:00,90.64,90.69,90.35,90.4,198484.0,84.6075,84.6542,84.3368,84.3835,198484.0
2020-04-28 15:00:00,90.4,90.66,90.27,90.5,176647.0,84.3835,84.6262,84.2621,84.4768,176647.0
2020-04-28 15:30:00,90.49,90.52,89.8,89.91,335721.0,84.4675,84.4955,83.8234,83.9261,335721.0
2020-04-29 09:30:00,92.07,92.07,91.63,91.91,124620.0,85.9423,85.9423,85.5316,85.793,124620.0
2020-04-29 10:00:00,91.89,91.94,91.55,91.93,125826.0,85.7743,85.821,85.4569,85.8116,125826.0
2020-04-29 10:30:00,91.95,92.04,91.84,91.94,79729.0,85.8303,85.9143,85.7276,85.821,79729.0
2020-04-29 11:00:00,91.89,92.11,91.81,92.05,35387.0,85.7743,85.9796,85.6996,85.9236,35387.0
2020-04-29 11:30:00,92.05,92.17,91.89,92.1,78005.0,85.9236,86.0357,85.7743,85.9703,78005.0
2020-04-29 12:00:00,92.14,92.38,92.12,92.38,86919.0,86.0077,86.2317,85.989,86.2317,86919.0
2020-04-29 12:30:00,92.4,92.59,92.37,92.47,39326.0,86.2503,86.4277,86.2223,86.3157,39326.0
2020-04-29 13:00:00,92.49,92.68,92.47,92.51,38505.0,86.3344,86.5117,86.3157,86.353,38505.0
2020-04-29 13:30:00,92.5,92.5,92.31,92.34,675800.0,86.3437,86.3437,86.1663,86.1943,675800.0
2020-04-29 14:00:00,92.46,92.49,92.03,92.32,126487.0,86.3064,86.3344,85.905,86.1757,126487.0
2020-04-29 14:30:00,92.36,92.58,92.25,92.5,130962.0,86.213,86.4184,86.1103,86.3437,130962.0
2020-04-29 15:00:00,92.51,92.79,92.48,92.77,157108.0,86.353,86.6144,86.325,86.5957,157108.0
2020-04-29 15:30:00,92.78,92.82,92.21,92.29,743288.0,86.6051,86.6424,86.073,86.1477,743288.0
2020-04-30 09:30:00,91.96,91.96,91.07,91.54,252766.0,85.8396,85.8396,85.0089,85.4476,252766.0
2020-04-30 10:00:00,91.55,91.79,91.34,91.75,127892.0,85.4569,85.6809,85.2609,85.6436,127892.0
2020-04-30 10:30:00,91.8,91.83,91.26,91.34,121800.0,85.6903,85.7183,85.1862,85.2609,121800.0
2020-04-30 11:00:00,91.37,91.61,91.24,91.24,113106.0,85.2889,85.5129,85.1676,85.1676,113106.0
2020-04-30 11:30:00,91.24,91.39,90.87,90.88,108959.0,85.1676,85.3076,84.8222,84.8315,108959.0
2020-04-30 12:00:00,90.87,90.9,90.62,90.75,123313.0,84.8222,84.8502,84.5888,84.7102,123313.0
2020-04-30 12:30:00,90.74,91.07,90.59,91.02,141661.0,84.7008,85.0089,84.5608,84.9622,141661.0
2020-04-30 13:00:00,91.0,91.18,90.83,91.0,247635.0,84.9435,85.1115,84.7848,84.9435,247635.0
2020-04-30 13:30:00,91.0,91.01,90.72,90.76,166230.0,84.9435,84.9529,84.6822,84.7195,166230.0
2020-04-30 14:00:00,90.76,91.0,90.66,90.93,91017.0,84.7195,84.9435,84.6262,84.8782,91017.0
2020-04-30 14:30:00,90.95,91.07,90.65,90.77,208215.0,84.8969,85.0089,84.6168,84.7288,208215.0
2020-04-30 15:00:00,90.77,91.22,90.71,91.1,215641.0,84.7288,85.1489,84.6728,85.0369,215641.0
2020-04-30 15:30:00,91.11,91.2,90.72,90.91,255306.0,85.0462,85.1302,84.6822,84.8595,255306.0
2020-05-01 09:30:00,89.28,89.84,89.22,89.45,106878.0,83.338,83.8607,83.282,83.4967,106878.0
2020-05-01 10:00:00,89.5,89.68,89.17,89.45,84321.0,83.5434,83.7114,83.2353,83.4967,84321.0
2020-05-01 10:30:00,89.44,89.73,89.33,89.58,100368.0,83.4873,83.758,83.3847,83.618,100368.0
2020-05-01 11:00:00,89.53,89.54,89.19,89.21,39326.0,83.5714,83.5807,83.254,83.2727,39326.0
2020-05-01 11:30:00,89.2,89.24,88.79,88.87,109381.0,83.2633,83.3007,82.8806,82.9553,109381.0
2020-05-01 12:00:00,88.87,88.95,88.67,88.76,136471.0,82.9553,83.03,82.7686,82.8526,136471.0
2020-05-01 12:30:00,88.71,88.81,88.48,88.76,112506.0,82.8059,82.8993,82.5912,82.8526,112506.0
2020-05-01 13:00:00,88.74,88.88,88.49,88.66,70918.0,82.8339,82.9646,82.6006,82.7593,70918.0
2020-05-01 13:30:00,88.61,88.72,88.48,88.55,137113.0,82.7126,82.8153,82.5912,82.6566,137113.0
2020-05-01 14:00:00,88.53,88.77,88.44,88.73,114820.0,82.6379,82.8619,82.5539,82.8246,114820.0
2020-05-01 14:30:00,88.74,88.76,88.55,88.72,128336.0,82.8339,82.8526,82.6566,82.8153,128336.0
2020-05-01 15:00:00,88.73,89.01,88.64,88.82,151757.0,82.8246,83.086,82.7406,82.9086,151757.0
2020-05-01 15:30:00,88.81,88.88,88.51,88.79,210084.0,82.8993,82.9646,82.6192,82.8806,210084.0
2020-05-04 09:30:00,88.28,88.34,87.74,88.16,98925.0,82.4046,82.4606,81.9005,82.2925,98925.0
2020-05-04 10:00:00,88.23,88.63,88.16,88.36,112826.0,82.3579,82.7313,82.2925,82.4792,112826.0
2020-05-04 10:30:00,88.34,88.49,88.19,88.2,110403.0,82.4606,82.6006,82.3205,82.3299,110403.0
2020-05-04 11:00:00,88.2,88.5,88.16,88.3,67568.0,82.3299,82.6099,82.2925,82.4232,67568.0
2020-05-04 11:30:00,88.32,88.54,88.24,88.38,210675.0,82.4419,82.6472,82.3672,82.4979,210675.0
2020-05-04 12:00:00,88.46,88.54,88.34,88.52,80028.0,82.5726,82.6472,82.4606,82.6286,80028.0
2020-05-04 12:30:00,88.53,88.57,88.24,88.28,45356.0,82.6379,82.6753,82.3672,82.4046,45356.0
2020-05-04 13:00:00,88.3,88.35,88.03,88.16,156218.0,82.4232,82.4699,82.1712,82.2925,156218.0
2020-05-04 13:30:00,88.16,88.35,88.16,88.34,80270.0,82.2925,82.4699,82.2925,82.4606,80270.0
2020-05-04 14:00:00,88.36,88.45,88.26,88.36,139916.0,82.4792,82.5632,82.3859,82.4792,139916.0
2020-05-04 14:30:00,88.36,88.72,88.24,88.72,132107.0,82.4792,82.8153,82.3672,82.8153,132107.0
2020-05-04 15:00:00,88.68,89.02,88.63,88.99,116631.0,82.7779,83.0953,82.7313,83.0673,116631.0
2020-05-04 15:30:00,88.97,89.17,88.9,89.09,190416.0,83.0486,83.2353,82.9833,83.1606,190416.0
2020-05-05 09:30:00,90.05,90.46,89.75,90.46,50350.0,84.0568,84.4395,83.7767,84.4395,50350.0
2020-05-05 10:00:00,90.48,90.59,90.25,90.28,43041.0,84.4581,84.5608,84.2434,84.2714,43041.0
2020-05-05 10:30:00,90.28,90.44,90.24,90.4,148734.0,84.2714,84.4208,84.2341,84.3835,148734.0
2020-05-05 11:00:00,90.39,90.61,90.35,90.58,75890.0,84.3741,84.5795,84.3368,84.5515,75890.0
2020-05-05 11:30:00,90.59,90.69,90.57,90.66,63644.0,84.5608,84.6542,84.5421,84.6262,63644.0
2020-05-05 12:00:00,90.67,90.81,90.63,90.65,82836.0,84.6355,84.7662,84.5981,84.6168,82836.0
2020-05-05 12:30:00,90.66,90.7,90.5,90.52,64375.0,84.6262,84.6635,84.4768,84.4955,64375.0
2020-05-05 13:00:00,90.51,90.58,90.39,90.56,101305.0,84.4861,84.5515,84.3741,84.5328,101305.0
2020-05-05 13:30:00,90.58,90.72,90.58,90.66,83610.0,84.5515,84.6822,84.5515,84.6262,83610.0
2020-05-05 14:00:00,90.63,90.8,90.62,90.76,144719.0,84.5981,84.7568,84.5888,84.7195,144719.0
2020-05-05 14:30:00,90.76,90.84,90.59,90.84,193709.0,84.7195,84.7942,84.5608,84.7942,193709.0
2020-05-05 15:00:00,90.81,90.81,90.13,90.22,97958.0,84.7662,84.7662,84.1314,84.2154,97958.0
2020-05-05 15:30:00,90.19,90.28,89.8,89.89,378446.0,84.1874,84.2714,83.8234,83.9074,378446.0
2020-05-06 09:30:00,90.72,90.72,89.82,89.95,109992.0,84.6822,84.6822,83.8421,83.9634,109992.0
2020-05-06 10:00:00,89.91,90.01,89.49,89.89,59949.0,83.9261,84.0194,83.534,83.9074,59949.0
2020-05-06 10:30:00,89.9,90.37,89.88,90.2,104906.0,83.9167,84.3555,83.8981,84.1968,104906.0
2020-05-06 11:00:00,90.21,90.32,89.74,89.96,107889.0,84.2061,84.3088,83.7674,83.9727,107889.0
2020-05-06 11:30:00,89.97,90.11,89.69,89.85,165192.0,83.9821,84.1128,83.7207,83.8701,165192.0
2020-05-06 12:00:00,89.85,90.06,89.8,90.0,81132.0,83.8701,84.0661,83.8234,84.0101,81132.0
2020-05-06 12:30:00,90.03,90.18,89.99,90.04,108464.0,84.0381,84.1781,84.0007,84.0474,108464.0
2020-05-06 13:00:00,90.08,90.11,89.85,90.07,67421.0,84.0848,84.1128,83.8701,84.0754,67421.0
2020-05-06 13:30:00,90.07,90.27,90.07,90.16,66280.0,84.0754,84.2621,84.0754,84.1594,66280.0
2020-05-06 14:00:00,90.13,90.14,89.83,89.89,71584.0,84.1314,84.1408,83.8514,83.9074,71584.0
2020-05-06 14:30:00,89.85,90.15,89.83,89.97,68949.0,83.8701,84.1501,83.8514,83.9821,68949.0
2020-05-06 15:00:00,89.98,90.09,89.89,89.97,104409.0,83.9914,84.0941,83.9074,83.9821,104409.0
2020-05-06 15:30:00,89.93,89.93,89.43,89.47,247116.0,83.9447,83.9447,83.478,83.5154,247116.0
2020-05-07 09:30:00,90.6,90.97,90.6,90.85,223976.0,84.5701,84.9155,84.5701,84.8035,223976.0
2020-05-07 10:00:00,90.86,90.88,90.38,90.6,89455.0,84.8128,84.8315,84.3648,84.5701,89455.0
2020-05-07 10:30:00,90.63,90.79,90.44,90.48,72024.0,84.5981,84.7475,84.4208,84.4581,72024.0
2020-05-07 11:00:00,90.49,90.81,90.48,90.8,83231.0,84.4675,84.7662,84.4581,84.7568,83231.0
2020-05-07 11:30:00,90.81,91.19,90.73,91.06,110486.0,84.7662,85.1209,84.6915,84.9995,110486.0
2020-05-07 12:00:00,91.1,91.18,90.99,91.05,93800.0,85.0369,85.1115,84.9342,84.9902,93800.0
2020-05-07 12:30:00,91.06,91.09,90.86,90.97,65941.0,84.9995,85.0275,84.8128,84.9155,65941.0
2020-05-07 13:00:00,90.98,91.06,90.87,90.89,96406.0,84.9249,84.9995,84.8222,84.8408,96406.0
2020-05-07 13:30:00,90.91,90.99,90.74,90.83,100820.0,84.8595,84.9342,84.7008,84.7848,100820.0
2020-05-07 14:00:00,90.82,90.87,90.58,90.66,285969.0,84.7755,84.8222,84.5515,84.6262,285969.0
2020-05-07 14:30:00,90.68,90.7,90.44,90.59,283924.0,84.6448,84.6635,84.4208,84.5608,283924.0
2020-05-07 15:00:00,90.55,90.71,90.3,90.55,226447.0,84.5235,84.6728,84.2901,84.5235,226447.0
2020-05-07 15:30:00,90.54,90.57,90.32,90.47,269006.0,84.5141,84.5421,84.3088,84.4488,269006.0
2020-05-08 09:30:00,91.8,91.82,91.19,91.48,107509.0,85.6903,85.7089,85.1209,85.3916,107509.0
2020-05-08 10:00:00,91.51,91.73,91.51,91.62,43829.0,85.4196,85.6249,85.4196,85.5223,43829.0
2020-05-08 10:30:00,91.61,91.73,91.45,91.52,27700.0,85.5129,85.6249,85.3636,85.4289,27700.0
2020-05-08 11:00:00,91.51,91.79,91.38,91.75,55355.0,85.4196,85.6809,85.2982,85.6436,55355.0
2020-05-08 11:30:00,91.76,91.84,91.73,91.78,74744.0,85.6529,85.7276,85.6249,85.6716,74744.0
2020-05-08 12:00:00,91.8,91.89,91.75,91.79,78351.0,85.6903,85.7743,85.6436,85.6809,78351.0
2020-05-08 12:30:00,91.79,91.9,91.79,91.89,49653.0,85.6809,85.7836,85.6809,85.7743,49653.0
2020-05-08 13:00:00,91.89,91.9,91.71,91.75,46213.0,85.7743,85.7836,85.6063,85.6436,46213.0
2020-05-08 13:30:00,91.76,91.8,91.51,91.59,73821.0,85.6529,85.6903,85.4196,85.4943,73821.0
2020-05-08 14:00:00,91.59,91.79,91.51,91.75,115924.0,85.4943,85.6809,85.4196,85.6436,115924.0
2020-05-08 14:30:00,91.75,91.8,91.63,91.75,220305.0,85.6436,85.6903,85.5316,85.6436,220305.0
2020-05-08 15:00:00,91.77,91.91,91.71,91.84,103072.0,85.6623,85.793,85.6063,85.7276,103072.0
2020-05-08 15:30:00,91.84,92.14,91.82,91.97,178245.0,85.7276,86.0077,85.7089,85.849,178245.0
2020-05-11 09:30:00,91.34,91.59,91.17,91.39,75937.0,85.2609,85.4943,85.1022,85.3076,75937.0
2020-05-11 10:00:00,91.38,91.65,91.37,91.57,74681.0,85.2982,85.5503,85.2889,85.4756,74681.0
2020-05-11 10:30:00,91.54,91.76,91.48,91.61,141795.0,85.4476,85.6529,85.3916,85.5129,141795.0
2020-05-11 11:00:00,91.62,91.9,91.6,91.89,99333.0,85.5223,85.7836,85.5036,85.7743,99333.0
2020-05-11 11:30:00,91.91,92.02,91.89,92.0,37749.0,85.793,85.8956,85.7743,85.877,37749.0
2020-05-11 12:00:00,92.0,92.26,91.92,92.26,179173.0,85.877,86.1197,85.8023,86.1197,179173.0
2020-05-11 12:30:00,92.26,92.36,92.2,92.34,73427.0,86.1197,86.213,86.0637,86.1943,73427.0
2020-05-11 13:00:00,92.34,92.57,92.29,92.53,61469.0,86.1943,86.409,86.1477,86.3717,61469.0
2020-05-11 13:30:00,92.54,92.63,92.42,92.42,54282.0,86.381,86.465,86.269,86.269,54282.0
2020-05-11 14:00:00,92.43,92.46,92.19,92.25,83691.0,86.2784,86.3064,86.0543,86.1103,83691.0
2020-05-11 14:30:00,92.24,92.5,92.23,92.44,70671.0,86.101,86.3437,86.0917,86.2877,70671.0
2020-05-11 15:00:00,92.45,92.6,92.34,92.42,83420.0,86.297,86.437,86.1943,86.269,83420.0
2020-05-11 15:30:00,92.36,92.46,92.13,92.13,154703.0,86.213,86.3064,85.9983,85.9983,154703.0
2020-05-12 09:30:00,92.48,92.6,91.74,92.01,78262.0,86.325,86.437,85.6343,85.8863,78262.0
2020-05-12 10:00:00,92.02,92.14,91.87,91.88,33336.0,85.8956,86.0077,85.7556,85.765,33336.0
2020-05-12 10:30:00,91.91,92.11,91.76,92.11,56660.0,85.793,85.9796,85.6529,85.9796,56660.0
2020-05-12 11:00:00,92.06,92.2,92.0,92.09,108098.0,85.933,86.0637,85.877,85.961,108098.0
2020-05-12 11:30:00,92.12,92.14,91.88,92.07,108465.0,85.989,86.0077,85.765,85.9423,108465.0
2020-05-12 12:00:00,92.07,92.09,91.9,92.0,52820.0,85.9423,85.961,85.7836,85.877,52820.0
2020-05-12 12:30:00,91.97,92.04,91.85,91.94,110417.0,85.849,85.9143,85.737,85.821,110417.0
2020-05-12 13:00:00,91.95,91.96,91.33,91.41,63069.0,85.8303,85.8396,85.2516,85.3262,63069.0
2020-05-12 13:30:00,91.42,91.58,91.39,91.58,63599.0,85.3356,85.4849,85.3076,85.4849,63599.0
2020-05-12 14:00:00,91.58,91.62,91.22,91.36,107819.0,85.4849,85.5223,85.1489,85.2796,107819.0
2020-05-12 14:30:00,91.35,91.51,91.2,91.47,97837.0,85.2702,85.4196,85.1302,85.3822,97837.0
2020-05-12 15:00:00,91.45,91.47,90.98,91.0,218008.0,85.3636,85.3822,84.9249,84.9435,218008.0
2020-05-12 15:30:00,91.0,91.06,90.1,90.1,459830.0,84.9435,84.9995,84.1034,84.1034,459830.0
2020-05-13 09:30:00,90.1,90.1,89.21,89.64,86015.0,84.1034,84.1034,83.2727,83.674,86015.0
2020-05-13 10:00:00,89.61,90.19,89.59,90.19,53461.0,83.646,84.1874,83.6274,84.1874,53461.0
2020-05-13 10:30:00,90.13,90.42,89.6,89.6,52895.0,84.1314,84.4021,83.6367,83.6367,52895.0
2020-05-13 11:00:00,89.7,89.85,89.23,89.41,87904.0,83.73,83.8701,83.2913,83.4593,87904.0
2020-05-13 11:30:00,89.44,89.45,88.61,88.79,132457.0,83.4873,83.4967,82.7126,82.8806,132457.0
2020-05-13 12:00:00,88.78,88.91,88.13,88.54,80861.0,82.8713,82.9926,82.2645,82.6472,80861.0
2020-05-13 12:30:00,88.6,88.74,88.41,88.7,136140.0,82.7033,82.8339,82.5259,82.7966,136140.0
2020-05-13 13:00:00,88.67,88.74,88.3,88.57,90851.0,82.7686,82.8339,82.4232,82.6753,90851.0
2020-05-13 13:30:00,88.56,88.62,88.32,88.38,28127.0,82.6659,82.7219,82.4419,82.4979,28127.0
2020-05-13 14:00:00,88.3,88.68,88.2,88.34,63074.0,82.4232,82.7779,82.3299,82.4606,63074.0
2020-05-13 14:30:00,88.33,88.39,88.03,88.03,151015.0,82.4512,82.5072,82.1712,82.1712,151015.0
2020-05-13 15:00:00,88.06,88.52,87.8,88.09,230511.0,82.1992,82.6286,81.9565,82.2272,230511.0
2020-05-13 15:30:00,88.05,88.82,87.99,88.74,432514.0,82.1899,82.9086,82.1339,82.8339,432514.0
2020-05-14 09:30:00,87.78,88.03,87.11,87.17,89313.0,81.9378,82.1712,81.3124,81.3684,89313.0
2020-05-14 10:00:00,87.18,87.61,86.97,87.33,46869.0,81.3778,81.7791,81.1817,81.5178,46869.0
2020-05-14 10:30:00,87.38,88.33,87.31,88.13,125636.0,81.5645,82.4512,81.4991,82.2645,125636.0
2020-05-14 11:00:00,88.17,88.6,88.06,88.08,126026.0,82.3019,82.7033,82.1992,82.2179,126026.0
2020-05-14 11:30:00,88.15,88.41,87.89,88.08,53903.0,82.2832,82.5259,82.0405,82.2179,53903.0
2020-05-14 12:00:00,88.05,88.57,87.98,88.43,57962.0,82.1899,82.6753,82.1245,82.5446,57962.0
2020-05-14 12:30:00,88.41,88.93,88.33,88.86,61964.0,82.5259,83.0113,82.4512,82.946,61964.0
2020-05-14 13:00:00,88.88,89.09,88.69,89.08,93628.0,82.9646,83.1606,82.7873,83.1513,93628.0
2020-05-14 13:30:00,89.11,89.19,88.71,88.72,64494.0,83.1793,83.254,82.8059,82.8153,64494.0
2020-05-14 14:00:00,88.71,88.89,88.5,88.87,60704.0,82.8059,82.974,82.6099,82.9553,60704.0
2020-05-14 14:30:00,88.89,88.92,88.43,88.79,94353.0,82.974,83.002,82.5446,82.8806,94353.0
2020-05-14 15:00:00,88.74,89.43,88.71,89.37,256014.0,82.8339,83.478,82.8059,83.422,256014.0
2020-05-14 15:30:00,89.36,89.77,89.03,89.77,625724.0,83.4127,83.7954,83.1046,83.7954,625724.0
2020-05-15 09:30:00,88.88,89.53,88.66,89.42,75057.0,82.9646,83.5714,82.7593,83.4687,75057.0
2020-05-15 10:00:00,89.46,89.84,89.34,89.58,52252.0,83.506,83.8607,83.394,83.618,52252.0
2020-05-15 10:30:00,89.57,89.7,89.2,89.3,67964.0,83.6087,83.73,83.2633,83.3567,67964.0
2020-05-15 11:00:00,89.28,89.45,89.04,89.35,80621.0,83.338,83.4967,83.114,83.4033,80621.0
2020-05-15 11:30:00,89.33,89.45,89.16,89.45,53946.0,83.3847,83.4967,83.226,83.4967,53946.0
2020-05-15 12:00:00,89.42,89.82,89.42,89.72,41206.0,83.4687,83.8421,83.4687,83.7487,41206.0
2020-05-15 12:30:00,89.76,89.96,89.61,89.74,35429.0,83.7861,83.9727,83.646,83.7674,35429.0
2020-05-15 13:00:00,89.78,90.09,89.78,90.03,37466.0,83.8047,84.0941,83.8047,84.0381,37466.0
2020-05-15 13:30:00,90.01,90.12,89.83,90.11,68201.0,84.0194,84.1221,83.8514,84.1128,68201.0
2020-05-15 14:00:00,90.17,90.4,90.16,90.34,86341.0,84.1688,84.3835,84.1594,84.3275,86341.0
2020-05-15 14:30:00,90.39,90.4,89.92,89.93,41069.0,84.3741,84.3835,83.9354,83.9447,41069.0
2020-05-15 15:00:00,89.97,90.27,89.87,90.16,127130.0,83.9821,84.2621,83.8887,84.1594,127130.0
2020-05-15 15:30:00,90.17,90.49,89.88,90.45,237453.0,84.1688,84.4675,83.8981,84.4301,237453.0
2020-05-18 09:30:00,92.33,93.29,92.33,92.95,66279.0,86.185,87.0811,86.185,86.7637,66279.0
2020-05-18 10:00:00,92.9,92.97,92.7,92.8,84157.0,86.7171,86.7824,86.5304,86.6237,84157.0
2020-05-18 10:30:00,92.74,93.12,92.74,93.02,50992.0,86.5677,86.9224,86.5677,86.8291,50992.0
2020-05-18 11:00:00,93.04,93.41,93.04,93.3,54082.0,86.8478,87.1931,86.8478,87.0904,54082.0
2020-05-18 11:30:00,93.32,93.39,93.16,93.25,54769.0,87.1091,87.1745,86.9598,87.0438,54769.0
2020-05-18 12:00:00,93.19,93.27,93.09,93.2,123207.0,86.9878,87.0624,86.8944,86.9971,123207.0
2020-05-18 12:30:00,93.19,93.21,93.03,93.12,70934.0,86.9878,87.0064,86.8384,86.9224,70934.0
2020-05-18 13:00:00,93.13,93.37,93.12,93.36,64519.0,86.9318,87.1558,86.9224,87.1465,64519.0
2020-05-18 13:30:00,93.37,93.38,93.24,93.31,82675.0,87.1558,87.1651,87.0344,87.0998,82675.0
2020-05-18 14:00:00,93.32,93.42,93.23,93.36,118632.0,87.1091,87.2025,87.0251,87.1465,118632.0
2020-05-18 14:30:00,93.35,93.49,93.3,93.38,121692.0,87.1371,87.2678,87.0904,87.1651,121692.0
2020-05-18 15:00:00,93.38,93.49,93.33,93.43,97404.0,87.1651,87.2678,87.1185,87.2118,97404.0
2020-05-18 15:30:00,93.42,93.71,93.24,93.24,285768.0,87.2025,87.4732,87.0344,87.0344,285768.0
2020-05-19 09:30:00,93.1,93.1,92.59,92.94,204225.0,86.9038,86.9038,86.4277,86.7544,204225.0
2020-05-19 10:00:00,93.04,93.38,92.98,93.07,203247.0,86.8478,87.1651,86.7917,86.8758,203247.0
2020-05-19 10:30:00,93.12,93.19,92.78,93.12,134552.0,86.9224,86.9878,86.6051,86.9224,134552.0
2020-05-19 11:00:00,93.14,93.27,93.03,93.26,89489.0,86.9411,87.0624,86.8384,87.0531,89489.0
2020-05-19 11:30:00,93.26,93.33,93.08,93.17,117640.0,87.0531,87.1185,86.8851,86.9691,117640.0
2020-05-19 12:00:00,93.17,93.22,92.99,93.11,92663.0,86.9691,87.0158,86.8011,86.9131,92663.0
2020-05-19 12:30:00,93.12,93.15,92.95,93.1,102883.0,86.9224,86.9504,86.7637,86.9038,102883.0
2020-05-19 13:00:00,93.09,93.22,93.01,93.19,97419.0,86.8944,87.0158,86.8197,86.9878,97419.0
2020-05-19 13:30:00,93.18,93.31,93.15,93.23,67965.0,86.9784,87.0998,86.9504,87.0251,67965.0
2020-05-19 14:00:00,93.25,93.42,93.13,93.33,164397.0,87.0438,87.2025,86.9318,87.1185,164397.0
2020-05-19 14:30:00,93.33,93.46,92.68,92.76,162592.0,87.1185,87.2398,86.5117,86.5864,162592.0
2020-05-19 15:00:00,92.75,93.32,92.69,92.94,122826.0,86.5771,87.1091,86.521,86.7544,122826.0
2020-05-19 15:30:00,92.93,92.93,92.15,92.15,191763.0,86.7451,86.7451,86.017,86.017,191763.0
2020-05-20 09:30:00,93.48,93.6,93.22,93.53,77519.0,87.2585,87.3705,87.0158,87.3051,77519.0
2020-05-20 10:00:00,93.58,93.86,93.52,93.79,70153.0,87.3518,87.6132,87.2958,87.5478,70153.0
2020-05-20 10:30:00,93.75,93.81,93.59,93.63,58053.0,87.5105,87.5665,87.3611,87.3985,58053.0
2020-05-20 11:00:00,93.64,93.95,93.58,93.91,91617.0,87.4078,87.6972,87.3518,87.6598,91617.0
2020-05-20 11:30:00,93.92,93.98,93.85,93.88,34860.0,87.6692,87.7252,87.6038,87.6318,34860.0
2020-05-20 12:00:00,93.9,93.93,93.59,93.7,51977.0,87.6505,87.6785,87.3611,87.4638,51977.0
2020-05-20 12:30:00,93.71,93.74,93.48,93.69,126579.0,87.4732,87.5012,87.2585,87.4545,126579.0
2020-05-20 13:00:00,93.68,93.7,93.38,93.42,70860.0,87.4452,87.4638,87.1651,87.2025,70860.0
2020-05-20 13:30:00,93.44,93.62,93.41,93.51,69449.0,87.2211,87.3892,87.1931,87.2865,69449.0
2020-05-20 14:00:00,93.52,93.64,93.3,93.47,86566.0,87.2958,87.4078,87.0904,87.2491,86566.0
2020-05-20 14:30:00,93.43,93.86,93.43,93.74,58315.0,87.2118,87.6132,87.2118,87.5012,58315.0
2020-05-20 15:00:00,93.74,93.77,93.48,93.73,66645.0,87.5012,87.5292,87.2585,87.4918,66645.0
2020-05-20 15:30:00,93.73,93.79,93.45,93.68,185400.0,87.4918,87.5478,87.2305,87.4452,185400.0
2020-05-21 09:30:00,93.78,93.93,93.53,93.64,49038.0,87.5385,87.6785,87.3051,87.4078,49038.0
2020-05-21 10:00:00,93.8,93.83,93.49,93.64,24467.0,87.5572,87.5852,87.2678,87.4078,24467.0
2020-05-21 10:30:00,93.61,93.61,93.22,93.4,21337.0,87.3798,87.3798,87.0158,87.1838,21337.0
2020-05-21 11:00:00,93.38,93.38,92.71,92.9,29779.0,87.1651,87.1651,86.5397,86.7171,29779.0
2020-05-21 11:30:00,92.91,93.22,92.91,93.1,45863.0,86.7264,87.0158,86.7264,86.9038,45863.0
2020-05-21 12:00:00,93.11,93.44,93.11,93.28,43244.0,86.9131,87.2211,86.9131,87.0718,43244.0
2020-05-21 12:30:00,93.27,93.32,93.06,93.18,38488.0,87.0624,87.1091,86.8664,86.9784,38488.0
2020-05-21 13:00:00,93.18,93.43,93.11,93.24,71232.0,86.9784,87.2118,86.9131,87.0344,71232.0
2020-05-21 13:30:00,93.28,93.33,93.16,93.27,46598.0,87.0718,87.1185,86.9598,87.0624,46598.0
2020-05-21 14:00:00,93.27,93.44,93.24,93.38,45652.0,87.0624,87.2211,87.0344,87.1651,45652.0
2020-05-21 14:30:00,93.4,93.4,93.02,93.11,92284.0,87.1838,87.1838,86.8291,86.9131,92284.0
2020-05-21 15:00:00,93.1,93.41,93.1,93.29,85304.0,86.9038,87.1931,86.9038,87.0811,85304.0
2020-05-21 15:30:00,93.26,93.33,93.01,93.08,137246.0,87.0531,87.1185,86.8197,86.8851,137246.0
2020-05-22 09:30:00,93.05,93.05,92.59,92.83,98880.0,86.8571,86.8571,86.4277,86.6517,98880.0
2020-05-22 10:00:00,92.8,92.84,92.59,92.8,37389.0,86.6237,86.6611,86.4277,86.6237,37389.0
2020-05-22 10:30:00,92.87,92.91,92.54,92.57,56201.0,86.6891,86.7264,86.381,86.409,56201.0
2020-05-22 11:00:00,92.54,92.71,92.52,92.64,73582.0,86.381,86.5397,86.3624,86.4744,73582.0
2020-05-22 11:30:00,92.61,92.81,92.59,92.75,50294.0,86.4464,86.6331,86.4277,86.5771,50294.0
2020-05-22 12:00:00,92.76,92.85,92.69,92.77,128786.0,86.5864,86.6704,86.521,86.5957,128786.0
2020-05-22 12:30:00,92.78,93.0,92.78,92.91,52789.0,86.6051,86.8104,86.6051,86.7264,52789.0
2020-05-22 13:00:00,92.91,93.03,92.88,92.97,118780.0,86.7264,86.8384,86.6984,86.7824,118780.0
2020-05-22 13:30:00,92.97,93.03,92.91,93.02,73398.0,86.7824,86.8384,86.7264,86.8291,73398.0
2020-05-22 14:00:00,93.02,93.21,93.01,93.16,44138.0,86.8291,87.0064,86.8197,86.9598,44138.0
2020-05-22 14:30:00,93.17,93.26,93.04,93.1,51321.0,86.9691,87.0531,86.8478,86.9038,51321.0
2020-05-22 15:00:00,93.11,93.19,92.88,92.97,87671.0,86.9131,86.9878,86.6984,86.7824,87671.0
2020-05-22 15:30:00,92.97,93.3,92.94,93.24,133207.0,86.7824,87.0904,86.7544,87.0344,133207.0
2020-05-26 09:30:00,95.28,95.58,95.0,95.03,106821.0,88.9387,89.2187,88.6773,88.7053,106821.0
2020-05-26 10:00:00,95.03,95.25,94.9,95.25,155544.0,88.7053,88.9107,88.584,88.9107,155544.0
2020-05-26 10:30:00,95.24,95.34,95.14,95.27,103114.0,88.9013,88.9947,88.808,88.9293,103114.0
2020-05-26 11:00:00,95.26,95.35,94.98,95.11,91011.0,88.92,89.004,88.6586,88.78,91011.0
2020-05-26 11:30:00,95.1,95.12,94.88,95.01,131871.0,88.7706,88.7893,88.5653,88.6866,131871.0
2020-05-26 12:00:00,95.03,95.12,94.93,95.02,83297.0,88.7053,88.7893,88.612,88.696,83297.0
2020-05-26 12:30:00,95.03,95.28,95.03,95.27,64109.0,88.7053,88.9387,88.7053,88.9293,64109.0
2020-05-26 13:00:00,95.27,95.38,95.23,95.36,128451.0,88.9293,89.032,88.892,89.0133,128451.0
2020-05-26 13:30:00,95.36,95.36,95.22,95.25,75674.0,89.0133,89.0133,88.8827,88.9107,75674.0
2020-05-26 14:00:00,95.24,95.39,95.22,95.33,102697.0,88.9013,89.0413,88.8827,88.9853,102697.0
2020-05-26 14:30:00,95.33,95.34,95.2,95.34,233035.0,88.9853,88.9947,88.864,88.9947,233035.0
2020-05-26 15:00:00,95.33,95.34,95.19,95.23,83496.0,88.9853,88.9947,88.8547,88.892,83496.0
2020-05-26 15:30:00,95.23,95.3,94.6,94.71,193633.0,88.892,88.9573,88.3039,88.4066,193633.0
2020-05-27 09:30:00,95.83,95.83,94.89,94.93,91417.0,89.4521,89.4521,88.5746,88.612,91417.0
2020-05-27 10:00:00,94.97,95.2,94.81,94.97,70258.0,88.6493,88.864,88.5,88.6493,70258.0
2020-05-27 10:30:00,94.95,94.96,94.15,94.51,104721.0,88.6306,88.64,87.8839,88.2199,104721.0
2020-05-27 11:00:00,94.47,94.78,94.43,94.75,50714.0,88.1826,88.4719,88.1452,88.4439,50714.0
2020-05-27 11:30:00,94.78,94.89,94.34,94.84,111459.0,88.4719,88.5746,88.0612,88.528,111459.0
2020-05-27 12:00:00,94.86,95.03,94.8,94.88,82988.0,88.5466,88.7053,88.4906,88.5653,82988.0
2020-05-27 12:30:00,94.88,95.09,94.84,95.0,90078.0,88.5653,88.7613,88.528,88.6773,90078.0
2020-05-27 13:00:00,94.96,95.09,94.77,94.96,96560.0,88.64,88.7613,88.4626,88.64,96560.0
2020-05-27 13:30:00,94.94,95.03,94.78,95.0,108223.0,88.6213,88.7053,88.4719,88.6773,108223.0
2020-05-27 14:00:00,94.99,95.33,94.99,95.25,96190.0,88.668,88.9853,88.668,88.9107,96190.0
2020-05-27 14:30:00,95.25,95.37,95.11,95.36,52268.0,88.9107,89.0227,88.78,89.0133,52268.0
2020-05-27 15:00:00,95.36,95.44,95.25,95.41,114625.0,89.0133,89.088,88.9107,89.06,114625.0
2020-05-27 15:30:00,95.39,95.86,95.29,95.85,143629.0,89.0413,89.4801,88.948,89.4707,143629.0
2020-05-28 09:30:00,96.35,96.35,95.6,95.91,111790.0,89.9375,89.9375,89.2374,89.5267,111790.0
2020-05-28 10:00:00,95.86,96.18,95.8,96.05,49002.0,89.4801,89.7788,89.4241,89.6574,49002.0
2020-05-28 10:30:00,96.04,96.42,96.0,96.4,38404.0,89.6481,90.0028,89.6108,89.9841,38404.0
2020-05-28 11:00:00,96.36,96.47,96.19,96.41,144119.0,89.9468,90.0495,89.7881,89.9935,144119.0
2020-05-28 11:30:00,96.41,96.52,96.24,96.52,99978.0,89.9935,90.0961,89.8348,90.0961,99978.0
2020-05-28 12:00:00,96.51,96.58,96.38,96.43,60318.0,90.0868,90.1521,89.9655,90.0121,60318.0
2020-05-28 12:30:00,96.44,96.75,96.42,96.71,83176.0,90.0215,90.3108,90.0028,90.2735,83176.0
2020-05-28 13:00:00,96.7,96.82,96.68,96.81,59922.0,90.2642,90.3762,90.2455,90.3668,59922.0
2020-05-28 13:30:00,96.81,96.85,96.67,96.74,69081.0,90.3668,90.4042,90.2362,90.3015,69081.0
2020-05-28 14:00:00,96.75,96.8,96.56,96.59,94242.0,90.3108,90.3575,90.1335,90.1615,94242.0
2020-05-28 14:30:00,96.6,96.67,96.4,96.55,78237.0,90.1708,90.2362,89.9841,90.1241,78237.0
2020-05-28 15:00:00,96.54,96.69,96.04,96.04,283918.0,90.1148,90.2548,89.6481,89.6481,283918.0
2020-05-28 15:30:00,96.04,96.12,95.42,95.59,609835.0,89.6481,89.7228,89.0694,89.228,609835.0
2020-05-29 09:30:00,95.53,95.65,95.24,95.39,52027.0,89.172,89.284,88.9013,89.0413,52027.0
2020-05-29 10:00:00,95.34,95.5,95.09,95.18,61203.0,88.9947,89.144,88.7613,88.8453,61203.0
2020-05-29 10:30:00,95.2,95.33,94.85,94.99,63926.0,88.864,88.9853,88.5373,88.668,63926.0
2020-05-29 11:00:00,95.01,95.16,94.78,95.08,74443.0,88.6866,88.8267,88.4719,88.752,74443.0
2020-05-29 11:30:00,95.07,95.32,94.97,95.2,70535.0,88.7426,88.976,88.6493,88.864,70535.0
2020-05-29 12:00:00,95.21,95.27,94.89,95.02,55877.0,88.8733,88.9293,88.5746,88.696,55877.0
2020-05-29 12:30:00,94.99,95.36,94.57,95.23,62451.0,88.668,89.0133,88.2759,88.892,62451.0
2020-05-29 13:00:00,95.27,95.28,95.07,95.16,45663.0,88.9293,88.9387,88.7426,88.8267,45663.0
2020-05-29 13:30:00,95.17,95.19,94.92,95.07,37315.0,88.836,88.8547,88.6026,88.7426,37315.0
2020-05-29 14:00:00,95.05,95.64,95.03,95.61,90172.0,88.724,89.2747,88.7053,89.2467,90172.0
2020-05-29 14:30:00,95.62,95.85,94.78,95.83,84228.0,89.256,89.4707,88.4719,89.4521,84228.0
2020-05-29 15:00:00,95.9,96.14,95.74,95.87,57757.0,89.5174,89.7414,89.3681,89.4894,57757.0
2020-05-29 15:30:00,95.96,96.28,95.73,96.02,347195.0,89.5734,89.8721,89.3587,89.6294,347195.0
2020-06-01 09:30:00,95.94,96.13,95.61,95.96,52620.0,89.5547,89.7321,89.2467,89.5734,52620.0
2020-06-01 10:00:00,95.92,96.25,95.9,96.21,65542.0,89.5361,89.8441,89.5174,89.8068,65542.0
2020-06-01 10:30:00,96.22,96.31,96.1,96.22,39467.0,89.8161,89.9001,89.7041,89.8161,39467.0
2020-06-01 11:00:00,96.23,96.24,95.95,96.03,60193.0,89.8254,89.8348,89.5641,89.6388,60193.0
2020-06-01 11:30:00,96.03,96.23,96.03,96.2,95059.0,89.6388,89.8254,89.6388,89.7974,95059.0
2020-06-01 12:00:00,96.19,96.36,96.11,96.33,76220.0,89.7881,89.9468,89.7134,89.9188,76220.0
2020-06-01 12:30:00,96.33,96.44,96.33,96.37,79980.0,89.9188,90.0215,89.9188,89.9561,79980.0
2020-06-01 13:00:00,96.39,96.52,96.39,96.5,47492.0,89.9748,90.0961,89.9748,90.0775,47492.0
2020-06-01 13:30:00,96.5,96.59,96.45,96.5,75197.0,90.0775,90.1615,90.0308,90.0775,75197.0
2020-06-01 14:00:00,96.5,96.51,96.38,96.4,54487.0,90.0775,90.0868,89.9655,89.9841,54487.0
2020-06-01 14:30:00,96.39,96.54,96.37,96.53,82665.0,89.9748,90.1148,89.9561,90.1055,82665.0
2020-06-01 15:00:00,96.53,96.56,96.35,96.48,96854.0,90.1055,90.1335,89.9375,90.0588,96854.0
2020-06-01 15:30:00,96.47,96.53,96.29,96.4,134359.0,90.0495,90.1055,89.8814,89.9841,134359.0
2020-06-02 09:30:00,96.76,96.81,96.36,96.6,75636.0,90.3202,90.3668,89.9468,90.1708,75636.0
2020-06-02 10:00:00,96.6,96.82,96.58,96.81,101191.0,90.1708,90.3762,90.1521,90.3668,101191.0
2020-06-02 10:30:00,96.86,96.88,96.43,96.58,72563.0,90.4135,90.4322,90.0121,90.1521,72563.0
2020-06-02 11:00:00,96.57,96.57,96.25,96.5,115097.0,90.1428,90.1428,89.8441,90.0775,115097.0
2020-06-02 11:30:00,96.44,96.62,96.41,96.49,54803.0,90.0215,90.1895,89.9935,90.0681,54803.0
2020-06-02 12:00:00,96.5,96.67,96.46,96.67,28855.0,90.0775,90.2362,90.0401,90.2362,28855.0
2020-06-02 12:30:00,96.66,96.69,96.6,96.65,50149.0,90.2268,90.2548,90.1708,90.2175,50149.0
2020-06-02 13:00:00,96.65,96.83,96.64,96.8,104446.0,90.2175,90.3855,90.2082,90.3575,104446.0
2020-06-02 13:30:00,96.8,96.9,96.75,96.88,58925.0,90.3575,90.4509,90.3108,90.4322,58925.0
2020-06-02 14:00:00,96.88,96.92,96.74,96.78,56247.0,90.4322,90.4695,90.3015,90.3388,56247.0
2020-06-02 14:30:00,96.8,96.87,96.62,96.84,54222.0,90.3575,90.4228,90.1895,90.3948,54222.0
2020-06-02 15:00:00,96.85,96.86,96.58,96.68,121259.0,90.4042,90.4135,90.1521,90.2455,121259.0
2020-06-02 15:30:00,96.69,97.19,96.6,97.19,145537.0,90.2548,90.7216,90.1708,90.7216,145537.0
2020-06-03 09:30:00,97.94,98.04,97.58,97.92,40815.0,91.4216,91.515,91.0856,91.403,40815.0
2020-06-03 10:00:00,97.99,98.16,97.95,98.15,34547.0,91.4683,91.627,91.431,91.6177,34547.0
2020-06-03 10:30:00,98.16,98.35,98.14,98.27,90716.0,91.627,91.8043,91.6083,91.7297,90716.0
2020-06-03 11:00:00,98.28,98.54,98.25,98.44,50916.0,91.739,91.9817,91.711,91.8884,50916.0
2020-06-03 11:30:00,98.45,98.54,98.37,98.43,47414.0,91.8977,91.9817,91.823,91.879,47414.0
2020-06-03 12:00:00,98.41,98.43,98.28,98.4,127320.0,91.8604,91.879,91.739,91.851,127320.0
2020-06-03 12:30:00,98.4,98.46,98.32,98.33,123449.0,91.851,91.907,91.7763,91.7857,123449.0
2020-06-03 13:00:00,98.35,98.47,98.29,98.44,75513.0,91.8043,91.9164,91.7483,91.8884,75513.0
2020-06-03 13:30:00,98.45,98.48,98.33,98.36,125330.0,91.8977,91.9257,91.7857,91.8137,125330.0
2020-06-03 14:00:00,98.36,98.62,98.35,98.6,96381.0,91.8137,92.0564,91.8043,92.0377,96381.0
2020-06-03 14:30:00,98.58,98.69,98.52,98.63,95156.0,92.019,92.1217,91.963,92.0657,95156.0
2020-06-03 15:00:00,98.61,98.77,98.54,98.75,102018.0,92.047,92.1964,91.9817,92.1777,102018.0
2020-06-03 15:30:00,98.74,98.9,98.58,98.63,174098.0,92.1684,92.3177,92.019,92.0657,174098.0
2020-06-04 09:30:00,98.33,98.52,98.18,98.5,53776.0,91.7857,91.963,91.6457,91.9444,53776.0
2020-06-04 10:00:00,98.47,98.6,98.4,98.54,66990.0,91.9164,92.0377,91.851,91.9817,66990.0
2020-06-04 10:30:00,98.55,98.68,98.48,98.57,103349.0,91.991,92.1124,91.9257,92.0097,103349.0
2020-06-04 11:00:00,98.58,98.6,98.06,98.17,81792.0,92.019,92.0377,91.5336,91.6363,81792.0
2020-06-04 11:30:00,98.14,98.23,98.03,98.13,94528.0,91.6083,91.6923,91.5056,91.599,94528.0
2020-06-04 12:00:00,98.14,98.18,98.0,98.08,101535.0,91.6083,91.6457,91.4776,91.5523,101535.0
2020-06-04 12:30:00,98.06,98.06,97.77,97.79,53557.0,91.5336,91.5336,91.2629,91.2816,53557.0
2020-06-04 13:00:00,97.77,97.91,97.77,97.79,69438.0,91.2629,91.3936,91.2629,91.2816,69438.0
2020-06-04 13:30:00,97.8,98.18,97.8,98.13,166182.0,91.291,91.6457,91.291,91.599,166182.0
2020-06-04 14:00:00,98.13,98.17,98.0,98.05,700330.0,91.599,91.6363,91.4776,91.5243,700330.0
2020-06-04 14:30:00,98.05,98.08,97.64,97.64,667192.0,91.5243,91.5523,91.1416,91.1416,667192.0
2020-06-04 15:00:00,97.62,97.75,97.32,97.6,116993.0,91.1229,91.2443,90.8429,91.1043,116993.0
2020-06-04 15:30:00,97.62,98.05,97.58,98.04,101140.0,91.1229,91.5243,91.0856,91.515,101140.0
2020-06-05 09:30:00,99.98,100.41,99.5,100.1,93254.0,93.3259,93.7272,92.8778,93.4379,93254.0
2020-06-05 10:00:00,100.12,100.42,100.06,100.27,67039.0,93.4565,93.7366,93.4005,93.5966,67039.0
2020-06-05 10:30:00,100.28,100.5,100.25,100.5,126940.0,93.6059,93.8113,93.5779,93.8113,126940.0
2020-06-05 11:00:00,100.49,100.96,100.49,100.96,69335.0,93.8019,94.2406,93.8019,94.2406,69335.0
2020-06-05 11:30:00,100.96,101.12,100.81,100.89,72810.0,94.2406,94.39,94.1006,94.1753,72810.0
2020-06-05 12:00:00,100.91,100.97,100.6,100.77,107850.0,94.194,94.25,93.9046,94.0633,107850.0
2020-06-05 12:30:00,100.78,100.92,100.76,100.84,45229.0,94.0726,94.2033,94.054,94.1286,45229.0
2020-06-05 13:00:00,100.84,100.99,100.74,100.98,49830.0,94.1286,94.2686,94.0353,94.2593,49830.0
2020-06-05 13:30:00,101.0,101.0,100.8,100.83,21889.0,94.278,94.278,94.0913,94.1193,21889.0
2020-06-05 14:00:00,100.85,101.0,100.78,100.91,72914.0,94.138,94.278,94.0726,94.194,72914.0
2020-06-05 14:30:00,100.96,101.03,100.69,100.74,54822.0,94.2406,94.306,93.9886,94.0353,54822.0
2020-06-05 15:00:00,100.76,100.84,100.5,100.83,107910.0,94.054,94.1286,93.8113,94.1193,107910.0
2020-06-05 15:30:00,100.83,100.83,100.27,100.56,203446.0,94.1193,94.1193,93.5966,93.8673,203446.0
2020-06-08 09:30:00,101.0,101.0,100.63,100.69,44137.0,94.278,94.278,93.9326,93.9886,44137.0
2020-06-08 10:00:00,100.65,100.67,100.4,100.43,130575.0,93.9513,93.9699,93.7179,93.7459,130575.0
2020-06-08 10:30:00,100.48,100.78,100.45,100.75,36972.0,93.7926,94.0726,93.7646,94.0446,36972.0
2020-06-08 11:00:00,100.74,100.85,100.66,100.8,422291.0,94.0353,94.138,93.9606,94.0913,422291.0
2020-06-08 11:30:00,100.8,100.82,100.61,100.7,122845.0,94.0913,94.11,93.9139,93.9979,122845.0
2020-06-08 12:00:00,100.73,100.76,100.56,100.57,66352.0,94.0259,94.054,93.8673,93.8766,66352.0
2020-06-08 12:30:00,100.58,100.66,100.58,100.59,117473.0,93.8859,93.9606,93.8859,93.8953,117473.0
2020-06-08 13:00:00,100.59,100.76,100.58,100.73,107916.0,93.8953,94.054,93.8859,94.0259,107916.0
2020-06-08 13:30:00,100.73,100.97,100.68,100.88,122033.0,94.0259,94.25,93.9793,94.166,122033.0
2020-06-08 14:00:00,100.86,101.08,100.83,101.05,92369.0,94.1473,94.3527,94.1193,94.3246,92369.0
2020-06-08 14:30:00,101.04,101.08,100.97,101.04,72356.0,94.3153,94.3527,94.25,94.3153,72356.0
2020-06-08 15:00:00,101.03,101.04,100.92,100.94,68286.0,94.306,94.3153,94.2033,94.222,68286.0
2020-06-08 15:30:00,100.94,101.42,100.94,101.39,162822.0,94.222,94.67,94.222,94.642,162822.0
2020-06-09 09:30:00,100.6,100.72,100.2,100.2,65286.0,93.9046,94.0166,93.5312,93.5312,65286.0
2020-06-09 10:00:00,100.24,100.45,100.13,100.37,308107.0,93.5686,93.7646,93.4659,93.6899,308107.0
2020-06-09 10:30:00,100.36,100.82,100.34,100.74,176805.0,93.6806,94.11,93.6619,94.0353,176805.0
2020-06-09 11:00:00,100.71,100.79,100.56,100.65,154865.0,94.0073,94.082,93.8673,93.9513,154865.0
2020-06-09 11:30:00,100.64,100.67,100.38,100.42,38787.0,93.9419,93.9699,93.6992,93.7366,38787.0
2020-06-09 12:00:00,100.42,100.47,100.27,100.46,71337.0,93.7366,93.7833,93.5966,93.7739,71337.0
2020-06-09 12:30:00,100.48,100.57,100.43,100.57,151612.0,93.7926,93.8766,93.7459,93.8766,151612.0
2020-06-09 13:00:00,100.56,100.76,100.54,100.74,65121.0,93.8673,94.054,93.8486,94.0353,65121.0
2020-06-09 13:30:00,100.75,100.84,100.73,100.76,78802.0,94.0446,94.1286,94.0259,94.054,78802.0
2020-06-09 14:00:00,100.76,100.79,100.49,100.51,184522.0,94.054,94.082,93.8019,93.8206,184522.0
2020-06-09 14:30:00,100.5,100.69,100.48,100.68,235638.0,93.8113,93.9886,93.7926,93.9793,235638.0
2020-06-09 15:00:00,100.68,100.87,100.56,100.81,100230.0,93.9793,94.1566,93.8673,94.1006,100230.0
2020-06-09 15:30:00,100.8,100.82,100.28,100.42,131916.0,94.0913,94.11,93.6059,93.7366,131916.0
2020-06-10 09:30:00,100.6,100.6,99.9,100.07,49051.0,93.9046,93.9046,93.2512,93.4099,49051.0
2020-06-10 10:00:00,100.11,100.16,99.66,99.75,36661.0,93.4472,93.4939,93.0272,93.1112,36661.0
2020-06-10 10:30:00,99.75,100.04,99.48,99.61,61469.0,93.1112,93.3819,92.8591,92.9805,61469.0
2020-06-10 11:00:00,99.62,99.99,99.6,99.93,71853.0,92.9898,93.3352,92.9712,93.2792,71853.0
2020-06-10 11:30:00,99.93,100.07,99.7,99.94,154177.0,93.2792,93.4099,93.0645,93.2885,154177.0
2020-06-10 12:00:00,99.96,100.24,99.9,100.21,45277.0,93.3072,93.5686,93.2512,93.5406,45277.0
2020-06-10 12:30:00,100.2,100.22,100.1,100.2,55230.0,93.5312,93.5499,93.4379,93.5312,55230.0
2020-06-10 13:00:00,100.17,100.25,100.08,100.14,54019.0,93.5032,93.5779,93.4192,93.4752,54019.0
2020-06-10 13:30:00,100.14,100.22,100.09,100.13,105825.0,93.4752,93.5499,93.4285,93.4659,105825.0
2020-06-10 14:00:00,100.15,100.79,99.87,100.69,95951.0,93.4845,94.082,93.2232,93.9886,95951.0
2020-06-10 14:30:00,100.7,100.71,99.83,100.08,112229.0,93.9979,94.0073,93.1858,93.4192,112229.0
2020-06-10 15:00:00,100.03,100.57,99.81,100.57,201607.0,93.3725,93.8766,93.1672,93.8766,201607.0
2020-06-10 15:30:00,100.57,100.59,99.88,99.88,155016.0,93.8766,93.8953,93.2325,93.2325,155016.0
2020-06-11 09:30:00,97.76,97.78,96.87,97.4,92952.0,91.2536,91.2723,90.4228,90.9176,92952.0
2020-06-11 10:00:00,97.43,97.43,96.82,96.86,23749.0,90.9456,90.9456,90.3762,90.4135,23749.0
2020-06-11 10:30:00,96.83,97.13,96.44,96.5,96407.0,90.3855,90.6655,90.0215,90.0775,96407.0
2020-06-11 11:00:00,96.41,96.59,96.26,96.34,124809.0,89.9935,90.1615,89.8534,89.9281,124809.0
2020-06-11 11:30:00,96.33,96.39,95.87,96.11,47715.0,89.9188,89.9748,89.4894,89.7134,47715.0
2020-06-11 12:00:00,96.1,96.11,95.23,95.39,181884.0,89.7041,89.7134,88.892,89.0413,181884.0
2020-06-11 12:30:00,95.37,95.75,94.9,95.0,69014.0,89.0227,89.3774,88.584,88.6773,69014.0
2020-06-11 13:00:00,95.02,95.47,94.99,95.19,65994.0,88.696,89.116,88.668,88.8547,65994.0
2020-06-11 13:30:00,95.18,95.29,94.84,95.16,119559.0,88.8453,88.948,88.528,88.8267,119559.0
2020-06-11 14:00:00,95.11,95.11,94.61,94.92,240108.0,88.78,88.78,88.3133,88.6026,240108.0
2020-06-11 14:30:00,94.93,94.96,94.03,94.23,103870.0,88.612,88.64,87.7719,87.9586,103870.0
2020-06-11 15:00:00,94.19,94.55,93.78,93.92,101043.0,87.9212,88.2573,87.5385,87.6692,101043.0
2020-06-11 15:30:00,93.86,94.51,93.71,93.86,181838.0,87.6132,88.2199,87.4732,87.6132,181838.0
2020-06-12 09:30:00,96.56,96.56,95.84,95.9,95807.0,90.1335,90.1335,89.4614,89.5174,95807.0
2020-06-12 10:00:00,95.95,96.18,95.43,95.46,359981.0,89.5641,89.7788,89.0787,89.1067,359981.0
2020-06-12 10:30:00,95.41,95.54,94.42,94.43,53332.0,89.06,89.1814,88.1359,88.1452,53332.0
2020-06-12 11:00:00,94.42,94.62,93.7,94.25,111950.0,88.1359,88.3226,87.4638,87.9772,111950.0
2020-06-12 11:30:00,94.34,95.12,94.08,95.11,134111.0,88.0612,88.7893,87.8185,88.78,134111.0
2020-06-12 12:00:00,95.07,95.3,94.68,94.81,121131.0,88.7426,88.9573,88.3786,88.5,121131.0
2020-06-12 12:30:00,94.66,94.73,94.31,94.66,50432.0,88.3599,88.4253,88.0332,88.3599,50432.0
2020-06-12 13:00:00,94.56,94.56,93.96,93.98,40645.0,88.2666,88.2666,87.7065,87.7252,40645.0
2020-06-12 13:30:00,94.02,94.11,93.09,93.1,138005.0,87.7625,87.8465,86.8944,86.9038,138005.0
2020-06-12 14:00:00,93.05,93.84,93.04,93.76,138028.0,86.8571,87.5945,86.8478,87.5198,138028.0
2020-06-12 14:30:00,93.76,94.23,93.62,94.12,83090.0,87.5198,87.9586,87.3892,87.8559,83090.0
2020-06-12 15:00:00,94.16,94.64,93.85,94.03,65955.0,87.8932,88.3413,87.6038,87.7719,65955.0
2020-06-12 15:30:00,94.02,95.09,93.89,94.94,78270.0,87.7625,88.7613,87.6412,88.6213,78270.0
2020-06-15 09:30:00,92.42,93.2,92.11,93.2,62107.0,86.5904,87.3212,86.3,87.3212,62107.0
2020-06-15 10:00:00,93.21,93.59,93.03,93.26,39395.0,87.3306,87.6866,87.1619,87.3774,39395.0
2020-06-15 10:30:00,93.16,93.69,92.99,93.53,22886.0,87.2837,87.7803,87.1245,87.6304,22886.0
2020-06-15 11:00:00,93.5,93.95,93.44,93.76,41353.0,87.6023,88.0239,87.5461,87.8459,41353.0
2020-06-15 11:30:00,93.77,93.87,93.52,93.81,120961.0,87.8553,87.949,87.621,87.8927,120961.0
2020-06-15 12:00:00,93.78,94.33,93.74,94.27,52892.0,87.8646,88.3799,87.8272,88.3237,52892.0
2020-06-15 12:30:00,94.26,94.52,94.16,94.52,34059.0,88.3144,88.558,88.2207,88.558,34059.0
2020-06-15 13:00:00,94.54,94.83,94.47,94.56,36164.0,88.5767,88.8484,88.5111,88.5954,36164.0
2020-06-15 13:30:00,94.56,94.68,94.41,94.46,67576.0,88.5954,88.7079,88.4549,88.5017,67576.0
2020-06-15 14:00:00,94.45,95.76,94.45,95.64,81147.0,88.4924,89.7197,88.4924,89.6073,81147.0
2020-06-15 14:30:00,95.72,95.78,95.26,95.29,63233.0,89.6823,89.7385,89.2513,89.2794,63233.0
2020-06-15 15:00:00,95.32,95.6,94.99,94.99,206447.0,89.3075,89.5698,88.9983,88.9983,206447.0
2020-06-15 15:30:00,94.99,95.32,94.59,95.32,254376.0,88.9983,89.3075,88.6235,89.3075,254376.0
2020-06-16 09:30:00,98.15,98.15,97.52,97.75,59348.0,91.959,91.959,91.3687,91.5842,59348.0
2020-06-16 10:00:00,97.68,98.1,97.68,98.08,31122.0,91.5186,91.9121,91.5186,91.8934,31122.0
2020-06-16 10:30:00,98.02,98.09,96.17,96.17,54884.0,91.8372,91.9028,90.1039,90.1039,54884.0
2020-06-16 11:00:00,96.14,97.21,95.76,97.05,66448.0,90.0758,91.0783,89.7197,90.9284,66448.0
2020-06-16 11:30:00,97.18,97.47,97.0,97.11,92927.0,91.0502,91.3219,90.8815,90.9846,92927.0
2020-06-16 12:00:00,97.17,97.17,96.71,97.15,31447.0,91.0408,91.0408,90.6098,91.0221,31447.0
2020-06-16 12:30:00,97.19,97.59,97.19,97.38,50584.0,91.0595,91.4343,91.0595,91.2375,50584.0
2020-06-16 13:00:00,97.46,97.56,97.35,97.55,54182.0,91.3125,91.4062,91.2094,91.3968,54182.0
2020-06-16 13:30:00,97.46,97.47,96.96,97.12,40299.0,91.3125,91.3219,90.844,90.9939,40299.0
2020-06-16 14:00:00,97.14,97.64,96.99,97.31,70626.0,91.0127,91.4811,90.8721,91.172,70626.0
2020-06-16 14:30:00,97.39,97.51,97.15,97.26,56386.0,91.2469,91.3593,91.0221,91.1251,56386.0
2020-06-16 15:00:00,97.28,97.28,96.57,96.94,154038.0,91.1439,91.1439,90.4786,90.8253,154038.0
2020-06-16 15:30:00,96.93,97.19,96.62,96.99,133523.0,90.8159,91.0595,90.5255,90.8721,133523.0
2020-06-17 09:30:00,97.56,97.56,96.84,96.93,203404.0,91.4062,91.4062,90.7316,90.8159,203404.0
2020-06-17 10:00:00,96.99,97.26,96.62,96.62,66307.0,90.8721,91.1251,90.5255,90.5255,66307.0
2020-06-17 10:30:00,96.66,97.21,96.57,97.09,66057.0,90.563,91.0783,90.4786,90.9658,66057.0
2020-06-17 11:00:00,97.1,97.18,96.8,96.92,100698.0,90.9752,91.0502,90.6941,90.8066,100698.0
2020-06-17 11:30:00,96.9,97.14,96.87,97.13,171310.0,90.7878,91.0127,90.7597,91.0033,171310.0
2020-06-17 12:00:00,97.12,97.13,96.94,97.06,30666.0,90.9939,91.0033,90.8253,90.9377,30666.0
2020-06-17 12:30:00,97.05,97.36,97.05,97.26,24330.0,90.9284,91.2188,90.9284,91.1251,24330.0
2020-06-17 13:00:00,97.27,97.48,97.27,97.46,69593.0,91.1345,91.3312,91.1345,91.3125,69593.0
2020-06-17 13:30:00,97.45,97.56,97.4,97.41,67489.0,91.3031,91.4062,91.2563,91.2657,67489.0
2020-06-17 14:00:00,97.38,97.47,97.27,97.39,116471.0,91.2375,91.3219,91.1345,91.2469,116471.0
2020-06-17 14:30:00,97.37,97.5,97.18,97.19,43443.0,91.2282,91.35,91.0502,91.0595,43443.0
2020-06-17 15:00:00,97.08,97.17,96.68,96.79,52856.0,90.9565,91.0408,90.5817,90.6848,52856.0
2020-06-17 15:30:00,96.73,96.96,96.54,96.78,255744.0,90.6285,90.844,90.4505,90.6754,255744.0
2020-06-18 09:30:00,96.27,96.46,95.97,96.22,108005.0,90.1976,90.3756,89.9165,90.1507,108005.0
2020-06-18 10:00:00,96.3,96.57,96.25,96.4,43766.0,90.2257,90.4786,90.1788,90.3194,43766.0
2020-06-18 10:30:00,96.44,96.73,96.22,96.73,85259.0,90.3568,90.6285,90.1507,90.6285,85259.0
2020-06-18 11:00:00,96.78,96.79,96.61,96.65,87347.0,90.6754,90.6848,90.5161,90.5536,87347.0
2020-06-18 11:30:00,96.74,96.75,96.36,96.41,32145.0,90.6379,90.6473,90.2819,90.3287,32145.0
2020-06-18 12:00:00,96.42,96.62,96.3,96.62,29720.0,90.3381,90.5255,90.2257,90.5255,29720.0
2020-06-18 12:30:00,96.56,96.57,96.36,96.55,65458.0,90.4693,90.4786,90.2819,90.4599,65458.0
2020-06-18 13:00:00,96.55,96.65,96.49,96.6,48819.0,90.4599,90.5536,90.4037,90.5067,48819.0
2020-06-18 13:30:00,96.61,96.75,96.6,96.74,71287.0,90.5161,90.6473,90.5067,90.6379,71287.0
2020-06-18 14:00:00,96.74,96.74,96.33,96.51,77235.0,90.6379,90.6379,90.2538,90.4224,77235.0
2020-06-18 14:30:00,96.53,96.63,96.27,96.28,78926.0,90.4412,90.5349,90.1976,90.2069,78926.0
2020-06-18 15:00:00,96.29,96.37,96.1,96.35,80991.0,90.2163,90.2913,90.0383,90.2725,80991.0
2020-06-18 15:30:00,96.36,96.69,96.31,96.62,135730.0,90.2819,90.5911,90.235,90.5255,135730.0
2020-06-19 09:30:00,97.89,97.89,97.45,97.5,42856.0,91.7154,91.7154,91.3031,91.35,42856.0
2020-06-19 10:00:00,97.54,97.61,97.45,97.51,43582.0,91.3875,91.453,91.3031,91.3593,43582.0
2020-06-19 10:30:00,97.53,97.53,97.23,97.28,47041.0,91.3781,91.3781,91.097,91.1439,47041.0
2020-06-19 11:00:00,97.28,97.44,97.04,97.24,59764.0,91.1439,91.2938,90.919,91.1064,59764.0
2020-06-19 11:30:00,97.25,97.27,97.08,97.12,146721.0,91.1157,91.1345,90.9565,90.9939,146721.0
2020-06-19 12:00:00,97.13,97.13,95.92,96.17,139594.0,91.0033,91.0033,89.8696,90.1039,139594.0
2020-06-19 12:30:00,96.25,96.66,96.06,96.63,83222.0,90.1788,90.563,90.0008,90.5349,83222.0
2020-06-19 13:00:00,96.59,96.6,96.07,96.15,58638.0,90.4974,90.5067,90.0102,90.0851,58638.0
2020-06-19 13:30:00,96.12,96.29,95.85,95.88,63465.0,90.057,90.2163,89.8041,89.8322,63465.0
2020-06-19 14:00:00,95.84,96.07,95.63,95.71,62727.0,89.7947,90.0102,89.5979,89.6729,62727.0
2020-06-19 14:30:00,95.62,96.37,95.62,96.32,55267.0,89.5886,90.2913,89.5886,90.2444,55267.0
2020-06-19 15:00:00,96.31,96.65,96.11,96.48,47140.0,90.235,90.5536,90.0477,90.3943,47140.0
2020-06-19 15:30:00,96.48,96.57,96.09,96.09,118864.0,90.3943,90.4786,90.0289,90.0289,118864.0
2020-06-22 09:30:00,95.92,95.96,95.45,95.93,26154.0,89.8696,89.9071,89.4293,89.879,26154.0
2020-06-22 10:00:00,95.99,96.32,95.89,96.27,29748.0,89.9352,90.2444,89.8415,90.1976,29748.0
2020-06-22 10:30:00,96.28,96.29,95.94,95.94,42323.0,90.2069,90.2163,89.8884,89.8884,42323.0
2020-06-22 11:00:00,95.87,96.25,95.85,96.21,47476.0,89.8228,90.1788,89.8041,90.1413,47476.0
2020-06-22 11:30:00,96.22,96.32,96.11,96.26,31249.0,90.1507,90.2444,90.0477,90.1882,31249.0
2020-06-22 12:00:00,96.26,96.59,96.23,96.56,36209.0,90.1882,90.4974,90.1601,90.4693,36209.0
2020-06-22 12:30:00,96.52,96.74,96.5,96.65,31244.0,90.4318,90.6379,90.4131,90.5536,31244.0
2020-06-22 13:00:00,96.73,96.73,96.54,96.55,13165.0,90.6285,90.6285,90.4505,90.4599,13165.0
2020-06-22 13:30:00,96.57,96.65,96.47,96.59,37655.0,90.4786,90.5536,90.3849,90.4974,37655.0
2020-06-22 14:00:00,96.59,96.6,96.38,96.53,44377.0,90.4974,90.5067,90.3006,90.4412,44377.0
2020-06-22 14:30:00,96.55,96.8,96.53,96.8,136698.0,90.4599,90.6941,90.4412,90.6941,136698.0
2020-06-22 15:00:00,96.78,96.79,96.28,96.38,115007.0,90.6754,90.6848,90.2069,90.3006,115007.0
2020-06-22 15:30:00,96.41,96.76,96.41,96.75,248802.0,90.3287,90.6567,90.3287,90.6473,248802.0
2020-06-23 09:30:00,97.76,97.76,97.35,97.45,46755.0,91.5936,91.5936,91.2094,91.3031,46755.0
2020-06-23 10:00:00,97.45,97.66,97.27,97.63,80259.0,91.3031,91.4999,91.1345,91.4718,80259.0
2020-06-23 10:30:00,97.69,97.7,97.24,97.42,49296.0,91.528,91.5374,91.1064,91.275,49296.0
2020-06-23 11:00:00,97.42,97.85,97.31,97.77,54642.0,91.275,91.6779,91.172,91.6029,54642.0
2020-06-23 11:30:00,97.77,97.78,97.55,97.73,52921.0,91.6029,91.6123,91.3968,91.5655,52921.0
2020-06-23 12:00:00,97.78,97.81,97.65,97.73,33343.0,91.6123,91.6404,91.4905,91.5655,33343.0
2020-06-23 12:30:00,97.74,97.77,97.63,97.7,21628.0,91.5748,91.6029,91.4718,91.5374,21628.0
2020-06-23 13:00:00,97.73,97.93,97.73,97.88,69384.0,91.5655,91.7529,91.5655,91.706,69384.0
2020-06-23 13:30:00,97.87,97.96,97.81,97.87,63186.0,91.6966,91.781,91.6404,91.6966,63186.0
2020-06-23 14:00:00,97.86,97.86,97.67,97.76,26971.0,91.6873,91.6873,91.5093,91.5936,26971.0
2020-06-23 14:30:00,97.77,97.83,97.55,97.63,42407.0,91.6029,91.6592,91.3968,91.4718,42407.0
2020-06-23 15:00:00,97.58,97.7,97.4,97.45,58459.0,91.4249,91.5374,91.2563,91.3031,58459.0
2020-06-23 15:30:00,97.43,97.54,97.1,97.25,126484.0,91.2844,91.3875,90.9752,91.1157,126484.0
2020-06-24 09:30:00,96.58,96.76,95.96,96.02,36852.0,90.488,90.6567,89.9071,89.9633,36852.0
2020-06-24 10:00:00,96.05,96.05,95.66,96.0,154072.0,89.9914,89.9914,89.626,89.9446,154072.0
2020-06-24 10:30:00,95.97,95.98,95.29,95.4,191898.0,89.9165,89.9259,89.2794,89.3824,191898.0
2020-06-24 11:00:00,95.34,95.48,94.73,94.87,123245.0,89.3262,89.4574,88.7547,88.8859,123245.0
2020-06-24 11:30:00,94.91,94.96,94.05,94.37,53077.0,88.9234,88.9702,88.1176,88.4174,53077.0
2020-06-24 12:00:00,94.35,94.77,94.3,94.63,301608.0,88.3987,88.7922,88.3518,88.661,301608.0
2020-06-24 12:30:00,94.62,94.97,94.49,94.97,75052.0,88.6516,88.9796,88.5298,88.9796,75052.0
2020-06-24 13:00:00,94.97,95.04,94.54,94.56,267301.0,88.9796,89.0452,88.5767,88.5954,267301.0
2020-06-24 13:30:00,94.45,94.55,94.32,94.52,81249.0,88.4924,88.5861,88.3706,88.558,81249.0
2020-06-24 14:00:00,94.55,94.77,94.21,94.73,141349.0,88.5861,88.7922,88.2675,88.7547,141349.0
2020-06-24 14:30:00,94.7,94.81,94.43,94.48,134630.0,88.7266,88.8297,88.4736,88.5205,134630.0
2020-06-24 15:00:00,94.5,95.1,94.5,94.8,107458.0,88.5392,89.1014,88.5392,88.8203,107458.0
2020-06-24 15:30:00,94.83,95.14,94.52,94.67,234388.0,88.8484,89.1388,88.558,88.6985,234388.0
2020-06-25 09:30:00,94.57,94.58,93.74,94.19,49856.0,88.6048,88.6142,87.8272,88.2488,49856.0
2020-06-25 10:00:00,94.18,94.78,94.16,94.75,57369.0,88.2394,88.8016,88.2207,88.7734,57369.0
2020-06-25 10:30:00,94.74,94.76,94.34,94.47,150062.0,88.7641,88.7828,88.3893,88.5111,150062.0
2020-06-25 11:00:00,94.39,94.54,94.06,94.43,95643.0,88.4362,88.5767,88.127,88.4736,95643.0
2020-06-25 11:30:00,94.47,94.47,93.99,94.38,104608.0,88.5111,88.5111,88.0614,88.4268,104608.0
2020-06-25 12:00:00,94.47,94.76,94.45,94.64,35271.0,88.5111,88.7828,88.4924,88.6704,35271.0
2020-06-25 12:30:00,94.65,94.83,94.54,94.65,43827.0,88.6798,88.8484,88.5767,88.6798,43827.0
2020-06-25 13:00:00,94.64,94.71,94.5,94.61,40672.0,88.6704,88.736,88.5392,88.6423,40672.0
2020-06-25 13:30:00,94.58,94.76,94.47,94.65,40994.0,88.6142,88.7828,88.5111,88.6798,40994.0
2020-06-25 14:00:00,94.67,94.73,94.45,94.55,81025.0,88.6985,88.7547,88.4924,88.5861,81025.0
2020-06-25 14:30:00,94.53,94.62,94.34,94.57,114021.0,88.5673,88.6516,88.3893,88.6048,114021.0
2020-06-25 15:00:00,94.53,95.4,94.49,95.33,84514.0,88.5673,89.3824,88.5298,89.3169,84514.0
2020-06-25 15:30:00,95.3,95.62,95.17,95.49,157096.0,89.2888,89.5886,89.167,89.4668,157096.0
2020-06-26 09:30:00,95.15,95.17,94.63,94.81,44614.0,89.1482,89.167,88.661,88.8297,44614.0
2020-06-26 10:00:00,94.82,94.82,93.85,94.07,136236.0,88.839,88.839,87.9302,88.1363,136236.0
2020-06-26 10:30:00,94.09,94.09,93.42,93.57,81380.0,88.1551,88.1551,87.5273,87.6679,81380.0
2020-06-26 11:00:00,93.59,93.95,93.59,93.69,54762.0,87.6866,88.0239,87.6866,87.7803,54762.0
2020-06-26 11:30:00,93.74,94.01,93.55,93.9,67729.0,87.8272,88.0801,87.6491,87.9771,67729.0
2020-06-26 12:00:00,93.9,93.9,93.23,93.55,123968.0,87.9771,87.9771,87.3493,87.6491,123968.0
2020-06-26 12:30:00,93.56,93.56,93.22,93.56,33765.0,87.6585,87.6585,87.34,87.6585,33765.0
2020-06-26 13:00:00,93.54,93.76,93.54,93.69,73018.0,87.6398,87.8459,87.6398,87.7803,73018.0
2020-06-26 13:30:00,93.67,93.85,93.62,93.63,163620.0,87.7616,87.9302,87.7147,87.7241,163620.0
2020-06-26 14:00:00,93.63,93.68,93.28,93.32,32055.0,87.7241,87.7709,87.3962,87.4336,32055.0
2020-06-26 14:30:00,93.28,93.39,93.0,93.19,41658.0,87.3962,87.4992,87.1338,87.3118,41658.0
2020-06-26 15:00:00,93.19,93.35,92.97,93.17,38131.0,87.3118,87.4618,87.1057,87.2931,38131.0
2020-06-26 15:30:00,93.16,93.49,92.92,93.1,192048.0,87.2837,87.5929,87.0589,87.2275,192048.0
2020-06-29 09:30:00,93.36,93.77,92.77,93.16,198515.0,87.4711,87.8553,86.9183,87.2837,198515.0
2020-06-29 10:00:00,93.32,93.8,93.26,93.69,56601.0,87.4336,87.8834,87.3774,87.7803,56601.0
2020-06-29 10:30:00,93.74,94.19,93.69,93.95,62725.0,87.8272,88.2488,87.7803,88.0239,62725.0
2020-06-29 11:00:00,94.0,94.23,93.81,94.19,36813.0,88.0708,88.2862,87.8927,88.2488,36813.0
2020-06-29 11:30:00,94.18,94.2,94.02,94.07,37430.0,88.2394,88.2581,88.0895,88.1363,37430.0
2020-06-29 12:00:00,94.08,94.32,94.05,94.31,158681.0,88.1457,88.3706,88.1176,88.3612,158681.0
2020-06-29 12:30:00,94.34,94.39,94.26,94.27,13869.0,88.3893,88.4362,88.3144,88.3237,13869.0
2020-06-29 13:00:00,94.25,94.3,94.21,94.29,19709.0,88.305,88.3518,88.2675,88.3425,19709.0
2020-06-29 13:30:00,94.3,94.42,94.25,94.29,20358.0,88.3518,88.4643,88.305,88.3425,20358.0
2020-06-29 14:00:00,94.3,94.33,94.11,94.13,29336.0,88.3518,88.3799,88.1738,88.1926,29336.0
2020-06-29 14:30:00,94.16,94.23,94.01,94.06,26215.0,88.2207,88.2862,88.0801,88.127,26215.0
2020-06-29 15:00:00,94.07,94.11,93.87,94.04,42117.0,88.1363,88.1738,87.949,88.1082,42117.0
2020-06-29 15:30:00,94.03,94.49,93.93,94.49,434457.0,88.0989,88.5298,88.0052,88.5298,434457.0
2020-06-30 09:30:00,94.5,94.89,94.38,94.7,66815.0,88.5392,88.9046,88.4268,88.7266,66815.0
2020-06-30 10:00:00,94.7,94.99,94.64,94.81,44174.0,88.7266,88.9983,88.6704,88.8297,44174.0
2020-06-30 10:30:00,94.87,95.18,94.74,95.16,53338.0,88.8859,89.1763,88.7641,89.1576,53338.0
2020-06-30 11:00:00,95.11,95.36,95.11,95.28,53736.0,89.1107,89.345,89.1107,89.27,53736.0
2020-06-30 11:30:00,95.26,95.27,95.07,95.22,178806.0,89.2513,89.2606,89.0733,89.2138,178806.0
2020-06-30 12:00:00,95.24,95.43,95.17,95.37,23109.0,89.2325,89.4106,89.167,89.3543,23109.0
2020-06-30 12:30:00,95.36,95.38,95.06,95.1,84226.0,89.345,89.3637,89.0639,89.1014,84226.0
2020-06-30 13:00:00,95.09,95.14,94.93,95.08,104610.0,89.092,89.1388,88.9421,89.0826,104610.0
2020-06-30 13:30:00,95.09,95.13,94.95,95.12,28659.0,89.092,89.1295,88.9608,89.1201,28659.0
2020-06-30 14:00:00,95.1,95.26,94.98,95.26,96553.0,89.1014,89.2513,88.9889,89.2513,96553.0
2020-06-30 14:30:00,95.25,95.38,95.21,95.38,84450.0,89.2419,89.3637,89.2044,89.3637,84450.0
2020-06-30 15:00:00,95.39,95.53,95.17,95.49,67278.0,89.3731,89.5042,89.167,89.4668,67278.0
2020-06-30 15:30:00,95.46,96.29,95.46,95.88,155141.0,89.4387,90.2163,89.4387,89.8322,155141.0
2020-07-01 09:30:00,96.23,96.62,96.11,96.22,149258.0,90.1601,90.5255,90.0477,90.1507,149258.0
2020-07-01 10:00:00,96.26,96.66,96.24,96.6,99727.0,90.1882,90.563,90.1695,90.5067,99727.0
2020-07-01 10:30:00,96.68,96.76,96.33,96.52,58952.0,90.5817,90.6567,90.2538,90.4318,58952.0
2020-07-01 11:00:00,96.56,96.6,96.09,96.09,51270.0,90.4693,90.5067,90.0289,90.0289,51270.0
2020-07-01 11:30:00,96.14,96.52,96.12,96.46,35942.0,90.0758,90.4318,90.057,90.3756,35942.0
2020-07-01 12:00:00,96.46,96.74,96.4,96.72,50809.0,90.3756,90.6379,90.3194,90.6192,50809.0
2020-07-01 12:30:00,96.7,96.83,96.55,96.64,50876.0,90.6004,90.7222,90.4599,90.5442,50876.0
2020-07-01 13:00:00,96.65,96.65,96.49,96.63,52383.0,90.5536,90.5536,90.4037,90.5349,52383.0
2020-07-01 13:30:00,96.63,96.7,96.46,96.58,78263.0,90.5349,90.6004,90.3756,90.488,78263.0
2020-07-01 14:00:00,96.59,96.74,96.57,96.62,50816.0,90.4974,90.6379,90.4786,90.5255,50816.0
2020-07-01 14:30:00,96.64,96.71,96.45,96.64,76061.0,90.5442,90.6098,90.3662,90.5442,76061.0
2020-07-01 15:00:00,96.65,96.84,96.6,96.79,61670.0,90.5536,90.7316,90.5067,90.6848,61670.0
2020-07-01 15:30:00,96.79,96.86,96.41,96.43,112237.0,90.6848,90.7503,90.3287,90.3475,112237.0
2020-07-02 09:30:00,97.69,97.91,97.37,97.9,54294.0,91.528,91.7341,91.2282,91.7247,54294.0
2020-07-02 10:00:00,97.93,97.98,97.39,97.39,47903.0,91.7529,91.7997,91.2469,91.2469,47903.0
2020-07-02 10:30:00,97.37,97.59,97.16,97.21,38276.0,91.2282,91.4343,91.0314,91.0783,38276.0
2020-07-02 11:00:00,97.09,97.34,96.99,97.19,43068.0,90.9658,91.2001,90.8721,91.0595,43068.0
2020-07-02 11:30:00,97.27,97.51,97.26,97.47,49214.0,91.1345,91.3593,91.1251,91.3219,49214.0
2020-07-02 12:00:00,97.39,97.48,97.26,97.48,69272.0,91.2469,91.3312,91.1251,91.3312,69272.0
2020-07-02 12:30:00,97.48,97.51,97.36,97.5,76047.0,91.3312,91.3593,91.2188,91.35,76047.0
2020-07-02 13:00:00,97.51,97.51,97.41,97.44,32422.0,91.3593,91.3593,91.2657,91.2938,32422.0
2020-07-02 13:30:00,97.46,97.63,97.44,97.52,35488.0,91.3125,91.4718,91.2938,91.3687,35488.0
2020-07-02 14:00:00,97.5,97.63,97.43,97.61,36532.0,91.35,91.4718,91.2844,91.453,36532.0
2020-07-02 14:30:00,97.61,97.72,97.59,97.64,34443.0,91.453,91.5561,91.4343,91.4811,34443.0
2020-07-02 15:00:00,97.65,97.66,97.37,97.4,53887.0,91.4905,91.4999,91.2282,91.2563,53887.0
2020-07-02 15:30:00,97.4,97.43,96.84,97.02,62120.0,91.2563,91.2844,90.7316,90.9003,62120.0
2020-07-06 09:30:00,98.25,98.55,98.17,98.42,148411.0,92.0527,92.3337,91.9777,92.2119,148411.0
2020-07-06 10:00:00,98.44,98.57,98.05,98.17,76536.0,92.2307,92.3525,91.8653,91.9777,76536.0
2020-07-06 10:30:00,98.07,98.47,98.07,98.47,56158.0,91.884,92.2588,91.884,92.2588,56158.0
2020-07-06 11:00:00,98.48,98.58,98.44,98.57,36159.0,92.2682,92.3619,92.2307,92.3525,36159.0
2020-07-06 11:30:00,98.55,98.6,98.35,98.36,37820.0,92.3337,92.3806,92.1464,92.1557,37820.0
2020-07-06 12:00:00,98.35,98.37,98.2,98.27,31051.0,92.1464,92.1651,92.0058,92.0714,31051.0
2020-07-06 12:30:00,98.25,98.35,98.23,98.32,54108.0,92.0527,92.1464,92.0339,92.1183,54108.0
2020-07-06 13:00:00,98.32,98.33,98.19,98.29,20569.0,92.1183,92.1276,91.9965,92.0901,20569.0
2020-07-06 13:30:00,98.33,98.35,98.28,98.34,45235.0,92.1276,92.1464,92.0808,92.137,45235.0
2020-07-06 14:00:00,98.33,98.34,98.03,98.12,28478.0,92.1276,92.137,91.8465,91.9309,28478.0
2020-07-06 14:30:00,98.12,98.26,98.04,98.1,109006.0,91.9309,92.062,91.8559,91.9121,109006.0
2020-07-06 15:00:00,98.13,98.2,98.02,98.2,84925.0,91.9402,92.0058,91.8372,92.0058,84925.0
2020-07-06 15:30:00,98.19,98.47,98.1,98.43,75533.0,91.9965,92.2588,91.9121,92.2213,75533.0
2020-07-07 09:30:00,97.96,98.19,97.64,98.15,41895.0,91.781,91.9965,91.4811,91.959,41895.0
2020-07-07 10:00:00,98.16,98.47,98.13,98.37,43839.0,91.9683,92.2588,91.9402,92.1651,43839.0
2020-07-07 10:30:00,98.37,98.43,98.14,98.41,69477.0,92.1651,92.2213,91.9496,92.2026,69477.0
2020-07-07 11:00:00,98.4,98.6,98.37,98.52,98883.0,92.1932,92.3806,92.1651,92.3056,98883.0
2020-07-07 11:30:00,98.47,98.49,98.31,98.35,36697.0,92.2588,92.2775,92.1089,92.1464,36697.0
2020-07-07 12:00:00,98.37,98.41,98.17,98.21,36291.0,92.1651,92.2026,91.9777,92.0152,36291.0
2020-07-07 12:30:00,98.17,98.23,98.08,98.19,48859.0,91.9777,92.0339,91.8934,91.9965,48859.0
2020-07-07 13:00:00,98.19,98.25,98.0,98.15,60866.0,91.9965,92.0527,91.8184,91.959,60866.0
2020-07-07 13:30:00,98.12,98.22,98.08,98.14,37224.0,91.9309,92.0246,91.8934,91.9496,37224.0
2020-07-07 14:00:00,98.15,98.16,97.96,98.01,61092.0,91.959,91.9683,91.781,91.8278,61092.0
2020-07-07 14:30:00,97.92,97.94,97.78,97.89,44072.0,91.7435,91.7622,91.6123,91.7154,44072.0
2020-07-07 15:00:00,97.88,97.89,97.64,97.68,52068.0,91.706,91.7154,91.4811,91.5186,52068.0
2020-07-07 15:30:00,97.7,97.74,97.15,97.25,527504.0,91.5374,91.5748,91.0221,91.1157,527504.0
2020-07-08 09:30:00,97.6,97.9,97.33,97.89,35844.0,91.4437,91.7247,91.1907,91.7154,35844.0
2020-07-08 10:00:00,97.91,97.91,97.55,97.58,48969.0,91.7341,91.7341,91.3968,91.4249,48969.0
2020-07-08 10:30:00,97.59,97.74,97.54,97.66,34298.0,91.4343,91.5748,91.3875,91.4999,34298.0
2020-07-08 11:00:00,97.61,97.62,96.84,97.03,37610.0,91.453,91.4624,90.7316,90.9096,37610.0
2020-07-08 11:30:00,97.03,97.29,97.01,97.24,22291.0,90.9096,91.1532,90.8909,91.1064,22291.0
2020-07-08 12:00:00,97.26,97.39,97.17,97.33,36028.0,91.1251,91.2469,91.0408,91.1907,36028.0
2020-07-08 12:30:00,97.37,97.44,97.21,97.43,108871.0,91.2282,91.2938,91.0783,91.2844,108871.0
2020-07-08 13:00:00,97.44,97.45,97.01,97.11,239449.0,91.2938,91.3031,90.8909,90.9846,239449.0
2020-07-08 13:30:00,97.11,97.25,97.07,97.09,173926.0,90.9846,91.1157,90.9471,90.9658,173926.0
2020-07-08 14:00:00,97.1,97.31,97.05,97.23,158107.0,90.9752,91.172,90.9284,91.097,158107.0
2020-07-08 14:30:00,97.22,97.3,97.06,97.27,147880.0,91.0876,91.1626,90.9377,91.1345,147880.0
2020-07-08 15:00:00,97.28,97.69,97.27,97.59,164156.0,91.1439,91.528,91.1345,91.4343,164156.0
2020-07-08 15:30:00,97.63,97.77,97.5,97.74,80952.0,91.4718,91.6029,91.35,91.5748,80952.0
2020-07-09 09:30:00,97.99,97.99,97.46,97.69,54249.0,91.8091,91.8091,91.3125,91.528,54249.0
2020-07-09 10:00:00,97.74,97.83,97.29,97.42,75566.0,91.5748,91.6592,91.1532,91.275,75566.0
2020-07-09 10:30:00,97.42,97.48,96.37,96.42,104310.0,91.275,91.3312,90.2913,90.3381,104310.0
2020-07-09 11:00:00,96.39,96.61,96.07,96.34,80136.0,90.31,90.5161,90.0102,90.2631,80136.0
2020-07-09 11:30:00,96.41,96.53,96.16,96.51,29448.0,90.3287,90.4412,90.0945,90.4224,29448.0
2020-07-09 12:00:00,96.55,96.84,96.55,96.72,50098.0,90.4599,90.7316,90.4599,90.6192,50098.0
2020-07-09 12:30:00,96.7,96.92,96.66,96.89,34663.0,90.6004,90.8066,90.563,90.7785,34663.0
2020-07-09 13:00:00,96.9,97.18,96.89,97.08,41150.0,90.7878,91.0502,90.7785,90.9565,41150.0
2020-07-09 13:30:00,97.08,97.21,96.89,96.92,40800.0,90.9565,91.0783,90.7785,90.8066,40800.0
2020-07-09 14:00:00,96.91,97.28,96.89,97.23,67341.0,90.7972,91.1439,90.7785,91.097,67341.0
2020-07-09 14:30:00,97.23,97.34,97.12,97.31,107026.0,91.097,91.2001,90.9939,91.172,107026.0
2020-07-09 15:00:00,97.3,97.48,96.99,96.99,48982.0,91.1626,91.3312,90.8721,90.8721,48982.0
2020-07-09 15:30:00,96.96,97.33,96.75,97.09,66531.0,90.844,91.1907,90.6473,90.9658,66531.0
2020-07-10 09:30:00,97.12,97.22,96.77,96.88,87107.0,90.9939,91.0876,90.666,90.7691,87107.0
2020-07-10 10:00:00,96.81,97.13,96.55,97.12,28211.0,90.7035,91.0033,90.4599,90.9939,28211.0
2020-07-10 10:30:00,97.12,97.41,97.11,97.27,59768.0,90.9939,91.2657,90.9846,91.1345,59768.0
2020-07-10 11:00:00,97.26,97.37,97.11,97.3,38030.0,91.1251,91.2282,90.9846,91.1626,38030.0
2020-07-10 11:30:00,97.3,97.55,97.2,97.53,44051.0,91.1626,91.3968,91.0689,91.3781,44051.0
2020-07-10 12:00:00,97.52,97.63,97.32,97.33,46239.0,91.3687,91.4718,91.1813,91.1907,46239.0
2020-07-10 12:30:00,97.32,97.5,97.26,97.49,26528.0,91.1813,91.35,91.1251,91.3406,26528.0
2020-07-10 13:00:00,97.47,97.52,97.42,97.51,29583.0,91.3219,91.3687,91.275,91.3593,29583.0
2020-07-10 13:30:00,97.51,97.72,97.47,97.68,37741.0,91.3593,91.5561,91.3219,91.5186,37741.0
2020-07-10 14:00:00,97.68,97.72,97.57,97.63,21035.0,91.5186,91.5561,91.4156,91.4718,21035.0
2020-07-10 14:30:00,97.63,97.83,97.61,97.8,57039.0,91.4718,91.6592,91.453,91.6311,57039.0
2020-07-10 15:00:00,97.79,97.98,97.7,97.95,22612.0,91.6217,91.7997,91.5374,91.7716,22612.0
2020-07-10 15:30:00,97.91,98.13,97.84,98.1,61355.0,91.7341,91.9402,91.6685,91.9121,61355.0
2020-07-13 09:30:00,98.82,98.9,98.56,98.57,31321.0,92.5867,92.6617,92.3431,92.3525,31321.0
2020-07-13 10:00:00,98.55,99.0,98.46,98.97,24594.0,92.3337,92.7554,92.2494,92.7273,24594.0
2020-07-13 10:30:00,99.0,99.07,98.77,99.07,34418.0,92.7554,92.8209,92.5399,92.8209,34418.0
2020-07-13 11:00:00,99.05,99.33,99.04,99.29,29726.0,92.8022,93.0645,92.7928,93.0271,29726.0
2020-07-13 11:30:00,99.32,99.32,99.08,99.18,28438.0,93.0552,93.0552,92.8303,92.924,28438.0
2020-07-13 12:00:00,99.17,99.25,99.14,99.22,32324.0,92.9146,92.9896,92.8865,92.9615,32324.0
2020-07-13 12:30:00,99.21,99.28,99.18,99.22,15895.0,92.9521,93.0177,92.924,92.9615,15895.0
2020-07-13 13:00:00,99.24,99.43,99.19,99.37,35988.0,92.9802,93.1582,92.9334,93.102,35988.0
2020-07-13 13:30:00,99.38,99.52,99.34,99.34,41798.0,93.1114,93.2426,93.0739,93.0739,41798.0
2020-07-13 14:00:00,99.33,99.37,98.73,98.74,53035.0,93.0645,93.102,92.5024,92.5118,53035.0
2020-07-13 14:30:00,98.78,98.97,98.6,98.88,73743.0,92.5492,92.7273,92.3806,92.6429,73743.0
2020-07-13 15:00:00,98.94,98.94,98.0,98.03,83164.0,92.6991,92.6991,91.8184,91.8465,83164.0
2020-07-13 15:30:00,97.95,97.99,97.14,97.22,100362.0,91.7716,91.8091,91.0127,91.0876,100362.0
2020-07-14 09:30:00,96.71,97.44,96.6,97.1,131351.0,90.6098,91.2938,90.5067,90.9752,131351.0
2020-07-14 10:00:00,97.09,97.17,96.75,97.17,74799.0,90.9658,91.0408,90.6473,91.0408,74799.0
2020-07-14 10:30:00,97.21,97.67,97.21,97.36,56486.0,91.0783,91.5093,91.0783,91.2188,56486.0
2020-07-14 11:00:00,97.41,97.68,97.25,97.54,68912.0,91.2657,91.5186,91.1157,91.3875,68912.0
2020-07-14 11:30:00,97.52,97.89,97.48,97.71,84032.0,91.3687,91.7154,91.3312,91.5467,84032.0
2020-07-14 12:00:00,97.72,97.85,97.47,97.64,68721.0,91.5561,91.6779,91.3219,91.4811,68721.0
2020-07-14 12:30:00,97.68,97.8,97.46,97.51,41333.0,91.5186,91.6311,91.3125,91.3593,41333.0
2020-07-14 13:00:00,97.5,97.59,97.26,97.54,45262.0,91.35,91.4343,91.1251,91.3875,45262.0
2020-07-14 13:30:00,97.53,97.96,97.52,97.72,103527.0,91.3781,91.781,91.3687,91.5561,103527.0
2020-07-14 14:00:00,97.76,98.16,97.63,98.06,74609.0,91.5936,91.9683,91.4718,91.8747,74609.0
2020-07-14 14:30:00,98.11,98.19,97.84,98.12,120194.0,91.9215,91.9965,91.6685,91.9309,120194.0
2020-07-14 15:00:00,98.13,98.17,97.66,98.09,68531.0,91.9402,91.9777,91.4999,91.9028,68531.0
2020-07-14 15:30:00,98.1,98.67,98.05,98.62,94478.0,91.9121,92.4462,91.8653,92.3993,94478.0
2020-07-15 09:30:00,99.76,99.93,99.5,99.77,70695.0,93.4674,93.6267,93.2238,93.4768,70695.0
2020-07-15 10:00:00,99.8,100.0,99.57,100.0,42248.0,93.5049,93.6923,93.2894,93.6923,42248.0
2020-07-15 10:30:00,100.0,100.19,100.0,100.0,56485.0,93.6923,93.8703,93.6923,93.6923,56485.0
2020-07-15 11:00:00,100.07,100.07,99.56,99.89,44680.0,93.7579,93.7579,93.28,93.5892,44680.0
2020-07-15 11:30:00,99.88,99.92,99.3,99.3,44456.0,93.5799,93.6173,93.0364,93.0364,44456.0
2020-07-15 12:00:00,99.27,99.53,99.13,99.53,46098.0,93.0083,93.2519,92.8772,93.2519,46098.0
2020-07-15 12:30:00,99.5,99.65,99.28,99.65,38242.0,93.2238,93.3644,93.0177,93.3644,38242.0
2020-07-15 13:00:00,99.67,99.81,99.58,99.68,43700.0,93.3831,93.5143,93.2988,93.3925,43700.0
2020-07-15 13:30:00,99.75,99.86,99.65,99.68,117893.0,93.4581,93.5611,93.3644,93.3925,117893.0
2020-07-15 14:00:00,99.63,99.98,99.59,99.91,42113.0,93.3456,93.6735,93.3081,93.608,42113.0
2020-07-15 14:30:00,99.95,100.01,99.61,99.61,343901.0,93.6454,93.7017,93.3269,93.3269,343901.0
2020-07-15 15:00:00,99.63,99.82,99.43,99.79,137313.0,93.3456,93.5236,93.1582,93.4955,137313.0
2020-07-15 15:30:00,99.8,100.09,99.73,99.87,326327.0,93.5049,93.7766,93.4393,93.5705,326327.0
2020-07-16 09:30:00,99.18,99.46,99.12,99.21,36466.0,92.924,93.1863,92.8678,92.9521,36466.0
2020-07-16 10:00:00,99.32,99.44,99.07,99.44,53261.0,93.0552,93.1676,92.8209,93.1676,53261.0
2020-07-16 10:30:00,99.42,99.57,99.3,99.33,46722.0,93.1489,93.2894,93.0364,93.0645,46722.0
2020-07-16 11:00:00,99.33,99.39,99.14,99.29,119611.0,93.0645,93.1208,92.8865,93.0271,119611.0
2020-07-16 11:30:00,99.27,99.31,99.11,99.26,40886.0,93.0083,93.0458,92.8584,92.999,40886.0
2020-07-16 12:00:00,99.26,99.33,99.1,99.17,33189.0,92.999,93.0645,92.8491,92.9146,33189.0
2020-07-16 12:30:00,99.18,99.28,99.12,99.12,46294.0,92.924,93.0177,92.8678,92.8678,46294.0
2020-07-16 13:00:00,99.16,99.43,99.16,99.42,29154.0,92.9053,93.1582,92.9053,93.1489,29154.0
2020-07-16 13:30:00,99.42,99.44,99.26,99.27,42046.0,93.1489,93.1676,92.999,93.0083,42046.0
2020-07-16 14:00:00,99.24,99.42,99.23,99.38,59923.0,92.9802,93.1489,92.9709,93.1114,59923.0
2020-07-16 14:30:00,99.38,99.41,99.0,99.03,87540.0,93.1114,93.1395,92.7554,92.7835,87540.0
2020-07-16 15:00:00,99.04,99.46,99.0,99.46,64537.0,92.7928,93.1863,92.7554,93.1863,64537.0
2020-07-16 15:30:00,99.44,99.58,99.29,99.4,73493.0,93.1676,93.2988,93.0271,93.1301,73493.0
2020-07-17 09:30:00,99.76,100.0,99.63,99.68,40782.0,93.4674,93.6923,93.3456,93.3925,40782.0
2020-07-17 10:00:00,99.66,99.72,99.28,99.31,43072.0,93.3737,93.4299,93.0177,93.0458,43072.0
2020-07-17 10:30:00,99.31,99.58,99.24,99.58,26302.0,93.0458,93.2988,92.9802,93.2988,26302.0
2020-07-17 11:00:00,99.59,99.72,99.59,99.65,27400.0,93.3081,93.4299,93.3081,93.3644,27400.0
2020-07-17 11:30:00,99.64,99.77,99.54,99.74,64550.0,93.355,93.4768,93.2613,93.4487,64550.0
2020-07-17 12:00:00,99.76,99.85,99.74,99.8,41411.0,93.4674,93.5517,93.4487,93.5049,41411.0
2020-07-17 12:30:00,99.79,99.83,99.71,99.75,28478.0,93.4955,93.533,93.4206,93.4581,28478.0
2020-07-17 13:00:00,99.75,99.83,99.65,99.78,39491.0,93.4581,93.533,93.3644,93.4862,39491.0
2020-07-17 13:30:00,99.79,99.8,99.69,99.75,30091.0,93.4955,93.5049,93.4018,93.4581,30091.0
2020-07-17 14:00:00,99.75,99.98,99.74,99.95,64785.0,93.4581,93.6735,93.4487,93.6454,64785.0
2020-07-17 14:30:00,99.96,100.04,99.87,99.98,121356.0,93.6548,93.7298,93.5705,93.6735,121356.0
2020-07-17 15:00:00,99.98,100.08,99.87,100.07,150275.0,93.6735,93.7672,93.5705,93.7579,150275.0
2020-07-17 15:30:00,100.07,100.18,99.87,99.93,101078.0,93.7579,93.8609,93.5705,93.6267,101078.0
2020-07-20 09:30:00,99.68,99.88,99.33,99.46,92167.0,93.3925,93.5799,93.0645,93.1863,92167.0
2020-07-20 10:00:00,99.48,99.96,99.42,99.95,107788.0,93.2051,93.6548,93.1489,93.6454,107788.0
2020-07-20 10:30:00,99.99,100.16,99.96,100.01,56711.0,93.6829,93.8422,93.6548,93.7017,56711.0
2020-07-20 11:00:00,100.01,100.05,99.94,100.03,39511.0,93.7017,93.7391,93.6361,93.7204,39511.0
2020-07-20 11:30:00,100.05,100.11,100.01,100.03,26255.0,93.7391,93.7953,93.7017,93.7204,26255.0
2020-07-20 12:00:00,100.02,100.1,99.91,100.0,37271.0,93.711,93.786,93.608,93.6923,37271.0
2020-07-20 12:30:00,99.99,100.09,99.98,100.08,54120.0,93.6829,93.7766,93.6735,93.7672,54120.0
2020-07-20 13:00:00,100.08,100.16,100.02,100.15,27726.0,93.7672,93.8422,93.711,93.8328,27726.0
2020-07-20 13:30:00,100.14,100.31,100.1,100.29,40078.0,93.8235,93.9827,93.786,93.964,40078.0
2020-07-20 14:00:00,100.27,100.29,100.18,100.23,33445.0,93.9453,93.964,93.8609,93.9078,33445.0
2020-07-20 14:30:00,100.25,100.31,100.21,100.22,56064.0,93.9265,93.9827,93.889,93.8984,56064.0
2020-07-20 15:00:00,100.21,100.43,100.18,100.41,55850.0,93.889,94.0952,93.8609,94.0764,55850.0
2020-07-20 15:30:00,100.42,100.58,100.37,100.39,98561.0,94.0858,94.2357,94.0389,94.0577,98561.0
2020-07-21 09:30:00,101.19,101.24,100.84,101.18,45381.0,94.8072,94.8541,94.4793,94.7979,45381.0
2020-07-21 10:00:00,101.19,101.3,100.88,100.93,79940.0,94.8072,94.9103,94.5168,94.5636,79940.0
2020-07-21 10:30:00,100.96,101.21,100.9,101.12,92703.0,94.5917,94.826,94.5355,94.7416,92703.0
2020-07-21 11:00:00,101.16,101.22,100.94,101.16,63094.0,94.7791,94.8353,94.573,94.7791,63094.0
2020-07-21 11:30:00,101.2,101.2,100.94,101.06,36739.0,94.8166,94.8166,94.573,94.6854,36739.0
2020-07-21 12:00:00,101.06,101.08,100.94,101.08,18684.0,94.6854,94.7042,94.573,94.7042,18684.0
2020-07-21 12:30:00,101.09,101.21,101.03,101.2,36871.0,94.7135,94.826,94.6573,94.8166,36871.0
2020-07-21 13:00:00,101.2,101.23,101.1,101.23,25042.0,94.8166,94.8447,94.7229,94.8447,25042.0
2020-07-21 13:30:00,101.22,101.27,101.19,101.22,37070.0,94.8353,94.8822,94.8072,94.8353,37070.0
2020-07-21 14:00:00,101.22,101.33,101.22,101.25,35973.0,94.8353,94.9384,94.8353,94.8634,35973.0
2020-07-21 14:30:00,101.25,101.25,101.15,101.2,100897.0,94.8634,94.8634,94.7697,94.8166,100897.0
2020-07-21 15:00:00,101.19,101.22,100.79,100.83,126067.0,94.8072,94.8353,94.4325,94.4699,126067.0
2020-07-21 15:30:00,100.84,100.92,100.5,100.77,163884.0,94.4793,94.5543,94.1607,94.4137,163884.0
2020-07-22 09:30:00,100.82,101.24,100.82,101.15,50214.0,94.4606,94.8541,94.4606,94.7697,50214.0
2020-07-22 10:00:00,101.12,101.23,101.02,101.02,104344.0,94.7416,94.8447,94.6479,94.6479,104344.0
2020-07-22 10:30:00,101.02,101.17,100.88,101.01,40352.0,94.6479,94.7885,94.5168,94.6386,40352.0
2020-07-22 11:00:00,101.0,101.1,100.84,101.08,30081.0,94.6292,94.7229,94.4793,94.7042,30081.0
2020-07-22 11:30:00,101.12,101.23,101.08,101.16,32626.0,94.7416,94.8447,94.7042,94.7791,32626.0
2020-07-22 12:00:00,101.19,101.34,101.09,101.25,24594.0,94.8072,94.9478,94.7135,94.8634,24594.0
2020-07-22 12:30:00,101.22,101.24,101.11,101.17,25322.0,94.8353,94.8541,94.7323,94.7885,25322.0
2020-07-22 13:00:00,101.17,101.21,101.11,101.13,26159.0,94.7885,94.826,94.7323,94.751,26159.0
2020-07-22 13:30:00,101.14,101.14,100.83,100.83,50627.0,94.7604,94.7604,94.4699,94.4699,50627.0
2020-07-22 14:00:00,100.85,101.06,100.85,101.05,43069.0,94.4887,94.6854,94.4887,94.6761,43069.0
2020-07-22 14:30:00,101.05,101.17,100.97,101.12,97465.0,94.6761,94.7885,94.6011,94.7416,97465.0
2020-07-22 15:00:00,101.14,101.36,101.09,101.26,70344.0,94.7604,94.9665,94.7135,94.8728,70344.0
2020-07-22 15:30:00,101.26,101.64,101.24,101.54,61976.0,94.8728,95.2288,94.8541,95.1351,61976.0
2020-07-23 09:30:00,101.48,101.7,101.43,101.66,110654.0,95.0789,95.2851,95.0321,95.2476,110654.0
2020-07-23 10:00:00,101.64,101.68,101.27,101.5,27146.0,95.2288,95.2663,94.8822,95.0977,27146.0
2020-07-23 10:30:00,101.51,101.72,101.48,101.49,16665.0,95.107,95.3038,95.0789,95.0883,16665.0
2020-07-23 11:00:00,101.52,101.69,101.39,101.69,37036.0,95.1164,95.2757,94.9946,95.2757,37036.0
2020-07-23 11:30:00,101.68,101.81,101.66,101.73,45000.0,95.2663,95.3881,95.2476,95.3132,45000.0
2020-07-23 12:00:00,101.7,101.7,101.43,101.49,61825.0,95.2851,95.2851,95.0321,95.0883,61825.0
2020-07-23 12:30:00,101.49,101.52,101.2,101.23,58040.0,95.0883,95.1164,94.8166,94.8447,58040.0
2020-07-23 13:00:00,101.22,101.4,101.03,101.11,34139.0,94.8353,95.004,94.6573,94.7323,34139.0
2020-07-23 13:30:00,101.08,101.1,100.48,100.63,56170.0,94.7042,94.7229,94.142,94.2825,56170.0
2020-07-23 14:00:00,100.6,100.62,100.04,100.36,85287.0,94.2544,94.2732,93.7298,94.0296,85287.0
2020-07-23 14:30:00,100.34,100.58,100.16,100.48,179032.0,94.0108,94.2357,93.8422,94.142,179032.0
2020-07-23 15:00:00,100.49,100.55,100.19,100.33,83211.0,94.1514,94.2076,93.8703,94.0015,83211.0
2020-07-23 15:30:00,100.32,100.48,100.08,100.4,128787.0,93.9921,94.142,93.7672,94.0671,128787.0
2020-07-24 09:30:00,99.63,99.71,99.18,99.42,67127.0,93.3456,93.4206,92.924,93.1489,67127.0
2020-07-24 10:00:00,99.45,99.78,99.45,99.68,40191.0,93.177,93.4862,93.177,93.3925,40191.0
2020-07-24 10:30:00,99.69,99.79,99.37,99.76,53381.0,93.4018,93.4955,93.102,93.4674,53381.0
2020-07-24 11:00:00,99.77,99.86,99.58,99.73,42558.0,93.4768,93.5611,93.2988,93.4393,42558.0
2020-07-24 11:30:00,99.71,99.77,99.52,99.63,50800.0,93.4206,93.4768,93.2426,93.3456,50800.0
2020-07-24 12:00:00,99.64,99.64,99.35,99.45,76660.0,93.355,93.355,93.0833,93.177,76660.0
2020-07-24 12:30:00,99.44,99.48,99.2,99.28,47003.0,93.1676,93.2051,92.9427,93.0177,47003.0
2020-07-24 13:00:00,99.27,99.34,98.97,99.27,34962.0,93.0083,93.0739,92.7273,93.0083,34962.0
2020-07-24 13:30:00,99.26,99.39,99.15,99.31,33087.0,92.999,93.1208,92.8959,93.0458,33087.0
2020-07-24 14:00:00,99.34,99.6,99.31,99.59,59277.0,93.0739,93.3175,93.0458,93.3081,59277.0
2020-07-24 14:30:00,99.58,99.6,99.34,99.43,62655.0,93.2988,93.3175,93.0739,93.1582,62655.0
2020-07-24 15:00:00,99.44,99.61,99.19,99.2,28276.0,93.1676,93.3269,92.9334,92.9427,28276.0
2020-07-24 15:30:00,99.23,99.46,99.08,99.41,67813.0,92.9709,93.1863,92.8303,93.1395,67813.0
2020-07-27 09:30:00,99.69,99.94,99.32,99.93,33887.0,93.4018,93.6361,93.0552,93.6267,33887.0
2020-07-27 10:00:00,99.94,100.07,99.87,100.0,28975.0,93.6361,93.7579,93.5705,93.6923,28975.0
2020-07-27 10:30:00,100.01,100.06,99.91,99.98,49853.0,93.7017,93.7485,93.608,93.6735,49853.0
2020-07-27 11:00:00,99.95,99.97,99.66,99.66,30347.0,93.6454,93.6642,93.3737,93.3737,30347.0
2020-07-27 11:30:00,99.69,99.78,99.53,99.76,57753.0,93.4018,93.4862,93.2519,93.4674,57753.0
2020-07-27 12:00:00,99.75,99.84,99.71,99.84,43315.0,93.4581,93.5424,93.4206,93.5424,43315.0
2020-07-27 12:30:00,99.83,99.94,99.81,99.91,39402.0,93.533,93.6361,93.5143,93.608,39402.0
2020-07-27 13:00:00,99.91,99.99,99.89,99.98,40926.0,93.608,93.6829,93.5892,93.6735,40926.0
2020-07-27 13:30:00,99.98,100.04,99.93,99.93,70804.0,93.6735,93.7298,93.6267,93.6267,70804.0
2020-07-27 14:00:00,99.94,100.02,99.88,99.99,43158.0,93.6361,93.711,93.5799,93.6829,43158.0
2020-07-27 14:30:00,100.01,100.04,99.84,99.87,33111.0,93.7017,93.7298,93.5424,93.5705,33111.0
2020-07-27 15:00:00,99.89,100.14,99.89,100.11,43458.0,93.5892,93.8235,93.5892,93.7953,43458.0
2020-07-27 15:30:00,100.11,100.15,100.02,100.11,82133.0,93.7953,93.8328,93.711,93.7953,82133.0
2020-07-28 09:30:00,99.82,100.0,99.47,99.61,48056.0,93.5236,93.6923,93.1957,93.3269,48056.0
2020-07-28 10:00:00,99.61,99.96,99.59,99.95,49553.0,93.3269,93.6548,93.3081,93.6454,49553.0
2020-07-28 10:30:00,99.97,100.0,99.73,99.88,50912.0,93.6642,93.6923,93.4393,93.5799,50912.0
2020-07-28 11:00:00,99.89,99.95,99.67,99.91,35609.0,93.5892,93.6454,93.3831,93.608,35609.0
2020-07-28 11:30:00,99.94,100.09,99.91,99.93,36636.0,93.6361,93.7766,93.608,93.6267,36636.0
2020-07-28 12:00:00,99.91,99.94,99.81,99.85,42364.0,93.608,93.6361,93.5143,93.5517,42364.0
2020-07-28 12:30:00,99.86,99.95,99.82,99.93,36971.0,93.5611,93.6454,93.5236,93.6267,36971.0
2020-07-28 13:00:00,99.94,99.99,99.84,99.96,32384.0,93.6361,93.6829,93.5424,93.6548,32384.0
2020-07-28 13:30:00,99.97,100.13,99.96,100.09,55176.0,93.6642,93.8141,93.6548,93.7766,55176.0
2020-07-28 14:00:00,100.1,100.12,99.95,99.95,43922.0,93.786,93.8047,93.6454,93.6454,43922.0
2020-07-28 14:30:00,99.99,100.05,99.92,99.94,72050.0,93.6829,93.7391,93.6173,93.6361,72050.0
2020-07-28 15:00:00,99.92,99.95,99.65,99.65,65955.0,93.6173,93.6454,93.3644,93.3644,65955.0
2020-07-28 15:30:00,99.63,99.77,99.29,99.36,94896.0,93.3456,93.4768,93.0271,93.0927,94896.0
2020-07-29 09:30:00,99.6,99.87,99.54,99.8,56548.0,93.3175,93.5705,93.2613,93.5049,56548.0
2020-07-29 10:00:00,99.81,100.06,99.81,100.04,23940.0,93.5143,93.7485,93.5143,93.7298,23940.0
2020-07-29 10:30:00,100.01,100.15,100.01,100.14,23217.0,93.7017,93.8328,93.7017,93.8235,23217.0
2020-07-29 11:00:00,100.14,100.15,99.99,100.12,46126.0,93.8235,93.8328,93.6829,93.8047,46126.0
2020-07-29 11:30:00,100.1,100.11,100.03,100.06,185771.0,93.786,93.7953,93.7204,93.7485,185771.0
2020-07-29 12:00:00,100.05,100.05,99.89,100.01,502624.0,93.7391,93.7391,93.5892,93.7017,502624.0
2020-07-29 12:30:00,100.0,100.13,99.97,100.1,472796.0,93.6923,93.8141,93.6642,93.786,472796.0
2020-07-29 13:00:00,100.1,100.18,100.05,100.13,147908.0,93.786,93.8609,93.7391,93.8141,147908.0
2020-07-29 13:30:00,100.13,100.15,100.04,100.05,78822.0,93.8141,93.8328,93.7298,93.7391,78822.0
2020-07-29 14:00:00,100.06,100.23,99.97,100.2,71039.0,93.7485,93.9078,93.6642,93.8797,71039.0
2020-07-29 14:30:00,100.21,100.54,100.21,100.23,66719.0,93.889,94.1982,93.889,93.9078,66719.0
2020-07-29 15:00:00,100.23,100.51,100.03,100.45,70045.0,93.9078,94.1701,93.7204,94.1139,70045.0
2020-07-29 15:30:00,100.44,100.61,100.23,100.37,72545.0,94.1045,94.2638,93.9078,94.0389,72545.0
2020-07-30 09:30:00,99.36,99.41,98.71,98.74,80529.0,93.0927,93.1395,92.4837,92.5118,80529.0
2020-07-30 10:00:00,98.72,98.93,98.59,98.88,89303.0,92.493,92.6898,92.3712,92.6429,89303.0
2020-07-30 10:30:00,98.85,99.14,98.81,99.05,95935.0,92.6148,92.8865,92.5773,92.8022,95935.0
2020-07-30 11:00:00,99.03,99.48,98.97,99.36,31521.0,92.7835,93.2051,92.7273,93.0927,31521.0
2020-07-30 11:30:00,99.38,99.61,99.34,99.49,43198.0,93.1114,93.3269,93.0739,93.2145,43198.0
2020-07-30 12:00:00,99.55,99.82,99.39,99.73,110175.0,93.2707,93.5236,93.1208,93.4393,110175.0
2020-07-30 12:30:00,99.78,99.78,99.66,99.75,91623.0,93.4862,93.4862,93.3737,93.4581,91623.0
2020-07-30 13:00:00,99.77,100.0,99.75,99.82,26300.0,93.4768,93.6923,93.4581,93.5236,26300.0
2020-07-30 13:30:00,99.82,99.85,99.67,99.83,26097.0,93.5236,93.5517,93.3831,93.533,26097.0
2020-07-30 14:00:00,99.83,99.92,99.71,99.76,52377.0,93.533,93.6173,93.4206,93.4674,52377.0
2020-07-30 14:30:00,99.78,100.0,99.78,99.86,178164.0,93.4862,93.6923,93.4862,93.5611,178164.0
2020-07-30 15:00:00,99.88,99.99,99.73,99.96,59273.0,93.5799,93.6829,93.4393,93.6548,59273.0
2020-07-30 15:30:00,99.98,100.02,99.82,99.92,85964.0,93.6735,93.711,93.5236,93.6173,85964.0
2020-07-31 09:30:00,100.18,100.48,99.76,99.85,28855.0,93.8609,94.142,93.4674,93.5517,28855.0
2020-07-31 10:00:00,99.9,99.9,99.35,99.44,16809.0,93.5986,93.5986,93.0833,93.1676,16809.0
2020-07-31 10:30:00,99.4,99.55,99.29,99.45,68139.0,93.1301,93.2707,93.0271,93.177,68139.0
2020-07-31 11:00:00,99.51,99.77,99.42,99.74,82453.0,93.2332,93.4768,93.1489,93.4487,82453.0
2020-07-31 11:30:00,99.74,99.75,99.48,99.55,44954.0,93.4487,93.4581,93.2051,93.2707,44954.0
2020-07-31 12:00:00,99.56,99.57,99.28,99.45,48939.0,93.28,93.2894,93.0177,93.177,48939.0
2020-07-31 12:30:00,99.4,99.42,99.02,99.1,79489.0,93.1301,93.1489,92.7741,92.8491,79489.0
2020-07-31 13:00:00,99.08,99.4,99.08,99.4,49694.0,92.8303,93.1301,92.8303,93.1301,49694.0
2020-07-31 13:30:00,99.38,99.49,99.24,99.36,66206.0,93.1114,93.2145,92.9802,93.0927,66206.0
2020-07-31 14:00:00,99.41,99.47,99.17,99.35,30542.0,93.1395,93.1957,92.9146,93.0833,30542.0
2020-07-31 14:30:00,99.32,99.77,99.32,99.77,26847.0,93.0552,93.4768,93.0552,93.4768,26847.0
2020-07-31 15:00:00,99.82,100.04,99.75,99.97,97545.0,93.5236,93.7298,93.4581,93.6642,97545.0
2020-07-31 15:30:00,100.04,100.63,99.98,100.6,188837.0,93.7298,94.2825,93.6735,94.2544,188837.0
2020-08-03 09:30:00,101.19,101.19,100.8,100.99,48797.0,94.8072,94.8072,94.4418,94.6198,48797.0
2020-08-03 10:00:00,101.0,101.24,101.0,101.09,30230.0,94.6292,94.8541,94.6292,94.7135,30230.0
2020-08-03 10:30:00,101.09,101.19,100.91,100.95,61921.0,94.7135,94.8072,94.5449,94.5824,61921.0
2020-08-03 11:00:00,100.97,101.2,100.95,101.15,45368.0,94.6011,94.8166,94.5824,94.7697,45368.0
2020-08-03 11:30:00,101.17,101.36,101.15,101.17,138495.0,94.7885,94.9665,94.7697,94.7885,138495.0
2020-08-03 12:00:00,101.2,101.21,101.09,101.1,38319.0,94.8166,94.826,94.7135,94.7229,38319.0
2020-08-03 12:30:00,101.1,101.18,101.1,101.14,27920.0,94.7229,94.7979,94.7229,94.7604,27920.0
2020-08-03 13:00:00,101.14,101.22,101.11,101.17,37985.0,94.7604,94.8353,94.7323,94.7885,37985.0
2020-08-03 13:30:00,101.18,101.19,101.08,101.18,43395.0,94.7979,94.8072,94.7042,94.7979,43395.0
2020-08-03 14:00:00,101.18,101.27,101.13,101.27,156582.0,94.7979,94.8822,94.751,94.8822,156582.0
2020-08-03 14:30:00,101.27,101.34,101.25,101.26,62020.0,94.8822,94.9478,94.8634,94.8728,62020.0
2020-08-03 15:00:00,101.26,101.28,101.05,101.13,58432.0,94.8728,94.8915,94.6761,94.751,58432.0
2020-08-03 15:30:00,101.12,101.22,100.96,101.04,202271.0,94.7416,94.8353,94.5917,94.6667,202271.0
2020-08-04 09:30:00,100.9,101.02,100.77,100.91,62472.0,94.5355,94.6479,94.4137,94.5449,62472.0
2020-08-04 10:00:00,100.92,101.11,100.92,100.94,16830.0,94.5543,94.7323,94.5543,94.573,16830.0
2020-08-04 10:30:00,100.97,101.23,100.88,101.2,50812.0,94.6011,94.8447,94.5168,94.8166,50812.0
2020-08-04 11:00:00,101.23,101.28,101.15,101.24,45332.0,94.8447,94.8915,94.7697,94.8541,45332.0
2020-08-04 11:30:00,101.23,101.3,101.16,101.17,36356.0,94.8447,94.9103,94.7791,94.7885,36356.0
2020-08-04 12:00:00,101.17,101.18,100.98,101.08,43703.0,94.7885,94.7979,94.6105,94.7042,43703.0
2020-08-04 12:30:00,101.08,101.12,100.94,101.03,27118.0,94.7042,94.7416,94.573,94.6573,27118.0
2020-08-04 13:00:00,101.0,101.14,100.94,101.1,26117.0,94.6292,94.7604,94.573,94.7229,26117.0
2020-08-04 13:30:00,101.09,101.13,101.05,101.13,27312.0,94.7135,94.751,94.6761,94.751,27312.0
2020-08-04 14:00:00,101.13,101.17,100.94,100.94,25977.0,94.751,94.7885,94.573,94.573,25977.0
2020-08-04 14:30:00,100.91,101.05,100.76,101.04,93470.0,94.5449,94.6761,94.4043,94.6667,93470.0
2020-08-04 15:00:00,101.04,101.15,101.02,101.1,148522.0,94.6667,94.7697,94.6479,94.7229,148522.0
2020-08-04 15:30:00,101.11,101.32,101.03,101.32,130330.0,94.7323,94.929,94.6573,94.929,130330.0
2020-08-05 09:30:00,101.98,102.15,101.82,102.15,34668.0,95.5474,95.7067,95.3975,95.7067,34668.0
2020-08-05 10:00:00,102.19,102.26,102.13,102.24,53216.0,95.7441,95.8097,95.6879,95.791,53216.0
2020-08-05 10:30:00,102.26,102.3,102.15,102.26,18764.0,95.8097,95.8472,95.7067,95.8097,18764.0
2020-08-05 11:00:00,102.28,102.43,102.28,102.33,38731.0,95.8285,95.969,95.8285,95.8753,38731.0
2020-08-05 11:30:00,102.31,102.42,102.23,102.24,19538.0,95.8566,95.9596,95.7816,95.791,19538.0
2020-08-05 12:00:00,102.26,102.3,102.18,102.19,84178.0,95.8097,95.8472,95.7348,95.7441,84178.0
2020-08-05 12:30:00,102.18,102.32,102.18,102.28,14735.0,95.7348,95.8659,95.7348,95.8285,14735.0
2020-08-05 13:00:00,102.3,102.32,102.25,102.3,44926.0,95.8472,95.8659,95.8004,95.8472,44926.0
2020-08-05 13:30:00,102.28,102.31,102.24,102.29,28593.0,95.8285,95.8566,95.791,95.8378,28593.0
2020-08-05 14:00:00,102.29,102.39,102.29,102.39,23892.0,95.8378,95.9315,95.8378,95.9315,23892.0
2020-08-05 14:30:00,102.39,102.42,102.29,102.33,47315.0,95.9315,95.9596,95.8378,95.8753,47315.0
2020-08-05 15:00:00,102.33,102.43,102.28,102.28,57404.0,95.8753,95.969,95.8285,95.8285,57404.0
2020-08-05 15:30:00,102.28,102.45,102.08,102.37,190213.0,95.8285,95.9877,95.6411,95.9128,190213.0
2020-08-06 09:30:00,102.34,102.35,102.11,102.34,62392.0,95.8847,95.8941,95.6692,95.8847,62392.0
2020-08-06 10:00:00,102.32,102.43,102.19,102.41,38184.0,95.8659,95.969,95.7441,95.9503,38184.0
2020-08-06 10:30:00,102.4,102.42,102.0,102.18,16878.0,95.9409,95.9596,95.5661,95.7348,16878.0
2020-08-06 11:00:00,102.18,102.29,102.14,102.18,62380.0,95.7348,95.8378,95.6973,95.7348,62380.0
2020-08-06 11:30:00,102.17,102.25,102.13,102.21,23415.0,95.7254,95.8004,95.6879,95.7629,23415.0
2020-08-06 12:00:00,102.23,102.38,102.22,102.36,18289.0,95.7816,95.9222,95.7723,95.9034,18289.0
2020-08-06 12:30:00,102.35,102.44,102.33,102.44,16356.0,95.8941,95.9784,95.8753,95.9784,16356.0
2020-08-06 13:00:00,102.45,102.51,102.43,102.49,30474.0,95.9877,96.044,95.969,96.0252,30474.0
2020-08-06 13:30:00,102.48,102.57,102.46,102.56,36915.0,96.0159,96.1002,95.9971,96.0908,36915.0
2020-08-06 14:00:00,102.57,102.87,102.56,102.85,43295.0,96.1002,96.3813,96.0908,96.3625,43295.0
2020-08-06 14:30:00,102.84,102.97,102.84,102.88,27301.0,96.3531,96.4749,96.3531,96.3906,27301.0
2020-08-06 15:00:00,102.88,103.02,102.85,102.92,76918.0,96.3906,96.5218,96.3625,96.4281,76918.0
2020-08-06 15:30:00,102.93,103.03,102.83,102.98,265833.0,96.4375,96.5312,96.3438,96.4843,265833.0
2020-08-07 09:30:00,102.67,102.97,102.64,102.89,38912.0,96.1939,96.4749,96.1658,96.4,38912.0
2020-08-07 10:00:00,102.89,102.98,102.69,102.88,30386.0,96.4,96.4843,96.2126,96.3906,30386.0
2020-08-07 10:30:00,102.92,103.17,102.91,103.09,30700.0,96.4281,96.6623,96.4187,96.5874,30700.0
2020-08-07 11:00:00,103.12,103.19,102.92,102.93,34965.0,96.6155,96.6811,96.4281,96.4375,34965.0
2020-08-07 11:30:00,102.92,103.05,102.83,102.83,21013.0,96.4281,96.5499,96.3438,96.3438,21013.0
2020-08-07 12:00:00,102.83,103.09,102.79,103.08,32359.0,96.3438,96.5874,96.3063,96.578,32359.0
2020-08-07 12:30:00,103.07,103.2,103.02,103.03,30124.0,96.5686,96.6904,96.5218,96.5312,30124.0
2020-08-07 13:00:00,103.02,103.02,102.74,102.97,22011.0,96.5218,96.5218,96.2595,96.4749,22011.0
2020-08-07 13:30:00,102.97,103.11,102.76,102.8,32042.0,96.4749,96.6061,96.2782,96.3157,32042.0
2020-08-07 14:00:00,102.79,102.92,102.57,102.64,69528.0,96.3063,96.4281,96.1002,96.1658,69528.0
2020-08-07 14:30:00,102.62,102.86,102.57,102.84,36902.0,96.147,96.3719,96.1002,96.3531,36902.0
2020-08-07 15:00:00,102.83,103.0,102.75,102.86,57910.0,96.3438,96.5031,96.2688,96.3719,57910.0
2020-08-07 15:30:00,102.87,103.27,102.8,103.25,121013.0,96.3813,96.756,96.3157,96.7373,121013.0
2020-08-10 09:30:00,103.42,103.64,103.32,103.46,40312.0,96.8966,97.1027,96.8029,96.934,40312.0
2020-08-10 10:00:00,103.42,103.53,103.34,103.52,31429.0,96.8966,96.9996,96.8216,96.9903,31429.0
2020-08-10 10:30:00,103.51,103.55,102.95,102.96,19805.0,96.9809,97.0184,96.4562,96.4656,19805.0
2020-08-10 11:00:00,102.91,103.31,102.9,103.3,27409.0,96.4187,96.7935,96.4094,96.7841,27409.0
2020-08-10 11:30:00,103.29,103.49,103.26,103.48,55029.0,96.7748,96.9621,96.7467,96.9528,55029.0
2020-08-10 12:00:00,103.47,103.5,103.34,103.34,41675.0,96.9434,96.9715,96.8216,96.8216,41675.0
2020-08-10 12:30:00,103.36,103.56,103.34,103.52,58519.0,96.8403,97.0277,96.8216,96.9903,58519.0
2020-08-10 13:00:00,103.52,103.59,103.45,103.49,45733.0,96.9903,97.0558,96.9247,96.9621,45733.0
2020-08-10 13:30:00,103.51,103.54,103.43,103.46,53750.0,96.9809,97.009,96.9059,96.934,53750.0
2020-08-10 14:00:00,103.47,103.58,103.42,103.53,61368.0,96.9434,97.0465,96.8966,96.9996,61368.0
2020-08-10 14:30:00,103.51,103.54,103.35,103.53,68715.0,96.9809,97.009,96.831,96.9996,68715.0
2020-08-10 15:00:00,103.53,103.61,103.45,103.49,35054.0,96.9996,97.0746,96.9247,96.9621,35054.0
2020-08-10 15:30:00,103.5,103.58,103.36,103.5,56341.0,96.9715,97.0465,96.8403,96.9715,56341.0
2020-08-11 09:30:00,104.24,104.29,103.96,103.96,52010.0,97.6648,97.7117,97.4025,97.4025,52010.0
2020-08-11 10:00:00,103.97,104.03,103.7,104.03,76384.0,97.4119,97.4681,97.1589,97.4681,76384.0
2020-08-11 10:30:00,104.02,104.18,103.92,104.11,72579.0,97.4587,97.6086,97.365,97.543,72579.0
2020-08-11 11:00:00,104.14,104.26,104.12,104.24,1395518.0,97.5711,97.6836,97.5524,97.6648,1395518.0
2020-08-11 11:30:00,104.22,104.26,104.01,104.07,101304.0,97.6461,97.6836,97.4493,97.5056,101304.0
2020-08-11 12:00:00,104.1,104.25,103.99,104.23,50115.0,97.5337,97.6742,97.4306,97.6555,50115.0
2020-08-11 12:30:00,104.22,104.28,104.17,104.23,88002.0,97.6461,97.7023,97.5993,97.6555,88002.0
2020-08-11 13:00:00,104.2,104.39,104.16,104.37,31598.0,97.6274,97.8054,97.5899,97.7866,31598.0
2020-08-11 13:30:00,104.37,104.38,104.23,104.36,40002.0,97.7866,97.796,97.6555,97.7773,40002.0
2020-08-11 14:00:00,104.36,104.43,104.09,104.12,627115.0,97.7773,97.8429,97.5243,97.5524,627115.0
2020-08-11 14:30:00,104.09,104.14,103.94,104.1,355198.0,97.5243,97.5711,97.3838,97.5337,355198.0
2020-08-11 15:00:00,104.06,104.1,103.28,103.65,103642.0,97.4962,97.5337,96.7654,97.1121,103642.0
2020-08-11 15:30:00,103.62,103.63,102.82,103.03,240890.0,97.0839,97.0933,96.3344,96.5312,240890.0
2020-08-12 09:30:00,103.61,104.01,103.61,103.9,42541.0,97.0746,97.4493,97.0746,97.3463,42541.0
2020-08-12 10:00:00,103.87,104.15,103.86,104.13,37066.0,97.3182,97.5805,97.3088,97.5618,37066.0
2020-08-12 10:30:00,104.2,104.34,104.14,104.29,12859.0,97.6274,97.7585,97.5711,97.7117,12859.0
2020-08-12 11:00:00,104.25,104.3,104.08,104.18,53614.0,97.6742,97.7211,97.5149,97.6086,53614.0
2020-08-12 11:30:00,104.18,104.26,104.1,104.19,25587.0,97.6086,97.6836,97.5337,97.618,25587.0
2020-08-12 12:00:00,104.2,104.35,104.2,104.31,54671.0,97.6274,97.7679,97.6274,97.7304,54671.0
2020-08-12 12:30:00,104.31,104.35,104.21,104.21,27552.0,97.7304,97.7679,97.6367,97.6367,27552.0
2020-08-12 13:00:00,104.18,104.24,103.99,104.01,84792.0,97.6086,97.6648,97.4306,97.4493,84792.0
2020-08-12 13:30:00,104.06,104.41,104.05,104.41,42978.0,97.4962,97.8241,97.4868,97.8241,42978.0
2020-08-12 14:00:00,104.41,104.45,104.31,104.34,36249.0,97.8241,97.8616,97.7304,97.7585,36249.0
2020-08-12 14:30:00,104.33,104.4,104.27,104.37,35464.0,97.7492,97.8147,97.6929,97.7866,35464.0
2020-08-12 15:00:00,104.38,104.52,104.34,104.47,48233.0,97.796,97.9272,97.7585,97.8803,48233.0
2020-08-12 15:30:00,104.47,104.49,104.23,104.26,47372.0,97.8803,97.8991,97.6555,97.6836,47372.0
2020-08-13 09:30:00,104.06,104.28,103.89,104.27,61883.0,97.4962,97.7023,97.3369,97.6929,61883.0
2020-08-13 10:00:00,104.24,104.28,104.1,104.21,25064.0,97.6648,97.7023,97.5337,97.6367,25064.0
2020-08-13 10:30:00,104.19,104.32,104.17,104.31,36721.0,97.618,97.7398,97.5993,97.7304,36721.0
2020-08-13 11:00:00,104.32,104.36,104.26,104.26,32922.0,97.7398,97.7773,97.6836,97.6836,32922.0
2020-08-13 11:30:00,104.27,104.29,104.18,104.22,52531.0,97.6929,97.7117,97.6086,97.6461,52531.0
2020-08-13 12:00:00,104.28,104.36,104.26,104.26,45807.0,97.7023,97.7773,97.6836,97.6836,45807.0
2020-08-13 12:30:00,104.3,104.38,104.27,104.38,34925.0,97.7211,97.796,97.6929,97.796,34925.0
2020-08-13 13:00:00,104.37,104.42,104.2,104.23,24140.0,97.7866,97.8335,97.6274,97.6555,24140.0
2020-08-13 13:30:00,104.22,104.32,104.08,104.26,82157.0,97.6461,97.7398,97.5149,97.6836,82157.0
2020-08-13 14:00:00,104.26,104.26,103.86,104.03,32742.0,97.6836,97.6836,97.3088,97.4681,32742.0
2020-08-13 14:30:00,104.03,104.06,103.72,103.81,58919.0,97.4681,97.4962,97.1776,97.262,58919.0
2020-08-13 15:00:00,103.85,104.1,103.75,104.09,46175.0,97.2994,97.5337,97.2057,97.5243,46175.0
2020-08-13 15:30:00,104.09,104.14,103.93,104.0,61906.0,97.5243,97.5711,97.3744,97.44,61906.0
2020-08-14 09:30:00,104.21,104.21,103.75,104.02,28620.0,97.6367,97.6367,97.2057,97.4587,28620.0
2020-08-14 10:00:00,104.07,104.08,103.91,103.93,28678.0,97.5056,97.5149,97.3557,97.3744,28678.0
2020-08-14 10:30:00,103.92,104.16,103.9,104.04,23000.0,97.365,97.5899,97.3463,97.4775,23000.0
2020-08-14 11:00:00,104.03,104.25,103.96,104.24,18955.0,97.4681,97.6742,97.4025,97.6648,18955.0
2020-08-14 11:30:00,104.22,104.28,104.09,104.16,45526.0,97.6461,97.7023,97.5243,97.5899,45526.0
2020-08-14 12:00:00,104.2,104.27,104.14,104.14,29685.0,97.6274,97.6929,97.5711,97.5711,29685.0
2020-08-14 12:30:00,104.15,104.22,104.14,104.14,9847.0,97.5805,97.6461,97.5711,97.5711,9847.0
2020-08-14 13:00:00,104.12,104.19,104.08,104.18,27348.0,97.5524,97.618,97.5149,97.6086,27348.0
2020-08-14 13:30:00,104.2,104.29,104.16,104.29,32100.0,97.6274,97.7117,97.5899,97.7117,32100.0
2020-08-14 14:00:00,104.26,104.27,104.11,104.16,45315.0,97.6836,97.6929,97.543,97.5899,45315.0
2020-08-14 14:30:00,104.18,104.2,104.01,104.03,65925.0,97.6086,97.6274,97.4493,97.4681,65925.0
2020-08-14 15:00:00,104.01,104.04,103.77,103.86,116388.0,97.4493,97.4775,97.2245,97.3088,116388.0
2020-08-14 15:30:00,103.84,104.0,103.67,103.95,449485.0,97.2901,97.44,97.1308,97.3931,449485.0
2020-08-17 09:30:00,104.37,104.39,104.21,104.25,24126.0,97.7866,97.8054,97.6367,97.6742,24126.0
2020-08-17 10:00:00,104.22,104.32,104.13,104.32,18925.0,97.6461,97.7398,97.5618,97.7398,18925.0
2020-08-17 10:30:00,104.33,104.49,104.33,104.41,13776.0,97.7492,97.8991,97.7492,97.8241,13776.0
2020-08-17 11:00:00,104.4,104.54,104.34,104.54,38308.0,97.8147,97.9459,97.7585,97.9459,38308.0
2020-08-17 11:30:00,104.53,104.53,104.39,104.42,12263.0,97.9365,97.9365,97.8054,97.8335,12263.0
2020-08-17 12:00:00,104.44,104.44,104.36,104.4,13115.0,97.8522,97.8522,97.7773,97.8147,13115.0
2020-08-17 12:30:00,104.4,104.48,104.4,104.44,19670.0,97.8147,97.8897,97.8147,97.8522,19670.0
2020-08-17 13:00:00,104.44,104.45,104.37,104.38,15283.0,97.8522,97.8616,97.7866,97.796,15283.0
2020-08-17 13:30:00,104.38,104.41,104.33,104.37,24327.0,97.796,97.8241,97.7492,97.7866,24327.0
2020-08-17 14:00:00,104.36,104.37,104.31,104.32,31994.0,97.7773,97.7866,97.7304,97.7398,31994.0
2020-08-17 14:30:00,104.34,104.35,104.26,104.29,30853.0,97.7585,97.7679,97.6836,97.7117,30853.0
2020-08-17 15:00:00,104.28,104.3,104.19,104.26,33670.0,97.7023,97.7211,97.618,97.6836,33670.0
2020-08-17 15:30:00,104.26,104.37,104.23,104.28,44229.0,97.6836,97.7866,97.6555,97.7023,44229.0
2020-08-18 09:30:00,104.74,104.74,104.22,104.26,32525.0,98.1333,98.1333,97.6461,97.6836,32525.0
2020-08-18 10:00:00,104.26,104.26,103.84,103.84,64962.0,97.6836,97.6836,97.2901,97.2901,64962.0
2020-08-18 10:30:00,103.82,104.1,103.82,104.1,44024.0,97.2713,97.5337,97.2713,97.5337,44024.0
2020-08-18 11:00:00,104.11,104.31,104.09,104.3,39048.0,97.543,97.7304,97.5243,97.7211,39048.0
2020-08-18 11:30:00,104.31,104.37,104.3,104.32,15241.0,97.7304,97.7866,97.7211,97.7398,15241.0
2020-08-18 12:00:00,104.33,104.35,104.26,104.32,20625.0,97.7492,97.7679,97.6836,97.7398,20625.0
2020-08-18 12:30:00,104.33,104.45,104.33,104.45,32768.0,97.7492,97.8616,97.7492,97.8616,32768.0
2020-08-18 13:00:00,104.43,104.5,104.37,104.42,18241.0,97.8429,97.9084,97.7866,97.8335,18241.0
2020-08-18 13:30:00,104.41,104.5,104.41,104.45,32818.0,97.8241,97.9084,97.8241,97.8616,32818.0
2020-08-18 14:00:00,104.43,104.47,104.38,104.45,59899.0,97.8429,97.8803,97.796,97.8616,59899.0
2020-08-18 14:30:00,104.46,104.5,104.41,104.48,62969.0,97.871,97.9084,97.8241,97.8897,62969.0
2020-08-18 15:00:00,104.48,104.55,104.4,104.45,60534.0,97.8897,97.9553,97.8147,97.8616,60534.0
2020-08-18 15:30:00,104.44,104.49,104.25,104.34,55103.0,97.8522,97.8991,97.6742,97.7585,55103.0
2020-08-19 09:30:00,104.46,104.49,104.16,104.42,101116.0,97.871,97.8991,97.5899,97.8335,101116.0
2020-08-19 10:00:00,104.45,104.53,104.4,104.5,41467.0,97.8616,97.9365,97.8147,97.9084,41467.0
2020-08-19 10:30:00,104.52,104.64,104.52,104.61,93675.0,97.9272,98.0396,97.9272,98.0115,93675.0
2020-08-19 11:00:00,104.62,104.71,104.58,104.69,50271.0,98.0209,98.1052,97.9834,98.0865,50271.0
2020-08-19 11:30:00,104.71,104.77,104.71,104.76,40466.0,98.1052,98.1614,98.1052,98.152,40466.0
2020-08-19 12:00:00,104.75,104.76,104.7,104.73,20166.0,98.1427,98.152,98.0958,98.1239,20166.0
2020-08-19 12:30:00,104.73,104.74,104.62,104.67,31831.0,98.1239,98.1333,98.0209,98.0677,31831.0
2020-08-19 13:00:00,104.68,104.73,104.64,104.69,40041.0,98.0771,98.1239,98.0396,98.0865,40041.0
2020-08-19 13:30:00,104.69,104.79,104.68,104.77,57061.0,98.0865,98.1801,98.0771,98.1614,57061.0
2020-08-19 14:00:00,104.78,104.82,104.29,104.33,44394.0,98.1708,98.2083,97.7117,97.7492,44394.0
2020-08-19 14:30:00,104.37,104.56,104.28,104.52,34238.0,97.7866,97.9647,97.7023,97.9272,34238.0
2020-08-19 15:00:00,104.53,104.55,104.24,104.3,51829.0,97.9365,97.9553,97.6648,97.7211,51829.0
2020-08-19 15:30:00,104.3,104.33,103.88,104.09,63666.0,97.7211,97.7492,97.3275,97.5243,63666.0
2020-08-20 09:30:00,103.5,103.82,103.34,103.8,30392.0,96.9715,97.2713,96.8216,97.2526,30392.0
2020-08-20 10:00:00,103.82,104.0,103.73,103.94,19392.0,97.2713,97.44,97.187,97.3838,19392.0
2020-08-20 10:30:00,104.0,104.07,103.87,103.98,16438.0,97.44,97.5056,97.3182,97.4212,16438.0
2020-08-20 11:00:00,103.95,103.95,103.83,103.95,51527.0,97.3931,97.3931,97.2807,97.3931,51527.0
2020-08-20 11:30:00,103.93,104.1,103.9,104.06,71736.0,97.3744,97.5337,97.3463,97.4962,71736.0
2020-08-20 12:00:00,104.04,104.12,104.02,104.07,20797.0,97.4775,97.5524,97.4587,97.5056,20797.0
2020-08-20 12:30:00,104.05,104.07,103.92,103.92,56953.0,97.4868,97.5056,97.365,97.365,56953.0
2020-08-20 13:00:00,103.94,104.0,103.89,104.0,20165.0,97.3838,97.44,97.3369,97.44,20165.0
2020-08-20 13:30:00,104.0,104.08,104.0,104.03,34031.0,97.44,97.5149,97.44,97.4681,34031.0
2020-08-20 14:00:00,104.04,104.21,104.02,104.2,46081.0,97.4775,97.6367,97.4587,97.6274,46081.0
2020-08-20 14:30:00,104.2,104.23,104.14,104.23,29462.0,97.6274,97.6555,97.5711,97.6555,29462.0
2020-08-20 15:00:00,104.22,104.34,104.11,104.17,107372.0,97.6461,97.7585,97.543,97.5993,107372.0
2020-08-20 15:30:00,104.17,104.42,104.13,104.27,57873.0,97.5993,97.8335,97.5618,97.6929,57873.0
2020-08-21 09:30:00,104.22,104.4,104.07,104.38,31685.0,97.6461,97.8147,97.5056,97.796,31685.0
2020-08-21 10:00:00,104.42,104.44,104.14,104.28,41525.0,97.8335,97.8522,97.5711,97.7023,41525.0
2020-08-21 10:30:00,104.33,104.42,104.3,104.31,18793.0,97.7492,97.8335,97.7211,97.7304,18793.0
2020-08-21 11:00:00,104.33,104.36,104.21,104.31,34903.0,97.7492,97.7773,97.6367,97.7304,34903.0
2020-08-21 11:30:00,104.32,104.35,104.13,104.13,54940.0,97.7398,97.7679,97.5618,97.5618,54940.0
2020-08-21 12:00:00,104.13,104.38,104.13,104.33,14450.0,97.5618,97.796,97.5618,97.7492,14450.0
2020-08-21 12:30:00,104.34,104.36,104.27,104.29,14821.0,97.7585,97.7773,97.6929,97.7117,14821.0
2020-08-21 13:00:00,104.31,104.35,104.24,104.31,16027.0,97.7304,97.7679,97.6648,97.7304,16027.0
2020-08-21 13:30:00,104.31,104.44,104.31,104.43,27066.0,97.7304,97.8522,97.7304,97.8429,27066.0
2020-08-21 14:00:00,104.44,104.52,104.4,104.49,36149.0,97.8522,97.9272,97.8147,97.8991,36149.0
2020-08-21 14:30:00,104.53,104.65,104.51,104.62,24424.0,97.9365,98.049,97.9178,98.0209,24424.0
2020-08-21 15:00:00,104.62,104.71,104.61,104.64,38964.0,98.0209,98.1052,98.0115,98.0396,38964.0
2020-08-21 15:30:00,104.64,104.69,104.53,104.6,53735.0,98.0396,98.0865,97.9365,98.0021,53735.0
2020-08-24 09:30:00,105.53,105.53,105.29,105.29,44293.0,98.8735,98.8735,98.6486,98.6486,44293.0
2020-08-24 10:00:00,105.33,105.57,105.23,105.49,25759.0,98.6861,98.9109,98.5924,98.836,25759.0
2020-08-24 10:30:00,105.46,105.54,105.22,105.3,22460.0,98.8079,98.8828,98.583,98.658,22460.0
2020-08-24 11:00:00,105.28,105.43,105.28,105.32,18139.0,98.6392,98.7798,98.6392,98.6767,18139.0
2020-08-24 11:30:00,105.36,105.42,105.33,105.34,13107.0,98.7142,98.7704,98.6861,98.6955,13107.0
2020-08-24 12:00:00,105.39,105.39,105.3,105.3,62279.0,98.7423,98.7423,98.658,98.658,62279.0
2020-08-24 12:30:00,105.29,105.35,105.28,105.29,12652.0,98.6486,98.7048,98.6392,98.6486,12652.0
2020-08-24 13:00:00,105.29,105.39,105.29,105.36,52454.0,98.6486,98.7423,98.6486,98.7142,52454.0
2020-08-24 13:30:00,105.34,105.41,105.3,105.38,56205.0,98.6955,98.761,98.658,98.7329,56205.0
2020-08-24 14:00:00,105.38,105.44,105.34,105.4,74602.0,98.7329,98.7891,98.6955,98.7517,74602.0
2020-08-24 14:30:00,105.4,105.4,105.25,105.31,40687.0,98.7517,98.7517,98.6111,98.6673,40687.0
2020-08-24 15:00:00,105.31,105.43,105.22,105.43,36895.0,98.6673,98.7798,98.583,98.7798,36895.0
2020-08-24 15:30:00,105.43,105.77,105.41,105.77,82197.0,98.7798,99.0983,98.761,99.0983,82197.0
2020-08-25 09:30:00,106.07,106.07,105.77,106.01,43609.0,99.3794,99.3794,99.0983,99.3232,43609.0
2020-08-25 10:00:00,105.97,105.99,105.69,105.75,124386.0,99.2857,99.3045,99.0234,99.0796,124386.0
2020-08-25 10:30:00,105.72,105.79,105.62,105.72,61211.0,99.0515,99.1171,98.9578,99.0515,61211.0
2020-08-25 11:00:00,105.72,105.92,105.71,105.85,35176.0,99.0515,99.2389,99.0421,99.1733,35176.0
2020-08-25 11:30:00,105.84,105.84,105.65,105.73,34864.0,99.1639,99.1639,98.9859,99.0609,34864.0
2020-08-25 12:00:00,105.74,105.87,105.67,105.83,36675.0,99.0702,99.192,99.0046,99.1545,36675.0
2020-08-25 12:30:00,105.84,105.92,105.8,105.86,26367.0,99.1639,99.2389,99.1264,99.1827,26367.0
2020-08-25 13:00:00,105.84,105.97,105.8,105.95,75014.0,99.1639,99.2857,99.1264,99.267,75014.0
2020-08-25 13:30:00,105.96,105.98,105.82,105.92,562281.0,99.2763,99.2951,99.1452,99.2389,562281.0
2020-08-25 14:00:00,105.92,106.05,105.86,106.04,52174.0,99.2389,99.3607,99.1827,99.3513,52174.0
2020-08-25 14:30:00,106.04,106.08,106.0,106.07,59211.0,99.3513,99.3888,99.3138,99.3794,59211.0
2020-08-25 15:00:00,106.05,106.12,106.0,106.11,29714.0,99.3607,99.4263,99.3138,99.4169,29714.0
2020-08-25 15:30:00,106.11,106.14,106.06,106.14,63944.0,99.4169,99.445,99.37,99.445,63944.0
2020-08-26 09:30:00,106.23,106.52,106.05,106.26,29943.0,99.5293,99.801,99.3607,99.5574,29943.0
2020-08-26 10:00:00,106.26,106.35,106.19,106.35,40338.0,99.5574,99.6417,99.4918,99.6417,40338.0
2020-08-26 10:30:00,106.36,106.53,106.35,106.51,22954.0,99.6511,99.8104,99.6417,99.7917,22954.0
2020-08-26 11:00:00,106.5,106.54,106.41,106.48,20603.0,99.7823,99.8198,99.698,99.7635,20603.0
2020-08-26 11:30:00,106.47,106.62,106.45,106.58,38615.0,99.7542,99.8947,99.7354,99.8572,38615.0
2020-08-26 12:00:00,106.59,106.88,106.55,106.85,21266.0,99.8666,100.1383,99.8291,100.1102,21266.0
2020-08-26 12:30:00,106.85,106.85,106.72,106.78,24064.0,100.1102,100.1102,99.9884,100.0446,24064.0
2020-08-26 13:00:00,106.78,106.9,106.77,106.8,23244.0,100.0446,100.1571,100.0353,100.0634,23244.0
2020-08-26 13:30:00,106.79,106.95,106.77,106.95,35119.0,100.054,100.2039,100.0353,100.2039,35119.0
2020-08-26 14:00:00,106.93,107.2,106.92,107.19,26256.0,100.1852,100.4381,100.1758,100.4288,26256.0
2020-08-26 14:30:00,107.2,107.2,106.8,106.84,47377.0,100.4381,100.4381,100.0634,100.1008,47377.0
2020-08-26 15:00:00,106.8,107.18,106.79,107.17,126410.0,100.0634,100.4194,100.054,100.41,126410.0
2020-08-26 15:30:00,107.16,107.16,107.01,107.09,105181.0,100.4007,100.4007,100.2601,100.3351,105181.0
2020-08-27 09:30:00,107.5,107.62,107.06,107.58,29001.0,100.7192,100.8316,100.307,100.7942,29001.0
2020-08-27 10:00:00,107.54,107.55,107.03,107.5,21841.0,100.7567,100.7661,100.2789,100.7192,21841.0
2020-08-27 10:30:00,107.53,107.68,107.41,107.66,53079.0,100.7473,100.8879,100.6349,100.8691,53079.0
2020-08-27 11:00:00,107.67,107.78,107.38,107.39,34537.0,100.8785,100.9815,100.6068,100.6161,34537.0
2020-08-27 11:30:00,107.43,107.72,107.32,107.61,18522.0,100.6536,100.9253,100.5506,100.8223,18522.0
2020-08-27 12:00:00,107.58,107.58,107.22,107.22,14478.0,100.7942,100.7942,100.4569,100.4569,14478.0
2020-08-27 12:30:00,107.19,107.26,106.69,106.82,19270.0,100.4288,100.4943,99.9603,100.0821,19270.0
2020-08-27 13:00:00,106.78,107.2,106.73,107.2,25354.0,100.0446,100.4381,99.9978,100.4381,25354.0
2020-08-27 13:30:00,107.21,107.29,106.99,107.29,44670.0,100.4475,100.5225,100.2414,100.5225,44670.0
2020-08-27 14:00:00,107.33,107.51,107.33,107.51,401857.0,100.5599,100.7286,100.5599,100.7286,401857.0
2020-08-27 14:30:00,107.49,107.53,107.36,107.38,70773.0,100.7098,100.7473,100.588,100.6068,70773.0
2020-08-27 15:00:00,107.45,107.58,107.3,107.49,28905.0,100.6724,100.7942,100.5318,100.7098,28905.0
2020-08-27 15:30:00,107.49,107.53,107.1,107.14,261517.0,100.7098,100.7473,100.3444,100.3819,261517.0
2020-08-28 09:30:00,107.66,107.71,107.29,107.53,86710.0,100.8691,100.916,100.5225,100.7473,86710.0
2020-08-28 10:00:00,107.51,107.57,107.37,107.46,17462.0,100.7286,100.7848,100.5974,100.6817,17462.0
2020-08-28 10:30:00,107.5,107.53,107.29,107.3,12848.0,100.7192,100.7473,100.5225,100.5318,12848.0
2020-08-28 11:00:00,107.35,107.62,107.31,107.58,26526.0,100.5787,100.8316,100.5412,100.7942,26526.0
2020-08-28 11:30:00,107.56,107.71,107.53,107.68,14618.0,100.7754,100.916,100.7473,100.8879,14618.0
2020-08-28 12:00:00,107.66,107.78,107.65,107.69,59788.0,100.8691,100.9815,100.8597,100.8972,59788.0
2020-08-28 12:30:00,107.67,107.83,107.65,107.82,89227.0,100.8785,101.0284,100.8597,101.019,89227.0
2020-08-28 13:00:00,107.82,107.82,107.65,107.66,36644.0,101.019,101.019,100.8597,100.8691,36644.0
2020-08-28 13:30:00,107.68,107.8,107.63,107.78,23648.0,100.8879,101.0003,100.841,100.9815,23648.0
2020-08-28 14:00:00,107.76,107.89,107.72,107.87,32997.0,100.9628,101.0846,100.9253,101.0659,32997.0
2020-08-28 14:30:00,107.88,108.0,107.84,108.0,19148.0,101.0752,101.1877,101.0378,101.1877,19148.0
2020-08-28 15:00:00,107.98,108.28,107.96,108.22,47869.0,101.1689,101.45,101.1502,101.3938,47869.0
2020-08-28 15:30:00,108.22,108.3,108.17,108.26,54023.0,101.3938,101.4687,101.3469,101.4313,54023.0
2020-08-31 09:30:00,108.21,108.3,107.88,107.88,21210.0,101.3844,101.4687,101.0752,101.0752,21210.0
2020-08-31 10:00:00,107.87,107.96,107.8,107.83,33495.0,101.0659,101.1502,101.0003,101.0284,33495.0
2020-08-31 10:30:00,107.82,108.01,107.82,107.93,15776.0,101.019,101.197,101.019,101.1221,15776.0
2020-08-31 11:00:00,107.94,108.01,107.67,107.68,14595.0,101.1315,101.197,100.8785,100.8879,14595.0
2020-08-31 11:30:00,107.66,107.93,107.62,107.88,25046.0,100.8691,101.1221,100.8316,101.0752,25046.0
2020-08-31 12:00:00,107.87,107.98,107.84,107.87,25738.0,101.0659,101.1689,101.0378,101.0659,25738.0
2020-08-31 12:30:00,107.88,107.89,107.77,107.84,21809.0,101.0752,101.0846,100.9722,101.0378,21809.0
2020-08-31 13:00:00,107.85,107.9,107.81,107.87,12866.0,101.0471,101.094,101.0097,101.0659,12866.0
2020-08-31 13:30:00,107.86,107.92,107.82,107.84,40587.0,101.0565,101.1127,101.019,101.0378,40587.0
2020-08-31 14:00:00,107.82,107.89,107.74,107.74,26254.0,101.019,101.0846,100.9441,100.9441,26254.0
2020-08-31 14:30:00,107.73,107.91,107.7,107.88,38436.0,100.9347,101.1033,100.9066,101.0752,38436.0
2020-08-31 15:00:00,107.87,107.89,107.62,107.79,65649.0,101.0659,101.0846,100.8316,100.9909,65649.0
2020-08-31 15:30:00,107.78,108.08,107.53,107.53,117119.0,100.9815,101.2626,100.7473,100.7473,117119.0
2020-09-01 09:30:00,107.56,107.73,107.35,107.66,27923.0,100.7754,100.9347,100.5787,100.8691,27923.0
2020-09-01 10:00:00,107.71,108.0,107.61,108.0,87503.0,100.916,101.1877,100.8223,101.1877,87503.0
2020-09-01 10:30:00,107.99,108.0,107.74,107.74,53619.0,101.1783,101.1877,100.9441,100.9441,53619.0
2020-09-01 11:00:00,107.77,107.91,107.66,107.77,28904.0,100.9722,101.1033,100.8691,100.9722,28904.0
2020-09-01 11:30:00,107.78,107.84,107.74,107.76,27517.0,100.9815,101.0378,100.9441,100.9628,27517.0
2020-09-01 12:00:00,107.74,107.85,107.74,107.78,27733.0,100.9441,101.0471,100.9441,100.9815,27733.0
2020-09-01 12:30:00,107.76,107.84,107.73,107.84,23019.0,100.9628,101.0378,100.9347,101.0378,23019.0
2020-09-01 13:00:00,107.81,107.82,107.74,107.78,19690.0,101.0097,101.019,100.9441,100.9815,19690.0
2020-09-01 13:30:00,107.78,107.87,107.73,107.83,30844.0,100.9815,101.0659,100.9347,101.0284,30844.0
2020-09-01 14:00:00,107.84,108.02,107.81,107.99,76422.0,101.0378,101.2064,101.0097,101.1783,76422.0
2020-09-01 14:30:00,108.0,108.11,107.97,108.08,51144.0,101.1877,101.2907,101.1596,101.2626,51144.0
2020-09-01 15:00:00,108.1,108.1,107.97,108.01,38453.0,101.2814,101.2814,101.1596,101.197,38453.0
2020-09-01 15:30:00,108.02,108.32,107.99,108.29,71956.0,101.2064,101.4875,101.1783,101.4594,71956.0
2020-09-02 09:30:00,108.89,108.94,108.64,108.83,72058.0,102.0215,102.0684,101.7873,101.9653,72058.0
2020-09-02 10:00:00,108.93,109.12,108.72,109.09,261944.0,102.059,102.237,101.8623,102.2089,261944.0
2020-09-02 10:30:00,109.1,109.2,108.98,109.12,51816.0,102.2183,102.312,102.1059,102.237,51816.0
2020-09-02 11:00:00,109.15,109.16,108.94,109.03,33047.0,102.2651,102.2745,102.0684,102.1527,33047.0
2020-09-02 11:30:00,109.05,109.17,108.84,109.15,34157.0,102.1714,102.2839,101.9747,102.2651,34157.0
2020-09-02 12:00:00,109.13,109.33,109.09,109.32,21859.0,102.2464,102.4338,102.2089,102.4244,21859.0
2020-09-02 12:30:00,109.33,109.46,109.3,109.38,55262.0,102.4338,102.5556,102.4057,102.4806,55262.0
2020-09-02 13:00:00,109.38,109.65,109.33,109.64,51329.0,102.4806,102.7336,102.4338,102.7242,51329.0
2020-09-02 13:30:00,109.64,109.72,109.61,109.65,70864.0,102.7242,102.7992,102.6961,102.7336,70864.0
2020-09-02 14:00:00,109.62,109.73,109.43,109.71,32833.0,102.7055,102.8085,102.5275,102.7898,32833.0
2020-09-02 14:30:00,109.7,109.8,109.64,109.8,45579.0,102.7804,102.8741,102.7242,102.8741,45579.0
2020-09-02 15:00:00,109.79,110.17,109.75,110.1,48456.0,102.8648,103.2208,102.8273,103.1552,48456.0
2020-09-02 15:30:00,110.09,110.42,110.05,110.12,246104.0,103.1458,103.455,103.1084,103.1739,246104.0
2020-09-03 09:30:00,109.46,109.75,109.42,109.47,34605.0,102.5556,102.8273,102.5181,102.5649,34605.0
2020-09-03 10:00:00,109.52,109.56,108.37,108.57,95475.0,102.6118,102.6493,101.5343,101.7217,95475.0
2020-09-03 10:30:00,108.55,108.74,107.95,108.25,91819.0,101.703,101.881,101.1408,101.4219,91819.0
2020-09-03 11:00:00,108.26,108.28,106.49,107.08,166589.0,101.4313,101.45,99.7729,100.3257,166589.0
2020-09-03 11:30:00,107.03,107.74,106.88,107.35,102067.0,100.2789,100.9441,100.1383,100.5787,102067.0
2020-09-03 12:00:00,107.36,107.62,107.16,107.35,32453.0,100.588,100.8316,100.4007,100.5787,32453.0
2020-09-03 12:30:00,107.23,107.31,106.72,106.72,27820.0,100.4662,100.5412,99.9884,99.9884,27820.0
2020-09-03 13:00:00,106.72,107.01,106.31,107.01,54726.0,99.9884,100.2601,99.6043,100.2601,54726.0
2020-09-03 13:30:00,107.03,107.03,106.41,106.66,34057.0,100.2789,100.2789,99.698,99.9322,34057.0
2020-09-03 14:00:00,106.65,106.91,106.38,106.59,26960.0,99.9228,100.1664,99.6699,99.8666,26960.0
2020-09-03 14:30:00,106.59,107.0,106.13,106.13,94633.0,99.8666,100.2507,99.4356,99.4356,94633.0
2020-09-03 15:00:00,106.13,106.32,105.81,105.83,64290.0,99.4356,99.6136,99.1358,99.1545,64290.0
2020-09-03 15:30:00,105.82,106.67,105.73,106.55,83935.0,99.1452,99.9416,99.0609,99.8291,83935.0
2020-09-04 09:30:00,107.02,107.17,105.96,106.03,63209.0,100.2695,100.41,99.2763,99.3419,63209.0
2020-09-04 10:00:00,106.03,106.39,104.82,104.86,94868.0,99.3419,99.6792,98.2083,98.2457,94868.0
2020-09-04 10:30:00,104.86,105.08,103.63,104.68,72691.0,98.2457,98.4519,97.0933,98.0771,72691.0
2020-09-04 11:00:00,104.65,104.73,103.71,103.89,116703.0,98.049,98.1239,97.1683,97.3369,116703.0
2020-09-04 11:30:00,104.0,104.77,104.0,104.76,58582.0,97.44,98.1614,97.44,98.152,58582.0
2020-09-04 12:00:00,104.79,105.08,104.42,105.08,48488.0,98.1801,98.4519,97.8335,98.4519,48488.0
2020-09-04 12:30:00,105.09,105.33,104.97,105.18,74843.0,98.4612,98.6861,98.3488,98.5455,74843.0
2020-09-04 13:00:00,105.13,105.13,104.55,104.83,63999.0,98.4987,98.4987,97.9553,98.2176,63999.0
2020-09-04 13:30:00,104.71,105.09,104.49,104.98,40299.0,98.1052,98.4612,97.8991,98.3582,40299.0
2020-09-04 14:00:00,104.99,105.33,104.82,105.33,120549.0,98.3675,98.6861,98.2083,98.6861,120549.0
2020-09-04 14:30:00,105.31,106.16,105.22,106.14,52950.0,98.6673,99.4637,98.583,99.445,52950.0
2020-09-04 15:00:00,106.19,106.37,105.84,106.3,88538.0,99.4918,99.6605,99.1639,99.5949,88538.0
2020-09-04 15:30:00,106.21,106.22,105.41,105.53,71987.0,99.5106,99.5199,98.761,98.8735,71987.0
2020-09-08 09:30:00,104.34,104.34,103.14,103.89,123995.0,97.7585,97.7585,96.6342,97.3369,123995.0
2020-09-08 10:00:00,103.93,104.1,103.32,104.07,251961.0,97.3744,97.5337,96.8029,97.5056,251961.0
2020-09-08 10:30:00,104.06,104.23,103.47,103.65,56505.0,97.4962,97.6555,96.9434,97.1121,56505.0
2020-09-08 11:00:00,103.68,104.08,103.52,103.81,91827.0,97.1402,97.5149,96.9903,97.262,91827.0
2020-09-08 11:30:00,103.79,103.85,103.26,103.52,96573.0,97.2432,97.2994,96.7467,96.9903,96573.0
2020-09-08 12:00:00,103.5,103.87,103.47,103.65,52796.0,96.9715,97.3182,96.9434,97.1121,52796.0
2020-09-08 12:30:00,103.68,104.0,103.57,103.96,59438.0,97.1402,97.44,97.0371,97.4025,59438.0
2020-09-08 13:00:00,103.98,104.13,103.77,104.03,50948.0,97.4212,97.5618,97.2245,97.4681,50948.0
2020-09-08 13:30:00,104.02,104.26,103.91,104.09,57764.0,97.4587,97.6836,97.3557,97.5243,57764.0
2020-09-08 14:00:00,104.14,104.19,103.58,103.58,81551.0,97.5711,97.618,97.0465,97.0465,81551.0
2020-09-08 14:30:00,103.58,103.58,102.9,103.36,101764.0,97.0465,97.0465,96.4094,96.8403,101764.0
2020-09-08 15:00:00,103.34,103.5,102.86,103.5,81910.0,96.8216,96.9715,96.3719,96.9715,81910.0
2020-09-08 15:30:00,103.48,103.62,102.9,102.95,177521.0,96.9528,97.0839,96.4094,96.4562,177521.0
2020-09-09 09:30:00,104.21,104.34,103.76,104.18,45770.0,97.6367,97.7585,97.2151,97.6086,45770.0
2020-09-09 10:00:00,104.2,104.64,104.18,104.55,42515.0,97.6274,98.0396,97.6086,97.9553,42515.0
2020-09-09 10:30:00,104.57,104.64,104.35,104.48,27214.0,97.974,98.0396,97.7679,97.8897,27214.0
2020-09-09 11:00:00,104.55,104.81,104.52,104.71,23377.0,97.9553,98.1989,97.9272,98.1052,23377.0
2020-09-09 11:30:00,104.7,104.82,104.64,104.74,46929.0,98.0958,98.2083,98.0396,98.1333,46929.0
2020-09-09 12:00:00,104.74,104.87,104.71,104.81,117538.0,98.1333,98.2551,98.1052,98.1989,117538.0
2020-09-09 12:30:00,104.81,105.03,104.81,104.96,81792.0,98.1989,98.405,98.1989,98.3394,81792.0
2020-09-09 13:00:00,104.96,105.28,104.96,105.21,68696.0,98.3394,98.6392,98.3394,98.5737,68696.0
2020-09-09 13:30:00,105.21,105.3,105.02,105.04,69909.0,98.5737,98.658,98.3956,98.4144,69909.0
2020-09-09 14:00:00,105.06,105.16,104.93,104.99,85498.0,98.4331,98.5268,98.3113,98.3675,85498.0
2020-09-09 14:30:00,104.99,105.27,104.99,105.19,65129.0,98.3675,98.6299,98.3675,98.5549,65129.0
2020-09-09 15:00:00,105.2,105.44,105.2,105.36,47060.0,98.5643,98.7891,98.5643,98.7142,47060.0
2020-09-09 15:30:00,105.33,105.45,104.65,104.67,54260.0,98.6861,98.7985,98.049,98.0677,54260.0
2020-09-10 09:30:00,105.4,105.4,104.98,105.13,34606.0,98.7517,98.7517,98.3582,98.4987,34606.0
2020-09-10 10:00:00,105.14,105.4,105.1,105.11,22148.0,98.5081,98.7517,98.4706,98.48,22148.0
2020-09-10 10:30:00,105.08,105.32,104.33,104.41,39191.0,98.4519,98.6767,97.7492,97.8241,39191.0
2020-09-10 11:00:00,104.21,104.92,104.2,104.92,36734.0,97.6367,98.3019,97.6274,98.3019,36734.0
2020-09-10 11:30:00,104.86,104.91,104.48,104.53,73779.0,98.2457,98.2926,97.8897,97.9365,73779.0
2020-09-10 12:00:00,104.51,104.68,104.22,104.34,20704.0,97.9178,98.0771,97.6461,97.7585,20704.0
2020-09-10 12:30:00,104.33,104.42,103.92,104.29,31150.0,97.7492,97.8335,97.365,97.7117,31150.0
2020-09-10 13:00:00,104.28,104.57,104.18,104.26,22211.0,97.7023,97.974,97.6086,97.6836,22211.0
2020-09-10 13:30:00,104.28,104.44,104.02,104.08,38012.0,97.7023,97.8522,97.4587,97.5149,38012.0
2020-09-10 14:00:00,104.08,104.29,103.0,103.06,40732.0,97.5149,97.7117,96.5031,96.5593,40732.0
2020-09-10 14:30:00,103.09,103.62,103.07,103.58,45781.0,96.5874,97.0839,96.5686,97.0465,45781.0
2020-09-10 15:00:00,103.58,103.58,102.59,102.9,58361.0,97.0465,97.0465,96.1189,96.4094,58361.0
2020-09-10 15:30:00,102.91,103.34,102.83,102.88,60003.0,96.4187,96.8216,96.3438,96.3906,60003.0
2020-09-11 09:30:00,103.7,103.75,103.07,103.08,34983.0,97.1589,97.2057,96.5686,96.578,34983.0
2020-09-11 10:00:00,103.04,103.64,103.02,103.47,57182.0,96.5405,97.1027,96.5218,96.9434,57182.0
2020-09-11 10:30:00,103.57,103.83,103.26,103.57,41440.0,97.0371,97.2807,96.7467,97.0371,41440.0
2020-09-11 11:00:00,103.54,103.91,103.49,103.58,100455.0,97.009,97.3557,96.9621,97.0465,100455.0
2020-09-11 11:30:00,103.49,103.51,103.31,103.35,48742.0,96.9621,96.9809,96.7935,96.831,48742.0
2020-09-11 12:00:00,103.28,103.62,103.22,103.49,25196.0,96.7654,97.0839,96.7092,96.9621,25196.0
2020-09-11 12:30:00,103.38,103.38,102.81,102.83,67267.0,96.8591,96.8591,96.325,96.3438,67267.0
2020-09-11 13:00:00,102.91,102.94,102.37,102.37,83008.0,96.4187,96.4468,95.9128,95.9128,83008.0
2020-09-11 13:30:00,102.39,102.63,102.2,102.33,292112.0,95.9315,96.1564,95.7535,95.8753,292112.0
2020-09-11 14:00:00,102.33,102.75,102.21,102.6,36033.0,95.8753,96.2688,95.7629,96.1283,36033.0
2020-09-11 14:30:00,102.65,103.12,102.63,102.96,42629.0,96.1751,96.6155,96.1564,96.4656,42629.0
2020-09-11 15:00:00,102.96,103.34,102.6,103.28,47235.0,96.4656,96.8216,96.1283,96.7654,47235.0
2020-09-11 15:30:00,103.37,103.45,102.97,103.04,103853.0,96.8497,96.9247,96.4749,96.5405,103853.0
2020-09-14 09:30:00,104.08,104.53,103.93,104.43,44493.0,97.5149,97.9365,97.3744,97.8429,44493.0
2020-09-14 10:00:00,104.5,104.84,104.48,104.84,23633.0,97.9084,98.227,97.8897,98.227,23633.0
2020-09-14 10:30:00,104.79,104.79,104.64,104.66,17486.0,98.1801,98.1801,98.0396,98.0583,17486.0
2020-09-14 11:00:00,104.67,104.72,104.55,104.72,19172.0,98.0677,98.1146,97.9553,98.1146,19172.0
2020-09-14 11:30:00,104.75,104.88,104.71,104.78,21626.0,98.1427,98.2645,98.1052,98.1708,21626.0
2020-09-14 12:00:00,104.72,104.83,104.69,104.8,23424.0,98.1146,98.2176,98.0865,98.1895,23424.0
2020-09-14 12:30:00,104.82,104.82,104.65,104.74,44871.0,98.2083,98.2083,98.049,98.1333,44871.0
2020-09-14 13:00:00,104.77,104.8,104.36,104.47,20649.0,98.1614,98.1895,97.7773,97.8803,20649.0
2020-09-14 13:30:00,104.51,104.62,104.34,104.58,33841.0,97.9178,98.0209,97.7585,97.9834,33841.0
2020-09-14 14:00:00,104.54,104.72,104.47,104.55,31206.0,97.9459,98.1146,97.8803,97.9553,31206.0
2020-09-14 14:30:00,104.58,104.68,104.31,104.51,29797.0,97.9834,98.0771,97.7304,97.9178,29797.0
2020-09-14 15:00:00,104.5,104.55,104.15,104.38,47585.0,97.9084,97.9553,97.5805,97.796,47585.0
2020-09-14 15:30:00,104.39,104.8,104.31,104.39,84795.0,97.8054,98.1895,97.7304,97.8054,84795.0
2020-09-15 09:30:00,105.28,105.59,105.21,105.4,49394.0,98.6392,98.9297,98.5737,98.7517,49394.0
2020-09-15 10:00:00,105.41,105.53,105.32,105.44,14138.0,98.761,98.8735,98.6767,98.7891,14138.0
2020-09-15 10:30:00,105.46,105.56,105.26,105.56,14758.0,98.8079,98.9016,98.6205,98.9016,14758.0
2020-09-15 11:00:00,105.55,105.64,105.46,105.53,34711.0,98.8922,98.9765,98.8079,98.8735,34711.0
2020-09-15 11:30:00,105.51,105.57,105.39,105.4,22915.0,98.8547,98.9109,98.7423,98.7517,22915.0
2020-09-15 12:00:00,105.43,105.51,105.41,105.48,31247.0,98.7798,98.8547,98.761,98.8266,31247.0
2020-09-15 12:30:00,105.47,105.53,105.44,105.47,78981.0,98.8173,98.8735,98.7891,98.8173,78981.0
2020-09-15 13:00:00,105.48,105.56,105.42,105.46,34563.0,98.8266,98.9016,98.7704,98.8079,34563.0
2020-09-15 13:30:00,105.43,105.47,105.33,105.34,21285.0,98.7798,98.8173,98.6861,98.6955,21285.0
2020-09-15 14:00:00,105.34,105.36,105.19,105.24,59262.0,98.6955,98.7142,98.5549,98.6018,59262.0
2020-09-15 14:30:00,105.22,105.29,105.15,105.23,60307.0,98.583,98.6486,98.5174,98.5924,60307.0
2020-09-15 15:00:00,105.22,105.22,104.84,104.96,46470.0,98.583,98.583,98.227,98.3394,46470.0
2020-09-15 15:30:00,104.96,105.02,104.67,105.0,85244.0,98.3394,98.3956,98.0677,98.3769,85244.0
2020-09-16 09:30:00,105.45,105.46,105.24,105.37,20064.0,98.7985,98.8079,98.6018,98.7236,20064.0
2020-09-16 10:00:00,105.42,105.51,105.31,105.39,16113.0,98.7704,98.8547,98.6673,98.7423,16113.0
2020-09-16 10:30:00,105.37,105.39,105.12,105.36,35241.0,98.7236,98.7423,98.4893,98.7142,35241.0
2020-09-16 11:00:00,105.39,105.73,105.38,105.69,75628.0,98.7423,99.0609,98.7329,99.0234,75628.0
2020-09-16 11:30:00,105.69,105.7,105.52,105.52,22383.0,99.0234,99.0327,98.8641,98.8641,22383.0
2020-09-16 12:00:00,105.55,105.6,105.42,105.47,27177.0,98.8922,98.9391,98.7704,98.8173,27177.0
2020-09-16 12:30:00,105.47,105.47,105.32,105.35,29365.0,98.8173,98.8173,98.6767,98.7048,29365.0
2020-09-16 13:00:00,105.34,105.4,105.19,105.2,17672.0,98.6955,98.7517,98.5549,98.5643,17672.0
2020-09-16 13:30:00,105.21,105.43,105.13,105.39,39331.0,98.5737,98.7798,98.4987,98.7423,39331.0
2020-09-16 14:00:00,105.43,105.81,105.34,105.72,31750.0,98.7798,99.1358,98.6955,99.0515,31750.0
2020-09-16 14:30:00,105.75,105.98,105.45,105.51,41392.0,99.0796,99.2951,98.7985,98.8547,41392.0
2020-09-16 15:00:00,105.56,105.66,104.91,105.02,92073.0,98.9016,98.9953,98.2926,98.3956,92073.0
2020-09-16 15:30:00,104.99,105.31,104.71,104.76,217841.0,98.3675,98.6673,98.1052,98.152,217841.0
2020-09-17 09:30:00,103.71,103.72,103.09,103.62,38547.0,97.1683,97.1776,96.5874,97.0839,38547.0
2020-09-17 10:00:00,103.66,104.14,103.57,103.76,35705.0,97.1214,97.5711,97.0371,97.2151,35705.0
2020-09-17 10:30:00,103.75,104.29,103.66,104.12,60204.0,97.2057,97.7117,97.1214,97.5524,60204.0
2020-09-17 11:00:00,104.15,104.47,104.14,104.18,38547.0,97.5805,97.8803,97.5711,97.6086,38547.0
2020-09-17 11:30:00,104.17,104.26,103.71,103.75,80825.0,97.5993,97.6836,97.1683,97.2057,80825.0
2020-09-17 12:00:00,103.73,103.82,103.03,103.22,26336.0,97.187,97.2713,96.5312,96.7092,26336.0
2020-09-17 12:30:00,103.22,103.4,103.03,103.4,21311.0,96.7092,96.8778,96.5312,96.8778,21311.0
2020-09-17 13:00:00,103.38,103.45,103.19,103.33,20338.0,96.8591,96.9247,96.6811,96.8122,20338.0
2020-09-17 13:30:00,103.31,103.58,103.29,103.42,30655.0,96.7935,97.0465,96.7748,96.8966,30655.0
2020-09-17 14:00:00,103.47,103.7,103.33,103.33,34793.0,96.9434,97.1589,96.8122,96.8122,34793.0
2020-09-17 14:30:00,103.3,103.49,103.15,103.39,37110.0,96.7841,96.9621,96.6436,96.8685,37110.0
2020-09-17 15:00:00,103.4,103.52,103.07,103.25,47876.0,96.8778,96.9903,96.5686,96.7373,47876.0
2020-09-17 15:30:00,103.25,103.86,103.22,103.84,85719.0,96.7373,97.3088,96.7092,97.2901,85719.0
2020-09-18 09:30:00,104.32,104.32,103.61,103.77,31016.0,97.7398,97.7398,97.0746,97.2245,31016.0
2020-09-18 10:00:00,103.91,104.11,103.84,103.96,19801.0,97.3557,97.543,97.2901,97.4025,19801.0
2020-09-18 10:30:00,103.93,103.93,103.4,103.48,50254.0,97.3744,97.3744,96.8778,96.9528,50254.0
2020-09-18 11:00:00,103.53,103.67,103.34,103.55,25228.0,96.9996,97.1308,96.8216,97.0184,25228.0
2020-09-18 11:30:00,103.54,103.71,103.31,103.61,59267.0,97.009,97.1683,96.7935,97.0746,59267.0
2020-09-18 12:00:00,103.58,103.69,103.25,103.33,29349.0,97.0465,97.1495,96.7373,96.8122,29349.0
2020-09-18 12:30:00,103.35,103.35,102.91,102.98,45027.0,96.831,96.831,96.4187,96.4843,45027.0
2020-09-18 13:00:00,102.99,103.06,102.54,102.55,34567.0,96.4937,96.5593,96.0721,96.0814,34567.0
2020-09-18 13:30:00,102.44,102.68,102.15,102.68,40091.0,95.9784,96.2032,95.7067,96.2032,40091.0
2020-09-18 14:00:00,102.66,102.77,102.46,102.71,34571.0,96.1845,96.2876,95.9971,96.2313,34571.0
2020-09-18 14:30:00,102.7,102.89,102.61,102.88,30478.0,96.222,96.4,96.1377,96.3906,30478.0
2020-09-18 15:00:00,102.9,103.09,102.83,103.06,42617.0,96.4094,96.5874,96.3438,96.5593,42617.0
2020-09-18 15:30:00,103.11,103.2,102.86,102.88,188039.0,96.6061,96.6904,96.3719,96.3906,188039.0
2020-09-21 09:30:00,101.58,101.58,100.62,101.1,74019.0,95.1726,95.1726,94.2732,94.7229,74019.0
2020-09-21 10:00:00,100.99,101.14,100.17,100.24,43948.0,94.6198,94.7604,93.8516,93.9171,43948.0
2020-09-21 10:30:00,100.23,100.36,99.98,100.3,35255.0,93.9078,94.0296,93.6735,93.9734,35255.0
2020-09-21 11:00:00,100.24,100.61,100.04,100.21,25968.0,93.9171,94.2638,93.7298,93.889,25968.0
2020-09-21 11:30:00,100.18,100.58,100.02,100.52,48863.0,93.8609,94.2357,93.711,94.1795,48863.0
2020-09-21 12:00:00,100.54,100.81,100.51,100.68,181636.0,94.1982,94.4512,94.1701,94.3294,181636.0
2020-09-21 12:30:00,100.66,100.71,100.28,100.33,45272.0,94.3107,94.3575,93.9546,94.0015,45272.0
2020-09-21 13:00:00,100.4,100.67,100.22,100.67,34488.0,94.0671,94.32,93.8984,94.32,34488.0
2020-09-21 13:30:00,100.65,100.77,100.32,100.47,64998.0,94.3013,94.4137,93.9921,94.1326,64998.0
2020-09-21 14:00:00,100.47,100.5,100.17,100.33,97902.0,94.1326,94.1607,93.8516,94.0015,97902.0
2020-09-21 14:30:00,100.31,100.38,99.96,100.32,73071.0,93.9827,94.0483,93.6548,93.9921,73071.0
2020-09-21 15:00:00,100.31,100.86,100.28,100.74,74684.0,93.9827,94.498,93.9546,94.3856,74684.0
2020-09-21 15:30:00,100.81,101.27,100.63,101.23,106437.0,94.4512,94.8822,94.2825,94.8447,106437.0
2020-09-22 09:30:00,101.66,101.92,101.26,101.35,46064.0,95.2476,95.4912,94.8728,94.9571,46064.0
2020-09-22 10:00:00,101.36,101.74,101.36,101.74,32497.0,94.9665,95.3225,94.9665,95.3225,32497.0
2020-09-22 10:30:00,101.81,101.81,101.12,101.12,25868.0,95.3881,95.3881,94.7416,94.7416,25868.0
2020-09-22 11:00:00,100.98,101.31,100.89,101.24,21873.0,94.6105,94.9197,94.5261,94.8541,21873.0
2020-09-22 11:30:00,101.27,101.49,101.01,101.47,15088.0,94.8822,95.0883,94.6386,95.0696,15088.0
2020-09-22 12:00:00,101.49,101.69,101.48,101.59,23893.0,95.0883,95.2757,95.0789,95.182,23893.0
2020-09-22 12:30:00,101.63,101.65,101.24,101.35,165010.0,95.2195,95.2382,94.8541,94.9571,165010.0
2020-09-22 13:00:00,101.37,101.68,101.3,101.66,276196.0,94.9759,95.2663,94.9103,95.2476,276196.0
2020-09-22 13:30:00,101.64,101.91,101.61,101.91,49907.0,95.2288,95.4818,95.2007,95.4818,49907.0
2020-09-22 14:00:00,101.97,102.13,101.91,101.99,50344.0,95.538,95.6879,95.4818,95.5568,50344.0
2020-09-22 14:30:00,102.08,102.11,101.96,102.0,45952.0,95.6411,95.6692,95.5287,95.5661,45952.0
2020-09-22 15:00:00,101.99,102.31,101.94,102.29,60028.0,95.5568,95.8566,95.5099,95.8378,60028.0
2020-09-22 15:30:00,102.28,102.48,102.13,102.32,47767.0,95.8285,96.0159,95.6879,95.8659,47767.0
2020-09-23 09:30:00,102.59,102.62,102.14,102.16,46407.0,96.5428,96.571,96.1193,96.1381,46407.0
2020-09-23 10:00:00,102.19,102.3,101.95,102.09,16942.0,96.1663,96.2698,95.9405,96.0722,16942.0
2020-09-23 10:30:00,102.09,102.16,101.78,101.96,36968.0,96.0722,96.1381,95.7805,95.9499,36968.0
2020-09-23 11:00:00,101.97,102.14,101.8,101.84,43440.0,95.9593,96.1193,95.7993,95.837,43440.0
2020-09-23 11:30:00,101.87,101.93,101.55,101.61,48490.0,95.8652,95.9217,95.5641,95.6205,48490.0
2020-09-23 12:00:00,101.57,101.79,101.5,101.71,31613.0,95.5829,95.7899,95.517,95.7146,31613.0
2020-09-23 12:30:00,101.7,101.96,101.64,101.91,37502.0,95.7052,95.9499,95.6487,95.9028,37502.0
2020-09-23 13:00:00,101.95,102.0,101.76,101.77,43873.0,95.9405,95.9875,95.7617,95.7711,43873.0
2020-09-23 13:30:00,101.77,101.8,101.37,101.46,45962.0,95.7711,95.7993,95.3947,95.4794,45962.0
2020-09-23 14:00:00,101.36,101.41,100.77,100.94,12767.0,95.3853,95.4323,94.83,94.99,12767.0
2020-09-23 14:30:00,100.89,100.92,100.39,100.45,34748.0,94.943,94.9712,94.4724,94.5289,34748.0
2020-09-23 15:00:00,100.43,100.55,100.1,100.46,52489.0,94.5101,94.623,94.1995,94.5383,52489.0
2020-09-23 15:30:00,100.44,100.51,99.97,100.11,105896.0,94.5195,94.5854,94.0772,94.2089,105896.0
2020-09-24 09:30:00,99.66,100.06,99.16,99.82,100984.0,93.7855,94.1619,93.3149,93.936,100984.0
2020-09-24 10:00:00,99.95,100.5,99.95,99.99,65312.0,94.0584,94.5759,94.0584,94.096,65312.0
2020-09-24 10:30:00,99.99,100.16,99.61,100.16,61340.0,94.096,94.256,93.7384,94.256,61340.0
2020-09-24 11:00:00,100.07,100.17,99.76,100.05,38161.0,94.1713,94.2654,93.8796,94.1525,38161.0
2020-09-24 11:30:00,100.06,100.56,100.02,100.55,86444.0,94.1619,94.6324,94.1242,94.623,86444.0
2020-09-24 12:00:00,100.54,100.77,100.53,100.68,32053.0,94.6136,94.83,94.6042,94.7453,32053.0
2020-09-24 12:30:00,100.55,100.74,100.35,100.74,17360.0,94.623,94.8018,94.4348,94.8018,17360.0
2020-09-24 13:00:00,100.79,101.18,100.79,101.17,21847.0,94.8489,95.2159,94.8489,95.2065,21847.0
2020-09-24 13:30:00,101.18,101.31,101.01,101.01,30300.0,95.2159,95.3382,95.0559,95.0559,30300.0
2020-09-24 14:00:00,101.06,101.1,100.61,100.71,16340.0,95.1029,95.1406,94.6795,94.7736,16340.0
2020-09-24 14:30:00,100.76,100.97,100.19,100.2,31118.0,94.8206,95.0182,94.2842,94.2936,31118.0
2020-09-24 15:00:00,100.23,100.38,99.82,99.93,129692.0,94.3219,94.463,93.936,94.0395,129692.0
2020-09-24 15:30:00,99.9,100.51,99.82,100.33,115746.0,94.0113,94.5854,93.936,94.416,115746.0
2020-09-25 09:30:00,100.17,100.2,99.77,100.1,65750.0,94.2654,94.2936,93.889,94.1995,65750.0
2020-09-25 10:00:00,100.17,100.43,99.61,100.41,33132.0,94.2654,94.5101,93.7384,94.4913,33132.0
2020-09-25 10:30:00,100.38,100.75,100.27,100.51,26340.0,94.463,94.8112,94.3595,94.5854,26340.0
2020-09-25 11:00:00,100.55,100.76,100.37,100.72,25971.0,94.623,94.8206,94.4536,94.783,25971.0
2020-09-25 11:30:00,100.66,100.76,100.38,100.41,25590.0,94.7265,94.8206,94.463,94.4913,25590.0
2020-09-25 12:00:00,100.36,100.73,100.35,100.52,24962.0,94.4442,94.7924,94.4348,94.5948,24962.0
2020-09-25 12:30:00,100.58,100.74,100.44,100.72,12975.0,94.6512,94.8018,94.5195,94.783,12975.0
2020-09-25 13:00:00,100.7,100.93,100.66,100.85,18488.0,94.7642,94.9806,94.7265,94.9053,18488.0
2020-09-25 13:30:00,100.88,101.14,100.86,101.09,22372.0,94.9335,95.1782,94.9147,95.1312,22372.0
2020-09-25 14:00:00,101.09,101.33,101.08,101.32,23436.0,95.1312,95.357,95.1218,95.3476,23436.0
2020-09-25 14:30:00,101.27,101.45,101.2,101.45,28098.0,95.3006,95.4699,95.2347,95.4699,28098.0
2020-09-25 15:00:00,101.44,101.9,101.44,101.83,30973.0,95.4605,95.8934,95.4605,95.8275,30973.0
2020-09-25 15:30:00,101.83,101.83,101.5,101.67,39848.0,95.8275,95.8275,95.517,95.677,39848.0
2020-09-28 09:30:00,103.11,103.25,102.76,102.93,42916.0,97.0321,97.1638,96.7027,96.8627,42916.0
2020-09-28 10:00:00,102.94,103.54,102.87,103.42,25735.0,96.8721,97.4368,96.8062,97.3238,25735.0
2020-09-28 10:30:00,103.39,103.52,102.98,103.05,33117.0,97.2956,97.4179,96.9098,96.9756,33117.0
2020-09-28 11:00:00,103.08,103.3,103.08,103.24,32423.0,97.0039,97.2109,97.0039,97.1544,32423.0
2020-09-28 11:30:00,103.21,103.37,103.12,103.2,228518.0,97.1262,97.2768,97.0415,97.1168,228518.0
2020-09-28 12:00:00,103.19,103.25,103.06,103.15,37358.0,97.1074,97.1638,96.985,97.0697,37358.0
2020-09-28 12:30:00,103.19,103.42,103.12,103.4,29159.0,97.1074,97.3238,97.0415,97.305,29159.0
2020-09-28 13:00:00,103.41,103.47,103.3,103.4,52731.0,97.3144,97.3709,97.2109,97.305,52731.0
2020-09-28 13:30:00,103.4,103.55,103.4,103.51,46443.0,97.305,97.4462,97.305,97.4085,46443.0
2020-09-28 14:00:00,103.51,103.59,103.4,103.49,33345.0,97.4085,97.4838,97.305,97.3897,33345.0
2020-09-28 14:30:00,103.49,103.62,103.46,103.53,21120.0,97.3897,97.512,97.3615,97.4273,21120.0
2020-09-28 15:00:00,103.52,103.52,103.35,103.46,60693.0,97.4179,97.4179,97.258,97.3615,60693.0
2020-09-28 15:30:00,103.4,103.42,103.17,103.29,97882.0,97.305,97.3238,97.0886,97.2015,97882.0
2020-09-29 09:30:00,103.5,103.51,103.17,103.34,43106.0,97.3991,97.4085,97.0886,97.2485,43106.0
2020-09-29 10:00:00,103.38,103.64,103.32,103.56,32420.0,97.2862,97.5309,97.2297,97.4556,32420.0
2020-09-29 10:30:00,103.55,103.55,103.0,103.08,42233.0,97.4462,97.4462,96.9286,97.0039,42233.0
2020-09-29 11:00:00,103.11,103.16,102.92,103.11,18958.0,97.0321,97.0792,96.8533,97.0321,18958.0
2020-09-29 11:30:00,103.07,103.21,102.8,102.89,26293.0,96.9945,97.1262,96.7404,96.8251,26293.0
2020-09-29 12:00:00,102.89,102.93,102.78,102.9,34504.0,96.8251,96.8627,96.7216,96.8345,34504.0
2020-09-29 12:30:00,102.89,103.04,102.86,103.03,39718.0,96.8251,96.9662,96.7968,96.9568,39718.0
2020-09-29 13:00:00,103.03,103.03,102.73,102.98,33205.0,96.9568,96.9568,96.6745,96.9098,33205.0
2020-09-29 13:30:00,103.0,103.28,102.99,103.23,29956.0,96.9286,97.1921,96.9192,97.145,29956.0
2020-09-29 14:00:00,103.23,103.35,103.14,103.34,31436.0,97.145,97.258,97.0603,97.2485,31436.0
2020-09-29 14:30:00,103.33,103.41,103.23,103.25,34788.0,97.2391,97.3144,97.145,97.1638,34788.0
2020-09-29 15:00:00,103.26,103.37,103.15,103.18,31931.0,97.1733,97.2768,97.0697,97.098,31931.0
2020-09-29 15:30:00,103.18,103.26,103.03,103.04,100572.0,97.098,97.1733,96.9568,96.9662,100572.0
2020-09-30 09:30:00,103.37,103.83,103.34,103.8,54616.0,97.2768,97.7097,97.2485,97.6814,54616.0
2020-09-30 10:00:00,103.82,104.14,103.81,104.06,42930.0,97.7002,98.0014,97.6908,97.9261,42930.0
2020-09-30 10:30:00,104.05,104.22,104.01,104.04,30642.0,97.9167,98.0767,97.879,97.9073,30642.0
2020-09-30 11:00:00,103.96,104.37,103.91,104.31,23658.0,97.832,98.2178,97.7849,98.1614,23658.0
2020-09-30 11:30:00,104.26,104.26,104.07,104.21,52644.0,98.1143,98.1143,97.9355,98.0673,52644.0
2020-09-30 12:00:00,104.26,104.45,104.22,104.45,41560.0,98.1143,98.2931,98.0767,98.2931,41560.0
2020-09-30 12:30:00,104.46,104.47,104.25,104.3,69233.0,98.3025,98.3119,98.1049,98.152,69233.0
2020-09-30 13:00:00,104.33,104.33,104.08,104.19,107251.0,98.1802,98.1802,97.9449,98.0484,107251.0
2020-09-30 13:30:00,104.2,104.47,104.19,104.46,28605.0,98.0578,98.3119,98.0484,98.3025,28605.0
2020-09-30 14:00:00,104.47,104.72,103.92,104.2,60720.0,98.3119,98.5472,97.7944,98.0578,60720.0
2020-09-30 14:30:00,104.18,104.18,103.53,103.98,79276.0,98.039,98.039,97.4273,97.8508,79276.0
2020-09-30 15:00:00,104.02,104.03,103.16,103.48,59049.0,97.8885,97.8979,97.0792,97.3803,59049.0
2020-09-30 15:30:00,103.45,104.11,103.29,103.71,126414.0,97.3521,97.9732,97.2015,97.5967,126414.0
2020-10-01 09:30:00,104.46,104.9,104.3,104.3,39399.0,98.3025,98.7166,98.152,98.152,39399.0
2020-10-01 10:00:00,104.29,104.45,104.02,104.15,50650.0,98.1425,98.2931,97.8885,98.0108,50650.0
2020-10-01 10:30:00,104.16,104.57,104.11,104.19,135423.0,98.0202,98.406,97.9732,98.0484,135423.0
2020-10-01 11:00:00,104.33,104.5,104.08,104.5,47993.0,98.1802,98.3402,97.9449,98.3402,47993.0
2020-10-01 11:30:00,104.48,104.56,104.37,104.51,56819.0,98.3213,98.3966,98.2178,98.3496,56819.0
2020-10-01 12:00:00,104.49,104.49,104.19,104.46,91881.0,98.3308,98.3308,98.0484,98.3025,91881.0
2020-10-01 12:30:00,104.48,104.53,104.38,104.4,36455.0,98.3213,98.3684,98.2272,98.2461,36455.0
2020-10-01 13:00:00,104.41,104.52,104.23,104.28,42570.0,98.2555,98.359,98.0861,98.1331,42570.0
2020-10-01 13:30:00,104.3,104.39,104.02,104.09,42618.0,98.152,98.2366,97.8885,97.9543,42618.0
2020-10-01 14:00:00,104.13,104.29,103.74,104.12,63470.0,97.992,98.1425,97.625,97.9826,63470.0
2020-10-01 14:30:00,104.12,104.38,104.12,104.29,59879.0,97.9826,98.2272,97.9826,98.1425,59879.0
2020-10-01 15:00:00,104.32,104.42,103.99,104.02,58123.0,98.1708,98.2649,97.8602,97.8885,58123.0
2020-10-01 15:30:00,104.01,104.38,103.94,104.38,60456.0,97.879,98.2272,97.8132,98.2272,60456.0
2020-10-02 09:30:00,102.76,103.51,102.38,103.46,85850.0,96.7027,97.4085,96.3451,97.3615,85850.0
2020-10-02 10:00:00,103.59,103.84,103.51,103.75,31029.0,97.4838,97.7191,97.4085,97.6344,31029.0
2020-10-02 10:30:00,103.72,103.72,103.35,103.58,34963.0,97.6061,97.6061,97.258,97.4744,34963.0
2020-10-02 11:00:00,103.57,103.86,103.45,103.78,63651.0,97.465,97.7379,97.3521,97.6626,63651.0
2020-10-02 11:30:00,103.7,103.7,103.09,103.17,60394.0,97.5873,97.5873,97.0133,97.0886,60394.0
2020-10-02 12:00:00,103.1,104.02,102.88,103.82,67455.0,97.0227,97.8885,96.8157,97.7002,67455.0
2020-10-02 12:30:00,103.85,104.07,103.74,103.99,23503.0,97.7285,97.9355,97.625,97.8602,23503.0
2020-10-02 13:00:00,104.03,104.13,103.8,104.05,18260.0,97.8979,97.992,97.6814,97.9167,18260.0
2020-10-02 13:30:00,104.08,104.11,103.51,103.68,26779.0,97.9449,97.9732,97.4085,97.5685,26779.0
2020-10-02 14:00:00,103.7,104.04,103.7,103.94,46924.0,97.5873,97.9073,97.5873,97.8132,46924.0
2020-10-02 14:30:00,103.98,104.02,103.76,103.92,31344.0,97.8508,97.8885,97.6438,97.7944,31344.0
2020-10-02 15:00:00,103.89,104.01,103.63,103.87,58548.0,97.7661,97.879,97.5214,97.7473,58548.0
2020-10-02 15:30:00,103.84,104.02,103.49,103.53,56213.0,97.7191,97.8885,97.3897,97.4273,56213.0
2020-10-05 09:30:00,104.43,104.48,104.22,104.23,93026.0,98.2743,98.3213,98.0767,98.0861,93026.0
2020-10-05 10:00:00,104.32,104.55,104.26,104.49,11784.0,98.1708,98.3872,98.1143,98.3308,11784.0
2020-10-05 10:30:00,104.55,104.77,104.55,104.7,55231.0,98.3872,98.5942,98.3872,98.5284,55231.0
2020-10-05 11:00:00,104.72,104.92,104.7,104.85,13324.0,98.5472,98.7354,98.5284,98.6695,13324.0
2020-10-05 11:30:00,104.85,104.85,104.75,104.81,15524.0,98.6695,98.6695,98.5754,98.6319,15524.0
2020-10-05 12:00:00,104.82,104.84,104.75,104.82,22954.0,98.6413,98.6601,98.5754,98.6413,22954.0
2020-10-05 12:30:00,104.82,104.86,104.79,104.82,20260.0,98.6413,98.6789,98.6131,98.6413,20260.0
2020-10-05 13:00:00,104.79,104.86,104.75,104.78,44593.0,98.6131,98.6789,98.5754,98.6037,44593.0
2020-10-05 13:30:00,104.78,104.8,104.58,104.6,44535.0,98.6037,98.6225,98.4154,98.4343,44535.0
2020-10-05 14:00:00,104.63,104.73,104.52,104.66,49384.0,98.4625,98.5566,98.359,98.4907,49384.0
2020-10-05 14:30:00,104.66,104.96,104.66,104.95,31788.0,98.4907,98.773,98.4907,98.7636,31788.0
2020-10-05 15:00:00,104.99,105.2,104.93,105.2,33238.0,98.8013,98.9989,98.7448,98.9989,33238.0
2020-10-05 15:30:00,105.21,105.23,105.08,105.16,82307.0,99.0083,99.0271,98.886,98.9613,82307.0
2020-10-06 09:30:00,105.38,105.38,105.0,105.09,35204.0,99.1683,99.1683,98.8107,98.8954,35204.0
2020-10-06 10:00:00,105.15,105.49,105.13,105.43,27560.0,98.9518,99.2718,98.933,99.2153,27560.0
2020-10-06 10:30:00,105.44,105.5,105.07,105.33,21363.0,99.2248,99.2812,98.8766,99.1212,21363.0
2020-10-06 11:00:00,105.33,105.39,105.13,105.21,25800.0,99.1212,99.1777,98.933,99.0083,25800.0
2020-10-06 11:30:00,105.23,105.38,105.04,105.08,29757.0,99.0271,99.1683,98.8483,98.886,29757.0
2020-10-06 12:00:00,105.13,105.34,105.11,105.28,39448.0,98.933,99.1307,98.9142,99.0742,39448.0
2020-10-06 12:30:00,105.3,105.56,105.26,105.54,42607.0,99.093,99.3377,99.0554,99.3189,42607.0
2020-10-06 13:00:00,105.57,105.8,105.54,105.69,62211.0,99.3471,99.5635,99.3189,99.46,62211.0
2020-10-06 13:30:00,105.67,105.77,105.6,105.66,40041.0,99.4412,99.5353,99.3753,99.4318,40041.0
2020-10-06 14:00:00,105.66,105.88,105.64,105.82,48676.0,99.4318,99.6388,99.413,99.5824,48676.0
2020-10-06 14:30:00,105.82,106.1,104.2,104.54,69268.0,99.5824,99.8459,98.0578,98.3778,69268.0
2020-10-06 15:00:00,104.48,104.51,103.84,104.24,39971.0,98.3213,98.3496,97.7191,98.0955,39971.0
2020-10-06 15:30:00,104.24,104.58,103.73,103.92,48281.0,98.0955,98.4154,97.6156,97.7944,48281.0
2020-10-07 09:30:00,104.91,105.17,104.77,105.04,44277.0,98.726,98.9707,98.5942,98.8483,44277.0
2020-10-07 10:00:00,105.05,105.23,104.85,105.18,38327.0,98.8577,99.0271,98.6695,98.9801,38327.0
2020-10-07 10:30:00,105.21,105.29,105.09,105.27,54377.0,99.0083,99.0836,98.8954,99.0648,54377.0
2020-10-07 11:00:00,105.29,105.35,105.15,105.25,17812.0,99.0836,99.1401,98.9518,99.046,17812.0
2020-10-07 11:30:00,105.28,105.29,105.19,105.2,36166.0,99.0742,99.0836,98.9895,98.9989,36166.0
2020-10-07 12:00:00,105.19,105.26,104.98,105.03,44648.0,98.9895,99.0554,98.7919,98.8389,44648.0
2020-10-07 12:30:00,105.13,105.24,105.13,105.19,22317.0,98.933,99.0365,98.933,98.9895,22317.0
2020-10-07 13:00:00,105.28,105.32,105.25,105.3,45901.0,99.0742,99.1118,99.046,99.093,45901.0
2020-10-07 13:30:00,105.33,105.62,105.29,105.49,75990.0,99.1212,99.3941,99.0836,99.2718,75990.0
2020-10-07 14:00:00,105.49,105.75,105.47,105.71,47520.0,99.2718,99.5165,99.253,99.4788,47520.0
2020-10-07 14:30:00,105.73,105.77,105.6,105.73,206451.0,99.4977,99.5353,99.3753,99.4977,206451.0
2020-10-07 15:00:00,105.72,105.84,105.68,105.75,212615.0,99.4883,99.6012,99.4506,99.5165,212615.0
2020-10-07 15:30:00,105.77,105.82,105.61,105.61,49373.0,99.5353,99.5824,99.3847,99.3847,49373.0
2020-10-08 09:30:00,106.45,106.45,106.07,106.38,28990.0,100.1752,100.1752,99.8176,100.1093,28990.0
2020-10-08 10:00:00,106.41,106.43,106.18,106.33,30158.0,100.1376,100.1564,99.9211,100.0623,30158.0
2020-10-08 10:30:00,106.39,106.55,106.35,106.38,28282.0,100.1188,100.2693,100.0811,100.1093,28282.0
2020-10-08 11:00:00,106.37,106.49,106.23,106.25,70206.0,100.0999,100.2129,99.9682,99.987,70206.0
2020-10-08 11:30:00,106.24,106.32,106.03,106.15,52510.0,99.9776,100.0529,99.78,99.8929,52510.0
2020-10-08 12:00:00,106.18,106.41,106.14,106.39,24013.0,99.9211,100.1376,99.8835,100.1188,24013.0
2020-10-08 12:30:00,106.39,106.47,106.37,106.41,47037.0,100.1188,100.194,100.0999,100.1376,47037.0
2020-10-08 13:00:00,106.43,106.43,106.28,106.32,35010.0,100.1564,100.1564,100.0152,100.0529,35010.0
2020-10-08 13:30:00,106.33,106.4,106.28,106.3,33933.0,100.0623,100.1282,100.0152,100.0341,33933.0
2020-10-08 14:00:00,106.28,106.47,106.28,106.43,37536.0,100.0152,100.194,100.0152,100.1564,37536.0
2020-10-08 14:30:00,106.44,106.51,106.41,106.45,39877.0,100.1658,100.2317,100.1376,100.1752,39877.0
2020-10-08 15:00:00,106.44,106.5,106.31,106.5,38506.0,100.1658,100.2223,100.0435,100.2223,38506.0
2020-10-08 15:30:00,106.5,106.58,106.42,106.56,123408.0,100.2223,100.2976,100.147,100.2787,123408.0
2020-10-09 09:30:00,107.18,107.28,107.01,107.04,26234.0,100.8622,100.9563,100.7022,100.7304,26234.0
2020-10-09 10:00:00,107.05,107.1,106.94,106.98,29779.0,100.7399,100.7869,100.6363,100.674,29779.0
2020-10-09 10:30:00,106.98,107.2,106.96,107.17,27448.0,100.674,100.881,100.6552,100.8528,27448.0
2020-10-09 11:00:00,107.2,107.33,107.18,107.29,82847.0,100.881,101.0033,100.8622,100.9657,82847.0
2020-10-09 11:30:00,107.29,107.7,107.28,107.69,27939.0,100.9657,101.3515,100.9563,101.3421,27939.0
2020-10-09 12:00:00,107.66,107.74,107.51,107.59,94061.0,101.3139,101.3892,101.1727,101.248,94061.0
2020-10-09 12:30:00,107.63,107.7,107.55,107.57,20735.0,101.2857,101.3515,101.2104,101.2292,20735.0
2020-10-09 13:00:00,107.57,107.65,107.53,107.58,18376.0,101.2292,101.3045,101.1916,101.2386,18376.0
2020-10-09 13:30:00,107.57,107.66,107.53,107.66,33742.0,101.2292,101.3139,101.1916,101.3139,33742.0
2020-10-09 14:00:00,107.68,107.68,107.44,107.45,24062.0,101.3327,101.3327,101.1069,101.1163,24062.0
2020-10-09 14:30:00,107.47,107.54,107.34,107.43,47154.0,101.1351,101.201,101.0128,101.0975,47154.0
2020-10-09 15:00:00,107.46,107.65,107.42,107.62,20977.0,101.1257,101.3045,101.088,101.2763,20977.0
2020-10-09 15:30:00,107.62,107.62,107.39,107.59,28149.0,101.2763,101.2763,101.0598,101.248,28149.0
2020-10-12 09:30:00,108.4,108.4,108.13,108.22,20092.0,102.0103,102.0103,101.7562,101.8409,20092.0
2020-10-12 10:00:00,108.2,108.37,108.15,108.37,28706.0,101.8221,101.982,101.775,101.982,28706.0
2020-10-12 10:30:00,108.37,108.58,108.33,108.47,25399.0,101.982,102.1797,101.9444,102.0761,25399.0
2020-10-12 11:00:00,108.51,108.86,108.51,108.81,59651.0,102.1138,102.4432,102.1138,102.3961,59651.0
2020-10-12 11:30:00,108.79,108.93,108.77,108.81,18836.0,102.3773,102.509,102.3585,102.3961,18836.0
2020-10-12 12:00:00,108.82,109.16,108.78,109.14,24935.0,102.4055,102.7255,102.3679,102.7067,24935.0
2020-10-12 12:30:00,109.14,109.22,109.09,109.1,7915.0,102.7067,102.7819,102.6596,102.669,7915.0
2020-10-12 13:00:00,109.09,109.32,108.98,109.28,29400.0,102.6596,102.876,102.5561,102.8384,29400.0
2020-10-12 13:30:00,109.28,109.34,109.17,109.22,26380.0,102.8384,102.8949,102.7349,102.7819,26380.0
2020-10-12 14:00:00,109.23,109.35,109.22,109.35,32141.0,102.7914,102.9043,102.7819,102.9043,32141.0
2020-10-12 14:30:00,109.36,109.37,109.16,109.22,20784.0,102.9137,102.9231,102.7255,102.7819,20784.0
2020-10-12 15:00:00,109.24,109.28,109.05,109.18,24658.0,102.8008,102.8384,102.622,102.7443,24658.0
2020-10-12 15:30:00,109.18,109.18,108.84,108.91,74676.0,102.7443,102.7443,102.4243,102.4902,74676.0
2020-10-13 09:30:00,109.14,109.14,108.55,108.76,107033.0,102.7067,102.7067,102.1514,102.3491,107033.0
2020-10-13 10:00:00,108.72,108.8,108.42,108.63,46116.0,102.3114,102.3867,102.0291,102.2267,46116.0
2020-10-13 10:30:00,108.6,108.63,108.35,108.53,23711.0,102.1985,102.2267,101.9632,102.1326,23711.0
2020-10-13 11:00:00,108.55,108.68,108.47,108.61,60208.0,102.1514,102.2738,102.0761,102.2079,60208.0
2020-10-13 11:30:00,108.62,108.69,108.44,108.58,28754.0,102.2173,102.2832,102.0479,102.1797,28754.0
2020-10-13 12:00:00,108.6,108.62,108.4,108.57,25342.0,102.1985,102.2173,102.0103,102.1703,25342.0
2020-10-13 12:30:00,108.54,108.58,108.39,108.56,25321.0,102.142,102.1797,102.0009,102.1608,25321.0
2020-10-13 13:00:00,108.56,108.62,108.32,108.5,40734.0,102.1608,102.2173,101.935,102.1044,40734.0
2020-10-13 13:30:00,108.49,108.52,108.17,108.23,25424.0,102.095,102.1232,101.7938,101.8503,25424.0
2020-10-13 14:00:00,108.19,108.35,108.09,108.09,38746.0,101.8127,101.9632,101.7185,101.7185,38746.0
2020-10-13 14:30:00,108.09,108.22,107.93,108.18,51339.0,101.7185,101.8409,101.568,101.8032,51339.0
2020-10-13 15:00:00,108.15,108.54,108.14,108.5,48541.0,101.775,102.142,101.7656,102.1044,48541.0
2020-10-13 15:30:00,108.52,108.59,108.21,108.21,107127.0,102.1232,102.1891,101.8315,101.8315,107127.0
2020-10-14 09:30:00,108.3,108.74,108.01,108.67,34462.0,101.9162,102.3302,101.6433,102.2644,34462.0
2020-10-14 10:00:00,108.67,108.69,108.22,108.25,74462.0,102.2644,102.2832,101.8409,101.8691,74462.0
2020-10-14 10:30:00,108.25,108.42,108.14,108.29,50042.0,101.8691,102.0291,101.7656,101.9068,50042.0
2020-10-14 11:00:00,108.22,108.32,108.12,108.14,22367.0,101.8409,101.935,101.7468,101.7656,22367.0
2020-10-14 11:30:00,108.16,108.16,107.51,107.53,28141.0,101.7844,101.7844,101.1727,101.1916,28141.0
2020-10-14 12:00:00,107.55,107.8,107.33,107.5,36730.0,101.2104,101.4456,101.0033,101.1633,36730.0
2020-10-14 12:30:00,107.45,107.67,107.39,107.62,19342.0,101.1163,101.3233,101.0598,101.2763,19342.0
2020-10-14 13:00:00,107.55,107.75,107.52,107.52,26358.0,101.2104,101.3986,101.1821,101.1821,26358.0
2020-10-14 13:30:00,107.55,107.65,107.4,107.63,40561.0,101.2104,101.3045,101.0692,101.2857,40561.0
2020-10-14 14:00:00,107.64,107.8,107.53,107.58,61492.0,101.2951,101.4456,101.1916,101.2386,61492.0
2020-10-14 14:30:00,107.6,107.62,107.33,107.57,42888.0,101.2574,101.2763,101.0033,101.2292,42888.0
2020-10-14 15:00:00,107.58,107.91,107.54,107.76,75923.0,101.2386,101.5492,101.201,101.408,75923.0
2020-10-14 15:30:00,107.73,107.93,107.5,107.53,100166.0,101.3798,101.568,101.1633,101.1916,100166.0
2020-10-15 09:30:00,106.53,106.94,105.81,106.92,46395.0,100.2505,100.6363,99.5729,100.6175,46395.0
2020-10-15 10:00:00,106.96,106.96,106.64,106.7,24307.0,100.6552,100.6552,100.354,100.4105,24307.0
2020-10-15 10:30:00,106.67,106.67,106.39,106.61,13426.0,100.3823,100.3823,100.1188,100.3258,13426.0
2020-10-15 11:00:00,106.58,107.0,106.41,106.83,21906.0,100.2976,100.6928,100.1376,100.5328,21906.0
2020-10-15 11:30:00,106.84,107.15,106.82,106.98,34414.0,100.5422,100.834,100.5234,100.674,34414.0
2020-10-15 12:00:00,106.94,107.01,106.82,106.84,31109.0,100.6363,100.7022,100.5234,100.5422,31109.0
2020-10-15 12:30:00,106.83,107.04,106.69,107.02,23153.0,100.5328,100.7304,100.4011,100.7116,23153.0
2020-10-15 13:00:00,107.01,107.19,107.0,107.08,22252.0,100.7022,100.8716,100.6928,100.7681,22252.0
2020-10-15 13:30:00,107.08,107.28,107.07,107.19,42473.0,100.7681,100.9563,100.7587,100.8716,42473.0
2020-10-15 14:00:00,107.23,107.35,107.21,107.3,55255.0,100.9092,101.0222,100.8904,100.9751,55255.0
2020-10-15 14:30:00,107.31,107.35,107.1,107.32,73511.0,100.9845,101.0222,100.7869,100.9939,73511.0
2020-10-15 15:00:00,107.3,107.51,107.28,107.49,52269.0,100.9751,101.1727,100.9563,101.1539,52269.0
2020-10-15 15:30:00,107.48,107.6,107.31,107.4,72868.0,101.1445,101.2574,100.9845,101.0692,72868.0
2020-10-16 09:30:00,107.84,107.86,107.5,107.73,36501.0,101.4833,101.5021,101.1633,101.3798,36501.0
2020-10-16 10:00:00,107.81,108.21,107.81,108.2,54660.0,101.4551,101.8315,101.4551,101.8221,54660.0
2020-10-16 10:30:00,108.27,108.27,107.97,107.99,57800.0,101.8879,101.8879,101.6056,101.6244,57800.0
2020-10-16 11:00:00,107.97,108.0,107.6,107.75,99435.0,101.6056,101.6339,101.2574,101.3986,99435.0
2020-10-16 11:30:00,107.7,107.85,107.68,107.83,14797.0,101.3515,101.4927,101.3327,101.4739,14797.0
2020-10-16 12:00:00,107.81,107.83,107.58,107.77,18290.0,101.4551,101.4739,101.2386,101.4174,18290.0
2020-10-16 12:30:00,107.77,107.77,107.56,107.72,55585.0,101.4174,101.4174,101.2198,101.3704,55585.0
2020-10-16 13:00:00,107.74,107.85,107.69,107.85,30145.0,101.3892,101.4927,101.3421,101.4927,30145.0
2020-10-16 13:30:00,107.83,107.94,107.77,107.9,98671.0,101.4739,101.5774,101.4174,101.5397,98671.0
2020-10-16 14:00:00,107.91,108.02,107.84,107.99,39949.0,101.5492,101.6527,101.4833,101.6244,39949.0
2020-10-16 14:30:00,107.99,108.08,107.9,108.08,38231.0,101.6244,101.7091,101.5397,101.7091,38231.0
2020-10-16 15:00:00,108.07,108.07,107.74,107.82,33919.0,101.6997,101.6997,101.3892,101.4645,33919.0
2020-10-16 15:30:00,107.8,107.82,107.41,107.48,141787.0,101.4456,101.4645,101.0786,101.1445,141787.0
2020-10-19 09:30:00,107.69,107.97,107.55,107.7,61505.0,101.3421,101.6056,101.2104,101.3515,61505.0
2020-10-19 10:00:00,107.6,107.67,107.29,107.58,22441.0,101.2574,101.3233,100.9657,101.2386,22441.0
2020-10-19 10:30:00,107.59,107.61,107.09,107.34,35731.0,101.248,101.2668,100.7775,101.0128,35731.0
2020-10-19 11:00:00,107.25,107.34,106.87,107.05,20376.0,100.9281,101.0128,100.5705,100.7399,20376.0
2020-10-19 11:30:00,107.03,107.22,106.99,107.07,21151.0,100.721,100.8998,100.6834,100.7587,21151.0
2020-10-19 12:00:00,107.02,107.16,106.89,106.97,423784.0,100.7116,100.8434,100.5893,100.6646,423784.0
2020-10-19 12:30:00,106.97,107.08,106.94,107.01,30404.0,100.6646,100.7681,100.6363,100.7022,30404.0
2020-10-19 13:00:00,107.0,107.06,106.87,106.94,33672.0,100.6928,100.7493,100.5705,100.6363,33672.0
2020-10-19 13:30:00,106.94,106.95,106.54,106.62,58673.0,100.6363,100.6457,100.2599,100.3352,58673.0
2020-10-19 14:00:00,106.59,106.71,106.46,106.65,48805.0,100.307,100.4199,100.1846,100.3634,48805.0
2020-10-19 14:30:00,106.67,106.67,105.83,105.83,151395.0,100.3823,100.3823,99.5918,99.5918,151395.0
2020-10-19 15:00:00,105.82,105.91,105.55,105.76,67150.0,99.5824,99.6671,99.3283,99.5259,67150.0
2020-10-19 15:30:00,105.78,105.97,105.49,105.73,59159.0,99.5447,99.7235,99.2718,99.4977,59159.0
2020-10-20 09:30:00,106.35,106.69,106.18,106.69,112973.0,100.0811,100.4011,99.9211,100.4011,112973.0
2020-10-20 10:00:00,106.67,106.78,106.47,106.49,18614.0,100.3823,100.4858,100.194,100.2129,18614.0
2020-10-20 10:30:00,106.54,106.67,106.33,106.33,39658.0,100.2599,100.3823,100.0623,100.0623,39658.0
2020-10-20 11:00:00,106.32,106.42,106.09,106.35,36459.0,100.0529,100.147,99.8364,100.0811,36459.0
2020-10-20 11:30:00,106.36,106.49,106.29,106.49,87331.0,100.0905,100.2129,100.0247,100.2129,87331.0
2020-10-20 12:00:00,106.53,106.63,106.46,106.47,15902.0,100.2505,100.3446,100.1846,100.194,15902.0
2020-10-20 12:30:00,106.45,106.93,106.44,106.7,25895.0,100.1752,100.6269,100.1658,100.4105,25895.0
2020-10-20 13:00:00,106.76,107.2,106.76,107.16,19003.0,100.4669,100.881,100.4669,100.8434,19003.0
2020-10-20 13:30:00,107.16,107.26,106.9,106.95,31090.0,100.8434,100.9375,100.5987,100.6457,31090.0
2020-10-20 14:00:00,106.97,107.09,106.84,106.96,27386.0,100.6646,100.7775,100.5422,100.6552,27386.0
2020-10-20 14:30:00,106.88,106.97,106.7,106.74,51362.0,100.5799,100.6646,100.4105,100.4481,51362.0
2020-10-20 15:00:00,106.76,106.86,106.06,106.53,128977.0,100.4669,100.5611,99.8082,100.2505,128977.0
2020-10-20 15:30:00,106.49,106.69,106.19,106.3,101846.0,100.2129,100.4011,99.9305,100.0341,101846.0
2020-10-21 09:30:00,106.43,107.07,106.33,107.06,22509.0,100.1564,100.7587,100.0623,100.7493,22509.0
2020-10-21 10:00:00,107.05,107.2,106.97,107.06,18470.0,100.7399,100.881,100.6646,100.7493,18470.0
2020-10-21 10:30:00,107.06,107.09,106.7,106.74,14141.0,100.7493,100.7775,100.4105,100.4481,14141.0
2020-10-21 11:00:00,106.7,106.75,106.28,106.38,30393.0,100.4105,100.4575,100.0152,100.1093,30393.0
2020-10-21 11:30:00,106.51,106.76,106.41,106.48,26772.0,100.2317,100.4669,100.1376,100.2035,26772.0
2020-10-21 12:00:00,106.48,107.04,106.47,106.76,33427.0,100.2035,100.7304,100.194,100.4669,33427.0
2020-10-21 12:30:00,106.7,106.73,106.35,106.46,75675.0,100.4105,100.4387,100.0811,100.1846,75675.0
2020-10-21 13:00:00,106.41,106.68,106.41,106.67,20087.0,100.1376,100.3917,100.1376,100.3823,20087.0
2020-10-21 13:30:00,106.72,106.76,106.5,106.58,19246.0,100.4293,100.4669,100.2223,100.2976,19246.0
2020-10-21 14:00:00,106.62,106.9,106.58,106.89,17030.0,100.3352,100.5987,100.2976,100.5893,17030.0
2020-10-21 14:30:00,106.87,107.04,106.85,107.01,44346.0,100.5705,100.7304,100.5516,100.7022,44346.0
2020-10-21 15:00:00,107.05,107.05,106.69,106.91,29735.0,100.7399,100.7399,100.4011,100.6081,29735.0
2020-10-21 15:30:00,106.9,106.98,106.41,106.41,35600.0,100.5987,100.674,100.1376,100.1376,35600.0
2020-10-22 09:30:00,106.68,106.79,106.55,106.69,54602.0,100.3917,100.4952,100.2693,100.4011,54602.0
2020-10-22 10:00:00,106.72,106.73,106.18,106.29,18156.0,100.4293,100.4387,99.9211,100.0247,18156.0
2020-10-22 10:30:00,106.29,106.38,105.89,106.38,40844.0,100.0247,100.1093,99.6482,100.1093,40844.0
2020-10-22 11:00:00,106.32,106.71,106.32,106.55,43554.0,100.0529,100.4199,100.0529,100.2693,43554.0
2020-10-22 11:30:00,106.57,106.58,106.3,106.32,80982.0,100.2881,100.2976,100.0341,100.0529,80982.0
2020-10-22 12:00:00,106.34,106.46,106.23,106.39,20901.0,100.0717,100.1846,99.9682,100.1188,20901.0
2020-10-22 12:30:00,106.41,106.6,106.27,106.58,24097.0,100.1376,100.3164,100.0058,100.2976,24097.0
2020-10-22 13:00:00,106.58,106.91,106.54,106.79,28921.0,100.2976,100.6081,100.2599,100.4952,28921.0
2020-10-22 13:30:00,106.8,107.0,106.72,106.95,42545.0,100.5046,100.6928,100.4293,100.6457,42545.0
2020-10-22 14:00:00,106.97,107.12,106.93,107.03,29016.0,100.6646,100.8057,100.6269,100.721,29016.0
2020-10-22 14:30:00,107.01,107.12,106.96,106.97,86173.0,100.7022,100.8057,100.6552,100.6646,86173.0
2020-10-22 15:00:00,106.98,107.09,106.81,107.08,112292.0,100.674,100.7775,100.514,100.7681,112292.0
2020-10-22 15:30:00,107.09,107.24,106.92,107.03,95222.0,100.7775,100.9187,100.6175,100.721,95222.0
2020-10-23 09:30:00,107.36,107.36,107.09,107.24,37007.0,101.0316,101.0316,100.7775,100.9187,37007.0
2020-10-23 10:00:00,107.17,107.19,106.97,107.1,62496.0,100.8528,100.8716,100.6646,100.7869,62496.0
2020-10-23 10:30:00,107.08,107.19,106.99,107.1,11563.0,100.7681,100.8716,100.6834,100.7869,11563.0
2020-10-23 11:00:00,107.09,107.22,106.91,106.98,25568.0,100.7775,100.8998,100.6081,100.674,25568.0
2020-10-23 11:30:00,106.99,107.06,106.8,106.88,37373.0,100.6834,100.7493,100.5046,100.5799,37373.0
2020-10-23 12:00:00,106.9,107.01,106.65,106.77,25277.0,100.5987,100.7022,100.3634,100.4764,25277.0
2020-10-23 12:30:00,106.78,106.91,106.66,106.72,52928.0,100.4858,100.6081,100.3728,100.4293,52928.0
2020-10-23 13:00:00,106.71,107.09,106.71,107.07,38100.0,100.4199,100.7775,100.4199,100.7587,38100.0
2020-10-23 13:30:00,107.08,107.12,107.03,107.09,30279.0,100.7681,100.8057,100.721,100.7775,30279.0
2020-10-23 14:00:00,107.08,107.28,107.07,107.26,56343.0,100.7681,100.9563,100.7587,100.9375,56343.0
2020-10-23 14:30:00,107.29,107.31,107.2,107.21,46614.0,100.9657,100.9845,100.881,100.8904,46614.0
2020-10-23 15:00:00,107.22,107.42,107.21,107.34,71665.0,100.8998,101.088,100.8904,101.0128,71665.0
2020-10-23 15:30:00,107.33,107.53,107.29,107.53,63913.0,101.0033,101.1916,100.9657,101.1916,63913.0
2020-10-26 09:30:00,106.55,106.55,106.06,106.18,30121.0,100.2693,100.2693,99.8082,99.9211,30121.0
2020-10-26 10:00:00,106.2,106.33,105.86,105.86,36600.0,99.94,100.0623,99.62,99.62,36600.0
2020-10-26 10:30:00,105.79,105.85,105.23,105.27,53930.0,99.5541,99.6106,99.0271,99.0648,53930.0
2020-10-26 11:00:00,105.26,105.26,104.83,104.99,75370.0,99.0554,99.0554,98.6507,98.8013,75370.0
2020-10-26 11:30:00,105.0,105.09,104.8,104.93,33198.0,98.8107,98.8954,98.6225,98.7448,33198.0
2020-10-26 12:00:00,104.89,104.99,104.85,104.93,25251.0,98.7072,98.8013,98.6695,98.7448,25251.0
2020-10-26 12:30:00,104.88,104.88,104.55,104.58,28496.0,98.6978,98.6978,98.3872,98.4154,28496.0
2020-10-26 13:00:00,104.59,104.65,104.2,104.2,31559.0,98.4249,98.4813,98.0578,98.0578,31559.0
2020-10-26 13:30:00,104.17,104.55,104.04,104.54,27884.0,98.0296,98.3872,97.9073,98.3778,27884.0
2020-10-26 14:00:00,104.57,104.93,104.47,104.9,38822.0,98.406,98.7448,98.3119,98.7166,38822.0
2020-10-26 14:30:00,104.87,104.9,104.62,104.8,31866.0,98.6884,98.7166,98.4531,98.6225,31866.0
2020-10-26 15:00:00,104.81,104.89,104.59,104.83,33181.0,98.6319,98.7072,98.4249,98.6507,33181.0
2020-10-26 15:30:00,104.87,105.19,104.6,105.17,75767.0,98.6884,98.9895,98.4343,98.9707,75767.0
2020-10-27 09:30:00,105.44,105.44,105.04,105.26,46173.0,99.2248,99.2248,98.8483,99.0554,46173.0
2020-10-27 10:00:00,105.28,105.35,104.81,104.84,17847.0,99.0742,99.1401,98.6319,98.6601,17847.0
2020-10-27 10:30:00,104.91,105.22,104.82,104.98,38596.0,98.726,99.0177,98.6413,98.7919,38596.0
2020-10-27 11:00:00,104.98,105.23,104.94,104.94,41432.0,98.7919,99.0271,98.7542,98.7542,41432.0
2020-10-27 11:30:00,104.95,105.29,104.8,105.26,34662.0,98.7636,99.0836,98.6225,99.0554,34662.0
2020-10-27 12:00:00,105.28,105.34,105.13,105.13,34225.0,99.0742,99.1307,98.933,98.933,34225.0
2020-10-27 12:30:00,105.12,105.13,104.92,104.96,34146.0,98.9236,98.933,98.7354,98.773,34146.0
2020-10-27 13:00:00,105.02,105.22,104.89,105.2,41700.0,98.8295,99.0177,98.7072,98.9989,41700.0
2020-10-27 13:30:00,105.22,105.36,105.22,105.25,40873.0,99.0177,99.1495,99.0177,99.046,40873.0
2020-10-27 14:00:00,105.24,105.26,104.97,105.04,41921.0,99.0365,99.0554,98.7825,98.8483,41921.0
2020-10-27 14:30:00,105.05,105.05,104.77,104.86,63673.0,98.8577,98.8577,98.5942,98.6789,63673.0
2020-10-27 15:00:00,104.85,104.98,104.69,104.96,60446.0,98.6695,98.7919,98.519,98.773,60446.0
2020-10-27 15:30:00,104.95,105.08,104.72,104.73,129857.0,98.7636,98.886,98.5472,98.5566,129857.0
2020-10-28 09:30:00,103.03,103.03,102.4,102.52,70677.0,96.9568,96.9568,96.364,96.4769,70677.0
2020-10-28 10:00:00,102.45,102.55,101.42,101.51,58428.0,96.411,96.5051,95.4417,95.5264,58428.0
2020-10-28 10:30:00,101.53,101.76,101.23,101.5,56377.0,95.5452,95.7617,95.2629,95.517,56377.0
2020-10-28 11:00:00,101.48,101.62,101.23,101.34,89613.0,95.4982,95.6299,95.2629,95.3664,89613.0
2020-10-28 11:30:00,101.34,101.99,101.21,101.88,37467.0,95.3664,95.9781,95.2441,95.8746,37467.0
2020-10-28 12:00:00,101.92,102.01,101.67,101.68,26315.0,95.9122,95.9969,95.677,95.6864,26315.0
2020-10-28 12:30:00,101.66,101.72,101.18,101.37,172945.0,95.6676,95.724,95.2159,95.3947,172945.0
2020-10-28 13:00:00,101.36,101.37,101.02,101.36,105572.0,95.3853,95.3947,95.0653,95.3853,105572.0
2020-10-28 13:30:00,101.33,101.55,101.27,101.5,34437.0,95.357,95.5641,95.3006,95.517,34437.0
2020-10-28 14:00:00,101.45,101.55,101.09,101.55,47203.0,95.4699,95.5641,95.1312,95.5641,47203.0
2020-10-28 14:30:00,101.59,101.59,101.14,101.46,58903.0,95.6017,95.6017,95.1782,95.4794,58903.0
2020-10-28 15:00:00,101.47,101.64,101.21,101.52,83226.0,95.4888,95.6487,95.2441,95.5358,83226.0
2020-10-28 15:30:00,101.56,101.77,100.67,100.78,125511.0,95.5735,95.7711,94.7359,94.8394,125511.0
2020-10-29 09:30:00,100.89,101.33,100.29,101.24,56484.0,94.943,95.357,94.3783,95.2723,56484.0
2020-10-29 10:00:00,101.17,101.55,101.0,101.55,25145.0,95.2065,95.5641,95.0465,95.5641,25145.0
2020-10-29 10:30:00,101.62,101.79,101.46,101.64,49000.0,95.6299,95.7899,95.4794,95.6487,49000.0
2020-10-29 11:00:00,101.65,101.8,101.44,101.59,59744.0,95.6582,95.7993,95.4605,95.6017,59744.0
2020-10-29 11:30:00,101.58,101.62,101.23,101.37,62372.0,95.5923,95.6299,95.2629,95.3947,62372.0
2020-10-29 12:00:00,101.42,101.62,101.28,101.58,20120.0,95.4417,95.6299,95.31,95.5923,20120.0
2020-10-29 12:30:00,101.57,101.75,101.52,101.58,27646.0,95.5829,95.7523,95.5358,95.5923,27646.0
2020-10-29 13:00:00,101.61,101.81,101.42,101.8,40646.0,95.6205,95.8087,95.4417,95.7993,40646.0
2020-10-29 13:30:00,101.8,102.28,101.8,102.27,41491.0,95.7993,96.251,95.7993,96.2416,41491.0
2020-10-29 14:00:00,102.28,102.83,102.27,102.83,50372.0,96.251,96.7686,96.2416,96.7686,50372.0
2020-10-29 14:30:00,102.72,102.82,102.49,102.58,90546.0,96.6651,96.7592,96.4486,96.5333,90546.0
2020-10-29 15:00:00,102.6,102.7,102.21,102.49,226721.0,96.5522,96.6463,96.1852,96.4486,226721.0
2020-10-29 15:30:00,102.49,102.7,102.02,102.02,180689.0,96.4486,96.6463,96.0064,96.0064,180689.0
2020-10-30 09:30:00,101.55,101.92,101.22,101.46,38361.0,95.5641,95.9122,95.2535,95.4794,38361.0
2020-10-30 10:00:00,101.45,101.63,100.58,100.61,27541.0,95.4699,95.6393,94.6512,94.6795,27541.0
2020-10-30 10:30:00,100.57,100.72,99.97,99.97,39051.0,94.6418,94.783,94.0772,94.0772,39051.0
2020-10-30 11:00:00,99.98,100.6,99.98,100.23,58003.0,94.0866,94.6701,94.0866,94.3219,58003.0
2020-10-30 11:30:00,100.15,100.45,100.03,100.36,57896.0,94.2466,94.5289,94.1337,94.4442,57896.0
2020-10-30 12:00:00,100.5,100.97,100.49,100.94,25673.0,94.5759,95.0182,94.5665,94.99,25673.0
2020-10-30 12:30:00,100.9,100.91,100.52,100.52,18000.0,94.9524,94.9618,94.5948,94.5948,18000.0
2020-10-30 13:00:00,100.48,100.67,100.21,100.42,115274.0,94.5571,94.7359,94.303,94.5007,115274.0
2020-10-30 13:30:00,100.41,100.43,100.02,100.36,47234.0,94.4913,94.5101,94.1242,94.4442,47234.0
2020-10-30 14:00:00,100.35,100.66,100.09,100.12,60792.0,94.4348,94.7265,94.1901,94.2183,60792.0
2020-10-30 14:30:00,100.08,100.24,99.73,100.05,93649.0,94.1807,94.3313,93.8513,94.1525,93649.0
2020-10-30 15:00:00,100.02,100.29,99.91,100.11,97357.0,94.1242,94.3783,94.0207,94.2089,97357.0
2020-10-30 15:30:00,100.12,101.01,99.88,100.98,167973.0,94.2183,95.0559,93.9925,95.0277,167973.0
2020-11-02 09:30:00,102.28,102.57,101.92,102.55,38266.0,96.251,96.5239,95.9122,96.5051,38266.0
2020-11-02 10:00:00,102.58,103.07,102.58,102.84,31733.0,96.5333,96.9945,96.5333,96.778,31733.0
2020-11-02 10:30:00,102.78,102.79,102.28,102.42,28977.0,96.7216,96.731,96.251,96.3828,28977.0
2020-11-02 11:00:00,102.35,102.47,102.12,102.35,19545.0,96.3169,96.4298,96.1005,96.3169,19545.0
2020-11-02 11:30:00,102.39,102.58,102.3,102.49,12462.0,96.3545,96.5333,96.2698,96.4486,12462.0
2020-11-02 12:00:00,102.46,102.49,102.3,102.44,15412.0,96.4204,96.4486,96.2698,96.4016,15412.0
2020-11-02 12:30:00,102.47,102.47,101.89,102.03,76585.0,96.4298,96.4298,95.884,96.0158,76585.0
2020-11-02 13:00:00,102.05,102.09,101.57,101.73,26502.0,96.0346,96.0722,95.5829,95.7334,26502.0
2020-11-02 13:30:00,101.72,101.84,101.46,101.51,35479.0,95.724,95.837,95.4794,95.5264,35479.0
2020-11-02 14:00:00,101.5,102.01,101.5,102.01,29829.0,95.517,95.9969,95.517,95.9969,29829.0
2020-11-02 14:30:00,102.08,102.26,101.89,102.1,73647.0,96.0628,96.2322,95.884,96.0816,73647.0
2020-11-02 15:00:00,102.11,102.38,102.09,102.26,75633.0,96.091,96.3451,96.0722,96.2322,75633.0
2020-11-02 15:30:00,102.25,102.39,101.83,102.32,87604.0,96.2228,96.3545,95.8275,96.2887,87604.0
2020-11-03 09:30:00,103.45,103.98,103.28,103.96,26331.0,97.3521,97.8508,97.1921,97.832,26331.0
2020-11-03 10:00:00,103.96,104.75,103.95,104.53,26467.0,97.832,98.5754,97.8226,98.3684,26467.0
2020-11-03 10:30:00,104.54,104.64,104.32,104.64,34558.0,98.3778,98.4719,98.1708,98.4719,34558.0
2020-11-03 11:00:00,104.74,104.75,104.51,104.52,18506.0,98.566,98.5754,98.3496,98.359,18506.0
2020-11-03 11:30:00,104.48,104.66,104.25,104.27,19025.0,98.3213,98.4907,98.1049,98.1237,19025.0
2020-11-03 12:00:00,104.35,104.36,104.17,104.34,12133.0,98.199,98.2084,98.0296,98.1896,12133.0
2020-11-03 12:30:00,104.36,104.42,104.09,104.11,18928.0,98.2084,98.2649,97.9543,97.9732,18928.0
2020-11-03 13:00:00,104.11,104.23,104.07,104.12,32810.0,97.9732,98.0861,97.9355,97.9826,32810.0
2020-11-03 13:30:00,104.16,104.23,103.74,103.75,37037.0,98.0202,98.0861,97.625,97.6344,37037.0
2020-11-03 14:00:00,103.81,104.11,103.79,103.94,60081.0,97.6908,97.9732,97.672,97.8132,60081.0
2020-11-03 14:30:00,103.98,104.3,103.95,104.21,26868.0,97.8508,98.152,97.8226,98.0673,26868.0
2020-11-03 15:00:00,104.21,104.28,103.96,104.2,40507.0,98.0673,98.1331,97.832,98.0578,40507.0
2020-11-03 15:30:00,104.25,104.8,104.17,104.26,70707.0,98.1049,98.6225,98.0296,98.1143,70707.0
2020-11-04 09:30:00,105.64,106.23,105.34,106.2,148961.0,99.413,99.9682,99.1307,99.94,148961.0
2020-11-04 10:00:00,106.32,107.59,106.25,107.26,45119.0,100.0529,101.248,99.987,100.9375,45119.0
2020-11-04 10:30:00,107.26,107.45,106.84,107.45,43182.0,100.9375,101.1163,100.5422,101.1163,43182.0
2020-11-04 11:00:00,107.46,107.5,107.03,107.39,32910.0,101.1257,101.1633,100.721,101.0598,32910.0
2020-11-04 11:30:00,107.45,107.78,107.4,107.74,40855.0,101.1163,101.4268,101.0692,101.3892,40855.0
2020-11-04 12:00:00,107.72,108.16,107.62,107.98,74047.0,101.3704,101.7844,101.2763,101.615,74047.0
2020-11-04 12:30:00,108.02,108.15,107.79,107.81,41640.0,101.6527,101.775,101.4362,101.4551,41640.0
2020-11-04 13:00:00,107.84,107.84,107.61,107.68,32055.0,101.4833,101.4833,101.2668,101.3327,32055.0
2020-11-04 13:30:00,107.69,107.92,107.42,107.67,38330.0,101.3421,101.5586,101.088,101.3233,38330.0
2020-11-04 14:00:00,107.59,107.72,107.48,107.65,41751.0,101.248,101.3704,101.1445,101.3045,41751.0
2020-11-04 14:30:00,107.6,107.6,107.24,107.37,47156.0,101.2574,101.2574,100.9187,101.041,47156.0
2020-11-04 15:00:00,107.43,107.45,106.8,106.83,27602.0,101.0975,101.1163,100.5046,100.5328,27602.0
2020-11-04 15:30:00,106.84,107.08,106.67,106.79,53532.0,100.5422,100.7681,100.3823,100.4952,53532.0
2020-11-05 09:30:00,108.78,108.78,108.41,108.52,55048.0,102.3679,102.3679,102.0197,102.1232,55048.0
2020-11-05 10:00:00,108.52,109.22,108.49,108.86,28283.0,102.1232,102.7819,102.095,102.4432,28283.0
2020-11-05 10:30:00,108.81,108.97,108.74,108.92,104257.0,102.3961,102.5467,102.3302,102.4996,104257.0
2020-11-05 11:00:00,109.0,109.07,108.63,108.8,31734.0,102.5749,102.6408,102.2267,102.3867,31734.0
2020-11-05 11:30:00,108.83,108.87,108.52,108.53,25022.0,102.4149,102.4526,102.1232,102.1326,25022.0
2020-11-05 12:00:00,108.56,108.67,108.06,108.11,28878.0,102.1608,102.2644,101.6903,101.7374,28878.0
2020-11-05 12:30:00,108.14,108.55,108.09,108.51,26276.0,101.7656,102.1514,101.7185,102.1138,26276.0
2020-11-05 13:00:00,108.58,108.78,108.58,108.68,107990.0,102.1797,102.3679,102.1797,102.2738,107990.0
2020-11-05 13:30:00,108.72,108.86,108.67,108.75,308677.0,102.3114,102.4432,102.2644,102.3396,308677.0
2020-11-05 14:00:00,108.8,108.96,108.76,108.93,48416.0,102.3867,102.5373,102.3491,102.509,48416.0
2020-11-05 14:30:00,108.96,109.09,108.79,109.0,58480.0,102.5373,102.6596,102.3773,102.5749,58480.0
2020-11-05 15:00:00,108.98,109.01,108.65,108.76,41757.0,102.5561,102.5843,102.2455,102.3491,41757.0
2020-11-05 15:30:00,108.82,108.83,108.38,108.58,212007.0,102.4055,102.4149,101.9915,102.1797,212007.0
2020-11-06 09:30:00,108.65,108.65,107.83,107.98,54282.0,102.2455,102.2455,101.4739,101.615,54282.0
2020-11-06 10:00:00,108.02,108.49,107.93,108.48,24845.0,101.6527,102.095,101.568,102.0856,24845.0
2020-11-06 10:30:00,108.34,108.63,108.05,108.1,33699.0,101.9538,102.2267,101.6809,101.728,33699.0
2020-11-06 11:00:00,108.15,108.63,108.15,108.41,27767.0,101.775,102.2267,101.775,102.0197,27767.0
2020-11-06 11:30:00,108.53,108.68,108.43,108.54,34722.0,102.1326,102.2738,102.0385,102.142,34722.0
2020-11-06 12:00:00,108.58,108.64,108.3,108.33,30075.0,102.1797,102.2361,101.9162,101.9444,30075.0
2020-11-06 12:30:00,108.35,108.46,108.17,108.39,161303.0,101.9632,102.0667,101.7938,102.0009,161303.0
2020-11-06 13:00:00,108.4,108.64,108.39,108.61,14520.0,102.0103,102.2361,102.0009,102.2079,14520.0
2020-11-06 13:30:00,108.61,108.66,108.54,108.56,40997.0,102.2079,102.255,102.142,102.1608,40997.0
2020-11-06 14:00:00,108.6,108.66,108.5,108.63,35608.0,102.1985,102.255,102.1044,102.2267,35608.0
2020-11-06 14:30:00,108.64,108.69,108.4,108.47,37906.0,102.2361,102.2832,102.0103,102.0761,37906.0
2020-11-06 15:00:00,108.46,108.46,108.18,108.41,81924.0,102.0667,102.0667,101.8032,102.0197,81924.0
2020-11-06 15:30:00,108.39,108.87,108.34,108.49,114959.0,102.0009,102.4526,101.9538,102.095,114959.0
2020-11-09 09:30:00,114.33,114.85,112.9,112.9,107178.0,107.5907,108.0801,106.245,106.245,107178.0
2020-11-09 10:00:00,112.97,113.6,112.91,112.93,40194.0,106.3109,106.9038,106.2544,106.2733,40194.0
2020-11-09 10:30:00,112.96,113.1,112.2,112.59,31892.0,106.3015,106.4332,105.5863,105.9533,31892.0
2020-11-09 11:00:00,112.59,112.64,111.96,112.45,71848.0,105.9533,106.0003,105.3604,105.8215,71848.0
2020-11-09 11:30:00,112.46,112.51,112.07,112.26,56774.0,105.831,105.878,105.4639,105.6427,56774.0
2020-11-09 12:00:00,112.35,112.78,112.23,112.7,69757.0,105.7274,106.1321,105.6145,106.0568,69757.0
2020-11-09 12:30:00,112.71,112.99,112.61,112.98,60235.0,106.0662,106.3297,105.9721,106.3203,60235.0
2020-11-09 13:00:00,113.06,113.21,112.93,112.96,59808.0,106.3956,106.5367,106.2733,106.3015,59808.0
2020-11-09 13:30:00,113.03,113.07,112.79,112.87,73545.0,106.3674,106.405,106.1415,106.2168,73545.0
2020-11-09 14:00:00,112.91,112.95,112.37,112.48,56549.0,106.2544,106.2921,105.7463,105.8498,56549.0
2020-11-09 14:30:00,112.47,112.61,112.25,112.47,57376.0,105.8404,105.9721,105.6333,105.8404,57376.0
2020-11-09 15:00:00,112.48,112.68,112.02,112.05,61898.0,105.8498,106.038,105.4169,105.4451,61898.0
2020-11-09 15:30:00,112.06,112.36,110.91,110.95,145148.0,105.4545,105.7369,104.3723,104.41,145148.0
2020-11-10 09:30:00,110.95,110.98,110.26,110.76,69485.0,104.41,104.4382,103.7606,104.2312,69485.0
2020-11-10 10:00:00,110.79,111.06,110.33,110.35,83460.0,104.2594,104.5135,103.8265,103.8453,83460.0
2020-11-10 10:30:00,110.34,110.4,109.73,110.08,89099.0,103.8359,103.8924,103.2619,103.5912,89099.0
2020-11-10 11:00:00,110.06,110.67,110.04,110.67,86831.0,103.5724,104.1465,103.5536,104.1465,86831.0
2020-11-10 11:30:00,110.61,110.85,110.4,110.71,48235.0,104.09,104.3159,103.8924,104.1841,48235.0
2020-11-10 12:00:00,110.72,111.18,110.7,110.95,23008.0,104.1935,104.6264,104.1747,104.41,23008.0
2020-11-10 12:30:00,110.95,111.06,110.71,110.91,56631.0,104.41,104.5135,104.1841,104.3723,56631.0
2020-11-10 13:00:00,110.95,111.0,110.36,110.36,113191.0,104.41,104.457,103.8547,103.8547,113191.0
2020-11-10 13:30:00,110.37,110.76,110.23,110.75,34711.0,103.8642,104.2312,103.7324,104.2218,34711.0
2020-11-10 14:00:00,110.8,110.86,110.42,110.52,29099.0,104.2688,104.3253,103.9112,104.0053,29099.0
2020-11-10 14:30:00,110.59,110.92,110.54,110.76,48713.0,104.0712,104.3817,104.0241,104.2312,48713.0
2020-11-10 15:00:00,110.74,111.01,110.56,110.99,74643.0,104.2123,104.4664,104.043,104.4476,74643.0
2020-11-10 15:30:00,110.98,111.01,110.63,110.79,209221.0,104.4382,104.4664,104.1088,104.2594,209221.0
2020-11-11 09:30:00,111.74,111.74,110.9,110.92,39310.0,105.1534,105.1534,104.3629,104.3817,39310.0
2020-11-11 10:00:00,111.01,111.01,110.79,110.86,84011.0,104.4664,104.4664,104.2594,104.3253,84011.0
2020-11-11 10:30:00,110.93,111.04,110.85,111.04,27317.0,104.3911,104.4947,104.3159,104.4947,27317.0
2020-11-11 11:00:00,111.03,111.23,110.99,111.2,18468.0,104.4852,104.6735,104.4476,104.6452,18468.0
2020-11-11 11:30:00,111.23,111.29,111.14,111.24,46288.0,104.6735,104.7299,104.5888,104.6829,46288.0
2020-11-11 12:00:00,111.25,111.38,111.21,111.27,24760.0,104.6923,104.8146,104.6546,104.7111,24760.0
2020-11-11 12:30:00,111.28,111.35,111.2,111.2,10708.0,104.7205,104.7864,104.6452,104.6452,10708.0
2020-11-11 13:00:00,111.26,111.37,111.19,111.19,39166.0,104.7017,104.8052,104.6358,104.6358,39166.0
2020-11-11 13:30:00,111.21,111.31,111.1,111.1,46874.0,104.6546,104.7487,104.5511,104.5511,46874.0
2020-11-11 14:00:00,111.13,111.27,110.94,110.94,61197.0,104.5794,104.7111,104.4006,104.4006,61197.0
2020-11-11 14:30:00,110.95,111.02,110.6,110.8,32317.0,104.41,104.4758,104.0806,104.2688,32317.0
2020-11-11 15:00:00,110.8,110.96,110.72,110.72,71097.0,104.2688,104.4194,104.1935,104.1935,71097.0
2020-11-11 15:30:00,110.7,111.18,110.7,111.14,78682.0,104.1747,104.6264,104.1747,104.5888,78682.0
2020-11-12 09:30:00,110.58,110.81,110.34,110.49,30448.0,104.0618,104.2782,103.8359,103.9771,30448.0
2020-11-12 10:00:00,110.49,110.72,110.4,110.47,34593.0,103.9771,104.1935,103.8924,103.9583,34593.0
2020-11-12 10:30:00,110.46,110.75,110.46,110.72,1607534.0,103.9488,104.2218,103.9488,104.1935,1607534.0
2020-11-12 11:00:00,110.69,110.82,110.59,110.67,42722.0,104.1653,104.2876,104.0712,104.1465,42722.0
2020-11-12 11:30:00,110.67,110.68,110.42,110.55,32631.0,104.1465,104.1559,103.9112,104.0335,32631.0
2020-11-12 12:00:00,110.58,110.7,110.3,110.3,43455.0,104.0618,104.1747,103.7983,103.7983,43455.0
2020-11-12 12:30:00,110.35,110.37,109.78,109.94,268781.0,103.8453,103.8642,103.3089,103.4595,268781.0
2020-11-12 13:00:00,109.93,109.95,109.55,109.66,28991.0,103.4501,103.4689,103.0925,103.196,28991.0
2020-11-12 13:30:00,109.59,110.04,109.57,110.02,130915.0,103.1301,103.5536,103.1113,103.5348,130915.0
2020-11-12 14:00:00,110.0,110.12,109.64,109.79,713897.0,103.516,103.6289,103.1772,103.3183,713897.0
2020-11-12 14:30:00,109.72,109.94,109.5,109.51,28705.0,103.2525,103.4595,103.0454,103.0548,28705.0
2020-11-12 15:00:00,109.53,109.66,109.26,109.45,42670.0,103.0737,103.196,102.8196,102.9984,42670.0
2020-11-12 15:30:00,109.4,109.82,109.24,109.81,47976.0,102.9513,103.3466,102.8008,103.3372,47976.0
2020-11-13 09:30:00,110.83,110.87,110.49,110.82,27355.0,104.297,104.3347,103.9771,104.2876,27355.0
2020-11-13 10:00:00,110.79,110.79,110.49,110.71,17241.0,104.2594,104.2594,103.9771,104.1841,17241.0
2020-11-13 10:30:00,110.68,110.75,110.42,110.56,79928.0,104.1559,104.2218,103.9112,104.043,79928.0
2020-11-13 11:00:00,110.64,110.85,110.64,110.78,25733.0,104.1182,104.3159,104.1182,104.25,25733.0
2020-11-13 11:30:00,110.75,110.98,110.7,110.98,126458.0,104.2218,104.4382,104.1747,104.4382,126458.0
2020-11-13 12:00:00,111.0,111.05,110.95,110.97,74827.0,104.457,104.5041,104.41,104.4288,74827.0
2020-11-13 12:30:00,110.97,111.11,110.96,111.1,30404.0,104.4288,104.5605,104.4194,104.5511,30404.0
2020-11-13 13:00:00,111.14,111.22,111.06,111.16,292379.0,104.5888,104.664,104.5135,104.6076,292379.0
2020-11-13 13:30:00,111.17,111.17,111.06,111.1,18322.0,104.617,104.617,104.5135,104.5511,18322.0
2020-11-13 14:00:00,111.1,111.44,111.09,111.38,34911.0,104.5511,104.8711,104.5417,104.8146,34911.0
2020-11-13 14:30:00,111.44,111.53,111.32,111.52,17533.0,104.8711,104.9558,104.7582,104.9464,17533.0
2020-11-13 15:00:00,111.53,111.53,111.29,111.48,29789.0,104.9558,104.9558,104.7299,104.9087,29789.0
2020-11-13 15:30:00,111.46,111.81,111.46,111.6,52668.0,104.8899,105.2193,104.8899,105.0216,52668.0
2020-11-16 09:30:00,112.85,112.85,111.8,112.06,34482.0,106.198,106.198,105.2099,105.4545,34482.0
2020-11-16 10:00:00,112.05,112.36,111.99,112.34,22584.0,105.4451,105.7369,105.3887,105.718,22584.0
2020-11-16 10:30:00,112.36,112.6,112.36,112.6,18227.0,105.7369,105.9627,105.7369,105.9627,18227.0
2020-11-16 11:00:00,112.57,112.75,112.55,112.68,16504.0,105.9345,106.1039,105.9157,106.038,16504.0
2020-11-16 11:30:00,112.66,112.68,112.6,112.6,24260.0,106.0192,106.038,105.9627,105.9627,24260.0
2020-11-16 12:00:00,112.61,112.66,112.43,112.45,22106.0,105.9721,106.0192,105.8027,105.8215,22106.0
2020-11-16 12:30:00,112.43,112.53,112.38,112.47,14299.0,105.8027,105.8968,105.7557,105.8404,14299.0
2020-11-16 13:00:00,112.44,112.47,112.16,112.17,48464.0,105.8121,105.8404,105.5486,105.5581,48464.0
2020-11-16 13:30:00,112.17,112.32,112.05,112.31,35647.0,105.5581,105.6992,105.4451,105.6898,35647.0
2020-11-16 14:00:00,112.27,112.44,112.17,112.43,42616.0,105.6522,105.8121,105.5581,105.8027,42616.0
2020-11-16 14:30:00,112.48,112.52,112.35,112.46,21501.0,105.8498,105.8874,105.7274,105.831,21501.0
2020-11-16 15:00:00,112.41,112.52,112.2,112.39,52755.0,105.7839,105.8874,105.5863,105.7651,52755.0
2020-11-16 15:30:00,112.43,112.91,112.4,112.91,68784.0,105.8027,106.2544,105.7745,106.2544,68784.0
2020-11-17 09:30:00,112.42,112.42,111.65,111.65,33456.0,105.7933,105.7933,105.0687,105.0687,33456.0
2020-11-17 10:00:00,111.8,112.03,111.69,111.97,52428.0,105.2099,105.4263,105.1063,105.3698,52428.0
2020-11-17 10:30:00,111.96,112.36,111.95,112.36,160967.0,105.3604,105.7369,105.351,105.7369,160967.0
2020-11-17 11:00:00,112.32,112.43,112.29,112.41,48590.0,105.6992,105.8027,105.671,105.7839,48590.0
2020-11-17 11:30:00,112.43,112.52,112.34,112.4,23986.0,105.8027,105.8874,105.718,105.7745,23986.0
2020-11-17 12:00:00,112.42,112.7,112.38,112.62,20970.0,105.7933,106.0568,105.7557,105.9815,20970.0
2020-11-17 12:30:00,112.63,112.65,112.54,112.64,22477.0,105.9909,106.0098,105.9062,106.0003,22477.0
2020-11-17 13:00:00,112.63,112.71,112.54,112.6,141114.0,105.9909,106.0662,105.9062,105.9627,141114.0
2020-11-17 13:30:00,112.6,112.66,112.43,112.49,151980.0,105.9627,106.0192,105.8027,105.8592,151980.0
2020-11-17 14:00:00,112.49,112.8,112.49,112.7,148980.0,105.8592,106.1509,105.8592,106.0568,148980.0
2020-11-17 14:30:00,112.69,112.83,112.67,112.72,168042.0,106.0474,106.1791,106.0286,106.0756,168042.0
2020-11-17 15:00:00,112.71,112.71,112.22,112.33,150073.0,106.0662,106.0662,105.6051,105.7086,150073.0
2020-11-17 15:30:00,112.34,112.58,112.26,112.49,115936.0,105.718,105.9439,105.6427,105.8592,115936.0
2020-11-18 09:30:00,112.82,112.82,112.4,112.43,23361.0,106.1697,106.1697,105.7745,105.8027,23361.0
2020-11-18 10:00:00,112.53,112.77,112.53,112.76,54111.0,105.8968,106.1227,105.8968,106.1133,54111.0
2020-11-18 10:30:00,112.74,112.85,112.67,112.7,39715.0,106.0945,106.198,106.0286,106.0568,39715.0
2020-11-18 11:00:00,112.74,112.83,112.68,112.72,33495.0,106.0945,106.1791,106.038,106.0756,33495.0
2020-11-18 11:30:00,112.71,112.72,112.58,112.66,22185.0,106.0662,106.0756,105.9439,106.0192,22185.0
2020-11-18 12:00:00,112.75,112.76,112.62,112.67,48571.0,106.1039,106.1133,105.9815,106.0286,48571.0
2020-11-18 12:30:00,112.66,112.72,112.53,112.57,42533.0,106.0192,106.0756,105.8968,105.9345,42533.0
2020-11-18 13:00:00,112.55,112.66,112.42,112.42,20220.0,105.9157,106.0192,105.7933,105.7933,20220.0
2020-11-18 13:30:00,112.39,112.49,112.11,112.24,20391.0,105.7651,105.8592,105.5016,105.6239,20391.0
2020-11-18 14:00:00,112.24,112.33,111.87,111.97,21884.0,105.6239,105.7086,105.2757,105.3698,21884.0
2020-11-18 14:30:00,111.98,112.21,111.91,112.09,26434.0,105.3792,105.5957,105.3134,105.4828,26434.0
2020-11-18 15:00:00,112.07,112.25,111.91,111.95,67385.0,105.4639,105.6333,105.3134,105.351,67385.0
2020-11-18 15:30:00,111.93,111.96,111.1,111.1,80685.0,105.3322,105.3604,104.5511,104.5511,80685.0
2020-11-19 09:30:00,110.95,110.95,110.15,110.71,32583.0,104.41,104.41,103.6571,104.1841,32583.0
2020-11-19 10:00:00,110.77,110.83,110.38,110.47,31339.0,104.2406,104.297,103.8736,103.9583,31339.0
2020-11-19 10:30:00,110.52,110.98,110.44,110.78,55287.0,104.0053,104.4382,103.93,104.25,55287.0
2020-11-19 11:00:00,110.77,110.87,110.62,110.77,46335.0,104.2406,104.3347,104.0994,104.2406,46335.0
2020-11-19 11:30:00,110.83,110.83,110.55,110.75,20314.0,104.297,104.297,104.0335,104.2218,20314.0
2020-11-19 12:00:00,110.72,110.81,110.6,110.69,23755.0,104.1935,104.2782,104.0806,104.1653,23755.0
2020-11-19 12:30:00,110.72,110.81,110.47,110.58,13688.0,104.1935,104.2782,103.9583,104.0618,13688.0
2020-11-19 13:00:00,110.61,110.89,110.55,110.78,41174.0,104.09,104.3535,104.0335,104.25,41174.0
2020-11-19 13:30:00,110.78,110.9,110.74,110.85,44061.0,104.25,104.3629,104.2123,104.3159,44061.0
2020-11-19 14:00:00,110.84,111.01,110.83,110.97,33629.0,104.3064,104.4664,104.297,104.4288,33629.0
2020-11-19 14:30:00,110.98,111.42,110.97,111.27,34979.0,104.4382,104.8523,104.4288,104.7111,34979.0
2020-11-19 15:00:00,111.27,111.34,111.06,111.15,32231.0,104.7111,104.777,104.5135,104.5982,32231.0
2020-11-19 15:30:00,111.16,111.39,111.12,111.31,70992.0,104.6076,104.824,104.5699,104.7487,70992.0
2020-11-20 09:30:00,111.47,111.47,110.86,110.96,62492.0,104.8993,104.8993,104.3253,104.4194,62492.0
2020-11-20 10:00:00,111.03,111.04,110.75,110.97,135755.0,104.4852,104.4947,104.2218,104.4288,135755.0
2020-11-20 10:30:00,111.0,111.1,110.81,110.92,17276.0,104.457,104.5511,104.2782,104.3817,17276.0
2020-11-20 11:00:00,110.93,111.11,110.93,111.09,31552.0,104.3911,104.5605,104.3911,104.5417,31552.0
2020-11-20 11:30:00,111.09,111.15,110.83,110.97,17437.0,104.5417,104.5982,104.297,104.4288,17437.0
2020-11-20 12:00:00,110.96,111.02,110.92,110.97,21643.0,104.4194,104.4758,104.3817,104.4288,21643.0
2020-11-20 12:30:00,110.98,110.98,110.86,110.96,30375.0,104.4382,104.4382,104.3253,104.4194,30375.0
2020-11-20 13:00:00,110.95,111.06,110.84,111.06,51498.0,104.41,104.5135,104.3064,104.5135,51498.0
2020-11-20 13:30:00,111.05,111.09,110.99,111.03,34158.0,104.5041,104.5417,104.4476,104.4852,34158.0
2020-11-20 14:00:00,111.04,111.06,110.93,111.01,29169.0,104.4947,104.5135,104.3911,104.4664,29169.0
2020-11-20 14:30:00,111.01,111.13,110.91,110.97,35794.0,104.4664,104.5794,104.3723,104.4288,35794.0
2020-11-20 15:00:00,111.0,111.02,110.56,110.69,50174.0,104.457,104.4758,104.043,104.1653,50174.0
2020-11-20 15:30:00,110.67,111.0,110.42,110.49,165159.0,104.1465,104.457,103.9112,103.9771,165159.0
2020-11-23 09:30:00,111.09,111.46,111.08,111.28,33591.0,104.5417,104.8899,104.5323,104.7205,33591.0
2020-11-23 10:00:00,111.3,111.31,110.63,110.64,38817.0,104.7393,104.7487,104.1088,104.1182,38817.0
2020-11-23 10:30:00,110.63,111.0,110.62,110.99,24141.0,104.1088,104.457,104.0994,104.4476,24141.0
2020-11-23 11:00:00,110.96,111.01,110.45,110.58,34798.0,104.4194,104.4664,103.9394,104.0618,34798.0
2020-11-23 11:30:00,110.57,110.64,110.38,110.64,17649.0,104.0524,104.1182,103.8736,104.1182,17649.0
2020-11-23 12:00:00,110.57,110.78,110.48,110.75,24221.0,104.0524,104.25,103.9677,104.2218,24221.0
2020-11-23 12:30:00,110.75,110.94,110.72,110.93,33233.0,104.2218,104.4006,104.1935,104.3911,33233.0
2020-11-23 13:00:00,110.94,111.0,110.89,110.93,51124.0,104.4006,104.457,104.3535,104.3911,51124.0
2020-11-23 13:30:00,110.92,111.03,110.86,110.98,83407.0,104.3817,104.4852,104.3253,104.4382,83407.0
2020-11-23 14:00:00,110.98,111.0,110.81,110.93,44789.0,104.4382,104.457,104.2782,104.3911,44789.0
2020-11-23 14:30:00,110.93,111.29,110.92,111.27,54243.0,104.3911,104.7299,104.3817,104.7111,54243.0
2020-11-23 15:00:00,111.28,111.52,111.25,111.27,62264.0,104.7205,104.9464,104.6923,104.7111,62264.0
2020-11-23 15:30:00,111.27,111.34,111.08,111.29,138472.0,104.7111,104.777,104.5323,104.7299,138472.0
2020-11-24 09:30:00,112.18,112.2,111.74,111.99,77465.0,105.5675,105.5863,105.1534,105.3887,77465.0
2020-11-24 10:00:00,112.02,112.22,111.97,112.16,49065.0,105.4169,105.6051,105.3698,105.5486,49065.0
2020-11-24 10:30:00,112.15,112.56,112.1,112.46,32576.0,105.5392,105.9251,105.4922,105.831,32576.0
2020-11-24 11:00:00,112.49,112.79,112.49,112.79,42469.0,105.8592,106.1415,105.8592,106.1415,42469.0
2020-11-24 11:30:00,112.71,113.09,112.71,112.99,30626.0,106.0662,106.4238,106.0662,106.3297,30626.0
2020-11-24 12:00:00,112.97,112.99,112.87,112.89,22221.0,106.3109,106.3297,106.2168,106.2356,22221.0
2020-11-24 12:30:00,112.89,113.01,112.89,112.97,18644.0,106.2356,106.3485,106.2356,106.3109,18644.0
2020-11-24 13:00:00,112.96,113.07,112.86,112.9,37101.0,106.3015,106.405,106.2074,106.245,37101.0
2020-11-24 13:30:00,112.93,113.23,112.91,112.97,50912.0,106.2733,106.5556,106.2544,106.3109,50912.0
2020-11-24 14:00:00,112.98,113.05,112.84,112.84,26765.0,106.3203,106.3862,106.1886,106.1886,26765.0
2020-11-24 14:30:00,112.84,113.05,112.79,113.02,59131.0,106.1886,106.3862,106.1415,106.3579,59131.0
2020-11-24 15:00:00,113.0,113.12,112.89,113.08,80169.0,106.3391,106.4521,106.2356,106.4144,80169.0
2020-11-24 15:30:00,113.07,113.12,112.9,112.98,247140.0,106.405,106.4521,106.245,106.3203,247140.0
2020-11-25 09:30:00,113.07,113.07,112.34,112.34,64351.0,106.405,106.405,105.718,105.718,64351.0
2020-11-25 10:00:00,112.36,112.55,112.26,112.43,28536.0,105.7369,105.9157,105.6427,105.8027,28536.0
2020-11-25 10:30:00,112.43,112.49,112.36,112.38,18662.0,105.8027,105.8592,105.7369,105.7557,18662.0
2020-11-25 11:00:00,112.39,112.49,112.34,112.37,110587.0,105.7651,105.8592,105.718,105.7463,110587.0
2020-11-25 11:30:00,112.39,112.49,112.3,112.49,35013.0,105.7651,105.8592,105.6804,105.8592,35013.0
2020-11-25 12:00:00,112.48,112.55,112.46,112.49,16685.0,105.8498,105.9157,105.831,105.8592,16685.0
2020-11-25 12:30:00,112.47,112.64,112.47,112.63,13300.0,105.8404,106.0003,105.8404,105.9909,13300.0
2020-11-25 13:00:00,112.64,112.71,112.59,112.59,22258.0,106.0003,106.0662,105.9533,105.9533,22258.0
2020-11-25 13:30:00,112.58,112.73,112.53,112.71,52345.0,105.9439,106.085,105.8968,106.0662,52345.0
2020-11-25 14:00:00,112.71,112.72,112.49,112.65,27261.0,106.0662,106.0756,105.8592,106.0098,27261.0
2020-11-25 14:30:00,112.61,112.65,112.48,112.6,63949.0,105.9721,106.0098,105.8498,105.9627,63949.0
2020-11-25 15:00:00,112.59,112.77,112.56,112.75,50894.0,105.9533,106.1227,105.9251,106.1039,50894.0
2020-11-25 15:30:00,112.73,112.77,112.56,112.64,37658.0,106.085,106.1227,105.9251,106.0003,37658.0
2020-11-27 09:30:00,113.12,113.12,112.85,112.89,45860.0,106.4521,106.4521,106.198,106.2356,45860.0
2020-11-27 10:00:00,112.9,113.06,112.88,113.02,20091.0,106.245,106.3956,106.2262,106.3579,20091.0
2020-11-27 10:30:00,113.01,113.04,112.95,112.99,16494.0,106.3485,106.3768,106.2921,106.3297,16494.0
2020-11-27 11:00:00,113.01,113.05,112.92,112.93,25600.0,106.3485,106.3862,106.2638,106.2733,25600.0
2020-11-27 11:30:00,112.94,113.0,112.79,112.85,17156.0,106.2827,106.3391,106.1415,106.198,17156.0
2020-11-27 12:00:00,112.84,112.87,112.63,112.63,21822.0,106.1886,106.2168,105.9909,105.9909,21822.0
2020-11-27 12:30:00,112.6,112.89,112.6,112.88,25915.0,105.9627,106.2356,105.9627,106.2262,25915.0
2020-11-30 09:30:00,112.67,112.67,112.16,112.36,80999.0,106.0286,106.0286,105.5486,105.7369,80999.0
2020-11-30 10:00:00,112.36,112.36,112.12,112.12,29866.0,105.7369,105.7369,105.511,105.511,29866.0
2020-11-30 10:30:00,112.11,112.19,111.6,112.18,21361.0,105.5016,105.5769,105.0216,105.5675,21361.0
2020-11-30 11:00:00,112.13,112.21,111.9,111.9,142017.0,105.5204,105.5957,105.304,105.304,142017.0
2020-11-30 11:30:00,111.84,112.04,111.68,111.97,13958.0,105.2475,105.4357,105.0969,105.3698,13958.0
2020-11-30 12:00:00,111.93,112.12,111.87,112.03,26591.0,105.3322,105.511,105.2757,105.4263,26591.0
2020-11-30 12:30:00,112.11,112.18,112.01,112.16,20044.0,105.5016,105.5675,105.4075,105.5486,20044.0
2020-11-30 13:00:00,112.13,112.22,112.05,112.08,20418.0,105.5204,105.6051,105.4451,105.4734,20418.0
2020-11-30 13:30:00,112.01,112.17,112.0,112.03,32468.0,105.4075,105.5581,105.3981,105.4263,32468.0
2020-11-30 14:00:00,111.99,112.07,111.85,112.03,48132.0,105.3887,105.4639,105.2569,105.4263,48132.0
2020-11-30 14:30:00,112.04,112.33,111.97,112.29,39348.0,105.4357,105.7086,105.3698,105.671,39348.0
2020-11-30 15:00:00,112.33,112.37,112.01,112.02,45047.0,105.7086,105.7463,105.4075,105.4169,45047.0
2020-11-30 15:30:00,112.02,112.57,112.0,112.46,261228.0,105.4169,105.9345,105.3981,105.831,261228.0
2020-12-01 09:30:00,113.61,114.06,113.52,113.95,27502.0,106.9132,107.3366,106.8285,107.2331,27502.0
2020-12-01 10:00:00,113.97,114.51,113.96,114.39,38173.0,107.2519,107.7601,107.2425,107.6472,38173.0
2020-12-01 10:30:00,114.4,114.42,113.92,114.02,71472.0,107.6566,107.6754,107.2049,107.299,71472.0
2020-12-01 11:00:00,114.06,114.3,114.06,114.21,17830.0,107.3366,107.5625,107.3366,107.4778,17830.0
2020-12-01 11:30:00,114.22,114.38,114.09,114.14,45419.0,107.4872,107.6378,107.3649,107.4119,45419.0
2020-12-01 12:00:00,114.13,114.27,114.13,114.2,11814.0,107.4025,107.5343,107.4025,107.4684,11814.0
2020-12-01 12:30:00,114.2,114.27,114.06,114.1,103300.0,107.4684,107.5343,107.3366,107.3743,103300.0
2020-12-01 13:00:00,114.12,114.2,114.11,114.19,28506.0,107.3931,107.4684,107.3837,107.459,28506.0
2020-12-01 13:30:00,114.22,114.33,114.2,114.32,111204.0,107.4872,107.5907,107.4684,107.5813,111204.0
2020-12-01 14:00:00,114.33,114.5,114.3,114.36,47623.0,107.5907,107.7507,107.5625,107.619,47623.0
2020-12-01 14:30:00,114.35,114.46,114.21,114.23,57114.0,107.6095,107.7131,107.4778,107.4966,57114.0
2020-12-01 15:00:00,114.24,114.25,113.85,114.04,49261.0,107.506,107.5154,107.139,107.3178,49261.0
2020-12-01 15:30:00,114.01,114.14,113.87,114.01,174009.0,107.2896,107.4119,107.1578,107.2896,174009.0
2020-12-02 09:30:00,113.37,113.63,113.28,113.62,16455.0,106.6873,106.932,106.6026,106.9226,16455.0
2020-12-02 10:00:00,113.68,113.73,113.5,113.65,36417.0,106.979,107.0261,106.8097,106.9508,36417.0
2020-12-02 10:30:00,113.65,113.66,113.53,113.58,23963.0,106.9508,106.9602,106.8379,106.8849,23963.0
2020-12-02 11:00:00,113.66,113.74,113.58,113.64,25976.0,106.9602,107.0355,106.8849,106.9414,25976.0
2020-12-02 11:30:00,113.67,113.69,113.59,113.63,22491.0,106.9696,106.9885,106.8943,106.932,22491.0
2020-12-02 12:00:00,113.63,113.68,113.52,113.6,24511.0,106.932,106.979,106.8285,106.9038,24511.0
2020-12-02 12:30:00,113.61,113.67,113.55,113.65,24414.0,106.9132,106.9696,106.8567,106.9508,24414.0
2020-12-02 13:00:00,113.57,113.68,113.55,113.56,38796.0,106.8755,106.979,106.8567,106.8661,38796.0
2020-12-02 13:30:00,113.56,113.61,113.46,113.5,25267.0,106.8661,106.9132,106.772,106.8097,25267.0
2020-12-02 14:00:00,113.5,113.7,113.44,113.69,16858.0,106.8097,106.9979,106.7532,106.9885,16858.0
2020-12-02 14:30:00,113.7,113.82,113.69,113.79,45160.0,106.9979,107.1108,106.9885,107.0826,45160.0
2020-12-02 15:00:00,113.78,113.83,113.62,113.65,39501.0,107.0731,107.1202,106.9226,106.9508,39501.0
2020-12-02 15:30:00,113.68,113.79,113.62,113.78,43433.0,106.979,107.0826,106.9226,107.0731,43433.0
2020-12-03 09:30:00,113.77,113.94,113.75,113.93,27176.0,107.0637,107.2237,107.0449,107.2143,27176.0
2020-12-03 10:00:00,113.93,114.18,113.92,114.1,21418.0,107.2143,107.4496,107.2049,107.3743,21418.0
2020-12-03 10:30:00,114.08,114.19,114.07,114.08,25336.0,107.3555,107.459,107.3461,107.3555,25336.0
2020-12-03 11:00:00,114.12,114.14,113.95,114.14,18905.0,107.3931,107.4119,107.2331,107.4119,18905.0
2020-12-03 11:30:00,114.13,114.18,114.03,114.11,15021.0,107.4025,107.4496,107.3084,107.3837,15021.0
2020-12-03 12:00:00,114.1,114.15,113.95,114.05,41777.0,107.3743,107.4213,107.2331,107.3272,41777.0
2020-12-03 12:30:00,114.04,114.12,113.97,114.07,23910.0,107.3178,107.3931,107.2519,107.3461,23910.0
2020-12-03 13:00:00,114.05,114.07,113.9,113.96,55991.0,107.3272,107.3461,107.1861,107.2425,55991.0
2020-12-03 13:30:00,113.96,113.97,113.77,113.79,74264.0,107.2425,107.2519,107.0637,107.0826,74264.0
2020-12-03 14:00:00,113.8,113.95,113.79,113.95,43449.0,107.092,107.2331,107.0826,107.2331,43449.0
2020-12-03 14:30:00,113.97,114.12,113.96,114.11,17539.0,107.2519,107.3931,107.2425,107.3837,17539.0
2020-12-03 15:00:00,114.1,114.32,114.04,114.28,23106.0,107.3743,107.5813,107.3178,107.5437,23106.0
2020-12-03 15:30:00,114.29,114.3,113.59,113.9,94584.0,107.5531,107.5625,106.8943,107.1861,94584.0
2020-12-04 09:30:00,114.09,114.4,114.09,114.31,19499.0,107.3649,107.6566,107.3649,107.5719,19499.0
2020-12-04 10:00:00,114.3,114.53,114.27,114.42,13624.0,107.5625,107.7789,107.5343,107.6754,13624.0
2020-12-04 10:30:00,114.43,114.7,114.42,114.67,87945.0,107.6848,107.9389,107.6754,107.9107,87945.0
2020-12-04 11:00:00,114.71,114.71,114.6,114.67,67620.0,107.9483,107.9483,107.8448,107.9107,67620.0
2020-12-04 11:30:00,114.68,114.75,114.64,114.65,26715.0,107.9201,107.986,107.8825,107.8919,26715.0
2020-12-04 12:00:00,114.65,114.71,114.61,114.64,40290.0,107.8919,107.9483,107.8542,107.8825,40290.0
2020-12-04 12:30:00,114.65,114.67,114.56,114.6,43036.0,107.8919,107.9107,107.8072,107.8448,43036.0
2020-12-04 13:00:00,114.62,114.64,114.53,114.56,114373.0,107.8636,107.8825,107.7789,107.8072,114373.0
2020-12-04 13:30:00,114.56,114.65,114.49,114.53,26401.0,107.8072,107.8919,107.7413,107.7789,26401.0
2020-12-04 14:00:00,114.53,114.61,114.46,114.47,68274.0,107.7789,107.8542,107.7131,107.7225,68274.0
2020-12-04 14:30:00,114.46,114.66,114.45,114.64,34810.0,107.7131,107.9013,107.7037,107.8825,34810.0
2020-12-04 15:00:00,114.65,114.7,114.51,114.59,50477.0,107.8919,107.9389,107.7601,107.8354,50477.0
2020-12-04 15:30:00,114.6,114.84,114.57,114.84,93501.0,107.8448,108.0707,107.8166,108.0707,93501.0
2020-12-07 09:30:00,114.7,114.8,114.7,114.8,2300.0,107.9389,108.033,107.9389,108.033,2300.0
2020-12-07 10:00:00,114.8,114.81,114.63,114.77,19768.0,108.033,108.0424,107.873,108.0048,19768.0
2020-12-07 10:30:00,114.77,114.82,114.71,114.71,35849.0,108.0048,108.0518,107.9483,107.9483,35849.0
2020-12-07 11:00:00,114.72,114.75,114.66,114.7,26616.0,107.9577,107.986,107.9013,107.9389,26616.0
2020-12-07 11:30:00,114.71,114.79,114.65,114.74,26856.0,107.9483,108.0236,107.8919,107.9766,26856.0
2020-12-07 12:00:00,114.73,114.77,114.62,114.65,62582.0,107.9671,108.0048,107.8636,107.8919,62582.0
2020-12-07 12:30:00,114.64,114.67,114.55,114.55,37606.0,107.8825,107.9107,107.7978,107.7978,37606.0
2020-12-07 13:00:00,114.53,114.54,114.4,114.49,32755.0,107.7789,107.7883,107.6566,107.7413,32755.0
2020-12-07 13:30:00,114.48,114.53,114.33,114.4,40103.0,107.7319,107.7789,107.5907,107.6566,40103.0
2020-12-07 14:00:00,114.41,114.49,114.28,114.47,45572.0,107.666,107.7413,107.5437,107.7225,45572.0
2020-12-07 14:30:00,114.46,114.59,114.46,114.48,44489.0,107.7131,107.8354,107.7131,107.7319,44489.0
2020-12-07 15:00:00,114.49,114.63,114.45,114.61,35207.0,107.7413,107.873,107.7037,107.8542,35207.0
2020-12-07 15:30:00,114.61,114.72,114.3,114.68,130787.0,107.8542,107.9577,107.5625,107.9201,130787.0
2020-12-08 09:30:00,114.26,114.61,114.26,114.61,26552.0,107.5249,107.8542,107.5249,107.8542,26552.0
2020-12-08 10:00:00,114.6,114.79,114.51,114.62,13789.0,107.8448,108.0236,107.7601,107.8636,13789.0
2020-12-08 10:30:00,114.63,114.98,114.63,114.98,19893.0,107.873,108.2024,107.873,108.2024,19893.0
2020-12-08 11:00:00,114.98,115.1,114.92,115.08,48407.0,108.2024,108.3153,108.1459,108.2965,48407.0
2020-12-08 11:30:00,115.11,115.16,115.03,115.11,32179.0,108.3247,108.3718,108.2495,108.3247,32179.0
2020-12-08 12:00:00,115.15,115.19,115.1,115.19,74197.0,108.3624,108.4,108.3153,108.4,74197.0
2020-12-08 12:30:00,115.18,115.33,115.17,115.23,114601.0,108.3906,108.5318,108.3812,108.4377,114601.0
2020-12-08 13:00:00,115.22,115.3,115.21,115.26,98337.0,108.4283,108.5035,108.4189,108.4659,98337.0
2020-12-08 13:30:00,115.26,115.28,115.19,115.2,117547.0,108.4659,108.4847,108.4,108.4094,117547.0
2020-12-08 14:00:00,115.2,115.4,115.17,115.36,80949.0,108.4094,108.5977,108.3812,108.56,80949.0
2020-12-08 14:30:00,115.37,115.38,115.18,115.21,88195.0,108.5694,108.5788,108.3906,108.4189,88195.0
2020-12-08 15:00:00,115.21,115.23,115.1,115.17,53162.0,108.4189,108.4377,108.3153,108.3812,53162.0
2020-12-08 15:30:00,115.15,115.22,115.08,115.14,116508.0,108.3624,108.4283,108.2965,108.353,116508.0
2020-12-09 09:30:00,115.28,115.41,115.21,115.26,39672.0,108.4847,108.6071,108.4189,108.4659,39672.0
2020-12-09 10:00:00,115.24,115.25,114.94,115.19,114222.0,108.4471,108.4565,108.1648,108.4,114222.0
2020-12-09 10:30:00,115.15,115.18,114.93,114.94,12541.0,108.3624,108.3906,108.1554,108.1648,12541.0
2020-12-09 11:00:00,114.98,114.99,114.74,114.87,27975.0,108.2024,108.2118,107.9766,108.0989,27975.0
2020-12-09 11:30:00,114.87,114.97,114.74,114.96,14398.0,108.0989,108.193,107.9766,108.1836,14398.0
2020-12-09 12:00:00,114.97,114.97,114.84,114.93,67001.0,108.193,108.193,108.0707,108.1554,67001.0
2020-12-09 12:30:00,114.92,114.92,114.41,114.68,150431.0,108.1459,108.1459,107.666,107.9201,150431.0
2020-12-09 13:00:00,114.67,114.68,114.3,114.36,957216.0,107.9107,107.9201,107.5625,107.619,957216.0
2020-12-09 13:30:00,114.36,114.36,113.97,113.97,70609.0,107.619,107.619,107.2519,107.2519,70609.0
2020-12-09 14:00:00,113.99,114.44,113.99,114.44,34828.0,107.2708,107.6942,107.2708,107.6942,34828.0
2020-12-09 14:30:00,114.41,114.41,114.06,114.26,35741.0,107.666,107.666,107.3366,107.5249,35741.0
2020-12-09 15:00:00,114.24,114.39,113.95,113.99,41688.0,107.506,107.6472,107.2331,107.2708,41688.0
2020-12-09 15:30:00,114.09,114.58,114.0,114.29,70419.0,107.3649,107.826,107.2802,107.5531,70419.0
2020-12-10 09:30:00,114.07,114.21,113.43,114.15,66736.0,107.3461,107.4778,106.7438,107.4213,66736.0
2020-12-10 10:00:00,114.16,114.3,114.07,114.1,31637.0,107.4307,107.5625,107.3461,107.3743,31637.0
2020-12-10 10:30:00,114.07,114.24,113.95,114.14,54926.0,107.3461,107.506,107.2331,107.4119,54926.0
2020-12-10 11:00:00,114.1,114.23,114.0,114.21,11852.0,107.3743,107.4966,107.2802,107.4778,11852.0
2020-12-10 11:30:00,114.18,114.18,113.79,113.82,25910.0,107.4496,107.4496,107.0826,107.1108,25910.0
2020-12-10 12:00:00,113.81,114.02,113.8,113.94,40818.0,107.1014,107.299,107.092,107.2237,40818.0
2020-12-10 12:30:00,114.02,114.02,113.77,113.82,18330.0,107.299,107.299,107.0637,107.1108,18330.0
2020-12-10 13:00:00,113.82,114.07,113.82,114.02,31653.0,107.1108,107.3461,107.1108,107.299,31653.0
2020-12-10 13:30:00,114.0,114.02,113.75,113.83,24938.0,107.2802,107.299,107.0449,107.1202,24938.0
2020-12-10 14:00:00,113.82,113.83,113.58,113.64,75015.0,107.1108,107.1202,106.8849,106.9414,75015.0
2020-12-10 14:30:00,113.63,113.79,113.61,113.63,36484.0,106.932,107.0826,106.9132,106.932,36484.0
2020-12-10 15:00:00,113.73,113.99,113.71,113.95,46708.0,107.0261,107.2708,107.0073,107.2331,46708.0
2020-12-10 15:30:00,114.0,114.14,113.92,113.93,124027.0,107.2802,107.4119,107.2049,107.2143,124027.0
2020-12-11 09:30:00,113.32,113.56,113.3,113.54,63845.0,106.6403,106.8661,106.6214,106.8473,63845.0
2020-12-11 10:00:00,113.57,113.81,113.57,113.7,30199.0,106.8755,107.1014,106.8755,106.9979,30199.0
2020-12-11 10:30:00,113.63,113.66,113.45,113.54,50222.0,106.932,106.9602,106.7626,106.8473,50222.0
2020-12-11 11:00:00,113.55,113.64,113.47,113.47,28367.0,106.8567,106.9414,106.7814,106.7814,28367.0
2020-12-11 11:30:00,113.47,113.5,113.25,113.4,25898.0,106.7814,106.8097,106.5744,106.7155,25898.0
2020-12-11 12:00:00,113.43,113.44,113.09,113.23,18437.0,106.7438,106.7532,106.4238,106.5556,18437.0
2020-12-11 12:30:00,113.18,113.39,113.11,113.38,32607.0,106.5085,106.7061,106.4426,106.6967,32607.0
2020-12-11 13:00:00,113.36,113.5,113.32,113.44,37392.0,106.6779,106.8097,106.6403,106.7532,37392.0
2020-12-11 13:30:00,113.46,113.86,113.45,113.78,24029.0,106.772,107.1484,106.7626,107.0731,24029.0
2020-12-11 14:00:00,113.76,113.83,113.69,113.76,70260.0,107.0543,107.1202,106.9885,107.0543,70260.0
2020-12-11 14:30:00,113.8,113.92,113.74,113.74,37150.0,107.092,107.2049,107.0355,107.0355,37150.0
2020-12-11 15:00:00,113.79,114.03,113.7,113.9,97573.0,107.0826,107.3084,106.9979,107.1861,97573.0
2020-12-11 15:30:00,113.91,114.02,113.8,113.86,46992.0,107.1955,107.299,107.092,107.1484,46992.0
2020-12-14 09:30:00,114.13,114.59,114.06,114.54,30484.0,107.7905,108.2249,107.7244,108.1777,30484.0
2020-12-14 10:00:00,114.59,114.71,114.58,114.7,11873.0,108.2249,108.3383,108.2155,108.3288,11873.0
2020-12-14 10:30:00,114.67,114.67,114.3,114.3,39420.0,108.3005,108.3005,107.951,107.951,39420.0
2020-12-14 11:00:00,114.16,114.26,114.04,114.05,17978.0,107.8188,107.9133,107.7055,107.7149,17978.0
2020-12-14 11:30:00,113.94,114.02,113.89,113.93,9583.0,107.611,107.6866,107.5638,107.6016,9583.0
2020-12-14 12:00:00,113.97,113.98,113.82,113.85,28010.0,107.6394,107.6488,107.4977,107.526,28010.0
2020-12-14 12:30:00,113.83,113.85,113.64,113.66,13330.0,107.5071,107.526,107.3277,107.3466,13330.0
2020-12-14 13:00:00,113.69,113.79,113.54,113.62,16082.0,107.3749,107.4694,107.2333,107.3088,16082.0
2020-12-14 13:30:00,113.64,113.75,113.57,113.66,28166.0,107.3277,107.4316,107.2616,107.3466,28166.0
2020-12-14 14:00:00,113.72,113.73,113.52,113.54,23935.0,107.4033,107.4127,107.2144,107.2333,23935.0
2020-12-14 14:30:00,113.52,113.63,113.29,113.6,40968.0,107.2144,107.3183,106.9971,107.2899,40968.0
2020-12-14 15:00:00,113.58,113.6,113.46,113.47,30365.0,107.271,107.2899,107.1577,107.1671,30365.0
2020-12-14 15:30:00,113.45,113.46,112.95,112.95,118114.0,107.1483,107.1577,106.676,106.676,118114.0
2020-12-15 09:30:00,113.76,113.92,113.55,113.61,32061.0,107.441,107.5921,107.2427,107.2994,32061.0
2020-12-15 10:00:00,113.58,113.7,113.52,113.59,27194.0,107.271,107.3844,107.2144,107.2805,27194.0
2020-12-15 10:30:00,113.63,113.7,113.53,113.64,17758.0,107.3183,107.3844,107.2238,107.3277,17758.0
2020-12-15 11:00:00,113.63,113.66,113.44,113.63,29162.0,107.3183,107.3466,107.1388,107.3183,29162.0
2020-12-15 11:30:00,113.61,113.8,113.61,113.74,31135.0,107.2994,107.4788,107.2994,107.4221,31135.0
2020-12-15 12:00:00,113.74,113.89,113.74,113.86,88452.0,107.4221,107.5638,107.4221,107.5355,88452.0
2020-12-15 12:30:00,113.87,114.11,113.87,114.11,126940.0,107.5449,107.7716,107.5449,107.7716,126940.0
2020-12-15 13:00:00,114.13,114.3,114.1,114.2,39300.0,107.7905,107.951,107.7621,107.8566,39300.0
2020-12-15 13:30:00,114.21,114.29,114.18,114.27,87981.0,107.866,107.9416,107.8377,107.9227,87981.0
2020-12-15 14:00:00,114.23,114.37,114.22,114.3,23462.0,107.8849,108.0172,107.8755,107.951,23462.0
2020-12-15 14:30:00,114.29,114.38,114.26,114.28,23474.0,107.9416,108.0266,107.9133,107.9321,23474.0
2020-12-15 15:00:00,114.27,114.38,114.17,114.17,79521.0,107.9227,108.0266,107.8283,107.8283,79521.0
2020-12-15 15:30:00,114.11,114.34,114.07,114.34,399544.0,107.7716,107.9888,107.7338,107.9888,399544.0
2020-12-16 09:30:00,114.51,114.51,114.12,114.23,37763.0,108.1494,108.1494,107.781,107.8849,37763.0
2020-12-16 10:00:00,114.2,114.41,114.17,114.4,14742.0,107.8566,108.0549,107.8283,108.0455,14742.0
2020-12-16 10:30:00,114.4,114.43,114.25,114.28,28314.0,108.0455,108.0738,107.9038,107.9321,28314.0
2020-12-16 11:00:00,114.31,114.43,114.25,114.36,18284.0,107.9605,108.0738,107.9038,108.0077,18284.0
2020-12-16 11:30:00,114.33,114.42,114.31,114.31,19505.0,107.9794,108.0644,107.9605,107.9605,19505.0
2020-12-16 12:00:00,114.33,114.35,114.22,114.26,11877.0,107.9794,107.9983,107.8755,107.9133,11877.0
2020-12-16 12:30:00,114.25,114.27,114.12,114.27,24506.0,107.9038,107.9227,107.781,107.9227,24506.0
2020-12-16 13:00:00,114.25,114.26,114.16,114.24,15835.0,107.9038,107.9133,107.8188,107.8944,15835.0
2020-12-16 13:30:00,114.24,114.31,114.23,114.27,27851.0,107.8944,107.9605,107.8849,107.9227,27851.0
2020-12-16 14:00:00,114.27,114.35,114.05,114.14,20076.0,107.9227,107.9983,107.7149,107.7999,20076.0
2020-12-16 14:30:00,114.13,114.54,114.12,114.54,73509.0,107.7905,108.1777,107.781,108.1777,73509.0
2020-12-16 15:00:00,114.5,114.58,114.39,114.52,33476.0,108.1399,108.2155,108.036,108.1588,33476.0
2020-12-16 15:30:00,114.55,114.65,114.29,114.31,196210.0,108.1872,108.2816,107.9416,107.9605,196210.0
2020-12-17 09:30:00,115.09,115.21,114.87,114.92,50008.0,108.6972,108.8105,108.4894,108.5366,50008.0
2020-12-17 10:00:00,114.92,115.04,114.9,115.03,23133.0,108.5366,108.6499,108.5177,108.6405,23133.0
2020-12-17 10:30:00,115.05,115.12,114.97,115.0,11109.0,108.6594,108.7255,108.5838,108.6122,11109.0
2020-12-17 11:00:00,115.03,115.16,115.0,115.08,45727.0,108.6405,108.7633,108.6122,108.6877,45727.0
2020-12-17 11:30:00,115.09,115.09,114.91,114.96,25339.0,108.6972,108.6972,108.5272,108.5744,25339.0
2020-12-17 12:00:00,115.04,115.07,114.88,114.97,79838.0,108.6499,108.6783,108.4988,108.5838,79838.0
2020-12-17 12:30:00,114.94,115.09,114.92,115.05,17416.0,108.5555,108.6972,108.5366,108.6594,17416.0
2020-12-17 13:00:00,115.07,115.14,115.05,115.11,27528.0,108.6783,108.7444,108.6594,108.716,27528.0
2020-12-17 13:30:00,115.12,115.18,115.06,115.18,67534.0,108.7255,108.7822,108.6688,108.7822,67534.0
2020-12-17 14:00:00,115.15,115.22,115.11,115.19,45528.0,108.7538,108.8199,108.716,108.7916,45528.0
2020-12-17 14:30:00,115.19,115.24,115.15,115.2,60617.0,108.7916,108.8388,108.7538,108.801,60617.0
2020-12-17 15:00:00,115.19,115.21,115.06,115.18,37275.0,108.7916,108.8105,108.6688,108.7822,37275.0
2020-12-17 15:30:00,115.11,115.23,115.03,115.18,79883.0,108.716,108.8294,108.6405,108.7822,79883.0
2020-12-18 09:30:00,115.69,115.69,114.62,114.77,41492.0,109.2638,109.2638,108.2533,108.3949,41492.0
2020-12-18 10:00:00,114.78,114.79,114.53,114.57,28348.0,108.4044,108.4138,108.1683,108.206,28348.0
2020-12-18 10:30:00,114.56,114.62,114.42,114.58,26225.0,108.1966,108.2533,108.0644,108.2155,26225.0
2020-12-18 11:00:00,114.57,114.65,114.19,114.39,60599.0,108.206,108.2816,107.8471,108.036,60599.0
2020-12-18 11:30:00,114.38,114.51,114.33,114.47,51098.0,108.0266,108.1494,107.9794,108.1116,51098.0
2020-12-18 12:00:00,114.47,114.69,114.43,114.66,32455.0,108.1116,108.3194,108.0738,108.291,32455.0
2020-12-18 12:30:00,114.66,114.8,114.57,114.59,26250.0,108.291,108.4233,108.206,108.2249,26250.0
2020-12-18 13:00:00,114.61,114.61,114.43,114.52,25944.0,108.2438,108.2438,108.0738,108.1588,25944.0
2020-12-18 13:30:00,114.51,114.51,114.37,114.47,33159.0,108.1494,108.1494,108.0172,108.1116,33159.0
2020-12-18 14:00:00,114.47,114.48,114.26,114.33,88832.0,108.1116,108.121,107.9133,107.9794,88832.0
2020-12-18 14:30:00,114.31,114.39,114.16,114.24,45759.0,107.9605,108.036,107.8188,107.8944,45759.0
2020-12-18 15:00:00,114.25,114.31,114.05,114.13,43845.0,107.9038,107.9605,107.7149,107.7905,43845.0
2020-12-18 15:30:00,114.12,115.01,114.05,114.72,216350.0,107.781,108.6216,107.7149,108.3477,216350.0
2020-12-21 09:30:00,113.38,113.71,113.18,113.19,42943.0,107.0821,107.3938,106.8933,106.9027,42943.0
2020-12-21 10:00:00,113.15,113.22,112.29,112.56,68887.0,106.8649,106.931,106.0527,106.3077,68887.0
2020-12-21 10:30:00,112.48,112.81,112.48,112.73,14993.0,106.2321,106.5438,106.2321,106.4682,14993.0
2020-12-21 11:00:00,112.73,113.15,112.73,113.13,19837.0,106.4682,106.8649,106.4682,106.846,19837.0
2020-12-21 11:30:00,113.13,113.41,113.13,113.33,34791.0,106.846,107.1105,106.846,107.0349,34791.0
2020-12-21 12:00:00,113.36,113.72,113.35,113.72,19136.0,107.0633,107.4033,107.0538,107.4033,19136.0
2020-12-21 12:30:00,113.76,113.96,113.7,113.9,31272.0,107.441,107.6299,107.3844,107.5733,31272.0
2020-12-21 13:00:00,113.94,114.07,113.89,114.05,30115.0,107.611,107.7338,107.5638,107.7149,30115.0
2020-12-21 13:30:00,114.04,114.26,114.04,114.18,27780.0,107.7055,107.9133,107.7055,107.8377,27780.0
2020-12-21 14:00:00,114.17,114.29,114.07,114.29,44459.0,107.8283,107.9416,107.7338,107.9416,44459.0
2020-12-21 14:30:00,114.27,114.4,114.2,114.23,32879.0,107.9227,108.0455,107.8566,107.8849,32879.0
2020-12-21 15:00:00,114.21,114.27,114.03,114.11,70460.0,107.866,107.9227,107.696,107.7716,70460.0
2020-12-21 15:30:00,114.1,114.27,113.81,114.23,162547.0,107.7621,107.9227,107.4883,107.8849,162547.0
2020-12-22 09:30:00,114.03,114.15,113.89,114.02,170245.0,107.696,107.8094,107.5638,107.6866,170245.0
2020-12-22 10:00:00,114.02,114.16,113.82,114.15,93215.0,107.6866,107.8188,107.4977,107.8094,93215.0
2020-12-22 10:30:00,114.15,114.27,114.04,114.11,40701.0,107.8094,107.9227,107.7055,107.7716,40701.0
2020-12-22 11:00:00,114.14,114.3,114.03,114.16,71316.0,107.7999,107.951,107.696,107.8188,71316.0
2020-12-22 11:30:00,114.15,114.15,113.72,113.94,49172.0,107.8094,107.8094,107.4033,107.611,49172.0
2020-12-22 12:00:00,113.95,114.1,113.93,114.01,33168.0,107.6205,107.7621,107.6016,107.6771,33168.0
2020-12-22 12:30:00,113.99,114.11,113.98,114.04,31509.0,107.6583,107.7716,107.6488,107.7055,31509.0
2020-12-22 13:00:00,114.06,114.19,114.04,114.19,48211.0,107.7244,107.8471,107.7055,107.8471,48211.0
2020-12-22 13:30:00,114.18,114.29,114.18,114.24,41598.0,107.8377,107.9416,107.8377,107.8944,41598.0
2020-12-22 14:00:00,114.22,114.25,114.11,114.18,40519.0,107.8755,107.9038,107.7716,107.8377,40519.0
2020-12-22 14:30:00,114.16,114.18,113.97,114.06,43494.0,107.8188,107.8377,107.6394,107.7244,43494.0
2020-12-22 15:00:00,114.06,114.11,113.89,113.91,77851.0,107.7244,107.7716,107.5638,107.5827,77851.0
2020-12-22 15:30:00,113.91,114.0,113.8,113.93,205281.0,107.5827,107.6677,107.4788,107.6016,205281.0
2020-12-23 09:30:00,114.35,114.54,114.03,114.41,44699.0,107.9983,108.1777,107.696,108.0549,44699.0
2020-12-23 10:00:00,114.43,114.43,114.15,114.25,41672.0,108.0738,108.0738,107.8094,107.9038,41672.0
2020-12-23 10:30:00,114.19,114.3,114.18,114.3,25377.0,107.8471,107.951,107.8377,107.951,25377.0
2020-12-23 11:00:00,114.26,114.39,114.25,114.31,40295.0,107.9133,108.036,107.9038,107.9605,40295.0
2020-12-23 11:30:00,114.33,114.41,114.26,114.4,47093.0,107.9794,108.0549,107.9133,108.0455,47093.0
2020-12-23 12:00:00,114.41,114.46,114.36,114.38,21332.0,108.0549,108.1022,108.0077,108.0266,21332.0
2020-12-23 12:30:00,114.38,114.5,114.37,114.46,25664.0,108.0266,108.1399,108.0172,108.1022,25664.0
2020-12-23 13:00:00,114.47,114.51,114.44,114.47,435710.0,108.1116,108.1494,108.0833,108.1116,435710.0
2020-12-23 13:30:00,114.47,114.54,114.45,114.47,29174.0,108.1116,108.1777,108.0927,108.1116,29174.0
2020-12-23 14:00:00,114.45,114.49,114.33,114.34,23953.0,108.0927,108.1305,107.9794,107.9888,23953.0
2020-12-23 14:30:00,114.34,114.42,114.29,114.32,29286.0,107.9888,108.0644,107.9416,107.9699,29286.0
2020-12-23 15:00:00,114.3,114.4,114.28,114.29,55592.0,107.951,108.0455,107.9321,107.9416,55592.0
2020-12-23 15:30:00,114.29,114.39,113.85,113.85,114141.0,107.9416,108.036,107.526,107.526,114141.0
2020-12-24 09:30:00,114.02,114.3,114.02,114.25,23944.0,107.6866,107.951,107.6866,107.9038,23944.0
2020-12-24 10:00:00,114.24,114.32,114.22,114.31,27721.0,107.8944,107.9699,107.8755,107.9605,27721.0
2020-12-24 10:30:00,114.29,114.35,114.14,114.14,15213.0,107.9416,107.9983,107.7999,107.7999,15213.0
2020-12-24 11:00:00,114.15,114.32,114.13,114.16,27719.0,107.8094,107.9699,107.7905,107.8188,27719.0
2020-12-24 11:30:00,114.13,114.19,114.02,114.09,23999.0,107.7905,107.8471,107.6866,107.7527,23999.0
2020-12-24 12:00:00,114.1,114.23,113.99,114.23,40149.0,107.7621,107.8849,107.6583,107.8849,40149.0
2020-12-24 12:30:00,114.26,114.46,114.24,114.44,47533.0,107.9133,108.1022,107.8944,108.0833,47533.0
2020-12-28 09:30:00,115.06,115.53,115.06,115.1,42480.0,108.6688,109.1127,108.6688,108.7066,42480.0
2020-12-28 10:00:00,115.1,115.29,115.06,115.28,18713.0,108.7066,108.886,108.6688,108.8766,18713.0
2020-12-28 10:30:00,115.28,115.41,115.28,115.37,22187.0,108.8766,108.9994,108.8766,108.9616,22187.0
2020-12-28 11:00:00,115.34,115.35,115.19,115.21,83364.0,108.9333,108.9427,108.7916,108.8105,83364.0
2020-12-28 11:30:00,115.23,115.24,115.11,115.13,11134.0,108.8294,108.8388,108.716,108.7349,11134.0
2020-12-28 12:00:00,115.14,115.18,115.12,115.18,13777.0,108.7444,108.7822,108.7255,108.7822,13777.0
2020-12-28 12:30:00,115.2,115.23,115.14,115.16,17324.0,108.801,108.8294,108.7444,108.7633,17324.0
2020-12-28 13:00:00,115.17,115.21,115.15,115.21,16221.0,108.7727,108.8105,108.7538,108.8105,16221.0
2020-12-28 13:30:00,115.23,115.34,115.21,115.33,26340.0,108.8294,108.9333,108.8105,108.9238,26340.0
2020-12-28 14:00:00,115.33,115.4,115.32,115.34,16938.0,108.9238,108.9899,108.9144,108.9333,16938.0
2020-12-28 14:30:00,115.37,115.41,115.34,115.36,97512.0,108.9616,108.9994,108.9333,108.9522,97512.0
2020-12-28 15:00:00,115.37,115.41,115.31,115.32,19730.0,108.9616,108.9994,108.9049,108.9144,19730.0
2020-12-28 15:30:00,115.3,115.35,115.21,115.29,111820.0,108.8955,108.9427,108.8105,108.886,111820.0
2020-12-29 09:30:00,115.76,115.92,115.37,115.44,82543.0,109.3299,109.4811,108.9616,109.0277,82543.0
2020-12-29 10:00:00,115.45,115.56,115.29,115.39,45861.0,109.0372,109.141,108.886,108.9805,45861.0
2020-12-29 10:30:00,115.4,115.49,115.37,115.48,31881.0,108.9899,109.0749,108.9616,109.0655,31881.0
2020-12-29 11:00:00,115.47,115.48,115.26,115.48,39131.0,109.056,109.0655,108.8577,109.0655,39131.0
2020-12-29 11:30:00,115.49,115.53,115.41,115.44,38954.0,109.0749,109.1127,108.9994,109.0277,38954.0
2020-12-29 12:00:00,115.44,115.46,115.22,115.35,26196.0,109.0277,109.0466,108.8199,108.9427,26196.0
2020-12-29 12:30:00,115.3,115.3,115.02,115.17,26104.0,108.8955,108.8955,108.631,108.7727,26104.0
2020-12-29 13:00:00,115.16,115.23,115.06,115.22,21728.0,108.7633,108.8294,108.6688,108.8199,21728.0
2020-12-29 13:30:00,115.21,115.31,115.15,115.28,31641.0,108.8105,108.9049,108.7538,108.8766,31641.0
2020-12-29 14:00:00,115.26,115.27,115.05,115.07,30913.0,108.8577,108.8672,108.6594,108.6783,30913.0
2020-12-29 14:30:00,115.09,115.19,115.04,115.16,24848.0,108.6972,108.7916,108.6499,108.7633,24848.0
2020-12-29 15:00:00,115.15,115.38,115.07,115.37,49478.0,108.7538,108.971,108.6783,108.9616,49478.0
2020-12-29 15:30:00,115.34,115.37,115.12,115.22,89509.0,108.9333,108.9616,108.7255,108.8199,89509.0
2020-12-30 09:30:00,115.39,115.83,115.39,115.82,40455.0,108.9805,109.3961,108.9805,109.3866,40455.0
2020-12-30 10:00:00,115.83,115.92,115.69,115.76,38656.0,109.3961,109.4811,109.2638,109.3299,38656.0
2020-12-30 10:30:00,115.8,115.84,115.59,115.7,124950.0,109.3677,109.4055,109.1694,109.2733,124950.0
2020-12-30 11:00:00,115.71,115.76,115.63,115.65,37786.0,109.2827,109.3299,109.2072,109.2261,37786.0
2020-12-30 11:30:00,115.63,115.7,115.56,115.64,25886.0,109.2072,109.2733,109.141,109.2166,25886.0
2020-12-30 12:00:00,115.64,115.71,115.61,115.69,43849.0,109.2166,109.2827,109.1883,109.2638,43849.0
2020-12-30 12:30:00,115.65,115.66,115.53,115.59,15876.0,109.2261,109.2355,109.1127,109.1694,15876.0
2020-12-30 13:00:00,115.59,115.68,115.57,115.57,21988.0,109.1694,109.2544,109.1505,109.1505,21988.0
2020-12-30 13:30:00,115.54,115.61,115.5,115.53,24817.0,109.1222,109.1883,109.0844,109.1127,24817.0
2020-12-30 14:00:00,115.54,115.56,115.39,115.42,40070.0,109.1222,109.141,108.9805,109.0088,40070.0
2020-12-30 14:30:00,115.43,115.47,115.37,115.41,24668.0,109.0183,109.056,108.9616,108.9994,24668.0
2020-12-30 15:00:00,115.43,115.45,115.37,115.41,32339.0,109.0183,109.0372,108.9616,108.9994,32339.0
2020-12-30 15:30:00,115.44,115.62,115.36,115.43,53960.0,109.0277,109.1977,108.9522,109.0183,53960.0
2020-12-31 09:30:00,115.29,115.48,115.26,115.45,23104.0,108.886,109.0655,108.8577,109.0372,23104.0
2020-12-31 10:00:00,115.5,115.62,115.47,115.47,24820.0,109.0844,109.1977,109.056,109.056,24820.0
2020-12-31 10:30:00,115.5,115.51,115.38,115.38,29952.0,109.0844,109.0938,108.971,108.971,29952.0
2020-12-31 11:00:00,115.39,115.44,115.31,115.39,20514.0,108.9805,109.0277,108.9049,108.9805,20514.0
2020-12-31 11:30:00,115.37,115.39,115.24,115.27,9825.0,108.9616,108.9805,108.8388,108.8672,9825.0
2020-12-31 12:00:00,115.3,115.38,115.27,115.38,17296.0,108.8955,108.971,108.8672,108.971,17296.0
2020-12-31 12:30:00,115.38,115.47,115.35,115.45,14444.0,108.971,109.056,108.9427,109.0372,14444.0
2020-12-31 13:00:00,115.45,115.45,115.38,115.38,23065.0,109.0372,109.0372,108.971,108.971,23065.0
2020-12-31 13:30:00,115.39,115.43,115.34,115.4,28155.0,108.9805,109.0183,108.9333,108.9899,28155.0
2020-12-31 14:00:00,115.4,115.67,115.32,115.6,16379.0,108.9899,109.2449,108.9144,109.1788,16379.0
2020-12-31 14:30:00,115.64,115.8,115.63,115.73,26553.0,109.2166,109.3677,109.2072,109.3016,26553.0
2020-12-31 15:00:00,115.75,116.0,115.74,115.93,18898.0,109.3205,109.5566,109.3111,109.4905,18898.0
2020-12-31 15:30:00,115.94,116.29,115.86,116.14,29710.0,109.4999,109.8305,109.4244,109.6888,29710.0
2021-01-04 09:30:00,116.42,116.47,115.63,115.7,29561.0,109.9533,110.0005,109.2072,109.2733,29561.0
2021-01-04 10:00:00,115.75,115.76,115.29,115.36,24456.0,109.3205,109.3299,108.886,108.9522,24456.0
2021-01-04 10:30:00,115.37,115.4,114.56,114.58,38539.0,108.9616,108.9899,108.1966,108.2155,38539.0
2021-01-04 11:00:00,114.59,114.68,113.9,114.29,95884.0,108.2249,108.3099,107.5733,107.9416,95884.0
2021-01-04 11:30:00,114.32,114.32,113.62,113.69,101140.0,107.9699,107.9699,107.3088,107.3749,101140.0
2021-01-04 12:00:00,113.7,113.76,113.15,113.63,66496.0,107.3844,107.441,106.8649,107.3183,66496.0
2021-01-04 12:30:00,113.65,113.65,113.25,113.59,43263.0,107.3371,107.3371,106.9594,107.2805,43263.0
2021-01-04 13:00:00,113.58,114.13,113.51,114.05,79300.0,107.271,107.7905,107.2049,107.7149,79300.0
2021-01-04 13:30:00,114.06,114.26,113.91,114.25,37537.0,107.7244,107.9133,107.5827,107.9038,37537.0
2021-01-04 14:00:00,114.24,114.24,113.86,114.01,33102.0,107.8944,107.8944,107.5355,107.6771,33102.0
2021-01-04 14:30:00,114.01,114.12,113.71,114.12,71919.0,107.6771,107.781,107.3938,107.781,71919.0
2021-01-04 15:00:00,114.08,114.12,113.86,114.0,35699.0,107.7433,107.781,107.5355,107.6677,35699.0
2021-01-04 15:30:00,113.94,114.59,113.89,114.41,94330.0,107.611,108.2249,107.5638,108.0549,94330.0
2021-01-05 09:30:00,113.94,114.72,113.94,114.56,32934.0,107.611,108.3477,107.611,108.1966,32934.0
2021-01-05 10:00:00,114.59,114.81,114.27,114.33,31348.0,108.2249,108.4327,107.9227,107.9794,31348.0
2021-01-05 10:30:00,114.32,114.39,113.97,114.08,20506.0,107.9699,108.036,107.6394,107.7433,20506.0
2021-01-05 11:00:00,114.07,114.32,113.97,114.31,36332.0,107.7338,107.9699,107.6394,107.9605,36332.0
2021-01-05 11:30:00,114.31,114.46,114.28,114.34,61973.0,107.9605,108.1022,107.9321,107.9888,61973.0
2021-01-05 12:00:00,114.33,114.62,114.33,114.41,28014.0,107.9794,108.2533,107.9794,108.0549,28014.0
2021-01-05 12:30:00,114.44,114.62,114.41,114.62,19258.0,108.0833,108.2533,108.0549,108.2533,19258.0
2021-01-05 13:00:00,114.6,114.63,114.52,114.55,18385.0,108.2344,108.2627,108.1588,108.1872,18385.0
2021-01-05 13:30:00,114.56,114.67,114.55,114.66,25902.0,108.1966,108.3005,108.1872,108.291,25902.0
2021-01-05 14:00:00,114.67,115.11,114.67,115.07,45014.0,108.3005,108.716,108.3005,108.6783,45014.0
2021-01-05 14:30:00,115.1,115.15,114.85,114.85,39939.0,108.7066,108.7538,108.4705,108.4705,39939.0
2021-01-05 15:00:00,114.85,115.06,114.72,114.75,135329.0,108.4705,108.6688,108.3477,108.376,135329.0
2021-01-05 15:30:00,114.73,115.04,114.7,114.85,103074.0,108.3572,108.6499,108.3288,108.4705,103074.0
2021-01-06 09:30:00,114.28,114.88,114.0,114.88,30441.0,107.9321,108.4988,107.6677,108.4988,30441.0
2021-01-06 10:00:00,114.9,115.28,114.81,115.22,43404.0,108.5177,108.8766,108.4327,108.8199,43404.0
2021-01-06 10:30:00,115.31,115.79,115.3,115.58,113769.0,108.9049,109.3583,108.8955,109.1599,113769.0
2021-01-06 11:00:00,115.56,115.9,115.54,115.85,30832.0,109.141,109.4622,109.1222,109.4149,30832.0
2021-01-06 11:30:00,115.83,115.85,115.55,115.7,26298.0,109.3961,109.4149,109.1316,109.2733,26298.0
2021-01-06 12:00:00,115.71,115.89,115.71,115.83,45628.0,109.2827,109.4527,109.2827,109.3961,45628.0
2021-01-06 12:30:00,115.84,116.07,115.84,116.04,18417.0,109.4055,109.6227,109.4055,109.5944,18417.0
2021-01-06 13:00:00,116.09,116.21,115.97,115.99,23836.0,109.6416,109.7549,109.5283,109.5472,23836.0
2021-01-06 13:30:00,116.0,116.24,115.97,116.11,48305.0,109.5566,109.7833,109.5283,109.6605,48305.0
2021-01-06 14:00:00,116.09,116.23,115.51,115.6,43544.0,109.6416,109.7738,109.0938,109.1788,43544.0
2021-01-06 14:30:00,115.56,115.9,115.18,115.56,49150.0,109.141,109.4622,108.7822,109.141,49150.0
2021-01-06 15:00:00,115.52,115.8,115.18,115.56,39996.0,109.1033,109.3677,108.7822,109.141,39996.0
2021-01-06 15:30:00,115.56,115.66,115.16,115.37,55410.0,109.141,109.2355,108.7633,108.9616,55410.0
2021-01-07 09:30:00,116.02,116.24,115.84,116.24,31687.0,109.5755,109.7833,109.4055,109.7833,31687.0
2021-01-07 10:00:00,116.24,116.69,116.17,116.6,55487.0,109.7833,110.2083,109.7172,110.1233,55487.0
2021-01-07 10:30:00,116.57,116.69,116.48,116.67,24545.0,110.0949,110.2083,110.0099,110.1894,24545.0
2021-01-07 11:00:00,116.67,116.78,116.49,116.54,37564.0,110.1894,110.2933,110.0194,110.0666,37564.0
2021-01-07 11:30:00,116.53,116.62,116.47,116.49,51784.0,110.0572,110.1422,110.0005,110.0194,51784.0
2021-01-07 12:00:00,116.51,116.54,116.35,116.37,26105.0,110.0383,110.0666,109.8872,109.9061,26105.0
2021-01-07 12:30:00,116.43,116.56,116.39,116.52,20863.0,109.9627,110.0855,109.9249,110.0477,20863.0
2021-01-07 13:00:00,116.54,116.61,116.39,116.4,59446.0,110.0666,110.1327,109.9249,109.9344,59446.0
2021-01-07 13:30:00,116.42,116.56,116.42,116.56,34902.0,109.9533,110.0855,109.9533,110.0855,34902.0
2021-01-07 14:00:00,116.57,116.63,116.48,116.5,46726.0,110.0949,110.1516,110.0099,110.0288,46726.0
2021-01-07 14:30:00,116.51,116.7,116.51,116.7,22934.0,110.0383,110.2177,110.0383,110.2177,22934.0
2021-01-07 15:00:00,116.72,116.81,116.61,116.74,46738.0,110.2366,110.3216,110.1327,110.2555,46738.0
2021-01-07 15:30:00,116.71,116.89,116.68,116.69,132274.0,110.2272,110.3972,110.1988,110.2083,132274.0
2021-01-08 09:30:00,117.1,117.28,116.96,117.13,26979.0,110.5955,110.7655,110.4633,110.6238,26979.0
2021-01-08 10:00:00,117.19,117.27,116.54,116.55,62795.0,110.6805,110.7561,110.0666,110.0761,62795.0
2021-01-08 10:30:00,116.58,117.03,116.57,116.95,82017.0,110.1044,110.5294,110.0949,110.4538,82017.0
2021-01-08 11:00:00,116.97,117.0,116.69,116.77,34237.0,110.4727,110.5011,110.2083,110.2838,34237.0
2021-01-08 11:30:00,116.74,116.85,116.67,116.85,15547.0,110.2555,110.3594,110.1894,110.3594,15547.0
2021-01-08 12:00:00,116.86,117.0,116.7,116.9,66625.0,110.3688,110.5011,110.2177,110.4066,66625.0
2021-01-08 12:30:00,116.9,116.94,116.72,116.75,49246.0,110.4066,110.4444,110.2366,110.2649,49246.0
2021-01-08 13:00:00,116.76,116.8,116.25,116.45,55697.0,110.2744,110.3122,109.7927,109.9816,55697.0
2021-01-08 13:30:00,116.46,116.46,116.06,116.3,86254.0,109.9911,109.9911,109.6133,109.8399,86254.0
2021-01-08 14:00:00,116.41,116.78,116.41,116.75,87671.0,109.9438,110.2933,109.9438,110.2649,87671.0
2021-01-08 14:30:00,116.79,116.94,116.61,116.93,26942.0,110.3027,110.4444,110.1327,110.435,26942.0
2021-01-08 15:00:00,116.93,117.11,116.91,117.01,77327.0,110.435,110.605,110.4161,110.5105,77327.0
2021-01-08 15:30:00,117.02,117.3,116.94,117.27,45115.0,110.52,110.7844,110.4444,110.7561,45115.0
2021-01-11 09:30:00,116.56,116.73,116.34,116.7,35796.0,110.0855,110.2461,109.8777,110.2177,35796.0
2021-01-11 10:00:00,116.68,116.93,116.63,116.89,55727.0,110.1988,110.435,110.1516,110.3972,55727.0
2021-01-11 10:30:00,116.9,116.96,116.71,116.91,42228.0,110.4066,110.4633,110.2272,110.4161,42228.0
2021-01-11 11:00:00,116.89,117.03,116.65,117.01,46393.0,110.3972,110.5294,110.1705,110.5105,46393.0
2021-01-11 11:30:00,117.0,117.01,116.92,116.99,20724.0,110.5011,110.5105,110.4255,110.4916,20724.0
2021-01-11 12:00:00,117.0,117.08,116.99,117.03,29262.0,110.5011,110.5766,110.4916,110.5294,29262.0
2021-01-11 12:30:00,117.05,117.21,117.05,117.14,25763.0,110.5483,110.6994,110.5483,110.6333,25763.0
2021-01-11 13:00:00,117.14,117.21,116.97,116.99,25340.0,110.6333,110.6994,110.4727,110.4916,25340.0
2021-01-11 13:30:00,117.0,117.01,116.72,116.83,40991.0,110.5011,110.5105,110.2366,110.3405,40991.0
2021-01-11 14:00:00,116.8,116.8,116.57,116.64,35002.0,110.3122,110.3122,110.0949,110.1611,35002.0
2021-01-11 14:30:00,116.65,116.93,116.6,116.9,40451.0,110.1705,110.435,110.1233,110.4066,40451.0
2021-01-11 15:00:00,116.88,116.93,116.55,116.56,46168.0,110.3877,110.435,110.0761,110.0855,46168.0
2021-01-11 15:30:00,116.55,116.84,116.49,116.66,127741.0,110.0761,110.35,110.0194,110.1799,127741.0
2021-01-12 09:30:00,116.79,116.79,116.18,116.43,25078.0,110.3027,110.3027,109.7266,109.9627,25078.0
2021-01-12 10:00:00,116.41,116.67,116.32,116.54,16528.0,109.9438,110.1894,109.8588,110.0666,16528.0
2021-01-12 10:30:00,116.55,116.58,116.37,116.45,29693.0,110.0761,110.1044,109.9061,109.9816,29693.0
2021-01-12 11:00:00,116.41,116.75,116.39,116.48,30551.0,109.9438,110.2649,109.9249,110.0099,30551.0
2021-01-12 11:30:00,116.49,116.5,116.11,116.19,59121.0,110.0194,110.0288,109.6605,109.7361,59121.0
2021-01-12 12:00:00,116.22,116.23,115.72,115.99,36643.0,109.7644,109.7738,109.2922,109.5472,36643.0
2021-01-12 12:30:00,115.99,116.21,115.9,116.17,141646.0,109.5472,109.7549,109.4622,109.7172,141646.0
2021-01-12 13:00:00,116.18,116.35,116.12,116.35,35061.0,109.7266,109.8872,109.6699,109.8872,35061.0
2021-01-12 13:30:00,116.34,116.53,116.3,116.46,54298.0,109.8777,110.0572,109.8399,109.9911,54298.0
2021-01-12 14:00:00,116.47,116.62,116.43,116.45,46468.0,110.0005,110.1422,109.9627,109.9816,46468.0
2021-01-12 14:30:00,116.44,116.57,116.26,116.42,79190.0,109.9722,110.0949,109.8022,109.9533,79190.0
2021-01-12 15:00:00,116.42,116.54,116.39,116.44,106227.0,109.9533,110.0666,109.9249,109.9722,106227.0
2021-01-12 15:30:00,116.43,116.64,116.39,116.53,202286.0,109.9627,110.1611,109.9249,110.0572,202286.0
2021-01-13 09:30:00,116.61,116.72,116.43,116.45,41126.0,110.1327,110.2366,109.9627,109.9816,41126.0
2021-01-13 10:00:00,116.44,116.54,116.14,116.51,18901.0,109.9722,110.0666,109.6888,110.0383,18901.0
2021-01-13 10:30:00,116.54,116.68,116.53,116.66,18237.0,110.0666,110.1988,110.0572,110.1799,18237.0
2021-01-13 11:00:00,116.67,116.73,116.52,116.67,34026.0,110.1894,110.2461,110.0477,110.1894,34026.0
2021-01-13 11:30:00,116.64,116.74,116.6,116.66,45619.0,110.1611,110.2555,110.1233,110.1799,45619.0
2021-01-13 12:00:00,116.64,116.65,116.48,116.59,24694.0,110.1611,110.1705,110.0099,110.1138,24694.0
2021-01-13 12:30:00,116.63,116.78,116.52,116.71,40671.0,110.1516,110.2933,110.0477,110.2272,40671.0
2021-01-13 13:00:00,116.71,116.82,116.64,116.77,109749.0,110.2272,110.3311,110.1611,110.2838,109749.0
2021-01-13 13:30:00,116.77,116.79,116.69,116.72,69342.0,110.2838,110.3027,110.2083,110.2366,69342.0
2021-01-13 14:00:00,116.72,116.87,116.66,116.86,67585.0,110.2366,110.3783,110.1799,110.3688,67585.0
2021-01-13 14:30:00,116.86,116.89,116.63,116.66,67996.0,110.3688,110.3972,110.1516,110.1799,67996.0
2021-01-13 15:00:00,116.7,116.73,116.48,116.5,78792.0,110.2177,110.2461,110.0099,110.0288,78792.0
2021-01-13 15:30:00,116.51,116.7,116.46,116.53,161186.0,110.0383,110.2177,109.9911,110.0572,161186.0
2021-01-14 09:30:00,116.78,116.91,116.62,116.85,53338.0,110.2933,110.4161,110.1422,110.3594,53338.0
2021-01-14 10:00:00,116.84,116.89,116.64,116.68,32559.0,110.35,110.3972,110.1611,110.1988,32559.0
2021-01-14 10:30:00,116.69,116.75,116.53,116.69,32997.0,110.2083,110.2649,110.0572,110.2083,32997.0
2021-01-14 11:00:00,116.7,116.7,116.58,116.61,73828.0,110.2177,110.2177,110.1044,110.1327,73828.0
2021-01-14 11:30:00,116.62,116.62,116.49,116.53,63987.0,110.1422,110.1422,110.0194,110.0572,63987.0
2021-01-14 12:00:00,116.51,116.58,116.46,116.51,166160.0,110.0383,110.1044,109.9911,110.0383,166160.0
2021-01-14 12:30:00,116.49,116.57,116.31,116.54,110833.0,110.0194,110.0949,109.8494,110.0666,110833.0
2021-01-14 13:00:00,116.54,116.58,116.36,116.44,104795.0,110.0666,110.1044,109.8966,109.9722,104795.0
2021-01-14 13:30:00,116.44,116.53,116.37,116.37,106581.0,109.9722,110.0572,109.9061,109.9061,106581.0
2021-01-14 14:00:00,116.36,116.44,116.24,116.28,76013.0,109.8966,109.9722,109.7833,109.8211,76013.0
2021-01-14 14:30:00,116.3,116.32,116.17,116.25,66896.0,109.8399,109.8588,109.7172,109.7927,66896.0
2021-01-14 15:00:00,116.25,116.29,115.89,116.03,145082.0,109.7927,109.8305,109.4527,109.5849,145082.0
2021-01-14 15:30:00,116.02,116.14,115.7,115.83,149974.0,109.5755,109.6888,109.2733,109.3961,149974.0
2021-01-15 09:30:00,115.59,115.63,115.11,115.56,59075.0,109.1694,109.2072,108.716,109.141,59075.0
2021-01-15 10:00:00,115.63,115.63,114.55,114.73,76654.0,109.2072,109.2072,108.1872,108.3572,76654.0
2021-01-15 10:30:00,114.68,115.08,114.68,114.93,48572.0,108.3099,108.6877,108.3099,108.546,48572.0
2021-01-15 11:00:00,114.92,115.3,114.63,115.3,64226.0,108.5366,108.8955,108.2627,108.8955,64226.0
2021-01-15 11:30:00,115.27,115.45,114.92,115.28,190179.0,108.8672,109.0372,108.5366,108.8766,190179.0
2021-01-15 12:00:00,115.29,115.37,115.15,115.26,74230.0,108.886,108.9616,108.7538,108.8577,74230.0
2021-01-15 12:30:00,115.24,115.42,115.24,115.38,280379.0,108.8388,109.0088,108.8388,108.971,280379.0
2021-01-15 13:00:00,115.38,115.57,115.26,115.51,963107.0,108.971,109.1505,108.8577,109.0938,963107.0
2021-01-15 13:30:00,115.48,115.52,115.36,115.42,67472.0,109.0655,109.1033,108.9522,109.0088,67472.0
2021-01-15 14:00:00,115.42,115.51,115.31,115.39,82734.0,109.0088,109.0938,108.9049,108.9805,82734.0
2021-01-15 14:30:00,115.37,115.59,115.37,115.4,140171.0,108.9616,109.1694,108.9616,108.9899,140171.0
2021-01-15 15:00:00,115.42,115.64,115.27,115.4,157431.0,109.0088,109.2166,108.8672,108.9899,157431.0
2021-01-15 15:30:00,115.41,115.46,115.09,115.21,130818.0,108.9994,109.0466,108.6972,108.8105,130818.0
2021-01-19 09:30:00,115.89,116.25,115.61,115.78,72063.0,109.4527,109.7927,109.1883,109.3488,72063.0
2021-01-19 10:00:00,115.83,115.83,115.57,115.7,47764.0,109.3961,109.3961,109.1505,109.2733,47764.0
2021-01-19 10:30:00,115.81,115.9,115.7,115.77,52702.0,109.3772,109.4622,109.2733,109.3394,52702.0
2021-01-19 11:00:00,115.78,115.84,115.45,115.59,66430.0,109.3488,109.4055,109.0372,109.1694,66430.0
2021-01-19 11:30:00,115.61,115.76,115.46,115.68,98571.0,109.1883,109.3299,109.0466,109.2544,98571.0
2021-01-19 12:00:00,115.65,115.8,115.64,115.76,23940.0,109.2261,109.3677,109.2166,109.3299,23940.0
2021-01-19 12:30:00,115.77,116.05,115.76,116.01,62620.0,109.3394,109.6038,109.3299,109.5661,62620.0
2021-01-19 13:00:00,116.01,116.11,115.99,116.02,26565.0,109.5661,109.6605,109.5472,109.5755,26565.0
2021-01-19 13:30:00,116.01,116.21,116.01,116.16,24895.0,109.5661,109.7549,109.5661,109.7077,24895.0
2021-01-19 14:00:00,116.17,116.18,116.1,116.11,35999.0,109.7172,109.7266,109.6511,109.6605,35999.0
2021-01-19 14:30:00,116.14,116.15,116.02,116.12,33426.0,109.6888,109.6983,109.5755,109.6699,33426.0
2021-01-19 15:00:00,116.12,116.19,116.08,116.1,77340.0,109.6699,109.7361,109.6322,109.6511,77340.0
2021-01-19 15:30:00,116.1,116.24,116.07,116.12,102857.0,109.6511,109.7833,109.6227,109.6699,102857.0
2021-01-20 09:30:00,116.59,116.88,116.52,116.66,27137.0,110.1138,110.3877,110.0477,110.1799,27137.0
2021-01-20 10:00:00,116.69,117.17,116.69,117.01,21550.0,110.2083,110.6616,110.2083,110.5105,21550.0
2021-01-20 10:30:00,117.03,117.24,117.01,117.14,84696.0,110.5294,110.7277,110.5105,110.6333,84696.0
2021-01-20 11:00:00,117.14,117.15,116.98,117.06,29688.0,110.6333,110.6427,110.4822,110.5577,29688.0
2021-01-20 11:30:00,117.06,117.17,117.04,117.17,66645.0,110.5577,110.6616,110.5388,110.6616,66645.0
2021-01-20 12:00:00,117.19,117.34,117.18,117.31,70247.0,110.6805,110.8222,110.6711,110.7938,70247.0
2021-01-20 12:30:00,117.33,117.4,117.31,117.35,113809.0,110.8127,110.8788,110.7938,110.8316,113809.0
2021-01-20 13:00:00,117.37,117.51,117.36,117.47,101477.0,110.8505,110.9827,110.8411,110.945,101477.0
2021-01-20 13:30:00,117.49,117.54,117.35,117.43,99382.0,110.9638,111.0111,110.8316,110.9072,99382.0
2021-01-20 14:00:00,117.43,117.47,117.3,117.42,101442.0,110.9072,110.945,110.7844,110.8977,101442.0
2021-01-20 14:30:00,117.41,117.56,117.39,117.45,132850.0,110.8883,111.03,110.8694,110.9261,132850.0
2021-01-20 15:00:00,117.49,117.55,117.38,117.53,135527.0,110.9638,111.0205,110.86,111.0016,135527.0
2021-01-20 15:30:00,117.51,117.67,117.44,117.44,299935.0,110.9827,111.1338,110.9166,110.9166,299935.0
2021-01-21 09:30:00,117.59,117.86,117.23,117.35,33422.0,111.0583,111.3133,110.7183,110.8316,33422.0
2021-01-21 10:00:00,117.46,117.64,117.32,117.62,28181.0,110.9355,111.1055,110.8033,111.0866,28181.0
2021-01-21 10:30:00,117.64,117.67,117.55,117.58,43627.0,111.1055,111.1338,111.0205,111.0488,43627.0
2021-01-21 11:00:00,117.56,117.62,117.37,117.38,33561.0,111.03,111.0866,110.8505,110.86,33561.0
2021-01-21 11:30:00,117.38,117.4,117.22,117.39,67700.0,110.86,110.8788,110.7088,110.8694,67700.0
2021-01-21 12:00:00,117.38,117.38,117.21,117.25,49502.0,110.86,110.86,110.6994,110.7372,49502.0
2021-01-21 12:30:00,117.23,117.29,117.16,117.29,132004.0,110.7183,110.775,110.6522,110.775,132004.0
2021-01-21 13:00:00,117.31,117.41,117.27,117.39,100922.0,110.7938,110.8883,110.7561,110.8694,100922.0
2021-01-21 13:30:00,117.41,117.49,117.39,117.44,39274.0,110.8883,110.9638,110.8694,110.9166,39274.0
2021-01-21 14:00:00,117.45,117.57,117.42,117.52,166341.0,110.9261,111.0394,110.8977,110.9922,166341.0
2021-01-21 14:30:00,117.53,117.63,117.52,117.59,51108.0,111.0016,111.0961,110.9922,111.0583,51108.0
2021-01-21 15:00:00,117.59,117.62,117.48,117.54,106971.0,111.0583,111.0866,110.9544,111.0111,106971.0
2021-01-21 15:30:00,117.54,117.69,117.37,117.44,704580.0,111.0111,111.1527,110.8505,110.9166,704580.0
2021-01-22 09:30:00,116.91,117.1,116.8,116.95,31980.0,110.4161,110.5955,110.3122,110.4538,31980.0
2021-01-22 10:00:00,116.96,117.08,116.61,116.69,793681.0,110.4633,110.5766,110.1327,110.2083,793681.0
2021-01-22 10:30:00,116.67,116.81,116.56,116.8,140777.0,110.1894,110.3216,110.0855,110.3122,140777.0
2021-01-22 11:00:00,116.8,116.89,116.78,116.78,36963.0,110.3122,110.3972,110.2933,110.2933,36963.0
2021-01-22 11:30:00,116.79,117.12,116.78,117.11,69775.0,110.3027,110.6144,110.2933,110.605,69775.0
2021-01-22 12:00:00,117.14,117.18,117.01,117.16,65730.0,110.6333,110.6711,110.5105,110.6522,65730.0
2021-01-22 12:30:00,117.14,117.15,117.04,117.05,34594.0,110.6333,110.6427,110.5388,110.5483,34594.0
2021-01-22 13:00:00,117.05,117.06,116.9,117.02,42616.0,110.5483,110.5577,110.4066,110.52,42616.0
2021-01-22 13:30:00,117.02,117.1,116.92,116.93,87062.0,110.52,110.5955,110.4255,110.435,87062.0
2021-01-22 14:00:00,116.93,117.0,116.86,116.9,135513.0,110.435,110.5011,110.3688,110.4066,135513.0
2021-01-22 14:30:00,116.9,117.06,116.87,117.04,1480826.0,110.4066,110.5577,110.3783,110.5388,1480826.0
2021-01-22 15:00:00,117.04,117.07,116.89,117.07,74826.0,110.5388,110.5672,110.3972,110.5672,74826.0
2021-01-22 15:30:00,117.07,117.1,116.69,116.69,1182713.0,110.5672,110.5955,110.2083,110.2083,1182713.0
2021-01-25 09:30:00,116.67,116.99,116.61,116.66,72807.0,110.1894,110.4916,110.1327,110.1799,72807.0
2021-01-25 10:00:00,116.72,116.9,116.72,116.88,105677.0,110.2366,110.4066,110.2366,110.3877,105677.0
2021-01-25 10:30:00,116.92,116.99,116.16,116.19,2932061.0,110.4255,110.4916,109.7077,109.7361,2932061.0
2021-01-25 11:00:00,116.16,116.33,115.47,115.97,111635.0,109.7077,109.8683,109.056,109.5283,111635.0
2021-01-25 11:30:00,115.99,116.48,115.92,116.46,67438.0,109.5472,110.0099,109.4811,109.9911,67438.0
2021-01-25 12:00:00,116.5,116.56,116.16,116.27,136005.0,110.0288,110.0855,109.7077,109.8116,136005.0
2021-01-25 12:30:00,116.23,116.8,116.19,116.76,54056.0,109.7738,110.3122,109.7361,110.2744,54056.0
2021-01-25 13:00:00,116.77,116.98,116.64,116.89,70061.0,110.2838,110.4822,110.1611,110.3972,70061.0
2021-01-25 13:30:00,116.93,117.0,116.74,116.88,49778.0,110.435,110.5011,110.2555,110.3877,49778.0
2021-01-25 14:00:00,116.9,116.94,116.72,116.84,26986.0,110.4066,110.4444,110.2366,110.35,26986.0
2021-01-25 14:30:00,116.84,116.91,116.76,116.77,200028.0,110.35,110.4161,110.2744,110.2838,200028.0
2021-01-25 15:00:00,116.78,116.81,116.54,116.68,63698.0,110.2933,110.3216,110.0666,110.1988,63698.0
2021-01-25 15:30:00,116.64,117.07,116.61,117.04,173682.0,110.1611,110.5672,110.1327,110.5388,173682.0
2021-01-26 09:30:00,117.3,117.44,117.19,117.29,43048.0,110.7844,110.9166,110.6805,110.775,43048.0
2021-01-26 10:00:00,117.36,117.45,117.03,117.22,98217.0,110.8411,110.9261,110.5294,110.7088,98217.0
2021-01-26 10:30:00,117.23,117.29,117.07,117.08,113590.0,110.7183,110.775,110.5672,110.5766,113590.0
2021-01-26 11:00:00,117.17,117.23,116.93,117.04,59832.0,110.6616,110.7183,110.435,110.5388,59832.0
2021-01-26 11:30:00,117.03,117.07,116.9,116.94,1469352.0,110.5294,110.5672,110.4066,110.4444,1469352.0
2021-01-26 12:00:00,116.96,117.07,116.91,117.02,632401.0,110.4633,110.5672,110.4161,110.52,632401.0
2021-01-26 12:30:00,117.02,117.06,116.88,116.98,41269.0,110.52,110.5577,110.3877,110.4822,41269.0
2021-01-26 13:00:00,116.98,117.12,116.95,117.06,64666.0,110.4822,110.6144,110.4538,110.5577,64666.0
2021-01-26 13:30:00,117.07,117.21,117.06,117.12,50054.0,110.5672,110.6994,110.5577,110.6144,50054.0
2021-01-26 14:00:00,117.12,117.2,116.98,117.06,820731.0,110.6144,110.69,110.4822,110.5577,820731.0
2021-01-26 14:30:00,117.06,117.11,116.94,117.1,62808.0,110.5577,110.605,110.4444,110.5955,62808.0
2021-01-26 15:00:00,117.09,117.18,117.02,117.18,87057.0,110.5861,110.6711,110.52,110.6711,87057.0
2021-01-26 15:30:00,117.18,117.2,116.74,116.87,135302.0,110.6711,110.69,110.2555,110.3783,135302.0
2021-01-27 09:30:00,115.66,115.66,114.36,114.85,64216.0,109.2355,109.2355,108.0077,108.4705,64216.0
2021-01-27 10:00:00,114.82,115.47,114.75,115.4,176864.0,108.4422,109.056,108.376,108.9899,176864.0
2021-01-27 10:30:00,115.38,115.54,115.1,115.53,49860.0,108.971,109.1222,108.7066,109.1127,49860.0
2021-01-27 11:00:00,115.52,115.52,114.95,115.04,132309.0,109.1033,109.1033,108.5649,108.6499,132309.0
2021-01-27 11:30:00,115.04,115.08,114.54,114.57,116315.0,108.6499,108.6877,108.1777,108.206,116315.0
2021-01-27 12:00:00,114.51,115.07,114.41,115.01,164580.0,108.1494,108.6783,108.0549,108.6216,164580.0
2021-01-27 12:30:00,115.0,115.3,114.79,115.29,160302.0,108.6122,108.8955,108.4138,108.886,160302.0
2021-01-27 13:00:00,115.29,115.36,115.04,115.27,142053.0,108.886,108.9522,108.6499,108.8672,142053.0
2021-01-27 13:30:00,115.26,115.27,114.91,115.01,183940.0,108.8577,108.8672,108.5272,108.6216,183940.0
2021-01-27 14:00:00,114.98,115.13,114.54,114.55,159254.0,108.5933,108.7349,108.1777,108.1872,159254.0
2021-01-27 14:30:00,114.6,114.6,113.9,114.0,161042.0,108.2344,108.2344,107.5733,107.6677,161042.0
2021-01-27 15:00:00,114.01,114.35,113.76,113.83,113791.0,107.6771,107.9983,107.441,107.5071,113791.0
2021-01-27 15:30:00,113.84,114.16,113.42,114.12,122133.0,107.5166,107.8188,107.1199,107.781,122133.0
2021-01-28 09:30:00,114.47,115.64,114.47,115.5,71209.0,108.1116,109.2166,108.1116,109.0844,71209.0
2021-01-28 10:00:00,115.45,116.11,115.41,115.7,70544.0,109.0372,109.6605,108.9994,109.2733,70544.0
2021-01-28 10:30:00,115.73,116.05,115.55,115.95,39222.0,109.3016,109.6038,109.1316,109.5094,39222.0
2021-01-28 11:00:00,116.01,116.34,116.01,116.08,27416.0,109.5661,109.8777,109.5661,109.6322,27416.0
2021-01-28 11:30:00,116.13,116.29,116.01,116.22,44555.0,109.6794,109.8305,109.5661,109.7644,44555.0
2021-01-28 12:00:00,116.25,116.48,116.25,116.38,36738.0,109.7927,110.0099,109.7927,109.9155,36738.0
2021-01-28 12:30:00,116.45,116.55,116.36,116.42,46107.0,109.9816,110.0761,109.8966,109.9533,46107.0
2021-01-28 13:00:00,116.46,116.53,116.27,116.4,56654.0,109.9911,110.0572,109.8116,109.9344,56654.0
2021-01-28 13:30:00,116.44,116.58,116.39,116.51,53425.0,109.9722,110.1044,109.9249,110.0383,53425.0
2021-01-28 14:00:00,116.52,116.55,116.16,116.26,50717.0,110.0477,110.0761,109.7077,109.8022,50717.0
2021-01-28 14:30:00,116.27,116.32,116.07,116.26,77349.0,109.8116,109.8588,109.6227,109.8022,77349.0
2021-01-28 15:00:00,116.22,116.23,115.93,115.93,48011.0,109.7644,109.7738,109.4905,109.4905,48011.0
2021-01-28 15:30:00,115.97,116.03,115.29,115.36,83373.0,109.5283,109.5849,108.886,108.9522,83373.0
2021-01-29 09:30:00,114.97,114.97,113.84,114.47,59983.0,108.5838,108.5838,107.5166,108.1116,59983.0
2021-01-29 10:00:00,114.47,114.8,114.3,114.72,16484.0,108.1116,108.4233,107.951,108.3477,16484.0
2021-01-29 10:30:00,114.73,114.77,114.29,114.47,20389.0,108.3572,108.3949,107.9416,108.1116,20389.0
2021-01-29 11:00:00,114.47,114.49,113.68,113.69,43986.0,108.1116,108.1305,107.3655,107.3749,43986.0
2021-01-29 11:30:00,113.58,113.7,113.4,113.67,19808.0,107.271,107.3844,107.101,107.356,19808.0
2021-01-29 12:00:00,113.63,113.7,112.94,113.04,23465.0,107.3183,107.3844,106.6666,106.761,23465.0
2021-01-29 12:30:00,113.06,113.12,112.57,112.67,322602.0,106.7799,106.8366,106.3171,106.4116,322602.0
2021-01-29 13:00:00,112.64,113.09,112.35,113.09,66311.0,106.3832,106.8082,106.1094,106.8082,66311.0
2021-01-29 13:30:00,113.04,113.15,112.78,112.82,78198.0,106.761,106.8649,106.5155,106.5532,78198.0
2021-01-29 14:00:00,112.83,113.4,112.82,113.23,38087.0,106.5627,107.101,106.5532,106.9405,38087.0
2021-01-29 14:30:00,113.2,113.26,112.87,113.14,72868.0,106.9121,106.9688,106.6005,106.8555,72868.0
2021-01-29 15:00:00,113.15,113.72,113.15,113.45,99490.0,106.8649,107.4033,106.8649,107.1483,99490.0
2021-01-29 15:30:00,113.57,113.75,112.83,112.83,219778.0,107.2616,107.4316,106.5627,106.5627,219778.0
2021-02-01 09:30:00,114.07,114.13,113.28,113.47,46204.0,107.7338,107.7905,106.9877,107.1671,46204.0
2021-02-01 10:00:00,113.41,113.72,113.3,113.67,18052.0,107.1105,107.4033,107.0066,107.356,18052.0
2021-02-01 10:30:00,113.64,113.85,113.45,113.53,94895.0,107.3277,107.526,107.1483,107.2238,94895.0
2021-02-01 11:00:00,113.51,114.11,113.4,114.07,52501.0,107.2049,107.7716,107.101,107.7338,52501.0
2021-02-01 11:30:00,114.07,114.43,114.06,114.26,28481.0,107.7338,108.0738,107.7244,107.9133,28481.0
2021-02-01 12:00:00,114.27,114.53,114.26,114.43,110323.0,107.9227,108.1683,107.9133,108.0738,110323.0
2021-02-01 12:30:00,114.47,114.57,114.3,114.57,30628.0,108.1116,108.206,107.951,108.206,30628.0
2021-02-01 13:00:00,114.58,114.58,114.46,114.55,16310.0,108.2155,108.2155,108.1022,108.1872,16310.0
2021-02-01 13:30:00,114.55,114.62,114.38,114.54,28426.0,108.1872,108.2533,108.0266,108.1777,28426.0
2021-02-01 14:00:00,114.55,114.75,114.43,114.74,41591.0,108.1872,108.376,108.0738,108.3666,41591.0
2021-02-01 14:30:00,114.74,114.86,114.65,114.7,114384.0,108.3666,108.4799,108.2816,108.3288,114384.0
2021-02-01 15:00:00,114.72,114.82,114.56,114.62,45658.0,108.3477,108.4422,108.1966,108.2533,45658.0
2021-02-01 15:30:00,114.61,114.81,114.51,114.53,74670.0,108.2438,108.4327,108.1494,108.1683,74670.0
2021-02-02 09:30:00,115.56,116.0,115.49,115.94,28700.0,109.141,109.5566,109.0749,109.4999,28700.0
2021-02-02 10:00:00,115.95,116.31,115.94,116.14,19353.0,109.5094,109.8494,109.4999,109.6888,19353.0
2021-02-02 10:30:00,116.13,116.28,116.08,116.27,17854.0,109.6794,109.8211,109.6322,109.8116,17854.0
2021-02-02 11:00:00,116.24,116.48,116.22,116.42,55085.0,109.7833,110.0099,109.7644,109.9533,55085.0
2021-02-02 11:30:00,116.44,116.6,116.41,116.59,55945.0,109.9722,110.1233,109.9438,110.1138,55945.0
2021-02-02 12:00:00,116.6,116.66,116.49,116.5,45000.0,110.1233,110.1799,110.0194,110.0288,45000.0
2021-02-02 12:30:00,116.5,116.55,116.45,116.54,41193.0,110.0288,110.0761,109.9816,110.0666,41193.0
2021-02-02 13:00:00,116.56,116.57,116.33,116.38,91446.0,110.0855,110.0949,109.8683,109.9155,91446.0
2021-02-02 13:30:00,116.38,116.48,116.35,116.42,74938.0,109.9155,110.0099,109.8872,109.9533,74938.0
2021-02-02 14:00:00,116.43,116.47,116.33,116.36,112941.0,109.9627,110.0005,109.8683,109.8966,112941.0
2021-02-02 14:30:00,116.37,116.56,116.37,116.55,45502.0,109.9061,110.0855,109.9061,110.0761,45502.0
2021-02-02 15:00:00,116.54,116.56,116.39,116.44,36226.0,110.0666,110.0855,109.9249,109.9722,36226.0
2021-02-02 15:30:00,116.44,116.54,116.16,116.16,65959.0,109.9722,110.0666,109.7077,109.7077,65959.0
2021-02-03 09:30:00,116.59,116.59,116.15,116.38,32410.0,110.1138,110.1138,109.6983,109.9155,32410.0
2021-02-03 10:00:00,116.41,116.41,115.74,115.74,27185.0,109.9438,109.9438,109.3111,109.3111,27185.0
2021-02-03 10:30:00,115.82,116.03,115.68,115.92,26737.0,109.3866,109.5849,109.2544,109.4811,26737.0
2021-02-03 11:00:00,115.93,116.03,115.82,115.99,95581.0,109.4905,109.5849,109.3866,109.5472,95581.0
2021-02-03 11:30:00,116.01,116.16,115.9,116.11,38403.0,109.5661,109.7077,109.4622,109.6605,38403.0
2021-02-03 12:00:00,116.1,116.1,115.94,115.96,36728.0,109.6511,109.6511,109.4999,109.5188,36728.0
2021-02-03 12:30:00,115.96,116.14,115.88,116.13,55726.0,109.5188,109.6888,109.4433,109.6794,55726.0
2021-02-03 13:00:00,116.13,116.2,116.08,116.2,63288.0,109.6794,109.7455,109.6322,109.7455,63288.0
2021-02-03 13:30:00,116.2,116.32,116.16,116.3,75888.0,109.7455,109.8588,109.7077,109.8399,75888.0
2021-02-03 14:00:00,116.31,116.41,116.28,116.36,61421.0,109.8494,109.9438,109.8211,109.8966,61421.0
2021-02-03 14:30:00,116.37,116.42,116.24,116.26,86270.0,109.9061,109.9533,109.7833,109.8022,86270.0
2021-02-03 15:00:00,116.24,116.32,116.14,116.14,69508.0,109.7833,109.8588,109.6888,109.6888,69508.0
2021-02-03 15:30:00,116.14,116.22,115.94,115.94,270689.0,109.6888,109.7644,109.4999,109.4999,270689.0
2021-02-04 09:30:00,116.3,116.51,116.15,116.51,30454.0,109.8399,110.0383,109.6983,110.0383,30454.0
2021-02-04 10:00:00,116.53,116.7,116.44,116.58,32607.0,110.0572,110.2177,109.9722,110.1044,32607.0
2021-02-04 10:30:00,116.56,116.77,116.53,116.72,36797.0,110.0855,110.2838,110.0572,110.2366,36797.0
2021-02-04 11:00:00,116.76,116.92,116.75,116.82,27789.0,110.2744,110.4255,110.2649,110.3311,27789.0
2021-02-04 11:30:00,116.78,116.87,116.75,116.81,147776.0,110.2933,110.3783,110.2649,110.3216,147776.0
2021-02-04 12:00:00,116.83,116.92,116.82,116.87,87353.0,110.3405,110.4255,110.3311,110.3783,87353.0
2021-02-04 12:30:00,116.88,116.94,116.86,116.93,45894.0,110.3877,110.4444,110.3688,110.435,45894.0
2021-02-04 13:00:00,116.92,117.09,116.92,117.06,45404.0,110.4255,110.5861,110.4255,110.5577,45404.0
2021-02-04 13:30:00,117.07,117.15,117.06,117.09,52023.0,110.5672,110.6427,110.5577,110.5861,52023.0
2021-02-04 14:00:00,117.1,117.17,117.03,117.08,78807.0,110.5955,110.6616,110.5294,110.5766,78807.0
2021-02-04 14:30:00,117.1,117.15,117.05,117.11,247343.0,110.5955,110.6427,110.5483,110.605,247343.0
2021-02-04 15:00:00,117.1,117.1,117.0,117.04,51681.0,110.5955,110.5955,110.5011,110.5388,51681.0
2021-02-04 15:30:00,117.05,117.38,117.03,117.37,161298.0,110.5483,110.86,110.5294,110.8505,161298.0
2021-02-05 09:30:00,117.88,118.23,117.88,117.94,23325.0,111.3322,111.6627,111.3322,111.3888,23325.0
2021-02-05 10:00:00,117.94,118.02,117.79,117.88,24996.0,111.3888,111.4644,111.2472,111.3322,24996.0
2021-02-05 10:30:00,117.92,118.18,117.92,118.12,17813.0,111.37,111.6155,111.37,111.5589,17813.0
2021-02-05 11:00:00,118.09,118.1,117.82,117.91,21730.0,111.5305,111.54,111.2755,111.3605,21730.0
2021-02-05 11:30:00,117.91,118.05,117.87,117.87,41822.0,111.3605,111.4927,111.3227,111.3227,41822.0
2021-02-05 12:00:00,117.84,118.04,117.83,118.02,77680.0,111.2944,111.4833,111.285,111.4644,77680.0
2021-02-05 12:30:00,118.03,118.18,118.0,118.18,67478.0,111.4738,111.6155,111.4455,111.6155,67478.0
2021-02-05 13:00:00,118.19,118.19,118.08,118.11,90230.0,111.625,111.625,111.5211,111.5494,90230.0
2021-02-05 13:30:00,118.11,118.12,118.01,118.02,76129.0,111.5494,111.5589,111.455,111.4644,76129.0
2021-02-05 14:00:00,118.03,118.11,117.97,118.09,66120.0,111.4738,111.5494,111.4172,111.5305,66120.0
2021-02-05 14:30:00,118.11,118.16,117.99,118.0,59116.0,111.5494,111.5966,111.4361,111.4455,59116.0
2021-02-05 15:00:00,118.01,118.05,117.89,117.9,96528.0,111.455,111.4927,111.3416,111.3511,96528.0
2021-02-05 15:30:00,117.9,118.09,117.89,118.04,123143.0,111.3511,111.5305,111.3416,111.4833,123143.0
2021-02-08 09:30:00,118.42,118.77,118.42,118.69,16791.0,111.8422,112.1727,111.8422,112.0972,16791.0
2021-02-08 10:00:00,118.68,118.81,118.64,118.66,118337.0,112.0877,112.2105,112.05,112.0689,118337.0
2021-02-08 10:30:00,118.67,118.72,118.54,118.54,23135.0,112.0783,112.1255,111.9555,111.9555,23135.0
2021-02-08 11:00:00,118.6,118.6,118.41,118.47,36447.0,112.0122,112.0122,111.8327,111.8894,36447.0
2021-02-08 11:30:00,118.47,118.48,118.25,118.42,63043.0,111.8894,111.8989,111.6816,111.8422,63043.0
2021-02-08 12:00:00,118.41,118.54,118.39,118.51,26605.0,111.8327,111.9555,111.8139,111.9272,26605.0
2021-02-08 12:30:00,118.51,118.57,118.47,118.49,13854.0,111.9272,111.9839,111.8894,111.9083,13854.0
2021-02-08 13:00:00,118.49,118.53,118.44,118.46,503651.0,111.9083,111.9461,111.8611,111.88,503651.0
2021-02-08 13:30:00,118.47,118.56,118.33,118.42,165198.0,111.8894,111.9744,111.7572,111.8422,165198.0
2021-02-08 14:00:00,118.42,118.51,118.42,118.48,177670.0,111.8422,111.9272,111.8422,111.8989,177670.0
2021-02-08 14:30:00,118.48,118.58,118.42,118.58,183450.0,111.8989,111.9933,111.8422,111.9933,183450.0
2021-02-08 15:00:00,118.58,118.62,118.52,118.62,256463.0,111.9933,112.0311,111.9366,112.0311,256463.0
2021-02-08 15:30:00,118.62,118.87,118.55,118.85,231016.0,112.0311,112.2672,111.965,112.2483,231016.0
2021-02-09 09:30:00,118.62,118.66,118.41,118.59,57227.0,112.0311,112.0689,111.8327,112.0027,57227.0
2021-02-09 10:00:00,118.62,118.76,118.55,118.68,55208.0,112.0311,112.1633,111.965,112.0877,55208.0
2021-02-09 10:30:00,118.68,118.76,118.64,118.68,42395.0,112.0877,112.1633,112.05,112.0877,42395.0
2021-02-09 11:00:00,118.68,118.69,118.54,118.64,34039.0,112.0877,112.0972,111.9555,112.05,34039.0
2021-02-09 11:30:00,118.62,118.79,118.6,118.72,49416.0,112.0311,112.1916,112.0122,112.1255,49416.0
2021-02-09 12:00:00,118.7,118.86,118.69,118.79,31359.0,112.1066,112.2577,112.0972,112.1916,31359.0
2021-02-09 12:30:00,118.8,118.89,118.79,118.82,162142.0,112.2011,112.2861,112.1916,112.22,162142.0
2021-02-09 13:00:00,118.84,118.86,118.72,118.73,46339.0,112.2389,112.2577,112.1255,112.135,46339.0
2021-02-09 13:30:00,118.74,118.8,118.72,118.78,87260.0,112.1444,112.2011,112.1255,112.1822,87260.0
2021-02-09 14:00:00,118.79,118.91,118.79,118.9,73712.0,112.1916,112.305,112.1916,112.2955,73712.0
2021-02-09 14:30:00,118.9,118.95,118.88,118.92,89386.0,112.2955,112.3427,112.2766,112.3144,89386.0
2021-02-09 15:00:00,118.91,118.95,118.81,118.82,96967.0,112.305,112.3427,112.2105,112.22,96967.0
2021-02-09 15:30:00,118.82,118.95,118.65,118.71,144421.0,112.22,112.3427,112.0594,112.1161,144421.0
2021-02-10 09:30:00,119.37,119.38,119.12,119.16,58021.0,112.7394,112.7489,112.5033,112.5411,58021.0
2021-02-10 10:00:00,119.26,119.26,118.51,118.64,62020.0,112.6355,112.6355,111.9272,112.05,62020.0
2021-02-10 10:30:00,118.58,118.71,118.12,118.66,46441.0,111.9933,112.1161,111.5589,112.0689,46441.0
2021-02-10 11:00:00,118.69,118.84,118.49,118.62,38820.0,112.0972,112.2389,111.9083,112.0311,38820.0
2021-02-10 11:30:00,118.61,118.78,118.49,118.66,22881.0,112.0216,112.1822,111.9083,112.0689,22881.0
2021-02-10 12:00:00,118.64,118.65,118.4,118.58,24785.0,112.05,112.0594,111.8233,111.9933,24785.0
2021-02-10 12:30:00,118.57,118.75,118.52,118.68,48135.0,111.9839,112.1539,111.9366,112.0877,48135.0
2021-02-10 13:00:00,118.67,118.82,118.63,118.81,33881.0,112.0783,112.22,112.0405,112.2105,33881.0
2021-02-10 13:30:00,118.81,118.88,118.67,118.76,45586.0,112.2105,112.2766,112.0783,112.1633,45586.0
2021-02-10 14:00:00,118.75,118.97,118.71,118.96,45888.0,112.1539,112.3616,112.1161,112.3522,45888.0
2021-02-10 14:30:00,118.97,119.09,118.92,119.09,45357.0,112.3616,112.475,112.3144,112.475,45357.0
2021-02-10 15:00:00,119.09,119.19,118.97,119.03,49101.0,112.475,112.5694,112.3616,112.4183,49101.0
2021-02-10 15:30:00,119.05,119.07,118.74,118.88,69325.0,112.4372,112.4561,112.1444,112.2766,69325.0
2021-02-11 09:30:00,119.32,119.62,119.27,119.27,74425.0,112.6922,112.9755,112.645,112.645,74425.0
2021-02-11 10:00:00,119.23,119.45,119.23,119.35,31759.0,112.6072,112.815,112.6072,112.7205,31759.0
2021-02-11 10:30:00,119.41,119.5,119.24,119.26,52344.0,112.7772,112.8622,112.6166,112.6355,52344.0
2021-02-11 11:00:00,119.27,119.38,119.23,119.37,105521.0,112.645,112.7489,112.6072,112.7394,105521.0
2021-02-11 11:30:00,119.38,119.47,119.29,119.37,58518.0,112.7489,112.8339,112.6639,112.7394,58518.0
2021-02-11 12:00:00,119.38,119.43,118.9,118.91,27897.0,112.7489,112.7961,112.2955,112.305,27897.0
2021-02-11 12:30:00,118.89,119.1,118.75,119.08,23693.0,112.2861,112.4844,112.1539,112.4655,23693.0
2021-02-11 13:00:00,119.08,119.22,118.95,119.19,31274.0,112.4655,112.5977,112.3427,112.5694,31274.0
2021-02-11 13:30:00,119.18,119.25,119.13,119.16,50187.0,112.56,112.6261,112.5127,112.5411,50187.0
2021-02-11 14:00:00,119.16,119.21,118.96,119.17,53399.0,112.5411,112.5883,112.3522,112.5505,53399.0
2021-02-11 14:30:00,119.16,119.28,119.06,119.26,33458.0,112.5411,112.6544,112.4466,112.6355,33458.0
2021-02-11 15:00:00,119.26,119.45,119.22,119.32,62383.0,112.6355,112.815,112.5977,112.6922,62383.0
2021-02-11 15:30:00,119.37,119.49,119.29,119.47,106115.0,112.7394,112.8528,112.6639,112.8339,106115.0
2021-02-12 09:30:00,119.25,119.43,119.21,119.37,44738.0,112.6261,112.7961,112.5883,112.7394,44738.0
2021-02-12 10:00:00,119.31,119.4,119.28,119.36,39619.0,112.6828,112.7678,112.6544,112.73,39619.0
2021-02-12 10:30:00,119.33,119.65,119.26,119.58,18363.0,112.7016,113.0039,112.6355,112.9378,18363.0
2021-02-12 11:00:00,119.57,119.61,119.5,119.54,38174.0,112.9283,112.9661,112.8622,112.9,38174.0
2021-02-12 11:30:00,119.55,119.61,119.47,119.52,42340.0,112.9094,112.9661,112.8339,112.8811,42340.0
2021-02-12 12:00:00,119.52,119.57,119.46,119.47,50979.0,112.8811,112.9283,112.8244,112.8339,50979.0
2021-02-12 12:30:00,119.41,119.46,119.36,119.4,132365.0,112.7772,112.8244,112.73,112.7678,132365.0
2021-02-12 13:00:00,119.41,119.45,119.23,119.37,82070.0,112.7772,112.815,112.6072,112.7394,82070.0
2021-02-12 13:30:00,119.38,119.45,119.31,119.37,55308.0,112.7489,112.815,112.6828,112.7394,55308.0
2021-02-12 14:00:00,119.37,119.39,119.29,119.38,48311.0,112.7394,112.7583,112.6639,112.7489,48311.0
2021-02-12 14:30:00,119.37,119.46,119.31,119.44,56772.0,112.7394,112.8244,112.6828,112.8055,56772.0
2021-02-12 15:00:00,119.43,119.54,119.41,119.53,114292.0,112.7961,112.9,112.7772,112.8905,114292.0
2021-02-12 15:30:00,119.51,119.88,119.51,119.79,70607.0,112.8716,113.2211,112.8716,113.1361,70607.0
2021-02-16 09:30:00,119.96,120.25,119.95,119.98,74051.0,113.2966,113.5705,113.2872,113.3155,74051.0
2021-02-16 10:00:00,119.99,120.09,119.79,120.08,49448.0,113.325,113.4194,113.1361,113.41,49448.0
2021-02-16 10:30:00,120.12,120.13,119.6,119.82,54404.0,113.4478,113.4572,112.9566,113.1644,54404.0
2021-02-16 11:00:00,119.82,119.88,119.63,119.69,57198.0,113.1644,113.2211,112.985,113.0416,57198.0
2021-02-16 11:30:00,119.66,119.78,119.47,119.53,169583.0,113.0133,113.1266,112.8339,112.8905,169583.0
2021-02-16 12:00:00,119.51,119.77,119.41,119.77,22477.0,112.8716,113.1172,112.7772,113.1172,22477.0
2021-02-16 12:30:00,119.77,119.78,119.63,119.72,23463.0,113.1172,113.1266,112.985,113.07,23463.0
2021-02-16 13:00:00,119.74,119.79,119.68,119.71,9384.0,113.0889,113.1361,113.0322,113.0605,9384.0
2021-02-16 13:30:00,119.75,119.79,119.62,119.63,21888.0,113.0983,113.1361,112.9755,112.985,21888.0
2021-02-16 14:00:00,119.65,119.77,119.61,119.77,97690.0,113.0039,113.1172,112.9661,113.1172,97690.0
2021-02-16 14:30:00,119.75,119.79,119.56,119.66,59719.0,113.0983,113.1361,112.9189,113.0133,59719.0
2021-02-16 15:00:00,119.64,119.7,119.53,119.65,36107.0,112.9944,113.0511,112.8905,113.0039,36107.0
2021-02-16 15:30:00,119.63,119.67,119.39,119.48,62379.0,112.985,113.0228,112.7583,112.8433,62379.0
2021-02-17 09:30:00,119.15,119.31,118.66,119.13,46526.0,112.5316,112.6828,112.0689,112.5127,46526.0
2021-02-17 10:00:00,119.18,119.3,118.95,118.96,14398.0,112.56,112.6733,112.3427,112.3522,14398.0
2021-02-17 10:30:00,118.95,119.19,118.84,119.15,31082.0,112.3427,112.5694,112.2389,112.5316,31082.0
2021-02-17 11:00:00,119.11,119.12,118.76,118.96,123912.0,112.4939,112.5033,112.1633,112.3522,123912.0
2021-02-17 11:30:00,118.93,119.07,118.78,119.04,27796.0,112.3239,112.4561,112.1822,112.4277,27796.0
2021-02-17 12:00:00,119.07,119.14,119.02,119.14,23394.0,112.4561,112.5222,112.4089,112.5222,23394.0
2021-02-17 12:30:00,119.19,119.28,119.15,119.22,81285.0,112.5694,112.6544,112.5316,112.5977,81285.0
2021-02-17 13:00:00,119.24,119.41,119.2,119.41,25644.0,112.6166,112.7772,112.5789,112.7772,25644.0
2021-02-17 13:30:00,119.4,119.42,119.32,119.34,26673.0,112.7678,112.7866,112.6922,112.7111,26673.0
2021-02-17 14:00:00,119.36,119.54,119.36,119.37,18468.0,112.73,112.9,112.73,112.7394,18468.0
2021-02-17 14:30:00,119.35,119.56,119.34,119.56,25264.0,112.7205,112.9189,112.7111,112.9189,25264.0
2021-02-17 15:00:00,119.52,119.67,119.5,119.62,77293.0,112.8811,113.0228,112.8622,112.9755,77293.0
2021-02-17 15:30:00,119.61,119.7,119.57,119.65,48284.0,112.9661,113.0511,112.9283,113.0039,48284.0
2021-02-18 09:30:00,118.97,119.07,118.72,118.93,34928.0,112.3616,112.4561,112.1255,112.3239,34928.0
2021-02-18 10:00:00,118.88,118.9,118.44,118.53,30006.0,112.2766,112.2955,111.8611,111.9461,30006.0
2021-02-18 10:30:00,118.5,118.84,118.39,118.77,37698.0,111.9177,112.2389,111.8139,112.1727,37698.0
2021-02-18 11:00:00,118.72,118.99,118.66,118.8,92965.0,112.1255,112.3805,112.0689,112.2011,92965.0
2021-02-18 11:30:00,118.79,118.8,118.62,118.7,85096.0,112.1916,112.2011,112.0311,112.1066,85096.0
2021-02-18 12:00:00,118.69,118.84,118.54,118.82,24043.0,112.0972,112.2389,111.9555,112.22,24043.0
2021-02-18 12:30:00,118.85,118.93,118.78,118.91,17357.0,112.2483,112.3239,112.1822,112.305,17357.0
2021-02-18 13:00:00,118.88,119.25,118.82,119.21,35809.0,112.2766,112.6261,112.22,112.5883,35809.0
2021-02-18 13:30:00,119.24,119.32,119.19,119.25,35848.0,112.6166,112.6922,112.5694,112.6261,35848.0
2021-02-18 14:00:00,119.26,119.45,119.25,119.4,25834.0,112.6355,112.815,112.6261,112.7678,25834.0
2021-02-18 14:30:00,119.38,119.53,119.35,119.51,41219.0,112.7489,112.8905,112.7205,112.8716,41219.0
2021-02-18 15:00:00,119.5,119.61,119.47,119.57,92844.0,112.8622,112.9661,112.8339,112.9283,92844.0
2021-02-18 15:30:00,119.6,119.67,119.34,119.38,175330.0,112.9566,113.0228,112.7111,112.7489,175330.0
2021-02-19 09:30:00,119.94,119.94,119.42,119.7,45528.0,113.2778,113.2778,112.7866,113.0511,45528.0
2021-02-19 10:00:00,119.72,119.73,119.47,119.66,80853.0,113.07,113.0794,112.8339,113.0133,80853.0
2021-02-19 10:30:00,119.63,119.78,119.59,119.69,50469.0,112.985,113.1266,112.9472,113.0416,50469.0
2021-02-19 11:00:00,119.7,119.77,119.64,119.76,19125.0,113.0511,113.1172,112.9944,113.1078,19125.0
2021-02-19 11:30:00,119.75,119.79,119.67,119.67,37926.0,113.0983,113.1361,113.0228,113.0228,37926.0
2021-02-19 12:00:00,119.66,119.68,119.38,119.41,21094.0,113.0133,113.0322,112.7489,112.7772,21094.0
2021-02-19 12:30:00,119.39,119.43,119.17,119.3,16622.0,112.7583,112.7961,112.5505,112.6733,16622.0
2021-02-19 13:00:00,119.33,119.33,119.09,119.17,16029.0,112.7016,112.7016,112.475,112.5505,16029.0
2021-02-19 13:30:00,119.19,119.29,119.06,119.27,25717.0,112.5694,112.6639,112.4466,112.645,25717.0
2021-02-19 14:00:00,119.29,119.35,118.97,118.98,26540.0,112.6639,112.7205,112.3616,112.3711,26540.0
2021-02-19 14:30:00,119.0,119.16,119.0,119.13,53685.0,112.39,112.5411,112.39,112.5127,53685.0
2021-02-19 15:00:00,119.16,119.31,119.12,119.25,31055.0,112.5411,112.6828,112.5033,112.6261,31055.0
2021-02-19 15:30:00,119.25,119.36,118.91,119.0,62713.0,112.6261,112.73,112.305,112.39,62713.0
2021-02-22 09:30:00,118.15,118.3,117.95,118.19,34336.0,111.5872,111.7289,111.3983,111.625,34336.0
2021-02-22 10:00:00,118.28,118.45,118.05,118.11,20763.0,111.71,111.8705,111.4927,111.5494,20763.0
2021-02-22 10:30:00,118.18,118.38,118.09,118.18,12340.0,111.6155,111.8044,111.5305,111.6155,12340.0
2021-02-22 11:00:00,118.17,118.36,118.08,118.32,47145.0,111.6061,111.7855,111.5211,111.7477,47145.0
2021-02-22 11:30:00,118.31,118.37,118.26,118.31,12759.0,111.7383,111.795,111.6911,111.7383,12759.0
2021-02-22 12:00:00,118.31,118.42,118.21,118.37,46939.0,111.7383,111.8422,111.6439,111.795,46939.0
2021-02-22 12:30:00,118.39,118.65,118.35,118.65,19160.0,111.8139,112.0594,111.7761,112.0594,19160.0
2021-02-22 13:00:00,118.63,118.79,118.55,118.78,17978.0,112.0405,112.1916,111.965,112.1822,17978.0
2021-02-22 13:30:00,118.8,118.88,118.79,118.87,17349.0,112.2011,112.2766,112.1916,112.2672,17349.0
2021-02-22 14:00:00,118.87,118.89,118.78,118.81,32922.0,112.2672,112.2861,112.1822,112.2105,32922.0
2021-02-22 14:30:00,118.77,118.81,118.66,118.7,45603.0,112.1727,112.2105,112.0689,112.1066,45603.0
2021-02-22 15:00:00,118.7,118.7,118.44,118.45,54695.0,112.1066,112.1066,111.8611,111.8705,54695.0
2021-02-22 15:30:00,118.5,118.54,118.21,118.3,74476.0,111.9177,111.9555,111.6439,111.7289,74476.0
2021-02-23 09:30:00,117.83,117.92,116.72,117.18,145659.0,111.285,111.37,110.2366,110.6711,145659.0
2021-02-23 10:00:00,117.14,117.56,117.0,117.52,66283.0,110.6333,111.03,110.5011,110.9922,66283.0
2021-02-23 10:30:00,117.53,118.02,117.47,117.92,71240.0,111.0016,111.4644,110.945,111.37,71240.0
2021-02-23 11:00:00,117.94,118.16,117.75,117.81,50808.0,111.3888,111.5966,111.2094,111.2661,50808.0
2021-02-23 11:30:00,117.84,118.04,117.63,117.64,34570.0,111.2944,111.4833,111.0961,111.1055,34570.0
2021-02-23 12:00:00,117.61,117.69,117.31,117.69,36599.0,111.0772,111.1527,110.7938,111.1527,36599.0
2021-02-23 12:30:00,117.69,117.79,117.31,117.31,34278.0,111.1527,111.2472,110.7938,110.7938,34278.0
2021-02-23 13:00:00,117.31,118.0,117.29,117.96,41673.0,110.7938,111.4455,110.775,111.4077,41673.0
2021-02-23 13:30:00,117.95,118.12,117.86,118.03,39177.0,111.3983,111.5589,111.3133,111.4738,39177.0
2021-02-23 14:00:00,117.98,118.23,117.95,118.19,43782.0,111.4266,111.6627,111.3983,111.625,43782.0
2021-02-23 14:30:00,118.17,118.42,117.88,118.42,47408.0,111.6061,111.8422,111.3322,111.8422,47408.0
2021-02-23 15:00:00,118.45,119.06,118.43,119.03,66586.0,111.8705,112.4466,111.8516,112.4183,66586.0
2021-02-23 15:30:00,119.04,119.06,118.64,118.67,102656.0,112.4277,112.4466,112.05,112.0783,102656.0
2021-02-24 09:30:00,118.06,118.43,117.85,118.21,172867.0,111.5022,111.8516,111.3038,111.6439,172867.0
2021-02-24 10:00:00,118.17,118.56,117.89,118.47,129609.0,111.6061,111.9744,111.3416,111.8894,129609.0
2021-02-24 10:30:00,118.51,118.84,118.39,118.78,152108.0,111.9272,112.2389,111.8139,112.1822,152108.0
2021-02-24 11:00:00,118.79,119.25,118.76,119.14,115551.0,112.1916,112.6261,112.1633,112.5222,115551.0
2021-02-24 11:30:00,119.17,119.38,119.15,119.38,118799.0,112.5505,112.7489,112.5316,112.7489,118799.0
2021-02-24 12:00:00,119.37,119.54,119.37,119.53,122615.0,112.7394,112.9,112.7394,112.8905,122615.0
2021-02-24 12:30:00,119.55,119.64,119.52,119.52,127620.0,112.9094,112.9944,112.8811,112.8811,127620.0
2021-02-24 13:00:00,119.49,119.81,119.45,119.8,565931.0,112.8528,113.155,112.815,113.1455,565931.0
2021-02-24 13:30:00,119.8,120.02,119.77,120.01,463898.0,113.1455,113.3533,113.1172,113.3439,463898.0
2021-02-24 14:00:00,120.02,120.03,119.75,119.87,133815.0,113.3533,113.3628,113.0983,113.2116,133815.0
2021-02-24 14:30:00,119.87,119.93,119.72,119.81,140658.0,113.2116,113.2683,113.07,113.155,140658.0
2021-02-24 15:00:00,119.79,120.02,119.76,120.02,140205.0,113.1361,113.3533,113.1078,113.3533,140205.0
2021-02-24 15:30:00,120.01,120.09,119.88,120.02,204318.0,113.3439,113.4194,113.2211,113.3533,204318.0
2021-02-25 09:30:00,119.1,119.82,119.1,119.62,767314.0,112.4844,113.1644,112.4844,112.9755,767314.0
2021-02-25 10:00:00,119.51,119.52,119.01,119.1,533958.0,112.8716,112.8811,112.3994,112.4844,533958.0
2021-02-25 10:30:00,119.13,119.13,118.5,118.9,364171.0,112.5127,112.5127,111.9177,112.2955,364171.0
2021-02-25 11:00:00,118.89,119.16,118.75,118.77,64142.0,112.2861,112.5411,112.1539,112.1727,64142.0
2021-02-25 11:30:00,118.8,118.81,118.11,118.24,49580.0,112.2011,112.2105,111.5494,111.6722,49580.0
2021-02-25 12:00:00,118.09,118.35,117.97,118.01,34583.0,111.5305,111.7761,111.4172,111.455,34583.0
2021-02-25 12:30:00,117.99,118.02,117.24,117.31,29144.0,111.4361,111.4644,110.7277,110.7938,29144.0
2021-02-25 13:00:00,117.25,117.81,116.92,117.72,53979.0,110.7372,111.2661,110.4255,111.1811,53979.0
2021-02-25 13:30:00,117.75,117.82,117.37,117.53,179165.0,111.2094,111.2755,110.8505,111.0016,179165.0
2021-02-25 14:00:00,117.49,118.29,117.45,118.26,63679.0,110.9638,111.7194,110.9261,111.6911,63679.0
2021-02-25 14:30:00,118.23,118.23,117.55,117.58,69178.0,111.6627,111.6627,111.0205,111.0488,69178.0
2021-02-25 15:00:00,117.58,117.73,116.99,117.04,165381.0,111.0488,111.1905,110.4916,110.5388,165381.0
2021-02-25 15:30:00,117.0,117.48,116.64,117.05,195646.0,110.5011,110.9544,110.1611,110.5483,195646.0
2021-02-26 09:30:00,117.62,117.62,116.98,116.99,48168.0,111.0866,111.0866,110.4822,110.4916,48168.0
2021-02-26 10:00:00,116.98,117.0,115.91,115.92,47952.0,110.4822,110.5011,109.4716,109.4811,47952.0
2021-02-26 10:30:00,116.08,117.23,116.05,117.13,49015.0,109.6322,110.7183,109.6038,110.6238,49015.0
2021-02-26 11:00:00,117.2,117.43,116.75,116.84,57194.0,110.69,110.9072,110.2649,110.35,57194.0
2021-02-26 11:30:00,116.82,117.53,116.82,117.3,39466.0,110.3311,111.0016,110.3311,110.7844,39466.0
2021-02-26 12:00:00,117.39,117.92,117.3,117.71,33680.0,110.8694,111.37,110.7844,111.1716,33680.0
2021-02-26 12:30:00,117.78,117.84,117.44,117.48,61030.0,111.2377,111.2944,110.9166,110.9544,61030.0
2021-02-26 13:00:00,117.47,117.75,117.24,117.7,53339.0,110.945,111.2094,110.7277,111.1622,53339.0
2021-02-26 13:30:00,117.71,117.71,116.96,117.1,723897.0,111.1716,111.1716,110.4633,110.5955,723897.0
2021-02-26 14:00:00,117.06,117.23,116.73,116.96,109196.0,110.5577,110.7183,110.2461,110.4633,109196.0
2021-02-26 14:30:00,116.91,117.37,116.9,117.3,76716.0,110.4161,110.8505,110.4066,110.7844,76716.0
2021-02-26 15:00:00,117.32,117.72,117.18,117.19,56967.0,110.8033,111.1811,110.6711,110.6805,56967.0
2021-02-26 15:30:00,117.16,117.78,116.62,116.67,104486.0,110.6522,111.2377,110.1422,110.1894,104486.0
2021-03-01 09:30:00,117.81,118.58,117.79,118.51,45516.0,111.2661,111.9933,111.2472,111.9272,45516.0
2021-03-01 10:00:00,118.44,118.9,118.42,118.86,48603.0,111.8611,112.2955,111.8422,112.2577,48603.0
2021-03-01 10:30:00,118.87,119.16,118.84,119.11,18007.0,112.2672,112.5411,112.2389,112.4939,18007.0
2021-03-01 11:00:00,119.09,119.22,118.93,119.07,24196.0,112.475,112.5977,112.3239,112.4561,24196.0
2021-03-01 11:30:00,119.07,119.3,119.04,119.26,36535.0,112.4561,112.6733,112.4277,112.6355,36535.0
2021-03-01 12:00:00,119.3,119.37,119.19,119.25,55431.0,112.6733,112.7394,112.5694,112.6261,55431.0
2021-03-01 12:30:00,119.27,119.32,119.07,119.11,28430.0,112.645,112.6922,112.4561,112.4939,28430.0
2021-03-01 13:00:00,119.14,119.14,118.94,119.11,45846.0,112.5222,112.5222,112.3333,112.4939,45846.0
2021-03-01 13:30:00,119.16,119.36,119.16,119.31,20649.0,112.5411,112.73,112.5411,112.6828,20649.0
2021-03-01 14:00:00,119.3,119.56,119.3,119.5,47490.0,112.6733,112.9189,112.6733,112.8622,47490.0
2021-03-01 14:30:00,119.54,119.65,119.49,119.58,25153.0,112.9,113.0039,112.8528,112.9378,25153.0
2021-03-01 15:00:00,119.58,119.58,119.38,119.44,58978.0,112.9378,112.9378,112.7489,112.8055,58978.0
2021-03-01 15:30:00,119.45,119.49,119.01,119.19,97271.0,112.815,112.8528,112.3994,112.5694,97271.0
2021-03-02 09:30:00,119.21,119.42,118.84,119.29,53188.0,112.5883,112.7866,112.2389,112.6639,53188.0
2021-03-02 10:00:00,119.14,119.2,118.43,118.43,28511.0,112.5222,112.5789,111.8516,111.8516,28511.0
2021-03-02 10:30:00,118.42,118.64,118.26,118.6,50082.0,111.8422,112.05,111.6911,112.0122,50082.0
2021-03-02 11:00:00,118.56,118.63,118.27,118.56,55905.0,111.9744,112.0405,111.7005,111.9744,55905.0
2021-03-02 11:30:00,118.54,118.55,118.21,118.5,160911.0,111.9555,111.965,111.6439,111.9177,160911.0
2021-03-02 12:00:00,118.46,118.81,118.44,118.7,36529.0,111.88,112.2105,111.8611,112.1066,36529.0
2021-03-02 12:30:00,118.73,119.0,118.73,118.86,42390.0,112.135,112.39,112.135,112.2577,42390.0
2021-03-02 13:00:00,118.9,119.11,118.88,119.01,30829.0,112.2955,112.4939,112.2766,112.3994,30829.0
2021-03-02 13:30:00,119.06,119.24,119.06,119.12,105536.0,112.4466,112.6166,112.4466,112.5033,105536.0
2021-03-02 14:00:00,119.15,119.2,118.87,118.9,29047.0,112.5316,112.5789,112.2672,112.2955,29047.0
2021-03-02 14:30:00,118.9,119.1,118.84,119.02,31861.0,112.2955,112.4844,112.2389,112.4089,31861.0
2021-03-02 15:00:00,119.02,119.12,118.7,118.71,51027.0,112.4089,112.5033,112.1066,112.1161,51027.0
2021-03-02 15:30:00,118.67,118.78,118.25,118.29,138498.0,112.0783,112.1822,111.6816,111.7194,138498.0
2021-03-03 09:30:00,118.17,118.27,117.57,117.6,58947.0,111.6061,111.7005,111.0394,111.0677,58947.0
2021-03-03 10:00:00,117.59,117.75,117.27,117.5,63890.0,111.0583,111.2094,110.7561,110.9733,63890.0
2021-03-03 10:30:00,117.36,117.8,117.29,117.74,52077.0,110.8411,111.2566,110.775,111.2,52077.0
2021-03-03 11:00:00,117.73,118.1,117.64,118.1,180355.0,111.1905,111.54,111.1055,111.54,180355.0
2021-03-03 11:30:00,118.09,118.14,117.84,117.84,49754.0,111.5305,111.5777,111.2944,111.2944,49754.0
2021-03-03 12:00:00,117.82,117.86,117.59,117.64,73710.0,111.2755,111.3133,111.0583,111.1055,73710.0
2021-03-03 12:30:00,117.65,117.81,117.54,117.54,30938.0,111.115,111.2661,111.0111,111.0111,30938.0
2021-03-03 13:00:00,117.53,117.9,117.49,117.83,38034.0,111.0016,111.3511,110.9638,111.285,38034.0
2021-03-03 13:30:00,117.83,117.84,117.42,117.52,44874.0,111.285,111.2944,110.8977,110.9922,44874.0
2021-03-03 14:00:00,117.49,117.54,117.21,117.28,29393.0,110.9638,111.0111,110.6994,110.7655,29393.0
2021-03-03 14:30:00,117.3,117.51,117.01,117.51,44129.0,110.7844,110.9827,110.5105,110.9827,44129.0
2021-03-03 15:00:00,117.48,117.53,117.09,117.17,56177.0,110.9544,111.0016,110.5861,110.6616,56177.0
2021-03-03 15:30:00,117.17,117.33,116.62,116.64,110032.0,110.6616,110.8127,110.1422,110.1611,110032.0
2021-03-04 09:30:00,116.43,117.03,116.19,116.34,87589.0,109.9627,110.5294,109.7361,109.8777,87589.0
2021-03-04 10:00:00,116.28,116.39,115.75,116.18,64842.0,109.8211,109.9249,109.3205,109.7266,64842.0
2021-03-04 10:30:00,116.14,116.83,116.1,116.69,42092.0,109.6888,110.3405,109.6511,110.2083,42092.0
2021-03-04 11:00:00,116.61,116.93,116.54,116.77,56996.0,110.1327,110.435,110.0666,110.2838,56996.0
2021-03-04 11:30:00,116.75,117.23,116.74,117.07,51998.0,110.2649,110.7183,110.2555,110.5672,51998.0
2021-03-04 12:00:00,117.13,117.31,116.05,116.22,57020.0,110.6238,110.7938,109.6038,109.7644,57020.0
2021-03-04 12:30:00,116.16,116.23,115.08,115.22,51898.0,109.7077,109.7738,108.6877,108.8199,51898.0
2021-03-04 13:00:00,115.2,115.49,114.69,115.13,72108.0,108.801,109.0749,108.3194,108.7349,72108.0
2021-03-04 13:30:00,115.14,115.14,113.83,113.94,69533.0,108.7444,108.7444,107.5071,107.611,69533.0
2021-03-04 14:00:00,113.82,115.04,113.81,115.02,70938.0,107.4977,108.6499,107.4883,108.631,70938.0
2021-03-04 14:30:00,114.99,115.36,114.61,115.31,55731.0,108.6027,108.9522,108.2438,108.9049,55731.0
2021-03-04 15:00:00,115.31,115.36,114.46,114.87,114670.0,108.9049,108.9522,108.1022,108.4894,114670.0
2021-03-04 15:30:00,114.89,115.19,114.66,115.03,101160.0,108.5083,108.7916,108.291,108.6405,101160.0
2021-03-05 09:30:00,116.16,116.16,114.99,115.23,40793.0,109.7077,109.7077,108.6027,108.8294,40793.0
2021-03-05 10:00:00,115.38,115.94,115.19,115.19,64727.0,108.971,109.4999,108.7916,108.7916,64727.0
2021-03-05 10:30:00,115.17,115.41,114.89,115.02,118066.0,108.7727,108.9994,108.5083,108.631,118066.0
2021-03-05 11:00:00,114.86,115.07,114.38,114.48,58078.0,108.4799,108.6783,108.0266,108.121,58078.0
2021-03-05 11:30:00,114.49,115.25,114.49,115.24,102003.0,108.1305,108.8483,108.1305,108.8388,102003.0
2021-03-05 12:00:00,115.24,115.96,115.16,115.92,108662.0,108.8388,109.5188,108.7633,109.4811,108662.0
2021-03-05 12:30:00,115.92,116.37,115.78,116.29,114420.0,109.4811,109.9061,109.3488,109.8305,114420.0
2021-03-05 13:00:00,116.28,116.81,115.96,116.75,119534.0,109.8211,110.3216,109.5188,110.2649,119534.0
2021-03-05 13:30:00,116.78,117.06,116.63,116.93,113128.0,110.2933,110.5577,110.1516,110.435,113128.0
2021-03-05 14:00:00,116.98,117.09,116.58,117.07,126636.0,110.4822,110.5861,110.1044,110.5672,126636.0
2021-03-05 14:30:00,117.06,117.51,117.05,117.47,126421.0,110.5577,110.9827,110.5483,110.945,126421.0
2021-03-05 15:00:00,117.5,117.65,117.31,117.53,143282.0,110.9733,111.115,110.7938,111.0016,143282.0
2021-03-05 15:30:00,117.54,118.0,117.45,117.71,157173.0,111.0111,111.4455,110.9261,111.1716,157173.0
2021-03-08 09:30:00,117.83,118.29,117.47,117.84,90084.0,111.285,111.7194,110.945,111.2944,90084.0
2021-03-08 10:00:00,117.9,118.84,117.74,118.81,98596.0,111.3511,112.2389,111.2,112.2105,98596.0
2021-03-08 10:30:00,118.79,118.94,118.62,118.77,52433.0,112.1916,112.3333,112.0311,112.1727,52433.0
2021-03-08 11:00:00,118.77,119.0,118.59,118.97,58487.0,112.1727,112.39,112.0027,112.3616,58487.0
2021-03-08 11:30:00,119.0,119.0,118.52,118.52,84411.0,112.39,112.39,111.9366,111.9366,84411.0
2021-03-08 12:00:00,118.53,119.01,118.5,119.01,79068.0,111.9461,112.3994,111.9177,112.3994,79068.0
2021-03-08 12:30:00,119.0,119.23,118.99,119.06,100225.0,112.39,112.6072,112.3805,112.4466,100225.0
2021-03-08 13:00:00,119.07,119.37,119.07,119.3,128343.0,112.4561,112.7394,112.4561,112.6733,128343.0
2021-03-08 13:30:00,119.32,119.33,118.42,118.45,409357.0,112.6922,112.7016,111.8422,111.8705,409357.0
2021-03-08 14:00:00,118.44,118.9,118.41,118.86,234305.0,111.8611,112.2955,111.8327,112.2577,234305.0
2021-03-08 14:30:00,118.86,118.95,118.27,118.54,251986.0,112.2577,112.3427,111.7005,111.9555,251986.0
2021-03-08 15:00:00,118.51,118.51,117.94,118.03,110273.0,111.9272,111.9272,111.3888,111.4738,110273.0
2021-03-08 15:30:00,118.02,118.31,117.55,117.55,164128.0,111.4644,111.7383,111.0205,111.0205,164128.0
2021-03-09 09:30:00,118.69,119.35,118.69,119.3,53666.0,112.0972,112.7205,112.0972,112.6733,53666.0
2021-03-09 10:00:00,119.31,119.65,119.27,119.58,47017.0,112.6828,113.0039,112.645,112.9378,47017.0
2021-03-09 10:30:00,119.63,119.72,119.48,119.56,79608.0,112.985,113.07,112.8433,112.9189,79608.0
2021-03-09 11:00:00,119.55,119.67,119.47,119.57,85863.0,112.9094,113.0228,112.8339,112.9283,85863.0
2021-03-09 11:30:00,119.58,119.69,119.49,119.67,205453.0,112.9378,113.0416,112.8528,113.0228,205453.0
2021-03-09 12:00:00,119.68,119.87,119.66,119.83,172785.0,113.0322,113.2116,113.0133,113.1739,172785.0
2021-03-09 12:30:00,119.84,119.86,119.55,119.59,18194.0,113.1833,113.2022,112.9094,112.9472,18194.0
2021-03-09 13:00:00,119.6,119.8,119.6,119.65,69745.0,112.9566,113.1455,112.9566,113.0039,69745.0
2021-03-09 13:30:00,119.66,119.75,119.64,119.75,33188.0,113.0133,113.0983,112.9944,113.0983,33188.0
2021-03-09 14:00:00,119.73,119.78,119.52,119.54,46267.0,113.0794,113.1266,112.8811,112.9,46267.0
2021-03-09 14:30:00,119.57,119.74,119.5,119.52,36996.0,112.9283,113.0889,112.8622,112.8811,36996.0
2021-03-09 15:00:00,119.53,119.67,119.51,119.56,76431.0,112.8905,113.0228,112.8716,112.9189,76431.0
2021-03-09 15:30:00,119.54,119.54,118.98,119.03,141908.0,112.9,112.9,112.3711,112.4183,141908.0
2021-03-10 09:30:00,119.59,119.93,119.48,119.86,37039.0,112.9472,113.2683,112.8433,113.2022,37039.0
2021-03-10 10:00:00,119.86,119.94,119.38,119.39,71947.0,113.2022,113.2778,112.7489,112.7583,71947.0
2021-03-10 10:30:00,119.39,119.77,119.31,119.71,111008.0,112.7583,113.1172,112.6828,113.0605,111008.0
2021-03-10 11:00:00,119.73,119.9,119.68,119.85,42011.0,113.0794,113.24,113.0322,113.1928,42011.0
2021-03-10 11:30:00,119.83,120.03,119.64,119.91,44316.0,113.1739,113.3628,112.9944,113.2494,44316.0
2021-03-10 12:00:00,119.91,119.96,119.76,119.79,37554.0,113.2494,113.2966,113.1078,113.1361,37554.0
2021-03-10 12:30:00,119.8,120.05,119.7,120.03,41368.0,113.1455,113.3816,113.0511,113.3628,41368.0
2021-03-10 13:00:00,120.03,120.14,119.65,120.03,112758.0,113.3628,113.4666,113.0039,113.3628,112758.0
2021-03-10 13:30:00,120.04,120.09,119.78,119.93,42187.0,113.3722,113.4194,113.1266,113.2683,42187.0
2021-03-10 14:00:00,119.87,120.16,119.83,120.06,46481.0,113.2116,113.4855,113.1739,113.3911,46481.0
2021-03-10 14:30:00,120.06,120.36,120.03,120.16,57683.0,113.3911,113.6744,113.3628,113.4855,57683.0
2021-03-10 15:00:00,120.15,120.23,119.93,119.96,57796.0,113.4761,113.5516,113.2683,113.2966,57796.0
2021-03-10 15:30:00,119.96,120.02,119.72,119.73,90065.0,113.2966,113.3533,113.07,113.0794,90065.0
2021-03-11 09:30:00,120.73,120.77,120.45,120.77,38876.0,114.0239,114.0617,113.7594,114.0617,38876.0
2021-03-11 10:00:00,120.8,120.89,120.48,120.8,71259.0,114.09,114.175,113.7878,114.09,71259.0
2021-03-11 10:30:00,120.84,121.06,120.77,121.04,74952.0,114.1278,114.3355,114.0617,114.3167,74952.0
2021-03-11 11:00:00,121.05,121.35,121.05,121.27,31340.0,114.3261,114.6094,114.3261,114.5339,31340.0
2021-03-11 11:30:00,121.28,121.41,121.24,121.29,33996.0,114.5433,114.6661,114.5055,114.5528,33996.0
2021-03-11 12:00:00,121.3,121.48,121.27,121.39,36307.0,114.5622,114.7322,114.5339,114.6472,36307.0
2021-03-11 12:30:00,121.39,121.45,121.3,121.39,39810.0,114.6472,114.7039,114.5622,114.6472,39810.0
2021-03-11 13:00:00,121.39,121.61,121.33,121.36,24658.0,114.6472,114.855,114.5905,114.6189,24658.0
2021-03-11 13:30:00,121.39,121.44,121.21,121.27,29210.0,114.6472,114.6944,114.4772,114.5339,29210.0
2021-03-11 14:00:00,121.27,121.42,121.27,121.34,37316.0,114.5339,114.6755,114.5339,114.6,37316.0
2021-03-11 14:30:00,121.33,121.35,121.05,121.05,44544.0,114.5905,114.6094,114.3261,114.3261,44544.0
2021-03-11 15:00:00,121.06,121.1,120.94,121.0,84932.0,114.3355,114.3733,114.2222,114.2789,84932.0
2021-03-11 15:30:00,121.0,121.0,120.7,120.78,86309.0,114.2789,114.2789,113.9955,114.0711,86309.0
2021-03-12 09:30:00,120.45,120.49,120.11,120.47,82693.0,113.7594,113.7972,113.4383,113.7783,82693.0
2021-03-12 10:00:00,120.45,120.56,120.02,120.16,56060.0,113.7594,113.8633,113.3533,113.4855,56060.0
2021-03-12 10:30:00,120.13,120.36,120.02,120.13,78830.0,113.4572,113.6744,113.3533,113.4572,78830.0
2021-03-12 11:00:00,120.1,120.2,119.96,120.2,53672.0,113.4289,113.5233,113.2966,113.5233,53672.0
2021-03-12 11:30:00,120.21,120.33,120.12,120.27,27896.0,113.5328,113.6461,113.4478,113.5894,27896.0
2021-03-12 12:00:00,120.28,120.42,120.17,120.42,110717.0,113.5989,113.7311,113.495,113.7311,110717.0
2021-03-12 12:30:00,120.42,120.48,120.25,120.28,34791.0,113.7311,113.7878,113.5705,113.5989,34791.0
2021-03-12 13:00:00,120.28,120.47,120.2,120.46,23699.0,113.5989,113.7783,113.5233,113.7689,23699.0
2021-03-12 13:30:00,120.45,120.49,120.35,120.4,32916.0,113.7594,113.7972,113.665,113.7122,32916.0
2021-03-12 14:00:00,120.41,120.54,120.38,120.51,61850.0,113.7216,113.8444,113.6933,113.8161,61850.0
2021-03-12 14:30:00,120.51,120.59,120.41,120.55,40218.0,113.8161,113.8917,113.7216,113.8539,40218.0
2021-03-12 15:00:00,120.55,120.6,120.41,120.55,38114.0,113.8539,113.9011,113.7216,113.8539,38114.0
2021-03-12 15:30:00,120.55,120.74,120.54,120.66,72279.0,113.8539,114.0333,113.8444,113.9578,72279.0
2021-03-15 09:30:00,120.77,121.18,120.77,120.92,44883.0,114.0617,114.4489,114.0617,114.2033,44883.0
2021-03-15 10:00:00,120.91,120.95,120.73,120.82,53604.0,114.1939,114.2317,114.0239,114.1089,53604.0
2021-03-15 10:30:00,120.87,121.02,120.8,121.02,36075.0,114.1561,114.2978,114.09,114.2978,36075.0
2021-03-15 11:00:00,121.0,121.05,120.72,120.75,39563.0,114.2789,114.3261,114.0144,114.0428,39563.0
2021-03-15 11:30:00,120.74,120.83,120.47,120.82,41131.0,114.0333,114.1183,113.7783,114.1089,41131.0
2021-03-15 12:00:00,120.8,121.0,120.79,120.98,35362.0,114.09,114.2789,114.0805,114.26,35362.0
2021-03-15 12:30:00,120.98,121.09,120.96,121.08,45997.0,114.26,114.3639,114.2411,114.3544,45997.0
2021-03-15 13:00:00,121.1,121.12,121.04,121.1,31520.0,114.3733,114.3922,114.3167,114.3733,31520.0
2021-03-15 13:30:00,121.09,121.22,121.08,121.2,48010.0,114.3639,114.4867,114.3544,114.4678,48010.0
2021-03-15 14:00:00,121.21,121.45,121.21,121.43,77372.0,114.4772,114.7039,114.4772,114.685,77372.0
2021-03-15 14:30:00,121.45,121.49,121.31,121.37,100213.0,114.7039,114.7417,114.5717,114.6283,100213.0
2021-03-15 15:00:00,121.37,121.41,121.2,121.21,73761.0,114.6283,114.6661,114.4678,114.4772,73761.0
2021-03-15 15:30:00,121.22,121.94,121.16,121.86,112600.0,114.4867,115.1667,114.43,115.0911,112600.0
2021-03-16 09:30:00,121.95,122.33,121.94,122.31,44930.0,115.1761,115.535,115.1667,115.5161,44930.0
2021-03-16 10:00:00,122.32,122.38,122.19,122.31,32206.0,115.5256,115.5822,115.4028,115.5161,32206.0
2021-03-16 10:30:00,122.34,122.43,122.28,122.35,27565.0,115.5444,115.6294,115.4878,115.5539,27565.0
2021-03-16 11:00:00,122.31,122.32,122.18,122.21,35036.0,115.5161,115.5256,115.3933,115.4217,35036.0
2021-03-16 11:30:00,122.23,122.26,122.03,122.09,25854.0,115.4406,115.4689,115.2517,115.3083,25854.0
2021-03-16 12:00:00,122.11,122.13,121.81,121.89,33223.0,115.3272,115.3461,115.0439,115.1194,33223.0
2021-03-16 12:30:00,121.86,122.07,121.86,122.06,20507.0,115.0911,115.2894,115.0911,115.28,20507.0
2021-03-16 13:00:00,122.07,122.19,122.02,122.08,43352.0,115.2894,115.4028,115.2422,115.2989,43352.0
2021-03-16 13:30:00,122.07,122.07,121.81,121.86,103296.0,115.2894,115.2894,115.0439,115.0911,103296.0
2021-03-16 14:00:00,121.87,121.97,121.66,121.68,25987.0,115.1006,115.195,114.9022,114.9211,25987.0
2021-03-16 14:30:00,121.66,121.95,121.63,121.87,142621.0,114.9022,115.1761,114.8739,115.1006,142621.0
2021-03-16 15:00:00,121.87,122.06,121.73,121.98,53115.0,115.1006,115.28,114.9683,115.2044,53115.0
2021-03-16 15:30:00,122.01,122.21,121.84,121.85,171995.0,115.2328,115.4217,115.0722,115.0817,171995.0
2021-03-17 09:30:00,121.38,121.58,120.99,121.31,36988.0,114.6378,114.8267,114.2694,114.5717,36988.0
2021-03-17 10:00:00,121.28,121.4,121.08,121.35,42280.0,114.5433,114.6567,114.3544,114.6094,42280.0
2021-03-17 10:30:00,121.34,121.34,120.99,121.05,40964.0,114.6,114.6,114.2694,114.3261,40964.0
2021-03-17 11:00:00,121.01,121.22,120.95,121.22,110504.0,114.2883,114.4867,114.2317,114.4867,110504.0
2021-03-17 11:30:00,121.2,121.28,121.11,121.21,48425.0,114.4678,114.5433,114.3828,114.4772,48425.0
2021-03-17 12:00:00,121.2,121.36,121.14,121.31,51731.0,114.4678,114.6189,114.4111,114.5717,51731.0
2021-03-17 12:30:00,121.32,121.32,121.04,121.07,46992.0,114.5811,114.5811,114.3167,114.345,46992.0
2021-03-17 13:00:00,121.07,121.17,121.02,121.12,36549.0,114.345,114.4394,114.2978,114.3922,36549.0
2021-03-17 13:30:00,121.11,121.12,120.85,120.93,169462.0,114.3828,114.3922,114.1372,114.2128,169462.0
2021-03-17 14:00:00,120.97,121.69,120.97,121.41,140274.0,114.2505,114.9305,114.2505,114.6661,140274.0
2021-03-17 14:30:00,121.28,122.07,121.28,122.03,74655.0,114.5433,115.2894,114.5433,115.2517,74655.0
2021-03-17 15:00:00,122.05,122.16,121.79,121.89,73623.0,115.2706,115.3744,115.025,115.1194,73623.0
2021-03-17 15:30:00,121.87,122.06,121.65,121.86,142332.0,115.1006,115.28,114.8928,115.0911,142332.0
2021-03-18 09:30:00,121.02,121.24,120.87,121.18,47395.0,114.2978,114.5055,114.1561,114.4489,47395.0
2021-03-18 10:00:00,121.17,121.17,120.87,121.05,61431.0,114.4394,114.4394,114.1561,114.3261,61431.0
2021-03-18 10:30:00,120.94,121.11,120.81,121.06,43272.0,114.2222,114.3828,114.0994,114.3355,43272.0
2021-03-18 11:00:00,121.09,121.31,121.07,121.31,22145.0,114.3639,114.5717,114.345,114.5717,22145.0
2021-03-18 11:30:00,121.31,121.41,121.18,121.41,30046.0,114.5717,114.6661,114.4489,114.6661,30046.0
2021-03-18 12:00:00,121.42,121.66,121.4,121.5,27151.0,114.6755,114.9022,114.6567,114.7511,27151.0
2021-03-18 12:30:00,121.49,121.52,121.0,121.03,42427.0,114.7417,114.77,114.2789,114.3072,42427.0
2021-03-18 13:00:00,121.05,121.37,121.05,121.33,31774.0,114.3261,114.6283,114.3261,114.5905,31774.0
2021-03-18 13:30:00,121.29,121.51,121.28,121.47,32316.0,114.5528,114.7605,114.5433,114.7228,32316.0
2021-03-18 14:00:00,121.49,121.49,120.85,120.85,42064.0,114.7417,114.7417,114.1372,114.1372,42064.0
2021-03-18 14:30:00,120.86,120.92,120.33,120.68,97328.0,114.1467,114.2033,113.6461,113.9767,97328.0
2021-03-18 15:00:00,120.69,120.72,120.34,120.56,78818.0,113.9861,114.0144,113.6555,113.8633,78818.0
2021-03-18 15:30:00,120.59,120.62,120.01,120.15,179743.0,113.8917,113.92,113.3439,113.4761,179743.0
2021-03-19 09:30:00,120.16,120.16,119.35,119.49,56435.0,113.4855,113.4855,112.7205,112.8528,56435.0
2021-03-19 10:00:00,119.49,119.82,119.29,119.71,50465.0,112.8528,113.1644,112.6639,113.0605,50465.0
2021-03-19 10:30:00,119.68,119.88,119.35,119.86,85905.0,113.0322,113.2211,112.7205,113.2022,85905.0
2021-03-19 11:00:00,119.85,119.88,119.4,119.59,56153.0,113.1928,113.2211,112.7678,112.9472,56153.0
2021-03-19 11:30:00,119.57,120.2,119.54,120.11,26492.0,112.9283,113.5233,112.9,113.4383,26492.0
2021-03-19 12:00:00,120.13,120.22,120.01,120.14,22139.0,113.4572,113.5422,113.3439,113.4666,22139.0
2021-03-19 12:30:00,120.15,120.27,120.09,120.25,29480.0,113.4761,113.5894,113.4194,113.5705,29480.0
2021-03-19 13:00:00,120.24,120.27,120.04,120.26,21564.0,113.5611,113.5894,113.3722,113.58,21564.0
2021-03-19 13:30:00,120.29,120.41,120.25,120.33,33717.0,113.6083,113.7216,113.5705,113.6461,33717.0
2021-03-19 14:00:00,120.37,120.4,120.12,120.31,58457.0,113.6839,113.7122,113.4478,113.6272,58457.0
2021-03-19 14:30:00,120.33,120.56,120.3,120.55,57409.0,113.6461,113.8633,113.6178,113.8539,57409.0
2021-03-19 15:00:00,120.55,120.57,120.24,120.33,151406.0,113.8539,113.8728,113.5611,113.6461,151406.0
2021-03-19 15:30:00,120.32,120.47,119.7,119.7,238917.0,113.6366,113.7783,113.0511,113.0511,238917.0
2021-03-22 09:30:00,119.77,120.43,119.76,120.39,47926.0,113.1172,113.7405,113.1078,113.7028,47926.0
2021-03-22 10:00:00,120.45,120.54,120.32,120.41,62446.0,113.7594,113.8444,113.6366,113.7216,62446.0
2021-03-22 10:30:00,120.44,120.7,120.4,120.59,35258.0,113.75,113.9955,113.7122,113.8917,35258.0
2021-03-22 11:00:00,120.58,120.61,120.45,120.5,40648.0,113.8822,113.9105,113.7594,113.8067,40648.0
2021-03-22 11:30:00,120.53,120.63,120.53,120.58,18738.0,113.835,113.9294,113.835,113.8822,18738.0
2021-03-22 12:00:00,120.59,120.69,120.56,120.69,53852.0,113.8917,113.9861,113.8633,113.9861,53852.0
2021-03-22 12:30:00,120.69,120.79,120.64,120.76,49794.0,113.9861,114.0805,113.9389,114.0522,49794.0
2021-03-22 13:00:00,120.77,120.78,120.65,120.71,30051.0,114.0617,114.0711,113.9483,114.005,30051.0
2021-03-22 13:30:00,120.73,120.81,120.72,120.76,26270.0,114.0239,114.0994,114.0144,114.0522,26270.0
2021-03-22 14:00:00,120.77,120.86,120.77,120.86,27934.0,114.0617,114.1467,114.0617,114.1467,27934.0
2021-03-22 14:30:00,120.87,121.0,120.86,120.95,29225.0,114.1561,114.2789,114.1467,114.2317,29225.0
2021-03-22 15:00:00,120.95,121.04,120.78,120.79,45994.0,114.2317,114.3167,114.0711,114.0805,45994.0
2021-03-22 15:30:00,120.79,120.83,120.65,120.76,153116.0,114.0805,114.1183,113.9483,114.0522,153116.0
2021-03-23 09:30:00,120.17,120.75,120.17,120.62,74224.0,113.495,114.0428,113.495,113.92,74224.0
2021-03-23 10:00:00,120.61,120.9,120.61,120.83,34129.0,113.9105,114.1844,113.9105,114.1183,34129.0
2021-03-23 10:30:00,120.8,120.83,120.46,120.71,33280.0,114.09,114.1183,113.7689,114.005,33280.0
2021-03-23 11:00:00,120.75,121.05,120.72,121.04,53216.0,114.0428,114.3261,114.0144,114.3167,53216.0
2021-03-23 11:30:00,121.04,121.08,120.74,120.85,36070.0,114.3167,114.3544,114.0333,114.1372,36070.0
2021-03-23 12:00:00,120.87,121.01,120.66,120.77,39311.0,114.1561,114.2883,113.9578,114.0617,39311.0
2021-03-23 12:30:00,120.79,120.85,120.69,120.84,43937.0,114.0805,114.1372,113.9861,114.1278,43937.0
2021-03-23 13:00:00,120.84,120.96,120.82,120.9,52029.0,114.1278,114.2411,114.1089,114.1844,52029.0
2021-03-23 13:30:00,120.88,120.88,120.48,120.56,38543.0,114.1655,114.1655,113.7878,113.8633,38543.0
2021-03-23 14:00:00,120.54,120.72,120.48,120.7,26070.0,113.8444,114.0144,113.7878,113.9955,26070.0
2021-03-23 14:30:00,120.71,120.74,120.28,120.28,58147.0,114.005,114.0333,113.5989,113.5989,58147.0
2021-03-23 15:00:00,120.28,120.41,119.83,119.95,65210.0,113.5989,113.7216,113.1739,113.2872,65210.0
2021-03-23 15:30:00,119.92,120.04,119.72,119.98,148858.0,113.2589,113.3722,113.07,113.3155,148858.0
2021-03-24 09:30:00,120.41,120.73,120.39,120.45,82150.0,113.7216,114.0239,113.7028,113.7594,82150.0
2021-03-24 10:00:00,120.4,120.67,120.26,120.37,64008.0,113.7122,113.9672,113.58,113.6839,64008.0
2021-03-24 10:30:00,120.36,120.83,120.31,120.79,64193.0,113.6744,114.1183,113.6272,114.0805,64193.0
2021-03-24 11:00:00,120.81,121.01,120.77,120.82,42942.0,114.0994,114.2883,114.0617,114.1089,42942.0
2021-03-24 11:30:00,120.82,120.85,120.62,120.68,60693.0,114.1089,114.1372,113.92,113.9767,60693.0
2021-03-24 12:00:00,120.7,120.91,120.67,120.91,61698.0,113.9955,114.1939,113.9672,114.1939,61698.0
2021-03-24 12:30:00,120.9,120.93,120.61,120.63,74030.0,114.1844,114.2128,113.9105,113.9294,74030.0
2021-03-24 13:00:00,120.59,120.59,120.24,120.41,65639.0,113.8917,113.8917,113.5611,113.7216,65639.0
2021-03-24 13:30:00,120.4,120.56,120.14,120.53,65905.0,113.7122,113.8633,113.4666,113.835,65905.0
2021-03-24 14:00:00,120.51,120.62,120.31,120.32,39608.0,113.8161,113.92,113.6272,113.6366,39608.0
2021-03-24 14:30:00,120.29,120.39,120.08,120.14,62244.0,113.6083,113.7028,113.41,113.4666,62244.0
2021-03-24 15:00:00,120.1,120.3,120.07,120.09,39014.0,113.4289,113.6178,113.4005,113.4194,39014.0
2021-03-24 15:30:00,120.09,120.09,119.57,119.59,109215.0,113.4194,113.4194,112.9283,112.9472,109215.0
2021-03-25 09:30:00,118.69,118.71,118.23,118.54,58364.0,112.6038,112.6227,112.1673,112.4615,58364.0
2021-03-25 10:00:00,118.53,118.8,118.4,118.41,55444.0,112.452,112.7081,112.3286,112.3381,55444.0
2021-03-25 10:30:00,118.36,118.42,117.86,118.07,45259.0,112.2907,112.3476,111.8163,112.0156,45259.0
2021-03-25 11:00:00,118.1,118.24,117.83,118.22,49601.0,112.044,112.1768,111.7879,112.1579,49601.0
2021-03-25 11:30:00,118.33,118.67,118.13,118.65,54829.0,112.2622,112.5848,112.0725,112.5658,54829.0
2021-03-25 12:00:00,118.66,118.89,118.47,118.82,75300.0,112.5753,112.7935,112.395,112.7271,75300.0
2021-03-25 12:30:00,118.84,118.98,118.74,118.93,45100.0,112.7461,112.8789,112.6512,112.8315,45100.0
2021-03-25 13:00:00,118.93,119.12,118.73,118.93,49809.0,112.8315,113.0117,112.6417,112.8315,49809.0
2021-03-25 13:30:00,118.96,119.16,118.81,118.85,55822.0,112.8599,113.0497,112.7176,112.7556,55822.0
2021-03-25 14:00:00,118.82,118.88,118.62,118.63,42263.0,112.7271,112.784,112.5373,112.5468,42263.0
2021-03-25 14:30:00,118.64,119.27,118.64,119.25,86561.0,112.5563,113.154,112.5563,113.135,86561.0
2021-03-25 15:00:00,119.27,119.5,119.27,119.44,77642.0,113.154,113.3722,113.154,113.3153,77642.0
2021-03-25 15:30:00,119.43,119.71,119.43,119.44,105036.0,113.3058,113.5715,113.3058,113.3153,105036.0
2021-03-26 09:30:00,119.95,120.07,119.56,120.06,74334.0,113.7991,113.913,113.4291,113.9035,74334.0
2021-03-26 10:00:00,120.09,120.35,120.0,120.33,141398.0,113.932,114.1786,113.8466,114.1597,141398.0
2021-03-26 10:30:00,120.34,120.41,120.18,120.19,119944.0,114.1692,114.2356,114.0174,114.0268,119944.0
2021-03-26 11:00:00,120.21,120.33,120.0,120.09,62649.0,114.0458,114.1597,113.8466,113.932,62649.0
2021-03-26 11:30:00,120.1,120.48,120.06,120.48,316714.0,113.9415,114.302,113.9035,114.302,316714.0
2021-03-26 12:00:00,120.48,120.62,120.43,120.59,191684.0,114.302,114.4348,114.2545,114.4063,191684.0
2021-03-26 12:30:00,120.61,120.86,120.59,120.74,45550.0,114.4253,114.6625,114.4063,114.5486,45550.0
2021-03-26 13:00:00,120.78,120.96,120.78,120.93,29880.0,114.5866,114.7574,114.5866,114.7289,29880.0
2021-03-26 13:30:00,120.95,120.96,120.54,120.71,270932.0,114.7479,114.7574,114.3589,114.5202,270932.0
2021-03-26 14:00:00,120.71,120.77,120.25,120.64,64345.0,114.5202,114.5771,114.0838,114.4538,64345.0
2021-03-26 14:30:00,120.66,120.85,120.3,120.85,88641.0,114.4727,114.653,114.1312,114.653,88641.0
2021-03-26 15:00:00,120.85,121.02,120.75,121.0,55182.0,114.653,114.8143,114.5581,114.7953,55182.0
2021-03-26 15:30:00,121.01,122.08,121.01,121.97,149484.0,114.8048,115.8199,114.8048,115.7156,149484.0
2021-03-29 09:30:00,121.86,122.0,121.51,121.51,81922.0,115.6112,115.744,115.2792,115.2792,81922.0
2021-03-29 10:00:00,121.46,121.56,121.26,121.26,66385.0,115.2317,115.3266,115.042,115.042,66385.0
2021-03-29 10:30:00,121.25,121.52,121.2,121.29,56143.0,115.0325,115.2886,114.9851,115.0704,56143.0
2021-03-29 11:00:00,121.28,121.61,121.16,121.61,50910.0,115.0609,115.374,114.9471,115.374,50910.0
2021-03-29 11:30:00,121.62,121.82,121.57,121.75,69226.0,115.3835,115.5733,115.3361,115.5068,69226.0
2021-03-29 12:00:00,121.76,121.77,121.45,121.71,48879.0,115.5163,115.5258,115.2222,115.4689,48879.0
2021-03-29 12:30:00,121.7,122.19,121.66,122.17,38819.0,115.4594,115.9243,115.4215,115.9053,38819.0
2021-03-29 13:00:00,122.18,122.36,122.08,122.12,75167.0,115.9148,116.0856,115.8199,115.8579,75167.0
2021-03-29 13:30:00,122.1,122.41,122.08,122.19,55941.0,115.8389,116.133,115.8199,115.9243,55941.0
2021-03-29 14:00:00,122.21,122.22,122.03,122.12,34895.0,115.9433,115.9527,115.7725,115.8579,34895.0
2021-03-29 14:30:00,122.09,122.22,121.92,122.06,37216.0,115.8294,115.9527,115.6681,115.801,37216.0
2021-03-29 15:00:00,122.1,122.42,122.07,122.38,106681.0,115.8389,116.1425,115.8104,116.1045,106681.0
2021-03-29 15:30:00,122.39,122.43,121.98,122.12,127885.0,116.114,116.152,115.7251,115.8579,127885.0
2021-03-30 09:30:00,121.88,121.88,121.36,121.51,65273.0,115.6302,115.6302,115.1368,115.2792,65273.0
2021-03-30 10:00:00,121.49,121.55,121.19,121.49,80265.0,115.2602,115.3171,114.9756,115.2602,80265.0
2021-03-30 10:30:00,121.56,121.69,121.46,121.46,34643.0,115.3266,115.4499,115.2317,115.2317,34643.0
2021-03-30 11:00:00,121.46,121.55,121.34,121.41,139640.0,115.2317,115.3171,115.1179,115.1843,139640.0
2021-03-30 11:30:00,121.42,121.55,121.27,121.31,28697.0,115.1938,115.3171,115.0515,115.0894,28697.0
2021-03-30 12:00:00,121.31,121.39,121.13,121.27,41723.0,115.0894,115.1653,114.9186,115.0515,41723.0
2021-03-30 12:30:00,121.26,121.36,121.2,121.32,26833.0,115.042,115.1368,114.9851,115.0989,26833.0
2021-03-30 13:00:00,121.32,121.44,121.17,121.42,46680.0,115.0989,115.2127,114.9566,115.1938,46680.0
2021-03-30 13:30:00,121.41,121.46,121.32,121.4,39566.0,115.1843,115.2317,115.0989,115.1748,39566.0
2021-03-30 14:00:00,121.38,121.51,121.29,121.46,38698.0,115.1558,115.2792,115.0704,115.2317,38698.0
2021-03-30 14:30:00,121.44,121.68,121.4,121.67,40151.0,115.2127,115.4404,115.1748,115.431,40151.0
2021-03-30 15:00:00,121.66,121.73,121.54,121.59,59823.0,115.4215,115.4879,115.3076,115.3551,59823.0
2021-03-30 15:30:00,121.59,121.66,121.05,121.46,214557.0,115.3551,115.4215,114.8427,115.2317,214557.0
2021-03-31 09:30:00,121.73,121.81,121.63,121.72,76354.0,115.4879,115.5638,115.393,115.4784,76354.0
2021-03-31 10:00:00,121.75,121.89,121.7,121.72,50216.0,115.5068,115.6397,115.4594,115.4784,50216.0
2021-03-31 10:30:00,121.74,122.02,121.72,121.97,60628.0,115.4974,115.763,115.4784,115.7156,60628.0
2021-03-31 11:00:00,121.98,122.04,121.83,121.88,36259.0,115.7251,115.782,115.5827,115.6302,36259.0
2021-03-31 11:30:00,121.92,122.07,121.84,122.04,52695.0,115.6681,115.8104,115.5922,115.782,52695.0
2021-03-31 12:00:00,122.04,122.16,122.04,122.09,85923.0,115.782,115.8958,115.782,115.8294,85923.0
2021-03-31 12:30:00,122.11,122.17,122.11,122.17,24563.0,115.8484,115.9053,115.8484,115.9053,24563.0
2021-03-31 13:00:00,122.17,122.28,122.16,122.25,37008.0,115.9053,116.0097,115.8958,115.9812,37008.0
2021-03-31 13:30:00,122.24,122.28,122.14,122.23,51081.0,115.9717,116.0097,115.8768,115.9622,51081.0
2021-03-31 14:00:00,122.23,122.23,122.02,122.08,22502.0,115.9622,115.9622,115.763,115.8199,22502.0
2021-03-31 14:30:00,122.08,122.17,122.01,122.02,44236.0,115.8199,115.9053,115.7535,115.763,44236.0
2021-03-31 15:00:00,122.06,122.18,122.03,122.06,56285.0,115.801,115.9148,115.7725,115.801,56285.0
2021-03-31 15:30:00,122.05,122.13,121.7,121.73,151307.0,115.7915,115.8674,115.4594,115.4879,151307.0
2021-04-01 09:30:00,122.43,122.56,122.36,122.39,81964.0,116.152,116.2753,116.0856,116.114,81964.0
2021-04-01 10:00:00,122.42,122.64,122.39,122.64,81547.0,116.1425,116.3512,116.114,116.3512,81547.0
2021-04-01 10:30:00,122.65,122.68,122.54,122.68,43992.0,116.3607,116.3892,116.2563,116.3892,43992.0
2021-04-01 11:00:00,122.69,122.78,122.63,122.69,44397.0,116.3986,116.484,116.3417,116.3986,44397.0
2021-04-01 11:30:00,122.72,122.79,122.67,122.72,56570.0,116.4271,116.4935,116.3797,116.4271,56570.0
2021-04-01 12:00:00,122.73,122.86,122.72,122.85,30665.0,116.4366,116.5599,116.4271,116.5504,30665.0
2021-04-01 12:30:00,122.84,122.88,122.79,122.82,19611.0,116.541,116.5789,116.4935,116.522,19611.0
2021-04-01 13:00:00,122.82,122.86,122.74,122.75,227685.0,116.522,116.5599,116.4461,116.4556,227685.0
2021-04-01 13:30:00,122.74,122.9,122.74,122.84,69599.0,116.4461,116.5979,116.4461,116.541,69599.0
2021-04-01 14:00:00,122.85,122.91,122.83,122.88,62782.0,116.5504,116.6074,116.5315,116.5789,62782.0
2021-04-01 14:30:00,122.88,122.91,122.85,122.9,43390.0,116.5789,116.6074,116.5504,116.5979,43390.0
2021-04-01 15:00:00,122.89,122.91,122.72,122.79,69901.0,116.5884,116.6074,116.4271,116.4935,69901.0
2021-04-01 15:30:00,122.79,123.1,122.75,123.08,133716.0,116.4935,116.7876,116.4556,116.7686,133716.0
2021-04-05 09:30:00,123.64,124.07,123.64,124.06,99209.0,117.2999,117.7079,117.2999,117.6984,99209.0
2021-04-05 10:00:00,124.05,124.39,123.95,124.33,41254.0,117.6889,118.0115,117.594,117.9545,41254.0
2021-04-05 10:30:00,124.33,124.57,124.33,124.45,50949.0,117.9545,118.1822,117.9545,118.0684,50949.0
2021-04-05 11:00:00,124.45,124.59,124.42,124.52,33156.0,118.0684,118.2012,118.0399,118.1348,33156.0
2021-04-05 11:30:00,124.51,124.78,124.51,124.69,73122.0,118.1253,118.3815,118.1253,118.2961,73122.0
2021-04-05 12:00:00,124.73,124.8,124.67,124.79,52453.0,118.334,118.4004,118.2771,118.391,52453.0
2021-04-05 12:30:00,124.79,124.91,124.69,124.77,47076.0,118.391,118.5048,118.2961,118.372,47076.0
2021-04-05 13:00:00,124.76,124.83,124.64,124.67,28804.0,118.3625,118.4289,118.2487,118.2771,28804.0
2021-04-05 13:30:00,124.68,124.75,124.63,124.75,55003.0,118.2866,118.353,118.2392,118.353,55003.0
2021-04-05 14:00:00,124.75,124.75,124.67,124.71,43551.0,118.353,118.353,118.2771,118.3151,43551.0
2021-04-05 14:30:00,124.71,124.82,124.59,124.59,567732.0,118.3151,118.4194,118.2012,118.2012,567732.0
2021-04-05 15:00:00,124.6,124.65,124.46,124.55,160220.0,118.2107,118.2581,118.0779,118.1633,160220.0
2021-04-05 15:30:00,124.54,124.78,124.5,124.65,187881.0,118.1538,118.3815,118.1158,118.2581,187881.0
2021-04-06 09:30:00,124.53,124.73,124.29,124.66,76843.0,118.1443,118.334,117.9166,118.2676,76843.0
2021-04-06 10:00:00,124.69,124.87,124.66,124.75,66113.0,118.2961,118.4669,118.2676,118.353,66113.0
2021-04-06 10:30:00,124.76,124.84,124.66,124.75,80476.0,118.3625,118.4384,118.2676,118.353,80476.0
2021-04-06 11:00:00,124.74,124.93,124.67,124.85,31710.0,118.3435,118.5238,118.2771,118.4479,31710.0
2021-04-06 11:30:00,124.84,125.01,124.82,124.99,50832.0,118.4384,118.5997,118.4194,118.5807,50832.0
2021-04-06 12:00:00,124.98,125.02,124.92,124.98,23494.0,118.5712,118.6092,118.5143,118.5712,23494.0
2021-04-06 12:30:00,124.94,124.94,124.84,124.89,36974.0,118.5333,118.5333,118.4384,118.4858,36974.0
2021-04-06 13:00:00,124.88,124.89,124.6,124.64,30374.0,118.4763,118.4858,118.2107,118.2487,30374.0
2021-04-06 13:30:00,124.63,124.81,124.62,124.77,58571.0,118.2392,118.4099,118.2297,118.372,58571.0
2021-04-06 14:00:00,124.8,124.81,124.76,124.78,42395.0,118.4004,118.4099,118.3625,118.3815,42395.0
2021-04-06 14:30:00,124.78,124.79,124.66,124.73,82159.0,118.3815,118.391,118.2676,118.334,82159.0
2021-04-06 15:00:00,124.73,124.75,124.53,124.64,80374.0,118.334,118.353,118.1443,118.2487,80374.0
2021-04-06 15:30:00,124.65,124.67,124.36,124.56,124079.0,118.2581,118.2771,117.983,118.1728,124079.0
2021-04-07 09:30:00,124.46,124.77,124.46,124.62,41471.0,118.0779,118.372,118.0779,118.2297,41471.0
2021-04-07 10:00:00,124.62,124.72,124.57,124.7,26716.0,118.2297,118.3246,118.1822,118.3056,26716.0
2021-04-07 10:30:00,124.7,124.74,124.63,124.65,74460.0,118.3056,118.3435,118.2392,118.2581,74460.0
2021-04-07 11:00:00,124.65,124.69,124.44,124.47,62201.0,118.2581,118.2961,118.0589,118.0874,62201.0
2021-04-07 11:30:00,124.43,124.45,124.26,124.39,23995.0,118.0494,118.0684,117.8881,118.0115,23995.0
2021-04-07 12:00:00,124.39,124.45,124.25,124.25,47220.0,118.0115,118.0684,117.8787,117.8787,47220.0
2021-04-07 12:30:00,124.22,124.48,124.22,124.43,36362.0,117.8502,118.0969,117.8502,118.0494,36362.0
2021-04-07 13:00:00,124.44,124.47,124.34,124.37,17568.0,118.0589,118.0874,117.964,117.9925,17568.0
2021-04-07 13:30:00,124.36,124.5,124.35,124.5,34660.0,117.983,118.1158,117.9735,118.1158,34660.0
2021-04-07 14:00:00,124.49,124.63,124.48,124.54,127571.0,118.1063,118.2392,118.0969,118.1538,127571.0
2021-04-07 14:30:00,124.55,124.6,124.48,124.49,42939.0,118.1633,118.2107,118.0969,118.1063,42939.0
2021-04-07 15:00:00,124.51,124.59,124.37,124.41,40712.0,118.1253,118.2012,117.9925,118.0304,40712.0
2021-04-07 15:30:00,124.42,124.6,124.34,124.56,83767.0,118.0399,118.2107,117.964,118.1728,83767.0
2021-04-08 09:30:00,124.81,125.04,124.81,124.92,41143.0,118.4099,118.6281,118.4099,118.5143,41143.0
2021-04-08 10:00:00,124.96,124.99,124.71,124.84,44626.0,118.5522,118.5807,118.3151,118.4384,44626.0
2021-04-08 10:30:00,124.86,125.01,124.84,124.92,33838.0,118.4574,118.5997,118.4384,118.5143,33838.0
2021-04-08 11:00:00,124.94,124.98,124.88,124.97,38633.0,118.5333,118.5712,118.4763,118.5617,38633.0
2021-04-08 11:30:00,124.98,125.02,124.81,124.87,35669.0,118.5712,118.6092,118.4099,118.4669,35669.0
2021-04-08 12:00:00,124.86,125.04,124.85,124.97,40365.0,118.4574,118.6281,118.4479,118.5617,40365.0
2021-04-08 12:30:00,124.98,125.03,124.96,124.97,14278.0,118.5712,118.6187,118.5522,118.5617,14278.0
2021-04-08 13:00:00,124.95,124.98,124.92,124.97,36790.0,118.5428,118.5712,118.5143,118.5617,36790.0
2021-04-08 13:30:00,124.98,125.02,124.93,124.97,165162.0,118.5712,118.6092,118.5238,118.5617,165162.0
2021-04-08 14:00:00,124.97,125.07,124.96,125.06,88770.0,118.5617,118.6566,118.5522,118.6471,88770.0
2021-04-08 14:30:00,125.05,125.07,125.0,125.03,58528.0,118.6376,118.6566,118.5902,118.6187,58528.0
2021-04-08 15:00:00,125.02,125.06,124.96,124.98,75251.0,118.6092,118.6471,118.5522,118.5712,75251.0
2021-04-08 15:30:00,124.98,125.05,124.94,125.04,91027.0,118.5712,118.6376,118.5333,118.6281,91027.0
2021-04-09 09:30:00,125.19,125.28,125.06,125.28,67688.0,118.7705,118.8558,118.6471,118.8558,67688.0
2021-04-09 10:00:00,125.27,125.32,125.17,125.2,60061.0,118.8463,118.8938,118.7515,118.7799,60061.0
2021-04-09 10:30:00,125.2,125.26,125.11,125.18,44633.0,118.7799,118.8369,118.6946,118.761,44633.0
2021-04-09 11:00:00,125.17,125.31,125.17,125.25,93197.0,118.7515,118.8843,118.7515,118.8274,93197.0
2021-04-09 11:30:00,125.25,125.41,125.24,125.39,78273.0,118.8274,118.9792,118.8179,118.9602,78273.0
2021-04-09 12:00:00,125.38,125.42,125.33,125.36,30555.0,118.9507,118.9887,118.9033,118.9317,30555.0
2021-04-09 12:30:00,125.37,125.44,125.35,125.42,24732.0,118.9412,119.0076,118.9222,118.9887,24732.0
2021-04-09 13:00:00,125.42,125.45,125.37,125.43,67898.0,118.9887,119.0171,118.9412,118.9981,67898.0
2021-04-09 13:30:00,125.42,125.59,125.42,125.57,29597.0,118.9887,119.1499,118.9887,119.131,29597.0
2021-04-09 14:00:00,125.57,125.62,125.55,125.56,57819.0,119.131,119.1784,119.112,119.1215,57819.0
2021-04-09 14:30:00,125.56,125.6,125.52,125.54,35248.0,119.1215,119.1594,119.0835,119.1025,35248.0
2021-04-09 15:00:00,125.52,125.76,125.46,125.76,56294.0,119.0835,119.3112,119.0266,119.3112,56294.0
2021-04-09 15:30:00,125.77,126.1,125.77,126.04,225117.0,119.3207,119.6338,119.3207,119.5769,225117.0
2021-04-12 09:30:00,125.73,125.88,125.66,125.76,67679.0,119.2828,119.4251,119.2163,119.3112,67679.0
2021-04-12 10:00:00,125.79,125.83,125.68,125.72,29384.0,119.3397,119.3776,119.2353,119.2733,29384.0
2021-04-12 10:30:00,125.74,125.76,125.57,125.73,25383.0,119.2922,119.3112,119.131,119.2828,25383.0
2021-04-12 11:00:00,125.75,125.85,125.7,125.84,41433.0,119.3017,119.3966,119.2543,119.3871,41433.0
2021-04-12 11:30:00,125.85,125.9,125.77,125.86,15030.0,119.3966,119.444,119.3207,119.4061,15030.0
2021-04-12 12:00:00,125.88,125.89,125.72,125.79,15767.0,119.4251,119.4346,119.2733,119.3397,15767.0
2021-04-12 12:30:00,125.77,125.9,125.77,125.82,25695.0,119.3207,119.444,119.3207,119.3681,25695.0
2021-04-12 13:00:00,125.82,125.83,125.68,125.69,53500.0,119.3681,119.3776,119.2353,119.2448,53500.0
2021-04-12 13:30:00,125.7,125.7,125.56,125.56,26985.0,119.2543,119.2543,119.1215,119.1215,26985.0
2021-04-12 14:00:00,125.59,125.7,125.58,125.67,38520.0,119.1499,119.2543,119.1405,119.2258,38520.0
2021-04-12 14:30:00,125.67,125.68,125.56,125.6,38123.0,119.2258,119.2353,119.1215,119.1594,38123.0
2021-04-12 15:00:00,125.6,125.67,125.49,125.63,36075.0,119.1594,119.2258,119.0551,119.1879,36075.0
2021-04-12 15:30:00,125.64,125.95,125.61,125.85,309629.0,119.1974,119.4915,119.1689,119.3966,309629.0
2021-04-13 09:30:00,125.9,125.9,125.56,125.73,43345.0,119.444,119.444,119.1215,119.2828,43345.0
2021-04-13 10:00:00,125.74,125.83,125.62,125.64,455876.0,119.2922,119.3776,119.1784,119.1974,455876.0
2021-04-13 10:30:00,125.67,125.73,125.55,125.58,45836.0,119.2258,119.2828,119.112,119.1405,45836.0
2021-04-13 11:00:00,125.57,125.63,125.53,125.63,33335.0,119.131,119.1879,119.093,119.1879,33335.0
2021-04-13 11:30:00,125.66,125.69,125.53,125.59,30730.0,119.2163,119.2448,119.093,119.1499,30730.0
2021-04-13 12:00:00,125.61,125.63,125.55,125.57,16642.0,119.1689,119.1879,119.112,119.131,16642.0
2021-04-13 12:30:00,125.58,125.61,125.5,125.5,20963.0,119.1405,119.1689,119.0646,119.0646,20963.0
2021-04-13 13:00:00,125.51,125.59,125.48,125.58,17727.0,119.074,119.1499,119.0456,119.1405,17727.0
2021-04-13 13:30:00,125.57,125.65,125.56,125.63,101479.0,119.131,119.2069,119.1215,119.1879,101479.0
2021-04-13 14:00:00,125.63,125.82,125.63,125.81,62403.0,119.1879,119.3681,119.1879,119.3587,62403.0
2021-04-13 14:30:00,125.81,125.9,125.78,125.89,77561.0,119.3587,119.444,119.3302,119.4346,77561.0
2021-04-13 15:00:00,125.88,126.03,125.88,125.97,101981.0,119.4251,119.5674,119.4251,119.5105,101981.0
2021-04-13 15:30:00,125.97,125.99,125.83,125.87,122812.0,119.5105,119.5294,119.3776,119.4156,122812.0
2021-04-14 09:30:00,125.7,126.11,125.65,126.11,37702.0,119.2543,119.6433,119.2069,119.6433,37702.0
2021-04-14 10:00:00,126.12,126.12,126.01,126.04,37678.0,119.6528,119.6528,119.5484,119.5769,37678.0
2021-04-14 10:30:00,126.04,126.21,125.99,126.0,160976.0,119.5769,119.7381,119.5294,119.5389,160976.0
2021-04-14 11:00:00,126.01,126.07,125.88,125.97,48998.0,119.5484,119.6053,119.4251,119.5105,48998.0
2021-04-14 11:30:00,125.98,126.0,125.92,125.97,17355.0,119.5199,119.5389,119.463,119.5105,17355.0
2021-04-14 12:00:00,125.97,126.01,125.88,125.92,43238.0,119.5105,119.5484,119.4251,119.463,43238.0
2021-04-14 12:30:00,125.93,126.05,125.92,126.02,31021.0,119.4725,119.5864,119.463,119.5579,31021.0
2021-04-14 13:00:00,126.03,126.08,125.97,126.08,42350.0,119.5674,119.6148,119.5105,119.6148,42350.0
2021-04-14 13:30:00,126.07,126.07,125.69,125.76,28572.0,119.6053,119.6053,119.2448,119.3112,28572.0
2021-04-14 14:00:00,125.74,125.86,125.51,125.8,73022.0,119.2922,119.4061,119.074,119.3492,73022.0
2021-04-14 14:30:00,125.82,125.82,125.5,125.51,54381.0,119.3681,119.3681,119.0646,119.074,54381.0
2021-04-14 15:00:00,125.48,125.75,125.4,125.75,102610.0,119.0456,119.3017,118.9697,119.3017,102610.0
2021-04-14 15:30:00,125.74,125.8,125.45,125.58,101410.0,119.2922,119.3492,119.0171,119.1405,101410.0
2021-04-15 09:30:00,126.11,126.64,126.11,126.52,41057.0,119.6433,120.1461,119.6433,120.0323,41057.0
2021-04-15 10:00:00,126.53,126.74,126.51,126.7,58436.0,120.0417,120.241,120.0228,120.203,58436.0
2021-04-15 10:30:00,126.74,126.94,126.74,126.85,49217.0,120.241,120.4307,120.241,120.3453,49217.0
2021-04-15 11:00:00,126.86,127.04,126.86,126.88,50988.0,120.3548,120.5256,120.3548,120.3738,50988.0
2021-04-15 11:30:00,126.89,126.92,126.84,126.85,32628.0,120.3833,120.4117,120.3358,120.3453,32628.0
2021-04-15 12:00:00,126.86,126.97,126.85,126.93,26256.0,120.3548,120.4592,120.3453,120.4212,26256.0
2021-04-15 12:30:00,126.94,127.02,126.92,127.0,29545.0,120.4307,120.5066,120.4117,120.4876,29545.0
2021-04-15 13:00:00,127.0,127.02,126.87,126.91,48485.0,120.4876,120.5066,120.3643,120.4023,48485.0
2021-04-15 13:30:00,126.9,126.96,126.85,126.86,40755.0,120.3928,120.4497,120.3453,120.3548,40755.0
2021-04-15 14:00:00,126.86,126.95,126.8,126.93,85836.0,120.3548,120.4402,120.2979,120.4212,85836.0
2021-04-15 14:30:00,126.94,126.98,126.83,126.87,79355.0,120.4307,120.4687,120.3264,120.3643,79355.0
2021-04-15 15:00:00,126.88,126.91,126.71,126.77,390075.0,120.3738,120.4023,120.2125,120.2694,390075.0
2021-04-15 15:30:00,126.78,127.12,126.76,126.97,303466.0,120.2789,120.6015,120.2599,120.4592,303466.0
2021-04-16 09:30:00,127.33,127.56,127.31,127.36,75940.0,120.8007,121.0189,120.7817,120.8292,75940.0
2021-04-16 10:00:00,127.37,127.57,127.28,127.35,75394.0,120.8387,121.0284,120.7533,120.8197,75394.0
2021-04-16 10:30:00,127.38,127.44,127.31,127.36,28279.0,120.8482,120.9051,120.7817,120.8292,28279.0
2021-04-16 11:00:00,127.36,127.47,127.27,127.28,44296.0,120.8292,120.9335,120.7438,120.7533,44296.0
2021-04-16 11:30:00,127.31,127.37,127.24,127.32,39149.0,120.7817,120.8387,120.7153,120.7912,39149.0
2021-04-16 12:00:00,127.33,127.43,127.31,127.41,27690.0,120.8007,120.8956,120.7817,120.8766,27690.0
2021-04-16 12:30:00,127.4,127.43,127.3,127.34,21657.0,120.8671,120.8956,120.7723,120.8102,21657.0
2021-04-16 13:00:00,127.33,127.36,127.28,127.34,23344.0,120.8007,120.8292,120.7533,120.8102,23344.0
2021-04-16 13:30:00,127.35,127.41,127.32,127.34,40919.0,120.8197,120.8766,120.7912,120.8102,40919.0
2021-04-16 14:00:00,127.32,127.55,127.32,127.52,37578.0,120.7912,121.0094,120.7912,120.981,37578.0
2021-04-16 14:30:00,127.53,127.64,127.53,127.63,32465.0,120.9905,121.0948,120.9905,121.0853,32465.0
2021-04-16 15:00:00,127.64,127.67,127.56,127.66,60077.0,121.0948,121.1233,121.0189,121.1138,60077.0
2021-04-16 15:30:00,127.66,127.78,127.53,127.58,114981.0,121.1138,121.2276,120.9905,121.0379,114981.0
2021-04-19 09:30:00,127.31,127.55,127.31,127.52,41731.0,120.7817,121.0094,120.7817,120.981,41731.0
2021-04-19 10:00:00,127.5,127.52,127.1,127.3,56547.0,120.962,120.981,120.5825,120.7723,56547.0
2021-04-19 10:30:00,127.28,127.34,126.92,127.17,38125.0,120.7533,120.8102,120.4117,120.6489,38125.0
2021-04-19 11:00:00,127.18,127.22,127.02,127.18,38375.0,120.6584,120.6964,120.5066,120.6584,38375.0
2021-04-19 11:30:00,127.19,127.19,126.78,126.98,33681.0,120.6679,120.6679,120.2789,120.4687,33681.0
2021-04-19 12:00:00,126.96,127.06,126.75,126.78,25120.0,120.4497,120.5446,120.2505,120.2789,25120.0
2021-04-19 12:30:00,126.84,126.84,126.62,126.73,37416.0,120.3358,120.3358,120.1271,120.2315,37416.0
2021-04-19 13:00:00,126.7,126.94,126.69,126.84,40018.0,120.203,120.4307,120.1935,120.3358,40018.0
2021-04-19 13:30:00,126.82,126.97,126.79,126.81,25007.0,120.3169,120.4592,120.2884,120.3074,25007.0
2021-04-19 14:00:00,126.81,126.95,126.74,126.93,73669.0,120.3074,120.4402,120.241,120.4212,73669.0
2021-04-19 14:30:00,126.93,127.0,126.75,126.99,50482.0,120.4212,120.4876,120.2505,120.4781,50482.0
2021-04-19 15:00:00,126.99,127.01,126.75,126.78,47034.0,120.4781,120.4971,120.2505,120.2789,47034.0
2021-04-19 15:30:00,126.78,127.08,126.73,127.03,148713.0,120.2789,120.5635,120.2315,120.5161,148713.0
2021-04-20 09:30:00,126.74,126.9,126.65,126.82,48833.0,120.241,120.3928,120.1556,120.3169,48833.0
2021-04-20 10:00:00,126.84,126.88,126.66,126.7,46197.0,120.3358,120.3738,120.1651,120.203,46197.0
2021-04-20 10:30:00,126.65,126.68,126.14,126.34,58614.0,120.1556,120.184,119.6717,119.8615,58614.0
2021-04-20 11:00:00,126.3,126.35,125.99,126.07,67730.0,119.8235,119.871,119.5294,119.6053,67730.0
2021-04-20 11:30:00,126.04,126.13,125.85,126.05,40822.0,119.5769,119.6622,119.3966,119.5864,40822.0
2021-04-20 12:00:00,126.06,126.28,126.0,126.22,37711.0,119.5958,119.8046,119.5389,119.7476,37711.0
2021-04-20 12:30:00,126.23,126.25,126.05,126.2,23463.0,119.7571,119.7761,119.5864,119.7287,23463.0
2021-04-20 13:00:00,126.16,126.19,126.0,126.01,24340.0,119.6907,119.7192,119.5389,119.5484,24340.0
2021-04-20 13:30:00,126.0,126.14,125.97,126.13,23922.0,119.5389,119.6717,119.5105,119.6622,23922.0
2021-04-20 14:00:00,126.12,126.18,126.01,126.02,30924.0,119.6528,119.7097,119.5484,119.5579,30924.0
2021-04-20 14:30:00,126.01,126.01,125.78,125.84,28159.0,119.5484,119.5484,119.3302,119.3871,28159.0
2021-04-20 15:00:00,125.85,126.14,125.85,126.12,65553.0,119.3966,119.6717,119.3966,119.6528,65553.0
2021-04-20 15:30:00,126.11,126.36,126.09,126.21,208900.0,119.6433,119.8805,119.6243,119.7381,208900.0
2021-04-21 09:30:00,126.28,126.84,126.28,126.84,71066.0,119.8046,120.3358,119.8046,120.3358,71066.0
2021-04-21 10:00:00,126.85,127.0,126.7,126.97,38145.0,120.3453,120.4876,120.203,120.4592,38145.0
2021-04-21 10:30:00,126.97,126.97,126.82,126.91,54264.0,120.4592,120.4592,120.3169,120.4023,54264.0
2021-04-21 11:00:00,126.92,127.09,126.89,127.03,31299.0,120.4117,120.573,120.3833,120.5161,31299.0
2021-04-21 11:30:00,127.05,127.25,127.05,127.23,45967.0,120.5351,120.7248,120.5351,120.7058,45967.0
2021-04-21 12:00:00,127.24,127.25,127.12,127.12,35101.0,120.7153,120.7248,120.6015,120.6015,35101.0
2021-04-21 12:30:00,127.14,127.17,127.09,127.13,38887.0,120.6205,120.6489,120.573,120.611,38887.0
2021-04-21 13:00:00,127.18,127.28,127.14,127.25,21606.0,120.6584,120.7533,120.6205,120.7248,21606.0
2021-04-21 13:30:00,127.23,127.28,127.2,127.23,36559.0,120.7058,120.7533,120.6774,120.7058,36559.0
2021-04-21 14:00:00,127.23,127.31,127.18,127.19,89225.0,120.7058,120.7817,120.6584,120.6679,89225.0
2021-04-21 14:30:00,127.18,127.25,127.12,127.17,89030.0,120.6584,120.7248,120.6015,120.6489,89030.0
2021-04-21 15:00:00,127.17,127.24,127.13,127.22,85651.0,120.6489,120.7153,120.611,120.6964,85651.0
2021-04-21 15:30:00,127.22,127.54,127.22,127.4,196862.0,120.6964,120.9999,120.6964,120.8671,196862.0
2021-04-22 09:30:00,127.48,127.48,127.06,127.26,58598.0,120.943,120.943,120.5446,120.7343,58598.0
2021-04-22 10:00:00,127.2,127.28,126.99,127.24,34966.0,120.6774,120.7533,120.4781,120.7153,34966.0
2021-04-22 10:30:00,127.24,127.5,127.24,127.45,46522.0,120.7153,120.962,120.7153,120.9146,46522.0
2021-04-22 11:00:00,127.46,127.56,127.43,127.48,33802.0,120.924,121.0189,120.8956,120.943,33802.0
2021-04-22 11:30:00,127.47,127.62,127.43,127.52,43712.0,120.9335,121.0758,120.8956,120.981,43712.0
2021-04-22 12:00:00,127.54,127.62,127.47,127.61,33724.0,120.9999,121.0758,120.9335,121.0664,33724.0
2021-04-22 12:30:00,127.61,127.7,127.61,127.7,25106.0,121.0664,121.1517,121.0664,121.1517,25106.0
2021-04-22 13:00:00,127.69,127.69,126.72,127.12,98666.0,121.1423,121.1423,120.222,120.6015,98666.0
2021-04-22 13:30:00,127.02,127.11,126.22,126.32,88994.0,120.5066,120.592,119.7476,119.8425,88994.0
2021-04-22 14:00:00,126.3,126.68,126.13,126.67,56901.0,119.8235,120.184,119.6622,120.1746,56901.0
2021-04-22 14:30:00,126.67,126.81,126.61,126.7,46316.0,120.1746,120.3074,120.1176,120.203,46316.0
2021-04-22 15:00:00,126.69,126.8,126.35,126.45,41776.0,120.1935,120.2979,119.871,119.9658,41776.0
2021-04-22 15:30:00,126.46,126.7,126.41,126.46,348621.0,119.9753,120.203,119.9279,119.9753,348621.0
2021-04-23 09:30:00,126.64,126.78,126.44,126.78,32166.0,120.1461,120.2789,119.9564,120.2789,32166.0
2021-04-23 10:00:00,126.79,126.86,126.74,126.75,49133.0,120.2884,120.3548,120.241,120.2505,49133.0
2021-04-23 10:30:00,126.75,127.33,126.74,127.31,45158.0,120.2505,120.8007,120.241,120.7817,45158.0
2021-04-23 11:00:00,127.3,127.4,127.21,127.38,22095.0,120.7723,120.8671,120.6869,120.8482,22095.0
2021-04-23 11:30:00,127.38,127.52,127.38,127.47,26180.0,120.8482,120.981,120.8482,120.9335,26180.0
2021-04-23 12:00:00,127.47,127.57,127.47,127.51,32198.0,120.9335,121.0284,120.9335,120.9715,32198.0
2021-04-23 12:30:00,127.52,127.78,127.51,127.72,32016.0,120.981,121.2276,120.9715,121.1707,32016.0
2021-04-23 13:00:00,127.73,127.74,127.62,127.66,23026.0,121.1802,121.1897,121.0758,121.1138,23026.0
2021-04-23 13:30:00,127.66,127.75,127.63,127.66,32584.0,121.1138,121.1992,121.0853,121.1138,32584.0
2021-04-23 14:00:00,127.68,127.74,127.6,127.65,44727.0,121.1328,121.1897,121.0569,121.1043,44727.0
2021-04-23 14:30:00,127.68,127.84,127.65,127.77,44158.0,121.1328,121.2846,121.1043,121.2182,44158.0
2021-04-23 15:00:00,127.77,127.95,127.74,127.92,88778.0,121.2182,121.3889,121.1897,121.3605,88778.0
2021-04-23 15:30:00,127.94,128.05,127.57,127.59,173993.0,121.3794,121.4838,121.0284,121.0474,173993.0
2021-04-26 09:30:00,127.74,127.84,127.65,127.8,54276.0,121.1897,121.2846,121.1043,121.2466,54276.0
2021-04-26 10:00:00,127.82,127.91,127.72,127.74,46664.0,121.2656,121.351,121.1707,121.1897,46664.0
2021-04-26 10:30:00,127.76,127.81,127.68,127.7,42699.0,121.2087,121.2561,121.1328,121.1517,42699.0
2021-04-26 11:00:00,127.7,127.81,127.7,127.73,31581.0,121.1517,121.2561,121.1517,121.1802,31581.0
2021-04-26 11:30:00,127.73,127.74,127.65,127.66,49671.0,121.1802,121.1897,121.1043,121.1138,49671.0
2021-04-26 12:00:00,127.66,127.68,127.53,127.59,18969.0,121.1138,121.1328,120.9905,121.0474,18969.0
2021-04-26 12:30:00,127.59,127.72,127.58,127.65,56049.0,121.0474,121.1707,121.0379,121.1043,56049.0
2021-04-26 13:00:00,127.66,127.68,127.56,127.6,21477.0,121.1138,121.1328,121.0189,121.0569,21477.0
2021-04-26 13:30:00,127.61,127.63,127.53,127.62,27977.0,121.0664,121.0853,120.9905,121.0758,27977.0
2021-04-26 14:00:00,127.62,127.69,127.6,127.68,32777.0,121.0758,121.1423,121.0569,121.1328,32777.0
2021-04-26 14:30:00,127.68,127.72,127.65,127.71,37915.0,121.1328,121.1707,121.1043,121.1612,37915.0
2021-04-26 15:00:00,127.71,127.72,127.45,127.46,39284.0,121.1612,121.1707,120.9146,120.924,39284.0
2021-04-26 15:30:00,127.46,127.64,127.36,127.56,137392.0,120.924,121.0948,120.8292,121.0189,137392.0
2021-04-27 09:30:00,127.69,127.69,127.18,127.21,62746.0,121.1423,121.1423,120.6584,120.6869,62746.0
2021-04-27 10:00:00,127.18,127.38,127.11,127.38,54362.0,120.6584,120.8482,120.592,120.8482,54362.0
2021-04-27 10:30:00,127.37,127.45,127.23,127.4,82249.0,120.8387,120.9146,120.7058,120.8671,82249.0
2021-04-27 11:00:00,127.38,127.45,127.34,127.41,59182.0,120.8482,120.9146,120.8102,120.8766,59182.0
2021-04-27 11:30:00,127.41,127.56,127.39,127.53,29474.0,120.8766,121.0189,120.8576,120.9905,29474.0
2021-04-27 12:00:00,127.52,127.56,127.49,127.56,19541.0,120.981,121.0189,120.9525,121.0189,19541.0
2021-04-27 12:30:00,127.53,127.54,127.37,127.4,47570.0,120.9905,120.9999,120.8387,120.8671,47570.0
2021-04-27 13:00:00,127.4,127.54,127.39,127.49,23967.0,120.8671,120.9999,120.8576,120.9525,23967.0
2021-04-27 13:30:00,127.5,127.53,127.43,127.49,37931.0,120.962,120.9905,120.8956,120.9525,37931.0
2021-04-27 14:00:00,127.48,127.52,127.4,127.52,43690.0,120.943,120.981,120.8671,120.981,43690.0
2021-04-27 14:30:00,127.52,127.6,127.5,127.52,43999.0,120.981,121.0569,120.962,120.981,43999.0
2021-04-27 15:00:00,127.47,127.59,127.39,127.56,41881.0,120.9335,121.0474,120.8576,121.0189,41881.0
2021-04-27 15:30:00,127.56,127.66,127.44,127.44,91388.0,121.0189,121.1138,120.9051,120.9051,91388.0
2021-04-28 09:30:00,127.72,127.73,127.41,127.73,69159.0,121.1707,121.1802,120.8766,121.1802,69159.0
2021-04-28 10:00:00,127.72,127.72,127.51,127.56,65961.0,121.1707,121.1707,120.9715,121.0189,65961.0
2021-04-28 10:30:00,127.56,127.6,127.49,127.6,68552.0,121.0189,121.0569,120.9525,121.0569,68552.0
2021-04-28 11:00:00,127.56,127.6,127.47,127.55,28275.0,121.0189,121.0569,120.9335,121.0094,28275.0
2021-04-28 11:30:00,127.55,127.56,127.38,127.42,26380.0,121.0094,121.0189,120.8482,120.8861,26380.0
2021-04-28 12:00:00,127.38,127.51,127.36,127.47,27166.0,120.8482,120.9715,120.8292,120.9335,27166.0
2021-04-28 12:30:00,127.49,127.57,127.48,127.54,22129.0,120.9525,121.0284,120.943,120.9999,22129.0
2021-04-28 13:00:00,127.55,127.56,127.51,127.54,16815.0,121.0094,121.0189,120.9715,120.9999,16815.0
2021-04-28 13:30:00,127.53,127.54,127.36,127.39,24230.0,120.9905,120.9999,120.8292,120.8576,24230.0
2021-04-28 14:00:00,127.39,127.6,127.31,127.48,53932.0,120.8576,121.0569,120.7817,120.943,53932.0
2021-04-28 14:30:00,127.48,127.89,127.36,127.72,54549.0,120.943,121.332,120.8292,121.1707,54549.0
2021-04-28 15:00:00,127.72,127.77,127.38,127.61,57307.0,121.1707,121.2182,120.8482,121.0664,57307.0
2021-04-28 15:30:00,127.6,127.68,127.33,127.38,113929.0,121.0569,121.1328,120.8007,120.8482,113929.0
2021-04-29 09:30:00,128.11,128.38,128.08,128.2,78672.0,121.5407,121.7969,121.5123,121.6261,78672.0
2021-04-29 10:00:00,128.15,128.24,128.03,128.04,59140.0,121.5787,121.6641,121.4648,121.4743,59140.0
2021-04-29 10:30:00,128.03,128.08,127.76,127.96,77158.0,121.4648,121.5123,121.2087,121.3984,77158.0
2021-04-29 11:00:00,127.93,128.14,127.91,128.02,31114.0,121.3699,121.5692,121.351,121.4553,31114.0
2021-04-29 11:30:00,128.02,128.02,127.78,127.82,71625.0,121.4553,121.4553,121.2276,121.2656,71625.0
2021-04-29 12:00:00,127.79,127.83,127.51,127.7,77913.0,121.2371,121.2751,120.9715,121.1517,77913.0
2021-04-29 12:30:00,127.66,127.99,127.62,127.98,61700.0,121.1138,121.4269,121.0758,121.4174,61700.0
2021-04-29 13:00:00,127.98,128.11,127.9,128.08,76934.0,121.4174,121.5407,121.3415,121.5123,76934.0
2021-04-29 13:30:00,128.08,128.19,127.99,128.16,80402.0,121.5123,121.6166,121.4269,121.5882,80402.0
2021-04-29 14:00:00,128.16,128.37,128.16,128.31,101726.0,121.5882,121.7874,121.5882,121.7305,101726.0
2021-04-29 14:30:00,128.34,128.69,128.34,128.56,180137.0,121.7589,122.091,121.7589,121.9676,180137.0
2021-04-29 15:00:00,128.59,128.69,128.5,128.52,69047.0,121.9961,122.091,121.9107,121.9297,69047.0
2021-04-29 15:30:00,128.51,128.7,128.48,128.58,112218.0,121.9202,122.1005,121.8917,121.9866,112218.0
2021-04-30 09:30:00,128.0,128.0,127.77,127.83,48751.0,121.4364,121.4364,121.2182,121.2751,48751.0
2021-04-30 10:00:00,127.88,127.93,127.62,127.93,43697.0,121.3225,121.3699,121.0758,121.3699,43697.0
2021-04-30 10:30:00,127.92,127.94,127.64,127.71,63707.0,121.3605,121.3794,121.0948,121.1612,63707.0
2021-04-30 11:00:00,127.64,127.74,127.54,127.55,27260.0,121.0948,121.1897,120.9999,121.0094,27260.0
2021-04-30 11:30:00,127.54,127.82,127.5,127.8,29097.0,120.9999,121.2656,120.962,121.2466,29097.0
2021-04-30 12:00:00,127.82,127.88,127.76,127.8,16859.0,121.2656,121.3225,121.2087,121.2466,16859.0
2021-04-30 12:30:00,127.78,127.82,127.61,127.69,25442.0,121.2276,121.2656,121.0664,121.1423,25442.0
2021-04-30 13:00:00,127.7,127.75,127.64,127.75,15042.0,121.1517,121.1992,121.0948,121.1992,15042.0
2021-04-30 13:30:00,127.75,127.8,127.4,127.42,22323.0,121.1992,121.2466,120.8671,120.8861,22323.0
2021-04-30 14:00:00,127.46,127.67,127.46,127.67,30477.0,120.924,121.1233,120.924,121.1233,30477.0
2021-04-30 14:30:00,127.66,127.72,127.57,127.57,42429.0,121.1138,121.1707,121.0284,121.0284,42429.0
2021-04-30 15:00:00,127.58,127.72,127.48,127.71,68868.0,121.0379,121.1707,120.943,121.1612,68868.0
2021-04-30 15:30:00,127.72,127.73,127.39,127.65,217692.0,121.1707,121.1802,120.8576,121.1043,217692.0
2021-05-03 09:30:00,128.35,128.5,128.14,128.41,48614.0,121.7684,121.9107,121.5692,121.8253,48614.0
2021-05-03 10:00:00,128.4,128.49,128.21,128.4,52268.0,121.8158,121.9012,121.6356,121.8158,52268.0
2021-05-03 10:30:00,128.42,128.56,128.29,128.36,66264.0,121.8348,121.9676,121.7115,121.7779,66264.0
2021-05-03 11:00:00,128.36,128.36,128.22,128.25,36922.0,121.7779,121.7779,121.6451,121.6735,36922.0
2021-05-03 11:30:00,128.24,128.48,128.23,128.44,47123.0,121.6641,121.8917,121.6546,121.8538,47123.0
2021-05-03 12:00:00,128.42,128.42,128.27,128.29,55373.0,121.8348,121.8348,121.6925,121.7115,55373.0
2021-05-03 12:30:00,128.27,128.34,128.24,128.34,50546.0,121.6925,121.7589,121.6641,121.7589,50546.0
2021-05-03 13:00:00,128.35,128.37,128.26,128.3,91538.0,121.7684,121.7874,121.683,121.721,91538.0
2021-05-03 13:30:00,128.31,128.37,128.28,128.35,35118.0,121.7305,121.7874,121.702,121.7684,35118.0
2021-05-03 14:00:00,128.35,128.46,128.35,128.45,37792.0,121.7684,121.8728,121.7684,121.8633,37792.0
2021-05-03 14:30:00,128.47,128.6,128.46,128.55,71926.0,121.8823,122.0056,121.8728,121.9582,71926.0
2021-05-03 15:00:00,128.55,128.55,128.32,128.35,71381.0,121.9582,121.9582,121.7399,121.7684,71381.0
2021-05-03 15:30:00,128.37,128.37,128.12,128.25,132731.0,121.7874,121.7874,121.5502,121.6735,132731.0
2021-05-04 09:30:00,127.75,127.8,127.09,127.15,76252.0,121.1992,121.2466,120.573,120.6299,76252.0
2021-05-04 10:00:00,127.13,127.37,126.98,127.3,124034.0,120.611,120.8387,120.4687,120.7723,124034.0
2021-05-04 10:30:00,127.28,127.34,127.05,127.07,64396.0,120.7533,120.8102,120.5351,120.554,64396.0
2021-05-04 11:00:00,127.06,127.21,126.7,126.98,58100.0,120.5446,120.6869,120.203,120.4687,58100.0
2021-05-04 11:30:00,126.96,127.06,126.64,126.75,40776.0,120.4497,120.5446,120.1461,120.2505,40776.0
2021-05-04 12:00:00,126.74,127.09,126.74,127.08,41148.0,120.241,120.573,120.241,120.5635,41148.0
2021-05-04 12:30:00,127.04,127.06,126.89,126.97,24222.0,120.5256,120.5446,120.3833,120.4592,24222.0
2021-05-04 13:00:00,126.91,127.23,126.91,127.17,45829.0,120.4023,120.7058,120.4023,120.6489,45829.0
2021-05-04 13:30:00,127.18,127.24,127.03,127.11,35876.0,120.6584,120.7153,120.5161,120.592,35876.0
2021-05-04 14:00:00,127.06,127.31,127.02,127.17,42946.0,120.5446,120.7817,120.5066,120.6489,42946.0
2021-05-04 14:30:00,127.17,127.36,127.16,127.27,38859.0,120.6489,120.8292,120.6394,120.7438,38859.0
2021-05-04 15:00:00,127.26,127.32,127.12,127.23,48296.0,120.7343,120.7912,120.6015,120.7058,48296.0
2021-05-04 15:30:00,127.21,127.67,127.14,127.67,227822.0,120.6869,121.1233,120.6205,121.1233,227822.0
2021-05-05 09:30:00,128.1,128.16,127.86,127.88,41257.0,121.5312,121.5882,121.3035,121.3225,41257.0
2021-05-05 10:00:00,127.91,127.91,127.43,127.7,101440.0,121.351,121.351,120.8956,121.1517,101440.0
2021-05-05 10:30:00,127.7,127.85,127.67,127.84,43142.0,121.1517,121.294,121.1233,121.2846,43142.0
2021-05-05 11:00:00,127.8,127.87,127.75,127.86,10220.0,121.2466,121.313,121.1992,121.3035,10220.0
2021-05-05 11:30:00,127.96,128.14,127.93,128.13,197638.0,121.3984,121.5692,121.3699,121.5597,197638.0
2021-05-05 12:00:00,128.14,128.15,128.03,128.06,241307.0,121.5692,121.5787,121.4648,121.4933,241307.0
2021-05-05 12:30:00,128.06,128.1,127.86,127.89,260426.0,121.4933,121.5312,121.3035,121.332,260426.0
2021-05-05 13:00:00,127.89,127.94,127.8,127.94,158478.0,121.332,121.3794,121.2466,121.3794,158478.0
2021-05-05 13:30:00,127.94,128.07,127.94,127.99,25101.0,121.3794,121.5028,121.3794,121.4269,25101.0
2021-05-05 14:00:00,128.01,128.08,127.9,128.06,40173.0,121.4458,121.5123,121.3415,121.4933,40173.0
2021-05-05 14:30:00,128.05,128.09,127.92,127.95,43496.0,121.4838,121.5217,121.3605,121.3889,43496.0
2021-05-05 15:00:00,127.92,127.95,127.46,127.61,47050.0,121.3605,121.3889,120.924,121.0664,47050.0
2021-05-05 15:30:00,127.58,127.73,127.5,127.59,71183.0,121.0379,121.1802,120.962,121.0474,71183.0
2021-05-06 09:30:00,127.72,127.72,127.33,127.47,52976.0,121.1707,121.1707,120.8007,120.9335,52976.0
2021-05-06 10:00:00,127.42,127.43,127.11,127.29,37264.0,120.8861,120.8956,120.592,120.7628,37264.0
2021-05-06 10:30:00,127.27,127.51,127.23,127.46,144575.0,120.7438,120.9715,120.7058,120.924,144575.0
2021-05-06 11:00:00,127.49,127.74,127.25,127.74,45542.0,120.9525,121.1897,120.7248,121.1897,45542.0
2021-05-06 11:30:00,127.76,128.13,127.73,127.96,54057.0,121.2087,121.5597,121.1802,121.3984,54057.0
2021-05-06 12:00:00,127.95,128.1,127.87,128.1,20806.0,121.3889,121.5312,121.313,121.5312,20806.0
2021-05-06 12:30:00,128.1,128.12,127.94,127.98,35218.0,121.5312,121.5502,121.3794,121.4174,35218.0
2021-05-06 13:00:00,127.96,128.04,127.77,127.84,21840.0,121.3984,121.4743,121.2182,121.2846,21840.0
2021-05-06 13:30:00,127.84,127.91,127.74,127.74,56996.0,121.2846,121.351,121.1897,121.1897,56996.0
2021-05-06 14:00:00,127.75,127.87,127.63,127.65,39676.0,121.1992,121.313,121.0853,121.1043,39676.0
2021-05-06 14:30:00,127.67,127.84,127.61,127.75,40126.0,121.1233,121.2846,121.0664,121.1992,40126.0
2021-05-06 15:00:00,127.76,128.02,127.73,128.02,44444.0,121.2087,121.4553,121.1802,121.4553,44444.0
2021-05-06 15:30:00,127.99,128.56,127.98,128.56,115971.0,121.4269,121.9676,121.4174,121.9676,115971.0
2021-05-07 09:30:00,128.75,129.32,128.67,129.22,52496.0,122.1479,122.6887,122.072,122.5938,52496.0
2021-05-07 10:00:00,129.22,129.69,129.15,129.53,58120.0,122.5938,123.0397,122.5274,122.8879,58120.0
2021-05-07 10:30:00,129.57,129.61,129.4,129.51,23828.0,122.9259,122.9638,122.7646,122.8689,23828.0
2021-05-07 11:00:00,129.55,129.67,129.49,129.58,26109.0,122.9069,123.0207,122.85,122.9353,26109.0
2021-05-07 11:30:00,129.61,129.72,129.55,129.61,27446.0,122.9638,123.0682,122.9069,122.9638,27446.0
2021-05-07 12:00:00,129.58,129.62,129.43,129.43,32359.0,122.9353,122.9733,122.793,122.793,32359.0
2021-05-07 12:30:00,129.43,129.44,129.33,129.41,15628.0,122.793,122.8025,122.6982,122.7741,15628.0
2021-05-07 13:00:00,129.42,129.43,129.24,129.24,22786.0,122.7835,122.793,122.6128,122.6128,22786.0
2021-05-07 13:30:00,129.26,129.41,129.26,129.36,10632.0,122.6317,122.7741,122.6317,122.7266,10632.0
2021-05-07 14:00:00,129.33,129.51,129.23,129.46,20873.0,122.6982,122.8689,122.6033,122.8215,20873.0
2021-05-07 14:30:00,129.49,129.5,129.32,129.47,18326.0,122.85,122.8594,122.6887,122.831,18326.0
2021-05-07 15:00:00,129.47,129.68,129.46,129.62,34503.0,122.831,123.0302,122.8215,122.9733,34503.0
2021-05-07 15:30:00,129.65,129.69,129.5,129.53,102754.0,123.0017,123.0397,122.8594,122.8879,102754.0
2021-05-10 09:30:00,129.57,129.7,129.38,129.68,50675.0,122.9259,123.0492,122.7456,123.0302,50675.0
2021-05-10 10:00:00,129.7,129.77,129.56,129.6,45016.0,123.0492,123.1156,122.9164,122.9543,45016.0
2021-05-10 10:30:00,129.58,129.62,129.43,129.53,36444.0,122.9353,122.9733,122.793,122.8879,36444.0
2021-05-10 11:00:00,129.59,129.78,129.5,129.73,48767.0,122.9448,123.1251,122.8594,123.0776,48767.0
2021-05-10 11:30:00,129.73,129.82,129.64,129.79,43292.0,123.0776,123.163,122.9923,123.1346,43292.0
2021-05-10 12:00:00,129.79,129.83,129.7,129.7,32079.0,123.1346,123.1725,123.0492,123.0492,32079.0
2021-05-10 12:30:00,129.7,129.71,129.55,129.58,22449.0,123.0492,123.0587,122.9069,122.9353,22449.0
2021-05-10 13:00:00,129.59,129.6,129.5,129.51,15320.0,122.9448,122.9543,122.8594,122.8689,15320.0
2021-05-10 13:30:00,129.5,129.53,129.42,129.42,49207.0,122.8594,122.8879,122.7835,122.7835,49207.0
2021-05-10 14:00:00,129.41,129.41,128.83,128.92,55579.0,122.7741,122.7741,122.2238,122.3092,55579.0
2021-05-10 14:30:00,128.91,128.97,128.63,128.77,53974.0,122.2997,122.3566,122.0341,122.1669,53974.0
2021-05-10 15:00:00,128.76,128.87,128.65,128.81,37239.0,122.1574,122.2617,122.053,122.2048,37239.0
2021-05-10 15:30:00,128.79,128.89,128.38,128.38,116592.0,122.1858,122.2807,121.7969,121.7969,116592.0
2021-05-11 09:30:00,127.05,127.3,126.84,127.3,145338.0,120.5351,120.7723,120.3358,120.7723,145338.0
2021-05-11 10:00:00,127.34,127.47,126.61,126.61,103633.0,120.8102,120.9335,120.1176,120.1176,103633.0
2021-05-11 10:30:00,126.52,126.63,126.08,126.54,91473.0,120.0323,120.1366,119.6148,120.0512,91473.0
2021-05-11 11:00:00,126.52,127.09,126.24,127.09,155512.0,120.0323,120.573,119.7666,120.573,155512.0
2021-05-11 11:30:00,127.09,127.24,126.88,127.14,182873.0,120.573,120.7153,120.3738,120.6205,182873.0
2021-05-11 12:00:00,127.17,127.23,126.94,126.97,171070.0,120.6489,120.7058,120.4307,120.4592,171070.0
2021-05-11 12:30:00,126.96,127.05,126.59,126.74,162231.0,120.4497,120.5351,120.0987,120.241,162231.0
2021-05-11 13:00:00,126.73,127.17,126.69,127.13,158367.0,120.2315,120.6489,120.1935,120.611,158367.0
2021-05-11 13:30:00,127.16,127.35,127.03,127.21,189141.0,120.6394,120.8197,120.5161,120.6869,189141.0
2021-05-11 14:00:00,127.24,127.34,126.9,127.33,179030.0,120.7153,120.8102,120.3928,120.8007,179030.0
2021-05-11 14:30:00,127.31,127.31,126.91,127.16,175221.0,120.7817,120.7817,120.4023,120.6394,175221.0
2021-05-11 15:00:00,127.15,127.41,126.98,127.24,60614.0,120.6299,120.8766,120.4687,120.7153,60614.0
2021-05-11 15:30:00,127.21,127.3,126.76,127.28,166740.0,120.6869,120.7723,120.2599,120.7533,166740.0
2021-05-12 09:30:00,126.35,126.57,126.08,126.09,101676.0,119.871,120.0797,119.6148,119.6243,101676.0
2021-05-12 10:00:00,126.1,126.29,125.9,126.01,64189.0,119.6338,119.814,119.444,119.5484,64189.0
2021-05-12 10:30:00,125.95,126.01,125.4,125.62,86267.0,119.4915,119.5484,118.9697,119.1784,86267.0
2021-05-12 11:00:00,125.56,125.8,125.56,125.69,38758.0,119.1215,119.3492,119.1215,119.2448,38758.0
2021-05-12 11:30:00,125.67,125.74,125.09,125.13,81500.0,119.2258,119.2922,118.6756,118.7135,81500.0
2021-05-12 12:00:00,125.12,125.27,124.88,125.16,43075.0,118.704,118.8463,118.4763,118.742,43075.0
2021-05-12 12:30:00,125.12,125.23,124.93,125.14,51496.0,118.704,118.8084,118.5238,118.723,51496.0
2021-05-12 13:00:00,125.08,125.38,125.04,125.07,69242.0,118.6661,118.9507,118.6281,118.6566,69242.0
2021-05-12 13:30:00,125.05,125.18,124.89,125.0,35438.0,118.6376,118.761,118.4858,118.5902,35438.0
2021-05-12 14:00:00,125.0,125.1,124.77,124.84,54065.0,118.5902,118.6851,118.372,118.4384,54065.0
2021-05-12 14:30:00,124.79,125.31,124.73,125.13,82354.0,118.391,118.8843,118.334,118.7135,82354.0
2021-05-12 15:00:00,125.12,125.15,124.52,124.65,100663.0,118.704,118.7325,118.1348,118.2581,100663.0
2021-05-12 15:30:00,124.59,124.82,124.3,124.45,176755.0,118.2012,118.4194,117.9261,118.0684,176755.0
2021-05-13 09:30:00,124.84,125.83,124.59,125.83,71638.0,118.4384,119.3776,118.2012,119.3776,71638.0
2021-05-13 10:00:00,125.87,126.32,125.87,126.25,60760.0,119.4156,119.8425,119.4156,119.7761,60760.0
2021-05-13 10:30:00,126.31,126.54,126.15,126.52,41925.0,119.833,120.0512,119.6812,120.0323,41925.0
2021-05-13 11:00:00,126.5,126.5,125.88,125.95,54033.0,120.0133,120.0133,119.4251,119.4915,54033.0
2021-05-13 11:30:00,125.95,126.18,125.8,125.95,39522.0,119.4915,119.7097,119.3492,119.4915,39522.0
2021-05-13 12:00:00,126.04,126.26,125.92,126.22,76353.0,119.5769,119.7856,119.463,119.7476,76353.0
2021-05-13 12:30:00,126.24,126.35,125.91,125.98,57658.0,119.7666,119.871,119.4535,119.5199,57658.0
2021-05-13 13:00:00,125.95,126.12,125.63,125.77,53731.0,119.4915,119.6528,119.1879,119.3207,53731.0
2021-05-13 13:30:00,125.79,125.81,125.46,125.74,64435.0,119.3397,119.3587,119.0266,119.2922,64435.0
2021-05-13 14:00:00,125.71,126.44,125.71,126.44,51260.0,119.2638,119.9564,119.2638,119.9564,51260.0
2021-05-13 14:30:00,126.46,126.59,126.37,126.44,46585.0,119.9753,120.0987,119.8899,119.9564,46585.0
2021-05-13 15:00:00,126.45,126.67,126.39,126.59,59702.0,119.9658,120.1746,119.9089,120.0987,59702.0
2021-05-13 15:30:00,126.59,126.78,126.16,126.16,103171.0,120.0987,120.2789,119.6907,119.6907,103171.0
2021-05-14 09:30:00,127.02,127.52,126.99,127.52,89542.0,120.5066,120.981,120.4781,120.981,89542.0
2021-05-14 10:00:00,127.52,127.62,127.34,127.41,87189.0,120.981,121.0758,120.8102,120.8766,87189.0
2021-05-14 10:30:00,127.39,127.67,127.28,127.67,61999.0,120.8576,121.1233,120.7533,121.1233,61999.0
2021-05-14 11:00:00,127.65,127.78,127.53,127.75,51393.0,121.1043,121.2276,120.9905,121.1992,51393.0
2021-05-14 11:30:00,127.77,127.84,127.68,127.71,11399.0,121.2182,121.2846,121.1328,121.1612,11399.0
2021-05-14 12:00:00,127.71,127.88,127.68,127.85,15359.0,121.1612,121.3225,121.1328,121.294,15359.0
2021-05-14 12:30:00,127.86,127.99,127.85,127.97,23814.0,121.3035,121.4269,121.294,121.4079,23814.0
2021-05-14 13:00:00,127.98,128.03,127.93,128.0,26781.0,121.4174,121.4648,121.3699,121.4364,26781.0
2021-05-14 13:30:00,128.0,128.06,127.97,128.04,24297.0,121.4364,121.4933,121.4079,121.4743,24297.0
2021-05-14 14:00:00,128.04,128.16,128.01,128.08,34837.0,121.4743,121.5882,121.4458,121.5123,34837.0
2021-05-14 14:30:00,128.12,128.32,128.12,128.26,23386.0,121.5502,121.7399,121.5502,121.683,23386.0
2021-05-14 15:00:00,128.27,128.27,128.13,128.16,30910.0,121.6925,121.6925,121.5597,121.5882,30910.0
2021-05-14 15:30:00,128.16,128.25,127.91,127.92,114420.0,121.5882,121.6735,121.351,121.3605,114420.0
2021-05-17 09:30:00,127.54,127.81,127.24,127.34,94624.0,120.9999,121.2561,120.7153,120.8102,94624.0
2021-05-17 10:00:00,127.3,127.47,127.1,127.1,85789.0,120.7723,120.9335,120.5825,120.5825,85789.0
2021-05-17 10:30:00,127.1,127.36,126.99,127.27,64838.0,120.5825,120.8292,120.4781,120.7438,64838.0
2021-05-17 11:00:00,127.25,127.3,126.98,127.05,60168.0,120.7248,120.7723,120.4687,120.5351,60168.0
2021-05-17 11:30:00,127.04,127.19,126.95,127.09,41275.0,120.5256,120.6679,120.4402,120.573,41275.0
2021-05-17 12:00:00,127.02,127.24,127.0,127.22,26276.0,120.5066,120.7153,120.4876,120.6964,26276.0
2021-05-17 12:30:00,127.19,127.36,127.13,127.19,14812.0,120.6679,120.8292,120.611,120.6679,14812.0
2021-05-17 13:00:00,127.18,127.25,127.0,127.1,23533.0,120.6584,120.7248,120.4876,120.5825,23533.0
2021-05-17 13:30:00,127.09,127.17,126.91,127.09,37666.0,120.573,120.6489,120.4023,120.573,37666.0
2021-05-17 14:00:00,127.06,127.24,127.03,127.24,27626.0,120.5446,120.7153,120.5161,120.7153,27626.0
2021-05-17 14:30:00,127.23,127.39,127.13,127.39,50504.0,120.7058,120.8576,120.611,120.8576,50504.0
2021-05-17 15:00:00,127.39,127.55,127.29,127.34,80879.0,120.8576,121.0094,120.7628,120.8102,80879.0
2021-05-17 15:30:00,127.35,127.49,127.26,127.4,135078.0,120.8197,120.9525,120.7343,120.8671,135078.0
2021-05-18 09:30:00,127.37,127.62,127.13,127.17,83601.0,120.8387,121.0758,120.611,120.6489,83601.0
2021-05-18 10:00:00,127.14,127.32,127.02,127.32,57567.0,120.6205,120.7912,120.5066,120.7912,57567.0
2021-05-18 10:30:00,127.33,127.38,127.2,127.32,57222.0,120.8007,120.8482,120.6774,120.7912,57222.0
2021-05-18 11:00:00,127.32,127.39,127.27,127.27,16739.0,120.7912,120.8576,120.7438,120.7438,16739.0
2021-05-18 11:30:00,127.28,127.28,127.11,127.15,30391.0,120.7533,120.7533,120.592,120.6299,30391.0
2021-05-18 12:00:00,127.14,127.34,127.14,127.33,43212.0,120.6205,120.8102,120.6205,120.8007,43212.0
2021-05-18 12:30:00,127.33,127.37,127.28,127.3,33463.0,120.8007,120.8387,120.7533,120.7723,33463.0
2021-05-18 13:00:00,127.32,127.38,127.23,127.37,31966.0,120.7912,120.8482,120.7058,120.8387,31966.0
2021-05-18 13:30:00,127.38,127.38,127.23,127.23,24511.0,120.8482,120.8482,120.7058,120.7058,24511.0
2021-05-18 14:00:00,127.23,127.27,127.05,127.05,43589.0,120.7058,120.7438,120.5351,120.5351,43589.0
2021-05-18 14:30:00,127.06,127.08,126.71,126.94,50191.0,120.5446,120.5635,120.2125,120.4307,50191.0
2021-05-18 15:00:00,126.95,127.07,126.9,127.05,30979.0,120.4402,120.554,120.3928,120.5351,30979.0
2021-05-18 15:30:00,127.06,127.15,126.4,126.4,69860.0,120.5446,120.6299,119.9184,119.9184,69860.0
2021-05-19 09:30:00,124.92,125.12,124.61,124.97,102527.0,118.5143,118.704,118.2202,118.5617,102527.0
2021-05-19 10:00:00,124.99,125.02,124.48,124.87,132250.0,118.5807,118.6092,118.0969,118.4669,132250.0
2021-05-19 10:30:00,124.85,125.07,124.45,124.95,58488.0,118.4479,118.6566,118.0684,118.5428,58488.0
2021-05-19 11:00:00,124.92,125.29,124.77,125.25,65720.0,118.5143,118.8653,118.372,118.8274,65720.0
2021-05-19 11:30:00,125.25,125.34,125.01,125.31,32076.0,118.8274,118.9128,118.5997,118.8843,32076.0
2021-05-19 12:00:00,125.31,125.62,125.28,125.5,63581.0,118.8843,119.1784,118.8558,119.0646,63581.0
2021-05-19 12:30:00,125.51,125.66,125.49,125.61,70781.0,119.074,119.2163,119.0551,119.1689,70781.0
2021-05-19 13:00:00,125.61,125.89,125.61,125.78,35855.0,119.1689,119.4346,119.1689,119.3302,35855.0
2021-05-19 13:30:00,125.78,125.82,125.5,125.67,33498.0,119.3302,119.3681,119.0646,119.2258,33498.0
2021-05-19 14:00:00,125.68,126.02,125.17,125.9,75929.0,119.2353,119.5579,118.7515,119.444,75929.0
2021-05-19 14:30:00,125.92,126.04,125.31,125.39,53681.0,119.463,119.5769,118.8843,118.9602,53681.0
2021-05-19 15:00:00,125.39,125.95,125.22,125.92,50809.0,118.9602,119.4915,118.7989,119.463,50809.0
2021-05-19 15:30:00,125.87,126.25,125.58,126.24,119930.0,119.4156,119.7761,119.1405,119.7666,119930.0
2021-05-20 09:30:00,126.35,126.97,126.33,126.88,117966.0,119.871,120.4592,119.852,120.3738,117966.0
2021-05-20 10:00:00,126.94,127.09,126.87,127.06,54089.0,120.4307,120.573,120.3643,120.5446,54089.0
2021-05-20 10:30:00,127.09,127.32,127.06,127.24,62185.0,120.573,120.7912,120.5446,120.7153,62185.0
2021-05-20 11:00:00,127.25,127.51,127.25,127.51,42351.0,120.7248,120.9715,120.7248,120.9715,42351.0
2021-05-20 11:30:00,127.52,127.9,127.52,127.74,40272.0,120.981,121.3415,120.981,121.1897,40272.0
2021-05-20 12:00:00,127.71,127.71,127.47,127.48,57574.0,121.1612,121.1612,120.9335,120.943,57574.0
2021-05-20 12:30:00,127.53,127.56,127.33,127.55,43869.0,120.9905,121.0189,120.8007,121.0094,43869.0
2021-05-20 13:00:00,127.54,127.74,127.49,127.71,42594.0,120.9999,121.1897,120.9525,121.1612,42594.0
2021-05-20 13:30:00,127.76,127.79,127.49,127.66,25752.0,121.2087,121.2371,120.9525,121.1138,25752.0
2021-05-20 14:00:00,127.68,127.75,127.66,127.75,33661.0,121.1328,121.1992,121.1138,121.1992,33661.0
2021-05-20 14:30:00,127.79,127.86,127.71,127.79,30087.0,121.2371,121.3035,121.1612,121.2371,30087.0
2021-05-20 15:00:00,127.78,128.06,127.7,128.06,45305.0,121.2276,121.4933,121.1517,121.4933,45305.0
2021-05-20 15:30:00,128.06,128.06,127.56,127.64,115887.0,121.4933,121.4933,121.0189,121.0948,115887.0
2021-05-21 09:30:00,128.08,128.48,128.08,128.44,60715.0,121.5123,121.8917,121.5123,121.8538,60715.0
2021-05-21 10:00:00,128.48,128.48,128.03,128.06,54409.0,121.8917,121.8917,121.4648,121.4933,54409.0
2021-05-21 10:30:00,127.98,128.15,127.94,128.12,31741.0,121.4174,121.5787,121.3794,121.5502,31741.0
2021-05-21 11:00:00,128.13,128.14,127.8,127.82,41196.0,121.5597,121.5692,121.2466,121.2656,41196.0
2021-05-21 11:30:00,127.81,127.97,127.71,127.72,17893.0,121.2561,121.4079,121.1612,121.1707,17893.0
2021-05-21 12:00:00,127.71,127.79,127.46,127.57,63407.0,121.1612,121.2371,120.924,121.0284,63407.0
2021-05-21 12:30:00,127.58,127.63,127.29,127.42,17995.0,121.0379,121.0853,120.7628,120.8861,17995.0
2021-05-21 13:00:00,127.42,127.61,127.42,127.61,22770.0,120.8861,121.0664,120.8861,121.0664,22770.0
2021-05-21 13:30:00,127.6,127.73,127.58,127.64,26393.0,121.0569,121.1802,121.0379,121.0948,26393.0
2021-05-21 14:00:00,127.63,127.81,127.57,127.6,28534.0,121.0853,121.2561,121.0284,121.0569,28534.0
2021-05-21 14:30:00,127.66,127.69,127.45,127.65,40974.0,121.1138,121.1423,120.9146,121.1043,40974.0
2021-05-21 15:00:00,127.65,127.81,127.56,127.74,45611.0,121.1043,121.2561,121.0189,121.1897,45611.0
2021-05-21 15:30:00,127.75,127.75,127.37,127.41,90971.0,121.1992,121.1992,120.8387,120.8766,90971.0
2021-05-24 09:30:00,128.25,128.44,128.09,128.44,71097.0,121.6735,121.8538,121.5217,121.8538,71097.0
2021-05-24 10:00:00,128.44,128.76,128.43,128.66,65071.0,121.8538,122.1574,121.8443,122.0625,65071.0
2021-05-24 10:30:00,128.67,128.79,128.66,128.72,45388.0,122.072,122.1858,122.0625,122.1194,45388.0
2021-05-24 11:00:00,128.72,128.82,128.69,128.81,23333.0,122.1194,122.2143,122.091,122.2048,23333.0
2021-05-24 11:30:00,128.83,128.86,128.72,128.72,12899.0,122.2238,122.2523,122.1194,122.1194,12899.0
2021-05-24 12:00:00,128.78,128.78,128.56,128.58,15668.0,122.1764,122.1764,121.9676,121.9866,15668.0
2021-05-24 12:30:00,128.6,128.68,128.6,128.66,12973.0,122.0056,122.0815,122.0056,122.0625,12973.0
2021-05-24 13:00:00,128.66,128.77,128.62,128.77,17813.0,122.0625,122.1669,122.0246,122.1669,17813.0
2021-05-24 13:30:00,128.79,128.84,128.77,128.79,17712.0,122.1858,122.2333,122.1669,122.1858,17712.0
2021-05-24 14:00:00,128.8,128.93,128.8,128.89,16671.0,122.1953,122.3187,122.1953,122.2807,16671.0
2021-05-24 14:30:00,128.9,128.99,128.89,128.91,25470.0,122.2902,122.3756,122.2807,122.2997,25470.0
2021-05-24 15:00:00,128.9,128.94,128.8,128.82,33179.0,122.2902,122.3282,122.1953,122.2143,33179.0
2021-05-24 15:30:00,128.82,128.84,128.58,128.64,89294.0,122.2143,122.2333,121.9866,122.0435,89294.0
2021-05-25 09:30:00,129.01,129.04,128.52,128.58,67242.0,122.3946,122.423,121.9297,121.9866,67242.0
2021-05-25 10:00:00,128.57,128.65,128.53,128.63,45035.0,121.9771,122.053,121.9392,122.0341,45035.0
2021-05-25 10:30:00,128.64,128.74,128.54,128.72,28914.0,122.0435,122.1384,121.9487,122.1194,28914.0
2021-05-25 11:00:00,128.72,128.73,128.51,128.52,138901.0,122.1194,122.1289,121.9202,121.9297,138901.0
2021-05-25 11:30:00,128.53,128.61,128.38,128.61,124145.0,121.9392,122.0151,121.7969,122.0151,124145.0
2021-05-25 12:00:00,128.61,128.79,128.57,128.75,79614.0,122.0151,122.1858,121.9771,122.1479,79614.0
2021-05-25 12:30:00,128.78,128.79,128.68,128.68,25445.0,122.1764,122.1858,122.0815,122.0815,25445.0
2021-05-25 13:00:00,128.67,128.69,128.49,128.67,64417.0,122.072,122.091,121.9012,122.072,64417.0
2021-05-25 13:30:00,128.67,128.69,128.56,128.59,47969.0,122.072,122.091,121.9676,121.9961,47969.0
2021-05-25 14:00:00,128.59,128.59,128.47,128.49,83586.0,121.9961,121.9961,121.8823,121.9012,83586.0
2021-05-25 14:30:00,128.48,128.61,128.45,128.5,111683.0,121.8917,122.0151,121.8633,121.9107,111683.0
2021-05-25 15:00:00,128.49,128.62,128.36,128.54,134348.0,121.9012,122.0246,121.7779,121.9487,134348.0
2021-05-25 15:30:00,128.53,128.54,128.3,128.48,232089.0,121.9392,121.9487,121.721,121.8917,232089.0
2021-05-26 09:30:00,128.89,128.89,128.53,128.54,60580.0,122.2807,122.2807,121.9392,121.9487,60580.0
2021-05-26 10:00:00,128.55,128.87,128.5,128.78,31460.0,121.9582,122.2617,121.9107,122.1764,31460.0
2021-05-26 10:30:00,128.78,128.81,128.69,128.75,36625.0,122.1764,122.2048,122.091,122.1479,36625.0
2021-05-26 11:00:00,128.77,128.86,128.69,128.73,31780.0,122.1669,122.2523,122.091,122.1289,31780.0
2021-05-26 11:30:00,128.73,128.8,128.66,128.78,55489.0,122.1289,122.1953,122.0625,122.1764,55489.0
2021-05-26 12:00:00,128.78,128.86,128.76,128.83,25167.0,122.1764,122.2523,122.1574,122.2238,25167.0
2021-05-26 12:30:00,128.83,128.89,128.81,128.87,24604.0,122.2238,122.2807,122.2048,122.2617,24604.0
2021-05-26 13:00:00,128.86,128.91,128.73,128.78,16142.0,122.2523,122.2997,122.1289,122.1764,16142.0
2021-05-26 13:30:00,128.78,128.79,128.54,128.61,46874.0,122.1764,122.1858,121.9487,122.0151,46874.0
2021-05-26 14:00:00,128.61,128.7,128.58,128.67,71457.0,122.0151,122.1005,121.9866,122.072,71457.0
2021-05-26 14:30:00,128.68,128.73,128.61,128.64,25286.0,122.0815,122.1289,122.0151,122.0435,25286.0
2021-05-26 15:00:00,128.64,128.73,128.6,128.68,41272.0,122.0435,122.1289,122.0056,122.0815,41272.0
2021-05-26 15:30:00,128.67,128.73,128.56,128.73,156276.0,122.072,122.1289,121.9676,122.1289,156276.0
2021-05-27 09:30:00,129.13,129.13,128.88,128.91,93238.0,122.5084,122.5084,122.2712,122.2997,93238.0
2021-05-27 10:00:00,128.9,129.0,128.81,128.97,63522.0,122.2902,122.3851,122.2048,122.3566,63522.0
2021-05-27 10:30:00,128.97,129.16,128.89,129.0,29474.0,122.3566,122.5369,122.2807,122.3851,29474.0
2021-05-27 11:00:00,129.0,129.0,128.88,128.88,34288.0,122.3851,122.3851,122.2712,122.2712,34288.0
2021-05-27 11:30:00,128.87,129.08,128.79,129.07,71286.0,122.2617,122.461,122.1858,122.4515,71286.0
2021-05-27 12:00:00,129.08,129.1,129.04,129.06,15093.0,122.461,122.48,122.423,122.442,15093.0
2021-05-27 12:30:00,129.08,129.1,128.96,128.98,12433.0,122.461,122.48,122.3471,122.3661,12433.0
2021-05-27 13:00:00,129.0,129.04,128.92,128.94,11890.0,122.3851,122.423,122.3092,122.3282,11890.0
2021-05-27 13:30:00,128.93,128.94,128.77,128.87,24785.0,122.3187,122.3282,122.1669,122.2617,24785.0
2021-05-27 14:00:00,128.87,128.87,128.7,128.78,27450.0,122.2617,122.2617,122.1005,122.1764,27450.0
2021-05-27 14:30:00,128.77,128.82,128.69,128.8,10347.0,122.1669,122.2143,122.091,122.1953,10347.0
2021-05-27 15:00:00,128.78,128.79,128.67,128.74,45684.0,122.1764,122.1858,122.072,122.1384,45684.0
2021-05-27 15:30:00,128.75,128.98,128.69,128.8,108813.0,122.1479,122.3661,122.091,122.1953,108813.0
2021-05-28 09:30:00,129.53,129.53,129.02,129.21,58013.0,122.8879,122.8879,122.4041,122.5843,58013.0
2021-05-28 10:00:00,129.26,129.26,128.98,129.06,57181.0,122.6317,122.6317,122.3661,122.442,57181.0
2021-05-28 10:30:00,129.07,129.23,129.06,129.15,36576.0,122.4515,122.6033,122.442,122.5274,36576.0
2021-05-28 11:00:00,129.16,129.22,129.12,129.21,51389.0,122.5369,122.5938,122.4989,122.5843,51389.0
2021-05-28 11:30:00,129.23,129.36,129.22,129.34,60566.0,122.6033,122.7266,122.5938,122.7076,60566.0
2021-05-28 12:00:00,129.33,129.42,129.32,129.38,32600.0,122.6982,122.7835,122.6887,122.7456,32600.0
2021-05-28 12:30:00,129.38,129.39,129.26,129.26,29028.0,122.7456,122.7551,122.6317,122.6317,29028.0
2021-05-28 13:00:00,129.3,129.3,129.16,129.19,53001.0,122.6697,122.6697,122.5369,122.5653,53001.0
2021-05-28 13:30:00,129.18,129.23,129.13,129.15,21636.0,122.5558,122.6033,122.5084,122.5274,21636.0
2021-05-28 14:00:00,129.16,129.19,129.11,129.19,30392.0,122.5369,122.5653,122.4894,122.5653,30392.0
2021-05-28 14:30:00,129.19,129.24,129.16,129.2,17559.0,122.5653,122.6128,122.5369,122.5748,17559.0
2021-05-28 15:00:00,129.19,129.2,129.1,129.17,40316.0,122.5653,122.5748,122.48,122.5464,40316.0
2021-05-28 15:30:00,129.16,129.26,128.89,128.93,107318.0,122.5369,122.6317,122.2807,122.3187,107318.0
2021-06-01 09:30:00,129.48,129.78,129.03,129.14,51566.0,122.8405,123.1251,122.4135,122.5179,51566.0
2021-06-01 10:00:00,129.17,129.18,128.66,128.78,35035.0,122.5464,122.5558,122.0625,122.1764,35035.0
2021-06-01 10:30:00,128.81,128.87,128.51,128.61,44161.0,122.2048,122.2617,121.9202,122.0151,44161.0
2021-06-01 11:00:00,128.64,128.81,128.54,128.81,32403.0,122.0435,122.2048,121.9487,122.2048,32403.0
2021-06-01 11:30:00,128.79,128.92,128.75,128.9,33369.0,122.1858,122.3092,122.1479,122.2902,33369.0
2021-06-01 12:00:00,128.88,128.88,128.7,128.77,25071.0,122.2712,122.2712,122.1005,122.1669,25071.0
2021-06-01 12:30:00,128.77,128.84,128.69,128.75,13954.0,122.1669,122.2333,122.091,122.1479,13954.0
2021-06-01 13:00:00,128.73,128.73,128.52,128.54,86678.0,122.1289,122.1289,121.9297,121.9487,86678.0
2021-06-01 13:30:00,128.53,128.63,128.52,128.63,26625.0,121.9392,122.0341,121.9297,122.0341,26625.0
2021-06-01 14:00:00,128.58,128.74,128.58,128.74,23834.0,121.9866,122.1384,121.9866,122.1384,23834.0
2021-06-01 14:30:00,128.74,128.89,128.72,128.89,48074.0,122.1384,122.2807,122.1194,122.2807,48074.0
2021-06-01 15:00:00,128.89,128.9,128.75,128.76,36241.0,122.2807,122.2902,122.1479,122.1574,36241.0
2021-06-01 15:30:00,128.73,128.74,128.6,128.66,74646.0,122.1289,122.1384,122.0056,122.0625,74646.0
2021-06-02 09:30:00,128.94,129.19,128.77,129.1,75839.0,122.3282,122.5653,122.1669,122.48,75839.0
2021-06-02 10:00:00,129.1,129.29,129.05,129.22,45897.0,122.48,122.6602,122.4325,122.5938,45897.0
2021-06-02 10:30:00,129.25,129.33,129.14,129.24,91679.0,122.6223,122.6982,122.5179,122.6128,91679.0
2021-06-02 11:00:00,129.23,129.41,129.18,129.35,1248865.0,122.6033,122.7741,122.5558,122.7171,1248865.0
2021-06-02 11:30:00,129.36,129.4,129.28,129.29,55016.0,122.7266,122.7646,122.6507,122.6602,55016.0
2021-06-02 12:00:00,129.31,129.34,129.15,129.17,27992.0,122.6792,122.7076,122.5274,122.5464,27992.0
2021-06-02 12:30:00,129.17,129.23,129.09,129.18,37495.0,122.5464,122.6033,122.4705,122.5558,37495.0
2021-06-02 13:00:00,129.2,129.26,129.0,129.06,608826.0,122.5748,122.6317,122.3851,122.442,608826.0
2021-06-02 13:30:00,129.05,129.12,129.01,129.09,210179.0,122.4325,122.4989,122.3946,122.4705,210179.0
2021-06-02 14:00:00,129.09,129.16,128.91,129.03,124364.0,122.4705,122.5369,122.2997,122.4135,124364.0
2021-06-02 14:30:00,129.04,129.07,129.0,129.05,184372.0,122.423,122.4515,122.3851,122.4325,184372.0
2021-06-02 15:00:00,129.05,129.09,128.99,129.03,41356.0,122.4325,122.4705,122.3756,122.4135,41356.0
2021-06-02 15:30:00,129.02,129.24,128.98,129.24,62928.0,122.4041,122.6128,122.3661,122.6128,62928.0
2021-06-03 09:30:00,128.38,128.59,127.95,128.18,61762.0,121.7969,121.9961,121.3889,121.6071,61762.0
2021-06-03 10:00:00,128.19,128.53,128.13,128.38,38311.0,121.6166,121.9392,121.5597,121.7969,38311.0
2021-06-03 10:30:00,128.4,128.9,128.21,128.9,60134.0,121.8158,122.2902,121.6356,122.2902,60134.0
2021-06-03 11:00:00,128.9,129.15,128.87,129.1,51576.0,122.2902,122.5274,122.2617,122.48,51576.0
2021-06-03 11:30:00,129.09,129.09,128.85,128.94,39032.0,122.4705,122.4705,122.2428,122.3282,39032.0
2021-06-03 12:00:00,128.97,129.02,128.8,128.88,31504.0,122.3566,122.4041,122.1953,122.2712,31504.0
2021-06-03 12:30:00,128.91,129.06,128.89,129.02,32578.0,122.2997,122.442,122.2807,122.4041,32578.0
2021-06-03 13:00:00,129.03,129.11,128.85,129.11,84849.0,122.4135,122.4894,122.2428,122.4894,84849.0
2021-06-03 13:30:00,129.07,129.14,129.0,129.05,309832.0,122.4515,122.5179,122.3851,122.4325,309832.0
2021-06-03 14:00:00,129.06,129.07,128.92,128.95,32645.0,122.442,122.4515,122.3092,122.3376,32645.0
2021-06-03 14:30:00,128.94,129.02,128.89,128.89,39978.0,122.3282,122.4041,122.2807,122.2807,39978.0
2021-06-03 15:00:00,128.89,128.99,128.87,128.99,68431.0,122.2807,122.3756,122.2617,122.3756,68431.0
2021-06-03 15:30:00,129.01,129.07,128.87,128.92,64706.0,122.3946,122.4515,122.2617,122.3092,64706.0
2021-06-04 09:30:00,129.29,129.69,129.28,129.66,54603.0,122.6602,123.0397,122.6507,123.0112,54603.0
2021-06-04 10:00:00,129.67,129.81,129.67,129.69,80010.0,123.0207,123.1535,123.0207,123.0397,80010.0
2021-06-04 10:30:00,129.72,129.92,129.71,129.89,27477.0,123.0682,123.2579,123.0587,123.2294,27477.0
2021-06-04 11:00:00,129.91,130.0,129.89,129.96,39317.0,123.2484,123.3338,123.2294,123.2959,39317.0
2021-06-04 11:30:00,129.98,129.98,129.88,129.9,31433.0,123.3148,123.3148,123.22,123.2389,31433.0
2021-06-04 12:00:00,129.91,129.92,129.8,129.8,38851.0,123.2484,123.2579,123.1441,123.1441,38851.0
2021-06-04 12:30:00,129.83,129.93,129.82,129.93,23144.0,123.1725,123.2674,123.163,123.2674,23144.0
2021-06-04 13:00:00,129.94,129.99,129.9,129.94,33628.0,123.2769,123.3243,123.2389,123.2769,33628.0
2021-06-04 13:30:00,129.95,130.03,129.93,130.02,14411.0,123.2864,123.3623,123.2674,123.3528,14411.0
2021-06-04 14:00:00,130.02,130.15,130.02,130.15,15902.0,123.3528,123.4761,123.3528,123.4761,15902.0
2021-06-04 14:30:00,130.18,130.23,130.16,130.16,26602.0,123.5046,123.552,123.4856,123.4856,26602.0
2021-06-04 15:00:00,130.16,130.18,130.14,130.17,34367.0,123.4856,123.5046,123.4666,123.4951,34367.0
2021-06-04 15:30:00,130.16,130.28,130.14,130.2,63889.0,123.4856,123.5994,123.4666,123.5235,63889.0
2021-06-07 09:30:00,130.1,130.33,130.06,130.13,49887.0,123.4287,123.6469,123.3907,123.4571,49887.0
2021-06-07 10:00:00,130.11,130.11,129.88,129.92,53341.0,123.4382,123.4382,123.22,123.2579,53341.0
2021-06-07 10:30:00,129.89,130.02,129.8,129.98,79323.0,123.2294,123.3528,123.1441,123.3148,79323.0
2021-06-07 11:00:00,129.99,130.08,129.92,129.96,188710.0,123.3243,123.4097,123.2579,123.2959,188710.0
2021-06-07 11:30:00,129.95,130.0,129.91,130.0,72851.0,123.2864,123.3338,123.2484,123.3338,72851.0
2021-06-07 12:00:00,130.02,130.14,130.0,130.04,33407.0,123.3528,123.4666,123.3338,123.3717,33407.0
2021-06-07 12:30:00,130.05,130.16,130.01,130.14,17076.0,123.3812,123.4856,123.3433,123.4666,17076.0
2021-06-07 13:00:00,130.14,130.21,130.1,130.16,33899.0,123.4666,123.533,123.4287,123.4856,33899.0
2021-06-07 13:30:00,130.15,130.24,130.06,130.1,63437.0,123.4761,123.5615,123.3907,123.4287,63437.0
2021-06-07 14:00:00,130.08,130.16,130.07,130.14,42511.0,123.4097,123.4856,123.4002,123.4666,42511.0
2021-06-07 14:30:00,130.14,130.26,130.12,130.21,49719.0,123.4666,123.5805,123.4476,123.533,49719.0
2021-06-07 15:00:00,130.2,130.31,130.2,130.3,44816.0,123.5235,123.6279,123.5235,123.6184,44816.0
2021-06-07 15:30:00,130.31,130.34,130.15,130.33,70779.0,123.6279,123.6564,123.4761,123.6469,70779.0
2021-06-08 09:30:00,130.26,130.62,130.05,130.07,46737.0,123.5805,123.922,123.3812,123.4002,46737.0
2021-06-08 10:00:00,130.07,130.14,129.95,130.01,21285.0,123.4002,123.4666,123.2864,123.3433,21285.0
2021-06-08 10:30:00,130.0,130.14,129.96,130.02,26820.0,123.3338,123.4666,123.2959,123.3528,26820.0
2021-06-08 11:00:00,130.05,130.14,129.58,129.72,57711.0,123.3812,123.4666,122.9353,123.0682,57711.0
2021-06-08 11:30:00,129.72,130.04,129.71,130.04,53649.0,123.0682,123.3717,123.0587,123.3717,53649.0
2021-06-08 12:00:00,130.03,130.19,130.02,130.18,25265.0,123.3623,123.5141,123.3528,123.5046,25265.0
2021-06-08 12:30:00,130.18,130.27,130.16,130.2,30832.0,123.5046,123.59,123.4856,123.5235,30832.0
2021-06-08 13:00:00,130.2,130.21,130.11,130.11,19131.0,123.5235,123.533,123.4382,123.4382,19131.0
2021-06-08 13:30:00,130.11,130.22,130.07,130.09,15656.0,123.4382,123.5425,123.4002,123.4192,15656.0
2021-06-08 14:00:00,130.09,130.17,130.05,130.17,19277.0,123.4192,123.4951,123.3812,123.4951,19277.0
2021-06-08 14:30:00,130.17,130.27,130.12,130.24,56206.0,123.4951,123.59,123.4476,123.5615,56206.0
2021-06-08 15:00:00,130.24,130.32,130.21,130.25,33061.0,123.5615,123.6374,123.533,123.571,33061.0
2021-06-08 15:30:00,130.25,130.28,130.16,130.16,57050.0,123.571,123.5994,123.4856,123.4856,57050.0
2021-06-09 09:30:00,130.5,130.54,130.32,130.42,46020.0,123.8082,123.8461,123.6374,123.7323,46020.0
2021-06-09 10:00:00,130.47,130.5,130.24,130.4,31657.0,123.7797,123.8082,123.5615,123.7133,31657.0
2021-06-09 10:30:00,130.41,130.43,130.33,130.35,28878.0,123.7228,123.7418,123.6469,123.6659,28878.0
2021-06-09 11:00:00,130.34,130.42,130.33,130.38,28775.0,123.6564,123.7323,123.6469,123.6943,28775.0
2021-06-09 11:30:00,130.33,130.35,130.09,130.17,37518.0,123.6469,123.6659,123.4192,123.4951,37518.0
2021-06-09 12:00:00,130.16,130.23,130.14,130.22,30285.0,123.4856,123.552,123.4666,123.5425,30285.0
2021-06-09 12:30:00,130.22,130.27,130.22,130.24,41647.0,123.5425,123.59,123.5425,123.5615,41647.0
2021-06-09 13:00:00,130.25,130.33,130.24,130.29,40389.0,123.571,123.6469,123.5615,123.6089,40389.0
2021-06-09 13:30:00,130.29,130.3,130.18,130.21,87962.0,123.6089,123.6184,123.5046,123.533,87962.0
2021-06-09 14:00:00,130.22,130.27,130.16,130.23,21909.0,123.5425,123.59,123.4856,123.552,21909.0
2021-06-09 14:30:00,130.22,130.25,130.08,130.1,25098.0,123.5425,123.571,123.4097,123.4287,25098.0
2021-06-09 15:00:00,130.1,130.11,129.97,129.97,120822.0,123.4287,123.4382,123.3053,123.3053,120822.0
2021-06-09 15:30:00,129.96,130.03,129.89,129.92,63230.0,123.2959,123.3623,123.2294,123.2579,63230.0
2021-06-10 09:30:00,129.63,130.36,129.63,130.28,51388.0,123.3401,124.0346,123.3401,123.9585,51388.0
2021-06-10 10:00:00,130.31,130.39,130.08,130.11,247551.0,123.9871,124.0632,123.7682,123.7968,247551.0
2021-06-10 10:30:00,130.13,130.16,129.5,129.7,307714.0,123.8158,123.8444,123.2164,123.4067,307714.0
2021-06-10 11:00:00,129.71,130.03,129.66,130.03,25274.0,123.4162,123.7207,123.3686,123.7207,25274.0
2021-06-10 11:30:00,130.02,130.14,129.95,130.11,42023.0,123.7111,123.8253,123.6445,123.7968,42023.0
2021-06-10 12:00:00,130.13,130.16,130.04,130.12,26895.0,123.8158,123.8444,123.7302,123.8063,26895.0
2021-06-10 12:30:00,130.11,130.33,130.1,130.33,22004.0,123.7968,124.0061,123.7873,124.0061,22004.0
2021-06-10 13:00:00,130.32,130.35,130.24,130.24,33076.0,123.9966,124.0251,123.9205,123.9205,33076.0
2021-06-10 13:30:00,130.26,130.36,130.19,130.34,52985.0,123.9395,124.0346,123.8729,124.0156,52985.0
2021-06-10 14:00:00,130.35,130.36,130.21,130.22,52523.0,124.0251,124.0346,123.8919,123.9014,52523.0
2021-06-10 14:30:00,130.22,130.26,130.16,130.25,21520.0,123.9014,123.9395,123.8444,123.93,21520.0
2021-06-10 15:00:00,130.24,130.24,130.12,130.18,42703.0,123.9205,123.9205,123.8063,123.8634,42703.0
2021-06-10 15:30:00,130.2,130.28,130.12,130.23,78961.0,123.8824,123.9585,123.8063,123.911,78961.0
2021-06-11 09:30:00,130.5,130.74,130.16,130.38,68928.0,124.1679,124.3962,123.8444,124.0537,68928.0
2021-06-11 10:00:00,130.42,130.48,130.16,130.23,47636.0,124.0917,124.1488,123.8444,123.911,47636.0
2021-06-11 10:30:00,130.22,130.23,130.04,130.1,51963.0,123.9014,123.911,123.7302,123.7873,51963.0
2021-06-11 11:00:00,130.13,130.21,130.03,130.2,56220.0,123.8158,123.8919,123.7207,123.8824,56220.0
2021-06-11 11:30:00,130.2,130.23,130.1,130.13,46136.0,123.8824,123.911,123.7873,123.8158,46136.0
2021-06-11 12:00:00,130.13,130.16,130.01,130.02,44561.0,123.8158,123.8444,123.7016,123.7111,44561.0
2021-06-11 12:30:00,130.03,130.11,129.97,130.09,42600.0,123.7207,123.7968,123.6636,123.7777,42600.0
2021-06-11 13:00:00,130.09,130.1,130.03,130.09,64266.0,123.7777,123.7873,123.7207,123.7777,64266.0
2021-06-11 13:30:00,130.09,130.21,130.07,130.2,78550.0,123.7777,123.8919,123.7587,123.8824,78550.0
2021-06-11 14:00:00,130.2,130.34,130.2,130.33,36501.0,123.8824,124.0156,123.8824,124.0061,36501.0
2021-06-11 14:30:00,130.33,130.38,130.28,130.35,54370.0,124.0061,124.0537,123.9585,124.0251,54370.0
2021-06-11 15:00:00,130.35,130.35,130.24,130.27,55738.0,124.0251,124.0251,123.9205,123.949,55738.0
2021-06-11 15:30:00,130.26,130.52,130.24,130.52,68272.0,123.9395,124.1869,123.9205,124.1869,68272.0
2021-06-14 09:30:00,130.75,130.75,130.14,130.19,34153.0,124.4057,124.4057,123.8253,123.8729,34153.0
2021-06-14 10:00:00,130.2,130.21,130.05,130.09,22230.0,123.8824,123.8919,123.7397,123.7777,22230.0
2021-06-14 10:30:00,130.07,130.21,130.03,130.18,11763.0,123.7587,123.8919,123.7207,123.8634,11763.0
2021-06-14 11:00:00,130.19,130.28,130.19,130.19,53409.0,123.8729,123.9585,123.8729,123.8729,53409.0
2021-06-14 11:30:00,130.17,130.21,130.12,130.18,24618.0,123.8539,123.8919,123.8063,123.8634,24618.0
2021-06-14 12:00:00,130.18,130.29,130.16,130.2,47642.0,123.8634,123.968,123.8444,123.8824,47642.0
2021-06-14 12:30:00,130.19,130.2,130.09,130.11,77400.0,123.8729,123.8824,123.7777,123.7968,77400.0
2021-06-14 13:00:00,130.09,130.17,130.08,130.17,63916.0,123.7777,123.8539,123.7682,123.8539,63916.0
2021-06-14 13:30:00,130.18,130.24,130.16,130.18,32841.0,123.8634,123.9205,123.8444,123.8634,32841.0
2021-06-14 14:00:00,130.19,130.21,130.17,130.18,42902.0,123.8729,123.8919,123.8539,123.8634,42902.0
2021-06-14 14:30:00,130.19,130.31,130.18,130.31,60830.0,123.8729,123.9871,123.8634,123.9871,60830.0
2021-06-14 15:00:00,130.29,130.36,130.25,130.36,35321.0,123.968,124.0346,123.93,124.0346,35321.0
2021-06-14 15:30:00,130.36,130.77,130.35,130.76,77805.0,124.0346,124.4248,124.0251,124.4152,77805.0
2021-06-15 09:30:00,130.93,130.93,130.45,130.46,37996.0,124.577,124.577,124.1203,124.1298,37996.0
2021-06-15 10:00:00,130.5,130.51,130.35,130.47,34574.0,124.1679,124.1774,124.0251,124.1393,34574.0
2021-06-15 10:30:00,130.48,130.49,130.32,130.34,26848.0,124.1488,124.1583,123.9966,124.0156,26848.0
2021-06-15 11:00:00,130.33,130.4,130.32,130.35,36293.0,124.0061,124.0727,123.9966,124.0251,36293.0
2021-06-15 11:30:00,130.37,130.37,130.22,130.34,21652.0,124.0442,124.0442,123.9014,124.0156,21652.0
2021-06-15 12:00:00,130.35,130.47,130.35,130.47,10911.0,124.0251,124.1393,124.0251,124.1393,10911.0
2021-06-15 12:30:00,130.5,130.5,130.37,130.41,14968.0,124.1679,124.1679,124.0442,124.0822,14968.0
2021-06-15 13:00:00,130.42,130.47,130.35,130.37,44899.0,124.0917,124.1393,124.0251,124.0442,44899.0
2021-06-15 13:30:00,130.37,130.52,130.35,130.5,86667.0,124.0442,124.1869,124.0251,124.1679,86667.0
2021-06-15 14:00:00,130.53,130.58,130.41,130.49,29615.0,124.1964,124.244,124.0822,124.1583,29615.0
2021-06-15 14:30:00,130.48,130.62,130.45,130.55,24653.0,124.1488,124.282,124.1203,124.2154,24653.0
2021-06-15 15:00:00,130.5,130.53,130.39,130.43,38064.0,124.1679,124.1964,124.0632,124.1013,38064.0
2021-06-15 15:30:00,130.41,130.59,130.33,130.39,69712.0,124.0822,124.2535,124.0061,124.0632,69712.0
2021-06-16 09:30:00,130.64,130.64,130.39,130.46,37428.0,124.3011,124.3011,124.0632,124.1298,37428.0
2021-06-16 10:00:00,130.5,130.52,130.37,130.41,44145.0,124.1679,124.1869,124.0442,124.0822,44145.0
2021-06-16 10:30:00,130.42,130.42,130.27,130.31,13465.0,124.0917,124.0917,123.949,123.9871,13465.0
2021-06-16 11:00:00,130.31,130.44,130.28,130.43,29023.0,123.9871,124.1108,123.9585,124.1013,29023.0
2021-06-16 11:30:00,130.43,130.43,130.3,130.31,16543.0,124.1013,124.1013,123.9776,123.9871,16543.0
2021-06-16 12:00:00,130.3,130.3,130.0,130.08,11957.0,123.9776,123.9776,123.6921,123.7682,11957.0
2021-06-16 12:30:00,130.1,130.14,130.02,130.08,22762.0,123.7873,123.8253,123.7111,123.7682,22762.0
2021-06-16 13:00:00,130.09,130.12,129.94,129.97,25600.0,123.7777,123.8063,123.635,123.6636,25600.0
2021-06-16 13:30:00,129.98,130.05,129.78,129.92,40710.0,123.6731,123.7397,123.4828,123.616,40710.0
2021-06-16 14:00:00,129.85,129.87,128.94,129.32,74168.0,123.5494,123.5684,122.6835,123.0451,74168.0
2021-06-16 14:30:00,129.18,129.4,128.8,129.32,87456.0,122.9119,123.1212,122.5503,123.0451,87456.0
2021-06-16 15:00:00,129.31,129.88,129.27,129.7,62007.0,123.0356,123.5779,122.9975,123.4067,62007.0
2021-06-16 15:30:00,129.71,129.86,129.37,129.37,100041.0,123.4162,123.5589,123.0927,123.0927,100041.0
2021-06-17 09:30:00,129.16,129.6,129.16,129.26,43035.0,122.8929,123.3115,122.8929,122.988,43035.0
2021-06-17 10:00:00,129.25,129.48,129.11,129.47,50681.0,122.9785,123.1973,122.8453,123.1878,50681.0
2021-06-17 10:30:00,129.46,129.75,129.43,129.48,82455.0,123.1783,123.4542,123.1498,123.1973,82455.0
2021-06-17 11:00:00,129.5,129.62,129.32,129.62,111234.0,123.2164,123.3306,123.0451,123.3306,111234.0
2021-06-17 11:30:00,129.64,129.82,129.48,129.48,22467.0,123.3496,123.5208,123.1973,123.1973,22467.0
2021-06-17 12:00:00,129.45,129.49,128.9,128.99,48521.0,123.1688,123.2069,122.6455,122.7311,48521.0
2021-06-17 12:30:00,128.94,129.37,128.86,129.37,38912.0,122.6835,123.0927,122.6074,123.0927,38912.0
2021-06-17 13:00:00,129.44,129.78,129.44,129.78,48573.0,123.1593,123.4828,123.1593,123.4828,48573.0
2021-06-17 13:30:00,129.77,129.87,129.66,129.72,32727.0,123.4733,123.5684,123.3686,123.4257,32727.0
2021-06-17 14:00:00,129.74,129.76,129.62,129.73,49938.0,123.4447,123.4638,123.3306,123.4352,49938.0
2021-06-17 14:30:00,129.71,129.72,129.53,129.66,26329.0,123.4162,123.4257,123.2449,123.3686,26329.0
2021-06-17 15:00:00,129.62,129.89,129.55,129.84,44363.0,123.3306,123.5875,123.264,123.5399,44363.0
2021-06-17 15:30:00,129.88,130.0,129.6,129.61,126992.0,123.5779,123.6921,123.3115,123.321,126992.0
2021-06-18 09:30:00,128.49,128.83,128.38,128.68,91609.0,122.2554,122.5789,122.1507,122.4362,91609.0
2021-06-18 10:00:00,128.65,128.71,128.31,128.5,61373.0,122.4076,122.4647,122.0841,122.2649,61373.0
2021-06-18 10:30:00,128.49,128.65,128.23,128.32,77050.0,122.2554,122.4076,122.008,122.0936,77050.0
2021-06-18 11:00:00,128.29,128.41,128.11,128.12,38594.0,122.0651,122.1793,121.8938,121.9033,38594.0
2021-06-18 11:30:00,128.11,128.49,128.11,128.46,50565.0,121.8938,122.2554,121.8938,122.2268,50565.0
2021-06-18 12:00:00,128.46,128.62,128.35,128.61,21364.0,122.2268,122.3791,122.1222,122.3696,21364.0
2021-06-18 12:30:00,128.6,128.61,128.31,128.42,26288.0,122.36,122.3696,122.0841,122.1888,26288.0
2021-06-18 13:00:00,128.44,128.6,128.38,128.38,53953.0,122.2078,122.36,122.1507,122.1507,53953.0
2021-06-18 13:30:00,128.43,128.54,128.31,128.5,35934.0,122.1983,122.303,122.0841,122.2649,35934.0
2021-06-18 14:00:00,128.49,128.63,128.42,128.57,56149.0,122.2554,122.3886,122.1888,122.3315,56149.0
2021-06-18 14:30:00,128.57,128.59,128.2,128.25,59390.0,122.3315,122.3505,121.9795,122.027,59390.0
2021-06-18 15:00:00,128.23,128.58,128.17,128.51,57921.0,122.008,122.341,121.9509,122.2744,57921.0
2021-06-18 15:30:00,128.51,128.59,127.89,127.94,115462.0,122.2744,122.3505,121.6845,121.7321,115462.0
2021-06-21 09:30:00,128.23,128.98,128.23,128.91,56693.0,122.008,122.7216,122.008,122.655,56693.0
2021-06-21 10:00:00,128.9,129.33,128.9,129.32,44502.0,122.6455,123.0546,122.6455,123.0451,44502.0
2021-06-21 10:30:00,129.31,129.69,129.31,129.62,29022.0,123.0356,123.3972,123.0356,123.3306,29022.0
2021-06-21 11:00:00,129.62,129.71,129.53,129.64,44237.0,123.3306,123.4162,123.2449,123.3496,44237.0
2021-06-21 11:30:00,129.65,129.73,129.62,129.67,30474.0,123.3591,123.4352,123.3306,123.3781,30474.0
2021-06-21 12:00:00,129.68,129.69,129.52,129.57,15190.0,123.3876,123.3972,123.2354,123.283,15190.0
2021-06-21 12:30:00,129.59,129.64,129.54,129.55,42335.0,123.302,123.3496,123.2544,123.264,42335.0
2021-06-21 13:00:00,129.53,129.6,129.52,129.56,17259.0,123.2449,123.3115,123.2354,123.2735,17259.0
2021-06-21 13:30:00,129.59,129.81,129.56,129.74,50586.0,123.302,123.5113,123.2735,123.4447,50586.0
2021-06-21 14:00:00,129.74,129.76,129.66,129.7,28032.0,123.4447,123.4638,123.3686,123.4067,28032.0
2021-06-21 14:30:00,129.69,129.77,129.65,129.73,20681.0,123.3972,123.4733,123.3591,123.4352,20681.0
2021-06-21 15:00:00,129.71,129.8,129.65,129.71,45138.0,123.4162,123.5018,123.3591,123.4162,45138.0
2021-06-21 15:30:00,129.72,129.83,129.65,129.77,76848.0,123.4257,123.5304,123.3591,123.4733,76848.0
2021-06-22 09:30:00,129.92,129.92,129.62,129.74,41917.0,123.616,123.616,123.3306,123.4447,41917.0
2021-06-22 10:00:00,129.74,130.04,129.7,130.02,39997.0,123.4447,123.7302,123.4067,123.7111,39997.0
2021-06-22 10:30:00,130.01,130.21,130.01,130.18,18436.0,123.7016,123.8919,123.7016,123.8634,18436.0
2021-06-22 11:00:00,130.18,130.44,130.18,130.39,45233.0,123.8634,124.1108,123.8634,124.0632,45233.0
2021-06-22 11:30:00,130.39,130.43,130.26,130.27,14064.0,124.0632,124.1013,123.9395,123.949,14064.0
2021-06-22 12:00:00,130.28,130.38,130.28,130.38,39227.0,123.9585,124.0537,123.9585,124.0537,39227.0
2021-06-22 12:30:00,130.37,130.37,130.28,130.28,17412.0,124.0442,124.0442,123.9585,123.9585,17412.0
2021-06-22 13:00:00,130.28,130.36,130.24,130.32,54680.0,123.9585,124.0346,123.9205,123.9966,54680.0
2021-06-22 13:30:00,130.31,130.36,130.29,130.34,15869.0,123.9871,124.0346,123.968,124.0156,15869.0
2021-06-22 14:00:00,130.33,130.35,130.27,130.32,22845.0,124.0061,124.0251,123.949,123.9966,22845.0
2021-06-22 14:30:00,130.31,130.48,130.29,130.47,30473.0,123.9871,124.1488,123.968,124.1393,30473.0
2021-06-22 15:00:00,130.46,130.77,130.46,130.72,93871.0,124.1298,124.4248,124.1298,124.3772,93871.0
2021-06-22 15:30:00,130.74,130.76,130.53,130.59,87545.0,124.3962,124.4152,124.1964,124.2535,87545.0
2021-06-23 09:30:00,131.19,131.19,130.34,130.52,162345.0,124.8244,124.8244,124.0156,124.1869,162345.0
2021-06-23 10:00:00,130.53,130.69,130.46,130.59,46434.0,124.1964,124.3486,124.1298,124.2535,46434.0
2021-06-23 10:30:00,130.59,130.59,130.43,130.48,25084.0,124.2535,124.2535,124.1013,124.1488,25084.0
2021-06-23 11:00:00,130.5,130.52,130.31,130.43,92612.0,124.1679,124.1869,123.9871,124.1013,92612.0
2021-06-23 11:30:00,130.41,130.46,130.34,130.45,17949.0,124.0822,124.1298,124.0156,124.1203,17949.0
2021-06-23 12:00:00,130.45,130.46,130.4,130.42,16268.0,124.1203,124.1298,124.0727,124.0917,16268.0
2021-06-23 12:30:00,130.43,130.43,130.21,130.32,27757.0,124.1013,124.1013,123.8919,123.9966,27757.0
2021-06-23 13:00:00,130.33,130.43,130.3,130.43,16959.0,124.0061,124.1013,123.9776,124.1013,16959.0
2021-06-23 13:30:00,130.42,130.45,130.38,130.43,11096.0,124.0917,124.1203,124.0537,124.1013,11096.0
2021-06-23 14:00:00,130.42,130.43,130.33,130.34,45333.0,124.0917,124.1013,124.0061,124.0156,45333.0
2021-06-23 14:30:00,130.34,130.41,130.32,130.4,27145.0,124.0156,124.0822,123.9966,124.0727,27145.0
2021-06-23 15:00:00,130.4,130.54,130.36,130.52,72296.0,124.0727,124.2059,124.0346,124.1869,72296.0
2021-06-23 15:30:00,130.52,130.53,130.15,130.15,70055.0,124.1869,124.1964,123.8348,123.8348,70055.0
2021-06-24 09:30:00,131.03,131.12,130.88,130.97,24532.0,124.6721,124.7578,124.5294,124.615,24532.0
2021-06-24 10:00:00,131.01,131.13,130.93,131.13,37339.0,124.6531,124.7673,124.577,124.7673,37339.0
2021-06-24 10:30:00,131.15,131.15,130.93,130.93,30480.0,124.7863,124.7863,124.577,124.577,30480.0
2021-06-24 11:00:00,130.97,130.99,130.76,130.79,29007.0,124.615,124.6341,124.4152,124.4438,29007.0
2021-06-24 11:30:00,130.8,130.84,130.71,130.72,57973.0,124.4533,124.4914,124.3677,124.3772,57973.0
2021-06-24 12:00:00,130.73,130.88,130.72,130.82,27331.0,124.3867,124.5294,124.3772,124.4723,27331.0
2021-06-24 12:30:00,130.83,130.94,130.81,130.92,19937.0,124.4818,124.5865,124.4628,124.5675,19937.0
2021-06-24 13:00:00,130.94,131.04,130.89,130.91,27406.0,124.5865,124.6817,124.5389,124.558,27406.0
2021-06-24 13:30:00,130.92,130.95,130.85,130.95,41033.0,124.5675,124.596,124.5009,124.596,41033.0
2021-06-24 14:00:00,130.93,131.03,130.93,131.01,19044.0,124.577,124.6721,124.577,124.6531,19044.0
2021-06-24 14:30:00,131.02,131.05,130.98,131.01,19257.0,124.6626,124.6912,124.6246,124.6531,19257.0
2021-06-24 15:00:00,131.02,131.02,130.91,130.92,32641.0,124.6626,124.6626,124.558,124.5675,32641.0
2021-06-24 15:30:00,130.91,131.03,130.87,130.99,58881.0,124.558,124.6721,124.5199,124.6341,58881.0
2021-06-25 09:30:00,131.77,131.91,131.73,131.82,31808.0,125.3762,125.5094,125.3382,125.4238,31808.0
2021-06-25 10:00:00,131.77,132.0,131.77,131.98,22833.0,125.3762,125.5951,125.3762,125.576,22833.0
2021-06-25 10:30:00,132.0,132.0,131.83,131.85,32963.0,125.5951,125.5951,125.4333,125.4523,32963.0
2021-06-25 11:00:00,131.85,131.99,131.82,131.99,22807.0,125.4523,125.5856,125.4238,125.5856,22807.0
2021-06-25 11:30:00,131.98,132.03,131.97,132.02,41514.0,125.576,125.6236,125.5665,125.6141,41514.0
2021-06-25 12:00:00,132.01,132.03,131.98,132.0,13143.0,125.6046,125.6236,125.576,125.5951,13143.0
2021-06-25 12:30:00,132.0,132.05,131.99,132.03,13302.0,125.5951,125.6426,125.5856,125.6236,13302.0
2021-06-25 13:00:00,132.02,132.06,131.99,132.03,28905.0,125.6141,125.6522,125.5856,125.6236,28905.0
2021-06-25 13:30:00,132.04,132.12,131.99,132.08,36979.0,125.6331,125.7092,125.5856,125.6712,36979.0
2021-06-25 14:00:00,132.07,132.14,132.07,132.11,12749.0,125.6617,125.7283,125.6617,125.6997,12749.0
2021-06-25 14:30:00,132.12,132.2,132.09,132.18,36510.0,125.7092,125.7854,125.6807,125.7663,36510.0
2021-06-25 15:00:00,132.18,132.31,132.18,132.23,19744.0,125.7663,125.89,125.7663,125.8139,19744.0
2021-06-25 15:30:00,132.23,132.37,132.15,132.26,112688.0,125.8139,125.9471,125.7378,125.8425,112688.0
2021-06-28 09:30:00,132.65,132.65,132.22,132.41,48666.0,126.2135,126.2135,125.8044,125.9852,48666.0
2021-06-28 10:00:00,132.44,132.44,132.35,132.41,25285.0,126.0137,126.0137,125.9281,125.9852,25285.0
2021-06-28 10:30:00,132.42,132.49,132.37,132.37,19730.0,125.9947,126.0613,125.9471,125.9471,19730.0
2021-06-28 11:00:00,132.37,132.43,132.28,132.3,19648.0,125.9471,126.0042,125.8615,125.8805,19648.0
2021-06-28 11:30:00,132.27,132.5,132.27,132.49,39971.0,125.852,126.0708,125.852,126.0613,39971.0
2021-06-28 12:00:00,132.49,132.52,132.39,132.39,11086.0,126.0613,126.0898,125.9661,125.9661,11086.0
2021-06-28 12:30:00,132.39,132.41,132.31,132.31,7530.0,125.9661,125.9852,125.89,125.89,7530.0
2021-06-28 13:00:00,132.3,132.34,132.24,132.28,28818.0,125.8805,125.9186,125.8234,125.8615,28818.0
2021-06-28 13:30:00,132.3,132.44,132.28,132.44,22726.0,125.8805,126.0137,125.8615,126.0137,22726.0
2021-06-28 14:00:00,132.45,132.53,132.43,132.48,14104.0,126.0232,126.0994,126.0042,126.0518,14104.0
2021-06-28 14:30:00,132.48,132.6,132.48,132.59,37809.0,126.0518,126.166,126.0518,126.1564,37809.0
2021-06-28 15:00:00,132.59,132.73,132.54,132.7,42914.0,126.1564,126.2897,126.1089,126.2611,42914.0
2021-06-28 15:30:00,132.73,132.82,132.67,132.79,46238.0,126.2897,126.3753,126.2326,126.3467,46238.0
2021-06-29 09:30:00,132.85,133.08,132.81,133.02,43551.0,126.4038,126.6227,126.3658,126.5656,43551.0
2021-06-29 10:00:00,133.01,133.04,132.93,133.0,38102.0,126.5561,126.5846,126.4799,126.5465,38102.0
2021-06-29 10:30:00,133.03,133.17,133.02,133.09,20189.0,126.5751,126.7083,126.5656,126.6322,20189.0
2021-06-29 11:00:00,133.08,133.1,133.03,133.08,60001.0,126.6227,126.6417,126.5751,126.6227,60001.0
2021-06-29 11:30:00,133.05,133.08,132.98,133.0,15491.0,126.5941,126.6227,126.5275,126.5465,15491.0
2021-06-29 12:00:00,133.0,133.04,132.97,133.04,18031.0,126.5465,126.5846,126.518,126.5846,18031.0
2021-06-29 12:30:00,133.05,133.05,132.96,133.01,9653.0,126.5941,126.5941,126.5085,126.5561,9653.0
2021-06-29 13:00:00,133.01,133.02,132.94,132.95,33020.0,126.5561,126.5656,126.4895,126.499,33020.0
2021-06-29 13:30:00,132.94,132.97,132.9,132.97,18578.0,126.4895,126.518,126.4514,126.518,18578.0
2021-06-29 14:00:00,132.96,133.07,132.93,132.97,20330.0,126.5085,126.6132,126.4799,126.518,20330.0
2021-06-29 14:30:00,132.95,132.97,132.83,132.95,19091.0,126.499,126.518,126.3848,126.499,19091.0
2021-06-29 15:00:00,132.93,133.0,132.87,132.99,60450.0,126.4799,126.5465,126.4229,126.537,60450.0
2021-06-29 15:30:00,132.98,133.04,132.93,133.0,55913.0,126.5275,126.5846,126.4799,126.5465,55913.0
2021-06-30 09:30:00,132.63,133.01,132.63,132.8,49384.0,126.1945,126.5561,126.1945,126.3563,49384.0
2021-06-30 10:00:00,132.84,132.87,132.72,132.82,73334.0,126.3943,126.4229,126.2801,126.3753,73334.0
2021-06-30 10:30:00,132.82,132.9,132.8,132.89,47960.0,126.3753,126.4514,126.3563,126.4419,47960.0
2021-06-30 11:00:00,132.9,132.93,132.73,132.76,24779.0,126.4514,126.4799,126.2897,126.3182,24779.0
2021-06-30 11:30:00,132.8,132.82,132.75,132.79,33601.0,126.3563,126.3753,126.3087,126.3467,33601.0
2021-06-30 12:00:00,132.78,132.83,132.72,132.72,29437.0,126.3372,126.3848,126.2801,126.2801,29437.0
2021-06-30 12:30:00,132.72,132.81,132.69,132.76,30458.0,126.2801,126.3658,126.2516,126.3182,30458.0
2021-06-30 13:00:00,132.77,132.81,132.72,132.73,23527.0,126.3277,126.3658,126.2801,126.2897,23527.0
2021-06-30 13:30:00,132.73,132.77,132.71,132.74,18123.0,126.2897,126.3277,126.2706,126.2992,18123.0
2021-06-30 14:00:00,132.73,132.73,132.64,132.68,22493.0,126.2897,126.2897,126.204,126.2421,22493.0
2021-06-30 14:30:00,132.67,132.75,132.65,132.72,47330.0,126.2326,126.3087,126.2135,126.2801,47330.0
2021-06-30 15:00:00,132.74,132.82,132.7,132.8,31094.0,126.2992,126.3753,126.2611,126.3563,31094.0
2021-06-30 15:30:00,132.79,132.97,132.75,132.8,62503.0,126.3467,126.518,126.3087,126.3563,62503.0
2021-07-01 09:30:00,133.09,133.23,132.94,133.19,38411.0,126.6322,126.7654,126.4895,126.7273,38411.0
2021-07-01 10:00:00,133.16,133.27,133.11,133.16,28376.0,126.6988,126.8034,126.6512,126.6988,28376.0
2021-07-01 10:30:00,133.18,133.29,133.16,133.26,18344.0,126.7178,126.8225,126.6988,126.7939,18344.0
2021-07-01 11:00:00,133.27,133.31,133.1,133.23,22533.0,126.8034,126.8415,126.6417,126.7654,22533.0
2021-07-01 11:30:00,133.26,133.32,133.22,133.3,37865.0,126.7939,126.851,126.7559,126.832,37865.0
2021-07-01 12:00:00,133.3,133.32,133.25,133.27,25556.0,126.832,126.851,126.7844,126.8034,25556.0
2021-07-01 12:30:00,133.26,133.3,133.23,133.25,16192.0,126.7939,126.832,126.7654,126.7844,16192.0
2021-07-01 13:00:00,133.28,133.39,133.27,133.38,14938.0,126.813,126.9176,126.8034,126.9081,14938.0
2021-07-01 13:30:00,133.39,133.53,133.38,133.47,47769.0,126.9176,127.0508,126.9081,126.9937,47769.0
2021-07-01 14:00:00,133.46,133.59,133.45,133.58,85003.0,126.9842,127.1079,126.9747,127.0984,85003.0
2021-07-01 14:30:00,133.58,133.68,133.57,133.63,45574.0,127.0984,127.1936,127.0889,127.146,45574.0
2021-07-01 15:00:00,133.66,133.68,133.57,133.57,46370.0,127.1745,127.1936,127.0889,127.0889,46370.0
2021-07-01 15:30:00,133.59,133.66,133.5,133.66,119887.0,127.1079,127.1745,127.0223,127.1745,119887.0
2021-07-02 09:30:00,134.26,134.26,133.96,134.18,48831.0,127.7454,127.7454,127.46,127.6693,48831.0
2021-07-02 10:00:00,134.14,134.27,134.14,134.24,21958.0,127.6312,127.7549,127.6312,127.7264,21958.0
2021-07-02 10:30:00,134.23,134.32,134.2,134.3,52316.0,127.7169,127.8025,127.6883,127.7835,52316.0
2021-07-02 11:00:00,134.29,134.33,134.25,134.33,48810.0,127.774,127.812,127.7359,127.812,48810.0
2021-07-02 11:30:00,134.33,134.49,134.3,134.45,45550.0,127.812,127.9643,127.7835,127.9262,45550.0
2021-07-02 12:00:00,134.45,134.48,134.4,134.47,148573.0,127.9262,127.9547,127.8786,127.9452,148573.0
2021-07-02 12:30:00,134.47,134.69,134.46,134.68,34629.0,127.9452,128.1545,127.9357,128.145,34629.0
2021-07-02 13:00:00,134.69,134.73,134.6,134.62,25512.0,128.1545,128.1926,128.0689,128.0879,25512.0
2021-07-02 13:30:00,134.63,134.71,134.6,134.7,30407.0,128.0975,128.1736,128.0689,128.1641,30407.0
2021-07-02 14:00:00,134.68,134.77,134.68,134.77,32968.0,128.145,128.2307,128.145,128.2307,32968.0
2021-07-02 14:30:00,134.78,134.78,134.65,134.67,62130.0,128.2402,128.2402,128.1165,128.1355,62130.0
2021-07-02 15:00:00,134.66,134.77,134.64,134.76,85022.0,128.126,128.2307,128.107,128.2212,85022.0
2021-07-02 15:30:00,134.76,134.94,134.71,134.83,82238.0,128.2212,128.3924,128.1736,128.2878,82238.0
2021-07-06 09:30:00,134.76,134.97,134.54,134.54,64575.0,128.2212,128.421,128.0118,128.0118,64575.0
2021-07-06 10:00:00,134.52,134.55,134.06,134.16,40821.0,127.9928,128.0213,127.5551,127.6503,40821.0
2021-07-06 10:30:00,134.15,134.15,133.82,133.83,19588.0,127.6407,127.6407,127.3268,127.3363,19588.0
2021-07-06 11:00:00,133.79,133.86,133.62,133.79,69197.0,127.2982,127.3648,127.1365,127.2982,69197.0
2021-07-06 11:30:00,133.85,133.98,133.84,133.96,27848.0,127.3553,127.479,127.3458,127.46,27848.0
2021-07-06 12:00:00,133.93,133.94,133.63,133.77,25972.0,127.4314,127.4409,127.146,127.2792,25972.0
2021-07-06 12:30:00,133.75,133.9,133.63,133.9,23660.0,127.2602,127.4029,127.146,127.4029,23660.0
2021-07-06 13:00:00,133.89,134.07,133.88,134.03,44909.0,127.3934,127.5646,127.3838,127.5266,44909.0
2021-07-06 13:30:00,134.0,134.14,133.99,134.13,43706.0,127.498,127.6312,127.4885,127.6217,43706.0
2021-07-06 14:00:00,134.13,134.29,134.12,134.29,133471.0,127.6217,127.774,127.6122,127.774,133471.0
2021-07-06 14:30:00,134.3,134.36,134.16,134.22,167003.0,127.7835,127.8406,127.6503,127.7074,167003.0
2021-07-06 15:00:00,134.23,134.46,134.22,134.45,150309.0,127.7169,127.9357,127.7074,127.9262,150309.0
2021-07-06 15:30:00,134.45,134.58,134.35,134.52,179262.0,127.9262,128.0499,127.831,127.9928,179262.0
2021-07-07 09:30:00,134.93,134.93,134.64,134.84,105542.0,128.3829,128.3829,128.107,128.2973,105542.0
2021-07-07 10:00:00,134.8,134.93,134.62,134.62,98152.0,128.2592,128.3829,128.0879,128.0879,98152.0
2021-07-07 10:30:00,134.64,134.69,134.3,134.64,78703.0,128.107,128.1545,127.7835,128.107,78703.0
2021-07-07 11:00:00,134.64,134.83,134.56,134.83,123198.0,128.107,128.2878,128.0309,128.2878,123198.0
2021-07-07 11:30:00,134.83,135.03,134.79,134.93,35269.0,128.2878,128.478,128.2497,128.3829,35269.0
2021-07-07 12:00:00,134.95,135.17,134.95,134.97,76940.0,128.4019,128.6113,128.4019,128.421,76940.0
2021-07-07 12:30:00,134.97,135.08,134.91,135.04,85539.0,128.421,128.5256,128.3639,128.4876,85539.0
2021-07-07 13:00:00,135.04,135.04,134.93,134.99,189916.0,128.4876,128.4876,128.3829,128.44,189916.0
2021-07-07 13:30:00,134.99,135.12,134.94,135.0,154533.0,128.44,128.5637,128.3924,128.4495,154533.0
2021-07-07 14:00:00,135.01,135.22,135.0,135.08,86013.0,128.459,128.6588,128.4495,128.5256,86013.0
2021-07-07 14:30:00,135.06,135.21,134.95,135.19,122180.0,128.5066,128.6493,128.4019,128.6303,122180.0
2021-07-07 15:00:00,135.18,135.25,135.15,135.16,97390.0,128.6208,128.6874,128.5922,128.6017,97390.0
2021-07-07 15:30:00,135.17,135.28,135.09,135.2,339140.0,128.6113,128.7159,128.5351,128.6398,339140.0
2021-07-08 09:30:00,133.29,133.87,133.26,133.84,128489.0,126.8225,127.3743,126.7939,127.3458,128489.0
2021-07-08 10:00:00,133.85,133.85,133.19,133.57,69692.0,127.3553,127.3553,126.7273,127.0889,69692.0
2021-07-08 10:30:00,133.62,133.66,133.27,133.28,57989.0,127.1365,127.1745,126.8034,126.813,57989.0
2021-07-08 11:00:00,133.29,133.89,133.24,133.87,54064.0,126.8225,127.3934,126.7749,127.3743,54064.0
2021-07-08 11:30:00,133.86,134.2,133.75,134.15,102870.0,127.3648,127.6883,127.2602,127.6407,102870.0
2021-07-08 12:00:00,134.15,134.22,134.05,134.18,96520.0,127.6407,127.7074,127.5456,127.6693,96520.0
2021-07-08 12:30:00,134.17,134.32,134.17,134.26,53561.0,127.6598,127.8025,127.6598,127.7454,53561.0
2021-07-08 13:00:00,134.25,134.27,134.02,134.14,96787.0,127.7359,127.7549,127.5171,127.6312,96787.0
2021-07-08 13:30:00,134.15,134.2,134.02,134.05,326712.0,127.6407,127.6883,127.5171,127.5456,326712.0
2021-07-08 14:00:00,134.07,134.07,133.78,133.82,72523.0,127.5646,127.5646,127.2887,127.3268,72523.0
2021-07-08 14:30:00,133.82,133.92,133.72,133.85,134864.0,127.3268,127.4219,127.2316,127.3553,134864.0
2021-07-08 15:00:00,133.85,133.96,133.68,133.86,232324.0,127.3553,127.46,127.1936,127.3648,232324.0
2021-07-08 15:30:00,133.86,134.03,133.52,134.03,234503.0,127.3648,127.5266,127.0413,127.5266,234503.0
2021-07-09 09:30:00,134.17,134.71,134.17,134.71,203632.0,127.6598,128.1736,127.6598,128.1736,203632.0
2021-07-09 10:00:00,134.72,134.89,134.72,134.83,50239.0,128.1831,128.3448,128.1831,128.2878,50239.0
2021-07-09 10:30:00,134.82,134.96,134.78,134.81,47051.0,128.2782,128.4114,128.2402,128.2687,47051.0
2021-07-09 11:00:00,134.83,135.04,134.82,135.01,21529.0,128.2878,128.4876,128.2782,128.459,21529.0
2021-07-09 11:30:00,135.02,135.15,134.96,134.99,86393.0,128.4685,128.5922,128.4114,128.44,86393.0
2021-07-09 12:00:00,135.03,135.05,134.88,134.88,20973.0,128.478,128.4971,128.3353,128.3353,20973.0
2021-07-09 12:30:00,134.91,135.06,134.9,134.96,12662.0,128.3639,128.5066,128.3544,128.4114,12662.0
2021-07-09 13:00:00,134.97,134.98,134.88,134.96,43264.0,128.421,128.4305,128.3353,128.4114,43264.0
2021-07-09 13:30:00,134.97,135.04,134.95,135.01,15415.0,128.421,128.4876,128.4019,128.459,15415.0
2021-07-09 14:00:00,135.02,135.05,134.98,135.02,19424.0,128.4685,128.4971,128.4305,128.4685,19424.0
2021-07-09 14:30:00,135.04,135.21,135.03,135.19,27646.0,128.4876,128.6493,128.478,128.6303,27646.0
2021-07-09 15:00:00,135.2,135.25,135.17,135.22,45689.0,128.6398,128.6874,128.6113,128.6588,45689.0
2021-07-09 15:30:00,135.23,135.32,135.16,135.26,94806.0,128.6683,128.754,128.6017,128.6969,94806.0
2021-07-12 09:30:00,135.13,135.57,135.13,135.35,37326.0,128.5732,128.9918,128.5732,128.7825,37326.0
2021-07-12 10:00:00,135.4,135.56,135.31,135.54,17538.0,128.8301,128.9823,128.7445,128.9633,17538.0
2021-07-12 10:30:00,135.57,135.67,135.57,135.64,21295.0,128.9918,129.087,128.9918,129.0585,21295.0
2021-07-12 11:00:00,135.64,135.64,135.49,135.52,50271.0,129.0585,129.0585,128.9157,128.9443,50271.0
2021-07-12 11:30:00,135.52,135.53,135.43,135.53,14957.0,128.9443,128.9538,128.8586,128.9538,14957.0
2021-07-12 12:00:00,135.56,135.58,135.45,135.46,67811.0,128.9823,129.0014,128.8777,128.8872,67811.0
2021-07-12 12:30:00,135.47,135.51,135.43,135.46,12530.0,128.8967,128.9348,128.8586,128.8872,12530.0
2021-07-12 13:00:00,135.47,135.51,135.44,135.5,17295.0,128.8967,128.9348,128.8682,128.9252,17295.0
2021-07-12 13:30:00,135.52,135.55,135.42,135.46,41663.0,128.9443,128.9728,128.8491,128.8872,41663.0
2021-07-12 14:00:00,135.46,135.59,135.45,135.59,65961.0,128.8872,129.0109,128.8777,129.0109,65961.0
2021-07-12 14:30:00,135.59,135.65,135.52,135.54,42857.0,129.0109,129.068,128.9443,128.9633,42857.0
2021-07-12 15:00:00,135.54,135.66,135.51,135.65,134452.0,128.9633,129.0775,128.9348,129.068,134452.0
2021-07-12 15:30:00,135.65,135.7,135.56,135.66,56214.0,129.068,129.1155,128.9823,129.0775,56214.0
2021-07-13 09:30:00,135.54,135.6,135.38,135.5,234434.0,128.9633,129.0204,128.8111,128.9252,234434.0
2021-07-13 10:00:00,135.5,135.66,135.5,135.66,142548.0,128.9252,129.0775,128.9252,129.0775,142548.0
2021-07-13 10:30:00,135.66,135.75,135.59,135.59,108252.0,129.0775,129.1631,129.0109,129.0109,108252.0
2021-07-13 11:00:00,135.6,135.92,135.6,135.91,79155.0,129.0204,129.3249,129.0204,129.3153,79155.0
2021-07-13 11:30:00,135.89,135.91,135.81,135.86,40420.0,129.2963,129.3153,129.2202,129.2678,40420.0
2021-07-13 12:00:00,135.87,135.9,135.73,135.76,30975.0,129.2773,129.3058,129.1441,129.1726,30975.0
2021-07-13 12:30:00,135.77,135.84,135.76,135.83,103814.0,129.1821,129.2487,129.1726,129.2392,103814.0
2021-07-13 13:00:00,135.84,135.84,135.42,135.48,78378.0,129.2487,129.2487,128.8491,128.9062,78378.0
2021-07-13 13:30:00,135.46,135.54,135.29,135.52,131844.0,128.8872,128.9633,128.7254,128.9443,131844.0
2021-07-13 14:00:00,135.51,135.57,135.26,135.53,304869.0,128.9348,128.9918,128.6969,128.9538,304869.0
2021-07-13 14:30:00,135.53,135.54,135.31,135.52,268174.0,128.9538,128.9633,128.7445,128.9443,268174.0
2021-07-13 15:00:00,135.52,135.54,135.32,135.4,574032.0,128.9443,128.9633,128.754,128.8301,574032.0
2021-07-13 15:30:00,135.41,135.56,135.33,135.43,486594.0,128.8396,128.9823,128.7635,128.8586,486594.0
2021-07-14 09:30:00,135.98,135.98,135.67,135.67,86143.0,129.382,129.382,129.087,129.087,86143.0
2021-07-14 10:00:00,135.73,135.82,135.57,135.59,81634.0,129.1441,129.2297,128.9918,129.0109,81634.0
2021-07-14 10:30:00,135.6,135.79,135.55,135.73,37934.0,129.0204,129.2012,128.9728,129.1441,37934.0
2021-07-14 11:00:00,135.72,135.72,135.36,135.39,37075.0,129.1346,129.1346,128.792,128.8206,37075.0
2021-07-14 11:30:00,135.39,135.42,135.18,135.2,38783.0,128.8206,128.8491,128.6208,128.6398,38783.0
2021-07-14 12:00:00,135.22,135.56,135.21,135.55,26134.0,128.6588,128.9823,128.6493,128.9728,26134.0
2021-07-14 12:30:00,135.54,135.63,135.48,135.55,28121.0,128.9633,129.0489,128.9062,128.9728,28121.0
2021-07-14 13:00:00,135.56,135.57,135.38,135.39,26034.0,128.9823,128.9918,128.8111,128.8206,26034.0
2021-07-14 13:30:00,135.4,135.6,135.39,135.55,22004.0,128.8301,129.0204,128.8206,128.9728,22004.0
2021-07-14 14:00:00,135.57,135.75,135.54,135.69,29265.0,128.9918,129.1631,128.9633,129.106,29265.0
2021-07-14 14:30:00,135.71,135.75,135.62,135.69,39560.0,129.1251,129.1631,129.0394,129.106,39560.0
2021-07-14 15:00:00,135.68,135.8,135.57,135.59,50103.0,129.0965,129.2107,128.9918,129.0109,50103.0
2021-07-14 15:30:00,135.58,135.71,135.48,135.51,121917.0,129.0014,129.1251,128.9062,128.9348,121917.0
2021-07-15 09:30:00,135.28,135.28,134.73,135.09,143249.0,128.7159,128.7159,128.1926,128.5351,143249.0
2021-07-15 10:00:00,135.11,135.17,134.91,134.94,116191.0,128.5542,128.6113,128.3639,128.3924,116191.0
2021-07-15 10:30:00,134.94,135.18,134.81,134.95,53916.0,128.3924,128.6208,128.2687,128.4019,53916.0
2021-07-15 11:00:00,134.94,135.04,134.78,135.03,42468.0,128.3924,128.4876,128.2402,128.478,42468.0
2021-07-15 11:30:00,135.03,135.12,134.94,134.94,23279.0,128.478,128.5637,128.3924,128.3924,23279.0
2021-07-15 12:00:00,134.95,134.95,134.78,134.93,42890.0,128.4019,128.4019,128.2402,128.3829,42890.0
2021-07-15 12:30:00,134.93,135.08,134.9,135.02,13100.0,128.3829,128.5256,128.3544,128.4685,13100.0
2021-07-15 13:00:00,134.99,135.0,134.75,134.82,34624.0,128.44,128.4495,128.2116,128.2782,34624.0
2021-07-15 13:30:00,134.8,134.8,134.52,134.54,46312.0,128.2592,128.2592,127.9928,128.0118,46312.0
2021-07-15 14:00:00,134.53,134.85,134.52,134.83,43777.0,128.0023,128.3068,127.9928,128.2878,43777.0
2021-07-15 14:30:00,134.83,134.91,134.62,134.89,21405.0,128.2878,128.3639,128.0879,128.3448,21405.0
2021-07-15 15:00:00,134.93,134.96,134.86,134.96,31237.0,128.3829,128.4114,128.3163,128.4114,31237.0
2021-07-15 15:30:00,134.96,135.09,134.9,135.01,95182.0,128.4114,128.5351,128.3544,128.459,95182.0
2021-07-16 09:30:00,135.35,135.4,135.13,135.19,44583.0,128.7825,128.8301,128.5732,128.6303,44583.0
2021-07-16 10:00:00,135.2,135.22,134.59,134.64,49396.0,128.6398,128.6588,128.0594,128.107,49396.0
2021-07-16 10:30:00,134.65,134.87,134.64,134.75,61612.0,128.1165,128.3258,128.107,128.2116,61612.0
2021-07-16 11:00:00,134.79,134.81,134.55,134.63,59510.0,128.2497,128.2687,128.0213,128.0975,59510.0
2021-07-16 11:30:00,134.62,134.87,134.6,134.83,36648.0,128.0879,128.3258,128.0689,128.2878,36648.0
2021-07-16 12:00:00,134.85,135.05,134.82,134.96,26137.0,128.3068,128.4971,128.2782,128.4114,26137.0
2021-07-16 12:30:00,134.96,135.01,134.89,134.92,29178.0,128.4114,128.459,128.3448,128.3734,29178.0
2021-07-16 13:00:00,134.89,135.06,134.89,134.94,16871.0,128.3448,128.5066,128.3448,128.3924,16871.0
2021-07-16 13:30:00,134.93,134.94,134.79,134.84,24410.0,128.3829,128.3924,128.2497,128.2973,24410.0
2021-07-16 14:00:00,134.77,134.82,134.69,134.69,41540.0,128.2307,128.2782,128.1545,128.1545,41540.0
2021-07-16 14:30:00,134.69,134.74,134.53,134.58,31268.0,128.1545,128.2021,128.0023,128.0499,31268.0
2021-07-16 15:00:00,134.56,134.56,134.37,134.44,40034.0,128.0309,128.0309,127.8501,127.9167,40034.0
2021-07-16 15:30:00,134.45,134.48,134.19,134.26,141458.0,127.9262,127.9547,127.6788,127.7454,141458.0
2021-07-19 09:30:00,132.91,133.18,132.42,132.51,225391.0,126.4609,126.7178,125.9947,126.0803,225391.0
2021-07-19 10:00:00,132.46,132.58,132.12,132.5,91453.0,126.0328,126.1469,125.7092,126.0708,91453.0
2021-07-19 10:30:00,132.45,132.64,132.2,132.56,123979.0,126.0232,126.204,125.7854,126.1279,123979.0
2021-07-19 11:00:00,132.59,132.85,132.43,132.54,972308.0,126.1564,126.4038,126.0042,126.1089,972308.0
2021-07-19 11:30:00,132.55,132.83,132.52,132.72,203727.0,126.1184,126.3848,126.0898,126.2801,203727.0
2021-07-19 12:00:00,132.68,132.69,132.21,132.23,174601.0,126.2421,126.2516,125.7949,125.8139,174601.0
2021-07-19 12:30:00,132.23,132.23,131.88,132.07,166933.0,125.8139,125.8139,125.4809,125.6617,166933.0
2021-07-19 13:00:00,132.05,132.21,131.86,131.88,377004.0,125.6426,125.7949,125.4619,125.4809,377004.0
2021-07-19 13:30:00,131.88,132.02,131.73,131.81,308184.0,125.4809,125.6141,125.3382,125.4143,308184.0
2021-07-19 14:00:00,131.81,132.17,131.81,132.14,313276.0,125.4143,125.7568,125.4143,125.7283,313276.0
2021-07-19 14:30:00,132.14,132.14,131.7,131.81,219843.0,125.7283,125.7283,125.3096,125.4143,219843.0
2021-07-19 15:00:00,131.8,132.11,131.75,131.89,269391.0,125.4048,125.6997,125.3572,125.4904,269391.0
2021-07-19 15:30:00,131.85,132.62,131.83,132.62,999561.0,125.4523,126.185,125.4333,126.185,999561.0
2021-07-20 09:30:00,132.82,133.59,132.45,133.53,77661.0,126.3753,127.1079,126.0232,127.0508,77661.0
2021-07-20 10:00:00,133.53,133.85,133.43,133.66,79484.0,127.0508,127.3553,126.9557,127.1745,79484.0
2021-07-20 10:30:00,133.71,134.01,133.6,133.96,74182.0,127.2221,127.5075,127.1174,127.46,74182.0
2021-07-20 11:00:00,133.97,134.16,133.93,133.94,79345.0,127.4695,127.6503,127.4314,127.4409,79345.0
2021-07-20 11:30:00,133.95,134.28,133.88,134.28,25365.0,127.4505,127.7644,127.3838,127.7644,25365.0
2021-07-20 12:00:00,134.28,134.37,134.24,134.32,30297.0,127.7644,127.8501,127.7264,127.8025,30297.0
2021-07-20 12:30:00,134.34,134.58,134.34,134.57,48799.0,127.8215,128.0499,127.8215,128.0404,48799.0
2021-07-20 13:00:00,134.57,134.59,134.23,134.24,87450.0,128.0404,128.0594,127.7169,127.7264,87450.0
2021-07-20 13:30:00,134.27,134.37,134.2,134.3,52799.0,127.7549,127.8501,127.6883,127.7835,52799.0
2021-07-20 14:00:00,134.32,134.57,134.32,134.56,152876.0,127.8025,128.0404,127.8025,128.0309,152876.0
2021-07-20 14:30:00,134.57,134.6,134.46,134.47,309173.0,128.0404,128.0689,127.9357,127.9452,309173.0
2021-07-20 15:00:00,134.49,134.71,134.47,134.59,361763.0,127.9643,128.1736,127.9452,128.0594,361763.0
2021-07-20 15:30:00,134.59,134.63,134.29,134.32,126202.0,128.0594,128.0975,127.774,127.8025,126202.0
2021-07-21 09:30:00,134.42,135.09,134.42,135.08,155994.0,127.8976,128.5351,127.8976,128.5256,155994.0
2021-07-21 10:00:00,135.08,135.08,134.85,134.88,42432.0,128.5256,128.5256,128.3068,128.3353,42432.0
2021-07-21 10:30:00,134.84,135.0,134.8,134.98,189845.0,128.2973,128.4495,128.2592,128.4305,189845.0
2021-07-21 11:00:00,135.0,135.04,134.93,134.94,52573.0,128.4495,128.4876,128.3829,128.3924,52573.0
2021-07-21 11:30:00,134.93,135.11,134.9,135.09,80462.0,128.3829,128.5542,128.3544,128.5351,80462.0
2021-07-21 12:00:00,135.08,135.09,134.93,134.96,91130.0,128.5256,128.5351,128.3829,128.4114,91130.0
2021-07-21 12:30:00,134.96,135.0,134.86,134.89,25330.0,128.4114,128.4495,128.3163,128.3448,25330.0
2021-07-21 13:00:00,134.88,135.0,134.85,134.99,293499.0,128.3353,128.4495,128.3068,128.44,293499.0
2021-07-21 13:30:00,135.0,135.04,134.98,135.02,314735.0,128.4495,128.4876,128.4305,128.4685,314735.0
2021-07-21 14:00:00,135.03,135.03,134.94,135.03,121167.0,128.478,128.478,128.3924,128.478,121167.0
2021-07-21 14:30:00,135.03,135.21,135.01,135.21,812710.0,128.478,128.6493,128.459,128.6493,812710.0
2021-07-21 15:00:00,135.2,135.26,135.1,135.13,784953.0,128.6398,128.6969,128.5447,128.5732,784953.0
2021-07-21 15:30:00,135.13,135.32,134.94,135.3,252156.0,128.5732,128.754,128.3924,128.7349,252156.0
2021-07-22 09:30:00,135.51,135.51,134.99,135.14,109122.0,128.9348,128.9348,128.44,128.5827,109122.0
2021-07-22 10:00:00,135.16,135.3,135.05,135.27,46675.0,128.6017,128.7349,128.4971,128.7064,46675.0
2021-07-22 10:30:00,135.28,135.53,135.28,135.52,27190.0,128.7159,128.9538,128.7159,128.9443,27190.0
2021-07-22 11:00:00,135.5,135.52,135.33,135.41,67227.0,128.9252,128.9443,128.7635,128.8396,67227.0
2021-07-22 11:30:00,135.4,135.43,135.26,135.38,35504.0,128.8301,128.8586,128.6969,128.8111,35504.0
2021-07-22 12:00:00,135.41,135.42,135.13,135.27,29676.0,128.8396,128.8491,128.5732,128.7064,29676.0
2021-07-22 12:30:00,135.27,135.4,135.21,135.4,487464.0,128.7064,128.8301,128.6493,128.8301,487464.0
2021-07-22 13:00:00,135.4,135.45,135.37,135.43,30253.0,128.8301,128.8777,128.8016,128.8586,30253.0
2021-07-22 13:30:00,135.43,135.52,135.42,135.52,36410.0,128.8586,128.9443,128.8491,128.9443,36410.0
2021-07-22 14:00:00,135.5,135.59,135.47,135.54,113028.0,128.9252,129.0109,128.8967,128.9633,113028.0
2021-07-22 14:30:00,135.54,135.65,135.52,135.64,318375.0,128.9633,129.068,128.9443,129.0585,318375.0
2021-07-22 15:00:00,135.64,135.64,135.52,135.56,33706.0,129.0585,129.0585,128.9443,128.9823,33706.0
2021-07-22 15:30:00,135.56,135.62,135.48,135.59,102528.0,128.9823,129.0394,128.9062,129.0109,102528.0
2021-07-23 09:30:00,136.21,136.48,136.2,136.27,76284.0,129.6008,129.8577,129.5913,129.6579,76284.0
2021-07-23 10:00:00,136.29,136.56,136.29,136.55,62509.0,129.6769,129.9338,129.6769,129.9243,62509.0
2021-07-23 10:30:00,136.55,136.88,136.5,136.86,62306.0,129.9243,130.2383,129.8767,130.2193,62306.0
2021-07-23 11:00:00,136.87,137.27,136.85,137.27,38512.0,130.2288,130.6094,130.2097,130.6094,38512.0
2021-07-23 11:30:00,137.27,137.35,137.19,137.2,49364.0,130.6094,130.6855,130.5332,130.5428,49364.0
2021-07-23 12:00:00,137.21,137.32,137.18,137.27,41371.0,130.5523,130.6569,130.5237,130.6094,41371.0
2021-07-23 12:30:00,137.26,137.38,137.24,137.38,31055.0,130.5998,130.714,130.5808,130.714,31055.0
2021-07-23 13:00:00,137.38,137.57,137.37,137.51,55729.0,130.714,130.8948,130.7045,130.8377,55729.0
2021-07-23 13:30:00,137.51,137.53,137.42,137.45,59999.0,130.8377,130.8567,130.7521,130.7806,59999.0
2021-07-23 14:00:00,137.45,137.5,137.39,137.41,89338.0,130.7806,130.8282,130.7235,130.7426,89338.0
2021-07-23 14:30:00,137.41,137.44,137.35,137.43,44355.0,130.7426,130.7711,130.6855,130.7616,44355.0
2021-07-23 15:00:00,137.44,137.44,137.26,137.39,40897.0,130.7711,130.7711,130.5998,130.7235,40897.0
2021-07-23 15:30:00,137.4,137.63,137.4,137.55,103031.0,130.7331,130.9519,130.7331,130.8758,103031.0
2021-07-26 09:30:00,137.07,137.51,137.07,137.37,125277.0,130.4191,130.8377,130.4191,130.7045,125277.0
2021-07-26 10:00:00,137.38,137.38,137.04,137.12,60662.0,130.714,130.714,130.3905,130.4666,60662.0
2021-07-26 10:30:00,137.14,137.34,137.12,137.26,50576.0,130.4857,130.676,130.4666,130.5998,50576.0
2021-07-26 11:00:00,137.26,137.53,137.19,137.53,68279.0,130.5998,130.8567,130.5332,130.8567,68279.0
2021-07-26 11:30:00,137.52,137.62,137.51,137.6,499922.0,130.8472,130.9424,130.8377,130.9233,499922.0
2021-07-26 12:00:00,137.61,137.64,137.52,137.53,50784.0,130.9329,130.9614,130.8472,130.8567,50784.0
2021-07-26 12:30:00,137.52,137.52,137.4,137.46,24610.0,130.8472,130.8472,130.7331,130.7901,24610.0
2021-07-26 13:00:00,137.46,137.63,137.46,137.53,20457.0,130.7901,130.9519,130.7901,130.8567,20457.0
2021-07-26 13:30:00,137.53,137.53,137.42,137.48,37502.0,130.8567,130.8567,130.7521,130.8092,37502.0
2021-07-26 14:00:00,137.47,137.56,137.43,137.47,41678.0,130.7997,130.8853,130.7616,130.7997,41678.0
2021-07-26 14:30:00,137.49,137.56,137.48,137.55,44331.0,130.8187,130.8853,130.8092,130.8758,44331.0
2021-07-26 15:00:00,137.55,137.59,137.49,137.59,61557.0,130.8758,130.9138,130.8187,130.9138,61557.0
2021-07-26 15:30:00,137.59,137.61,137.43,137.59,112109.0,130.9138,130.9329,130.7616,130.9138,112109.0
2021-07-27 09:30:00,137.43,137.43,136.85,137.08,92303.0,130.7616,130.7616,130.2097,130.4286,92303.0
2021-07-27 10:00:00,137.07,137.18,136.68,136.99,75462.0,130.4191,130.5237,130.048,130.3429,75462.0
2021-07-27 10:30:00,136.99,136.99,136.65,136.8,54687.0,130.3429,130.3429,130.0194,130.1622,54687.0
2021-07-27 11:00:00,136.74,136.93,136.4,136.5,34142.0,130.1051,130.2859,129.7816,129.8767,34142.0
2021-07-27 11:30:00,136.48,136.57,136.26,136.48,43723.0,129.8577,129.9433,129.6484,129.8577,43723.0
2021-07-27 12:00:00,136.47,136.49,136.19,136.46,42104.0,129.8482,129.8672,129.5818,129.8387,42104.0
2021-07-27 12:30:00,136.43,136.5,136.3,136.33,26834.0,129.8101,129.8767,129.6864,129.715,26834.0
2021-07-27 13:00:00,136.32,136.4,136.1,136.18,32529.0,129.7055,129.7816,129.4961,129.5722,32529.0
2021-07-27 13:30:00,136.19,136.28,136.06,136.1,35822.0,129.5818,129.6674,129.4581,129.4961,35822.0
2021-07-27 14:00:00,136.12,136.55,136.12,136.51,31159.0,129.5152,129.9243,129.5152,129.8862,31159.0
2021-07-27 14:30:00,136.51,136.68,136.49,136.67,44746.0,129.8862,130.048,129.8672,130.0385,44746.0
2021-07-27 15:00:00,136.67,136.77,136.64,136.69,70413.0,130.0385,130.1336,130.0099,130.0575,70413.0
2021-07-27 15:30:00,136.69,137.02,136.61,137.02,114748.0,130.0575,130.3715,129.9814,130.3715,114748.0
2021-07-28 09:30:00,137.07,137.31,136.79,137.08,77290.0,130.4191,130.6474,130.1527,130.4286,77290.0
2021-07-28 10:00:00,137.07,137.27,136.88,137.22,75496.0,130.4191,130.6094,130.2383,130.5618,75496.0
2021-07-28 10:30:00,137.25,137.36,137.0,137.27,57938.0,130.5903,130.695,130.3525,130.6094,57938.0
2021-07-28 11:00:00,137.27,137.32,137.09,137.12,31958.0,130.6094,130.6569,130.4381,130.4666,31958.0
2021-07-28 11:30:00,137.1,137.3,137.08,137.21,191488.0,130.4476,130.6379,130.4286,130.5523,191488.0
2021-07-28 12:00:00,137.21,137.28,137.1,137.1,26149.0,130.5523,130.6189,130.4476,130.4476,26149.0
2021-07-28 12:30:00,137.1,137.16,136.99,137.04,38632.0,130.4476,130.5047,130.3429,130.3905,38632.0
2021-07-28 13:00:00,137.07,137.07,136.87,136.88,35913.0,130.4191,130.4191,130.2288,130.2383,35913.0
2021-07-28 13:30:00,136.88,137.01,136.82,136.92,57282.0,130.2383,130.362,130.1812,130.2763,57282.0
2021-07-28 14:00:00,136.93,137.29,136.73,137.22,83130.0,130.2859,130.6284,130.0956,130.5618,83130.0
2021-07-28 14:30:00,137.23,137.54,137.02,137.39,54279.0,130.5713,130.8663,130.3715,130.7235,54279.0
2021-07-28 15:00:00,137.39,137.44,137.18,137.27,52347.0,130.7235,130.7711,130.5237,130.6094,52347.0
2021-07-28 15:30:00,137.32,137.4,137.07,137.07,100495.0,130.6569,130.7331,130.4191,130.4191,100495.0
2021-07-29 09:30:00,137.36,137.6,137.29,137.51,71612.0,130.695,130.9233,130.6284,130.8377,71612.0
2021-07-29 10:00:00,137.53,137.58,137.39,137.52,32135.0,130.8567,130.9043,130.7235,130.8472,32135.0
2021-07-29 10:30:00,137.58,137.81,137.53,137.79,29287.0,130.9043,131.1232,130.8567,131.1041,29287.0
2021-07-29 11:00:00,137.82,137.85,137.6,137.62,66673.0,131.1327,131.1612,130.9233,130.9424,66673.0
2021-07-29 11:30:00,137.63,137.74,137.61,137.65,34165.0,130.9519,131.0566,130.9329,130.9709,34165.0
2021-07-29 12:00:00,137.64,137.84,137.64,137.79,9075.0,130.9614,131.1517,130.9614,131.1041,9075.0
2021-07-29 12:30:00,137.79,137.82,137.7,137.72,12705.0,131.1041,131.1327,131.0185,131.0375,12705.0
2021-07-29 13:00:00,137.72,137.85,137.72,137.84,29661.0,131.0375,131.1612,131.0375,131.1517,29661.0
2021-07-29 13:30:00,137.84,137.89,137.79,137.8,42091.0,131.1517,131.1993,131.1041,131.1136,42091.0
2021-07-29 14:00:00,137.82,137.87,137.78,137.81,21649.0,131.1327,131.1802,131.0946,131.1232,21649.0
2021-07-29 14:30:00,137.8,137.83,137.71,137.71,94554.0,131.1136,131.1422,131.028,131.028,94554.0
2021-07-29 15:00:00,137.72,137.76,137.66,137.72,187304.0,131.0375,131.0756,130.9804,131.0375,187304.0
2021-07-29 15:30:00,137.73,137.79,137.68,137.73,224857.0,131.047,131.1041,130.9995,131.047,224857.0
2021-07-30 09:30:00,137.38,137.65,137.13,137.57,113837.0,130.714,130.9709,130.4762,130.8948,113837.0
2021-07-30 10:00:00,137.57,137.74,137.45,137.48,49480.0,130.8948,131.0566,130.7806,130.8092,49480.0
2021-07-30 10:30:00,137.39,137.54,137.31,137.31,38898.0,130.7235,130.8663,130.6474,130.6474,38898.0
2021-07-30 11:00:00,137.31,137.47,137.16,137.36,69328.0,130.6474,130.7997,130.5047,130.695,69328.0
2021-07-30 11:30:00,137.35,137.4,137.11,137.11,58805.0,130.6855,130.7331,130.4571,130.4571,58805.0
2021-07-30 12:00:00,137.18,137.3,137.16,137.27,36104.0,130.5237,130.6379,130.5047,130.6094,36104.0
2021-07-30 12:30:00,137.27,137.43,137.27,137.42,12656.0,130.6094,130.7616,130.6094,130.7521,12656.0
2021-07-30 13:00:00,137.42,137.43,137.31,137.35,25080.0,130.7521,130.7616,130.6474,130.6855,25080.0
2021-07-30 13:30:00,137.36,137.49,137.34,137.4,19784.0,130.695,130.8187,130.676,130.7331,19784.0
2021-07-30 14:00:00,137.42,137.42,137.22,137.22,33759.0,130.7521,130.7521,130.5618,130.5618,33759.0
2021-07-30 14:30:00,137.25,137.37,137.1,137.33,37565.0,130.5903,130.7045,130.4476,130.6664,37565.0
2021-07-30 15:00:00,137.36,137.46,137.24,137.34,36961.0,130.695,130.7901,130.5808,130.676,36961.0
2021-07-30 15:30:00,137.34,137.44,137.19,137.35,186019.0,130.676,130.7711,130.5332,130.6855,186019.0
2021-08-02 09:30:00,138.39,138.39,137.46,137.51,137770.0,131.675,131.675,130.7901,130.8377,137770.0
2021-08-02 10:00:00,137.5,137.8,137.39,137.73,138631.0,130.8282,131.1136,130.7235,131.047,138631.0
2021-08-02 10:30:00,137.76,137.79,137.63,137.71,52448.0,131.0756,131.1041,130.9519,131.028,52448.0
2021-08-02 11:00:00,137.71,137.88,137.67,137.84,71509.0,131.028,131.1898,130.99,131.1517,71509.0
2021-08-02 11:30:00,137.86,137.89,137.47,137.47,48838.0,131.1707,131.1993,130.7997,130.7997,48838.0
2021-08-02 12:00:00,137.47,137.47,137.29,137.43,50831.0,130.7997,130.7997,130.6284,130.7616,50831.0
2021-08-02 12:30:00,137.4,137.6,137.4,137.48,62601.0,130.7331,130.9233,130.7331,130.8092,62601.0
2021-08-02 13:00:00,137.52,137.66,137.48,137.55,35687.0,130.8472,130.9804,130.8092,130.8758,35687.0
2021-08-02 13:30:00,137.56,137.57,137.31,137.4,33037.0,130.8853,130.8948,130.6474,130.7331,33037.0
2021-08-02 14:00:00,137.42,137.5,137.36,137.41,25285.0,130.7521,130.8282,130.695,130.7426,25285.0
2021-08-02 14:30:00,137.4,137.46,137.37,137.43,71169.0,130.7331,130.7901,130.7045,130.7616,71169.0
2021-08-02 15:00:00,137.43,137.46,137.22,137.25,44200.0,130.7616,130.7901,130.5618,130.5903,44200.0
2021-08-02 15:30:00,137.24,137.27,136.99,137.12,63424.0,130.5808,130.6094,130.3429,130.4666,63424.0
2021-08-03 09:30:00,137.23,137.43,136.85,136.85,109434.0,130.5713,130.7616,130.2097,130.2097,109434.0
2021-08-03 10:00:00,136.88,137.38,136.81,137.36,57828.0,130.2383,130.714,130.1717,130.695,57828.0
2021-08-03 10:30:00,137.33,137.42,137.09,137.29,47696.0,130.6664,130.7521,130.4381,130.6284,47696.0
2021-08-03 11:00:00,137.26,137.38,137.01,137.27,72244.0,130.5998,130.714,130.362,130.6094,72244.0
2021-08-03 11:30:00,137.27,137.91,137.27,137.88,88478.0,130.6094,131.2183,130.6094,131.1898,88478.0
2021-08-03 12:00:00,137.89,137.91,137.59,137.64,35210.0,131.1993,131.2183,130.9138,130.9614,35210.0
2021-08-03 12:30:00,137.66,137.76,137.63,137.71,16096.0,130.9804,131.0756,130.9519,131.028,16096.0
2021-08-03 13:00:00,137.75,137.9,137.75,137.84,37980.0,131.0661,131.2088,131.0661,131.1517,37980.0
2021-08-03 13:30:00,137.85,137.91,137.79,137.8,22277.0,131.1612,131.2183,131.1041,131.1136,22277.0
2021-08-03 14:00:00,137.8,137.96,137.71,137.89,80577.0,131.1136,131.2659,131.028,131.1993,80577.0
2021-08-03 14:30:00,137.88,137.96,137.83,137.95,35071.0,131.1898,131.2659,131.1422,131.2564,35071.0
2021-08-03 15:00:00,137.95,138.1,137.92,138.05,56292.0,131.2564,131.3991,131.2278,131.3515,56292.0
2021-08-03 15:30:00,138.04,138.18,137.97,138.18,79531.0,131.342,131.4752,131.2754,131.4752,79531.0
2021-08-04 09:30:00,138.16,138.16,137.86,138.06,108186.0,131.4562,131.4562,131.1707,131.361,108186.0
2021-08-04 10:00:00,138.1,138.18,137.84,137.86,58550.0,131.3991,131.4752,131.1517,131.1707,58550.0
2021-08-04 10:30:00,137.83,138.0,137.7,137.84,68897.0,131.1422,131.3039,131.0185,131.1517,68897.0
2021-08-04 11:00:00,137.85,137.99,137.77,137.8,50562.0,131.1612,131.2944,131.0851,131.1136,50562.0
2021-08-04 11:30:00,137.82,137.96,137.71,137.93,53933.0,131.1327,131.2659,131.028,131.2373,53933.0
2021-08-04 12:00:00,137.93,138.06,137.93,137.97,29527.0,131.2373,131.361,131.2373,131.2754,29527.0
2021-08-04 12:30:00,137.99,138.1,137.94,138.08,31132.0,131.2944,131.3991,131.2468,131.3801,31132.0
2021-08-04 13:00:00,138.08,138.29,138.08,138.23,32057.0,131.3801,131.5799,131.3801,131.5228,32057.0
2021-08-04 13:30:00,138.24,138.26,138.12,138.19,53268.0,131.5323,131.5513,131.4181,131.4847,53268.0
2021-08-04 14:00:00,138.19,138.29,138.17,138.24,17679.0,131.4847,131.5799,131.4657,131.5323,17679.0
2021-08-04 14:30:00,138.25,138.33,138.1,138.13,99752.0,131.5418,131.6179,131.3991,131.4276,99752.0
2021-08-04 15:00:00,138.13,138.18,138.04,138.12,43337.0,131.4276,131.4752,131.342,131.4181,43337.0
2021-08-04 15:30:00,138.11,138.18,137.93,137.93,114791.0,131.4086,131.4752,131.2373,131.2373,114791.0
2021-08-05 09:30:00,138.46,138.51,138.24,138.51,72637.0,131.7416,131.7892,131.5323,131.7892,72637.0
2021-08-05 10:00:00,138.54,138.56,138.33,138.36,41983.0,131.8177,131.8368,131.6179,131.6465,41983.0
2021-08-05 10:30:00,138.38,138.57,138.33,138.56,25893.0,131.6655,131.8463,131.6179,131.8368,25893.0
2021-08-05 11:00:00,138.56,138.57,138.44,138.5,36167.0,131.8368,131.8463,131.7226,131.7797,36167.0
2021-08-05 11:30:00,138.51,138.55,138.43,138.43,16828.0,131.7892,131.8273,131.7131,131.7131,16828.0
2021-08-05 12:00:00,138.45,138.51,138.4,138.5,27071.0,131.7321,131.7892,131.6845,131.7797,27071.0
2021-08-05 12:30:00,138.51,138.53,138.39,138.4,14375.0,131.7892,131.8082,131.675,131.6845,14375.0
2021-08-05 13:00:00,138.4,138.48,138.38,138.48,34889.0,131.6845,131.7606,131.6655,131.7606,34889.0
2021-08-05 13:30:00,138.47,138.57,138.47,138.57,39128.0,131.7511,131.8463,131.7511,131.8463,39128.0
2021-08-05 14:00:00,138.6,138.61,138.52,138.54,23175.0,131.8748,131.8843,131.7987,131.8177,23175.0
2021-08-05 14:30:00,138.53,138.58,138.5,138.54,31713.0,131.8082,131.8558,131.7797,131.8177,31713.0
2021-08-05 15:00:00,138.55,138.6,138.52,138.55,35280.0,131.8273,131.8748,131.7987,131.8273,35280.0
2021-08-05 15:30:00,138.55,138.9,138.54,138.87,90880.0,131.8273,132.1603,131.8177,132.1317,90880.0
2021-08-06 09:30:00,139.0,139.04,138.67,138.68,79913.0,132.2554,132.2935,131.9414,131.9509,79913.0
2021-08-06 10:00:00,138.69,138.9,138.6,138.86,23813.0,131.9605,132.1603,131.8748,132.1222,23813.0
2021-08-06 10:30:00,138.85,138.91,138.61,138.66,25509.0,132.1127,132.1698,131.8843,131.9319,25509.0
2021-08-06 11:00:00,138.68,138.76,138.61,138.75,64532.0,131.9509,132.0271,131.8843,132.0175,64532.0
2021-08-06 11:30:00,138.73,138.86,138.66,138.84,25348.0,131.9985,132.1222,131.9319,132.1032,25348.0
2021-08-06 12:00:00,138.87,138.89,138.8,138.87,49028.0,132.1317,132.1508,132.0651,132.1317,49028.0
2021-08-06 12:30:00,138.87,138.99,138.84,138.99,54183.0,132.1317,132.2459,132.1032,132.2459,54183.0
2021-08-06 13:00:00,138.99,139.04,138.96,138.97,59382.0,132.2459,132.2935,132.2174,132.2269,59382.0
2021-08-06 13:30:00,138.97,139.02,138.96,138.98,50599.0,132.2269,132.2744,132.2174,132.2364,50599.0
2021-08-06 14:00:00,139.01,139.04,138.95,138.96,73594.0,132.2649,132.2935,132.2078,132.2174,73594.0
2021-08-06 14:30:00,138.97,138.98,138.81,138.83,46951.0,132.2269,132.2364,132.0746,132.0937,46951.0
2021-08-06 15:00:00,138.82,138.91,138.77,138.91,52740.0,132.0842,132.1698,132.0366,132.1698,52740.0
2021-08-06 15:30:00,138.9,138.96,138.73,138.87,74062.0,132.1603,132.2174,131.9985,132.1317,74062.0
2021-08-09 09:30:00,138.76,139.05,138.56,138.72,97904.0,132.0271,132.303,131.8368,131.989,97904.0
2021-08-09 10:00:00,138.72,138.76,138.64,138.73,36092.0,131.989,132.0271,131.9129,131.9985,36092.0
2021-08-09 10:30:00,138.72,138.9,138.7,138.73,54314.0,131.989,132.1603,131.97,131.9985,54314.0
2021-08-09 11:00:00,138.71,138.72,138.59,138.64,28987.0,131.9795,131.989,131.8653,131.9129,28987.0
2021-08-09 11:30:00,138.66,138.82,138.63,138.82,20429.0,131.9319,132.0842,131.9034,132.0842,20429.0
2021-08-09 12:00:00,138.81,138.82,138.68,138.68,34800.0,132.0746,132.0842,131.9509,131.9509,34800.0
2021-08-09 12:30:00,138.69,138.72,138.68,138.71,28885.0,131.9605,131.989,131.9509,131.9795,28885.0
2021-08-09 13:00:00,138.72,138.73,138.67,138.67,78646.0,131.989,131.9985,131.9414,131.9414,78646.0
2021-08-09 13:30:00,138.67,138.74,138.65,138.71,77246.0,131.9414,132.008,131.9224,131.9795,77246.0
2021-08-09 14:00:00,138.71,138.8,138.7,138.8,66065.0,131.9795,132.0651,131.97,132.0651,66065.0
2021-08-09 14:30:00,138.81,138.86,138.75,138.78,103742.0,132.0746,132.1222,132.0175,132.0461,103742.0
2021-08-09 15:00:00,138.77,138.79,138.69,138.74,81755.0,132.0366,132.0556,131.9605,132.008,81755.0
2021-08-09 15:30:00,138.74,138.85,138.65,138.7,75709.0,132.008,132.1127,131.9224,131.97,75709.0
2021-08-10 09:30:00,138.75,139.03,138.74,138.99,73928.0,132.0175,132.284,132.008,132.2459,73928.0
2021-08-10 10:00:00,139.01,139.16,138.99,139.02,61701.0,132.2649,132.4077,132.2459,132.2744,61701.0
2021-08-10 10:30:00,139.0,139.0,138.55,138.64,51434.0,132.2554,132.2554,131.8273,131.9129,51434.0
2021-08-10 11:00:00,138.64,138.76,138.5,138.73,31996.0,131.9129,132.0271,131.7797,131.9985,31996.0
2021-08-10 11:30:00,138.73,138.9,138.69,138.89,25216.0,131.9985,132.1603,131.9605,132.1508,25216.0
2021-08-10 12:00:00,138.9,138.97,138.83,138.88,19438.0,132.1603,132.2269,132.0937,132.1412,19438.0
2021-08-10 12:30:00,138.85,138.87,138.81,138.84,24214.0,132.1127,132.1317,132.0746,132.1032,24214.0
2021-08-10 13:00:00,138.84,138.87,138.76,138.8,18195.0,132.1032,132.1317,132.0271,132.0651,18195.0
2021-08-10 13:30:00,138.79,138.87,138.73,138.86,28365.0,132.0556,132.1317,131.9985,132.1222,28365.0
2021-08-10 14:00:00,138.87,138.9,138.72,138.83,56627.0,132.1317,132.1603,131.989,132.0937,56627.0
2021-08-10 14:30:00,138.82,138.85,138.8,138.84,38145.0,132.0842,132.1127,132.0651,132.1032,38145.0
2021-08-10 15:00:00,138.84,138.86,138.72,138.77,30818.0,132.1032,132.1222,131.989,132.0366,30818.0
2021-08-10 15:30:00,138.78,138.79,138.62,138.74,64907.0,132.0461,132.0556,131.8939,132.008,64907.0
2021-08-11 09:30:00,138.99,139.12,138.89,139.03,50970.0,132.2459,132.3696,132.1508,132.284,50970.0
2021-08-11 10:00:00,139.04,139.11,139.01,139.05,30647.0,132.2935,132.3601,132.2649,132.303,30647.0
2021-08-11 10:30:00,139.03,139.06,138.92,138.93,29476.0,132.284,132.3125,132.1793,132.1888,29476.0
2021-08-11 11:00:00,138.92,138.92,138.74,138.78,31128.0,132.1793,132.1793,132.008,132.0461,31128.0
2021-08-11 11:30:00,138.77,138.83,138.66,138.71,39676.0,132.0366,132.0937,131.9319,131.9795,39676.0
2021-08-11 12:00:00,138.74,138.82,138.71,138.77,63303.0,132.008,132.0842,131.9795,132.0366,63303.0
2021-08-11 12:30:00,138.76,138.82,138.76,138.78,74294.0,132.0271,132.0842,132.0271,132.0461,74294.0
2021-08-11 13:00:00,138.78,138.91,138.78,138.9,38302.0,132.0461,132.1698,132.0461,132.1603,38302.0
2021-08-11 13:30:00,138.91,138.93,138.8,138.9,42880.0,132.1698,132.1888,132.0651,132.1603,42880.0
2021-08-11 14:00:00,138.88,138.95,138.82,138.87,29323.0,132.1412,132.2078,132.0842,132.1317,29323.0
2021-08-11 14:30:00,138.89,138.92,138.85,138.86,25525.0,132.1508,132.1793,132.1127,132.1222,25525.0
2021-08-11 15:00:00,138.87,138.97,138.87,138.95,88135.0,132.1317,132.2269,132.1317,132.2078,88135.0
2021-08-11 15:30:00,138.94,138.98,138.84,138.92,101760.0,132.1983,132.2364,132.1032,132.1793,101760.0
2021-08-12 09:30:00,138.74,138.81,138.53,138.57,71534.0,132.008,132.0746,131.8082,131.8463,71534.0
2021-08-12 10:00:00,138.58,138.71,138.45,138.7,57692.0,131.8558,131.9795,131.7321,131.97,57692.0
2021-08-12 10:30:00,138.71,138.78,138.65,138.75,42580.0,131.9795,132.0461,131.9224,132.0175,42580.0
2021-08-12 11:00:00,138.76,138.81,138.62,138.78,45595.0,132.0271,132.0746,131.8939,132.0461,45595.0
2021-08-12 11:30:00,138.78,138.87,138.75,138.78,42901.0,132.0461,132.1317,132.0175,132.0461,42901.0
2021-08-12 12:00:00,138.79,138.9,138.75,138.89,51961.0,132.0556,132.1603,132.0175,132.1508,51961.0
2021-08-12 12:30:00,138.9,138.96,138.9,138.93,26139.0,132.1603,132.2174,132.1603,132.1888,26139.0
2021-08-12 13:00:00,138.93,138.94,138.87,138.92,44631.0,132.1888,132.1983,132.1317,132.1793,44631.0
2021-08-12 13:30:00,138.92,138.97,138.89,138.92,16931.0,132.1793,132.2269,132.1508,132.1793,16931.0
2021-08-12 14:00:00,138.92,138.99,138.9,138.98,31871.0,132.1793,132.2459,132.1603,132.2364,31871.0
2021-08-12 14:30:00,138.98,139.1,138.97,139.09,74545.0,132.2364,132.3506,132.2269,132.341,74545.0
2021-08-12 15:00:00,139.09,139.14,139.06,139.09,34057.0,132.341,132.3886,132.3125,132.341,34057.0
2021-08-12 15:30:00,139.09,139.17,139.01,139.05,99103.0,132.341,132.4172,132.2649,132.303,99103.0
2021-08-13 09:30:00,139.28,139.38,139.08,139.32,45475.0,132.5218,132.617,132.3315,132.5599,45475.0
2021-08-13 10:00:00,139.33,139.38,139.19,139.25,35504.0,132.5694,132.617,132.4362,132.4933,35504.0
2021-08-13 10:30:00,139.27,139.3,139.18,139.24,32625.0,132.5123,132.5409,132.4267,132.4838,32625.0
2021-08-13 11:00:00,139.25,139.34,139.22,139.34,38440.0,132.4933,132.5789,132.4647,132.5789,38440.0
2021-08-13 11:30:00,139.34,139.36,139.27,139.33,15985.0,132.5789,132.5979,132.5123,132.5694,15985.0
2021-08-13 12:00:00,139.34,139.38,139.3,139.3,24268.0,132.5789,132.617,132.5409,132.5409,24268.0
2021-08-13 12:30:00,139.31,139.37,139.28,139.36,27441.0,132.5504,132.6075,132.5218,132.5979,27441.0
2021-08-13 13:00:00,139.35,139.36,139.32,139.34,32649.0,132.5884,132.5979,132.5599,132.5789,32649.0
2021-08-13 13:30:00,139.33,139.43,139.32,139.42,34623.0,132.5694,132.6646,132.5599,132.655,34623.0
2021-08-13 14:00:00,139.42,139.46,139.4,139.44,24521.0,132.655,132.6931,132.636,132.6741,24521.0
2021-08-13 14:30:00,139.43,139.43,139.33,139.41,61663.0,132.6646,132.6646,132.5694,132.6455,61663.0
2021-08-13 15:00:00,139.42,139.47,139.4,139.44,33788.0,132.655,132.7026,132.636,132.6741,33788.0
2021-08-13 15:30:00,139.43,139.6,139.41,139.59,52225.0,132.6646,132.8263,132.6455,132.8168,52225.0
2021-08-16 09:30:00,139.19,139.43,139.07,139.17,59920.0,132.4362,132.6646,132.322,132.4172,59920.0
2021-08-16 10:00:00,139.14,139.41,139.12,139.21,46176.0,132.3886,132.6455,132.3696,132.4552,46176.0
2021-08-16 10:30:00,139.19,139.29,139.1,139.16,35869.0,132.4362,132.5313,132.3506,132.4077,35869.0
2021-08-16 11:00:00,139.24,139.44,139.22,139.44,30228.0,132.4838,132.6741,132.4647,132.6741,30228.0
2021-08-16 11:30:00,139.43,139.64,139.42,139.54,57312.0,132.6646,132.8644,132.655,132.7692,57312.0
2021-08-16 12:00:00,139.54,139.68,139.54,139.65,15579.0,132.7692,132.9024,132.7692,132.8739,15579.0
2021-08-16 12:30:00,139.65,139.77,139.59,139.76,10860.0,132.8739,132.9881,132.8168,132.9785,10860.0
2021-08-16 13:00:00,139.77,139.88,139.75,139.86,24581.0,132.9881,133.0927,132.969,133.0737,24581.0
2021-08-16 13:30:00,139.85,139.94,139.84,139.93,18336.0,133.0642,133.1498,133.0547,133.1403,18336.0
2021-08-16 14:00:00,139.93,140.03,139.9,139.97,34515.0,133.1403,133.2354,133.1117,133.1783,34515.0
2021-08-16 14:30:00,140.0,140.16,139.98,140.1,35665.0,133.2069,133.3591,133.1879,133.302,35665.0
2021-08-16 15:00:00,140.09,140.24,140.06,140.24,41596.0,133.2925,133.4352,133.264,133.4352,41596.0
2021-08-16 15:30:00,140.21,140.45,140.16,140.42,62189.0,133.4067,133.6351,133.3591,133.6065,62189.0
2021-08-17 09:30:00,139.73,139.73,139.21,139.31,78021.0,132.95,132.95,132.4552,132.5504,78021.0
2021-08-17 10:00:00,139.28,139.57,139.16,139.53,76632.0,132.5218,132.7978,132.4077,132.7597,76632.0
2021-08-17 10:30:00,139.52,139.54,139.27,139.38,124479.0,132.7502,132.7692,132.5123,132.617,124479.0
2021-08-17 11:00:00,139.37,139.45,139.21,139.31,62725.0,132.6075,132.6836,132.4552,132.5504,62725.0
2021-08-17 11:30:00,139.27,139.44,139.05,139.05,31886.0,132.5123,132.6741,132.303,132.303,31886.0
2021-08-17 12:00:00,139.03,139.16,138.9,139.15,53952.0,132.284,132.4077,132.1603,132.3981,53952.0
2021-08-17 12:30:00,139.14,139.14,138.48,138.48,66838.0,132.3886,132.3886,131.7606,131.7606,66838.0
2021-08-17 13:00:00,138.49,138.77,138.46,138.77,59958.0,131.7702,132.0366,131.7416,132.0366,59958.0
2021-08-17 13:30:00,138.74,138.74,138.46,138.72,26025.0,132.008,132.008,131.7416,131.989,26025.0
2021-08-17 14:00:00,138.73,139.0,138.73,138.8,137663.0,131.9985,132.2554,131.9985,132.0651,137663.0
2021-08-17 14:30:00,138.82,139.03,138.65,139.01,138417.0,132.0842,132.284,131.9224,132.2649,138417.0
2021-08-17 15:00:00,139.03,139.18,139.01,139.08,480330.0,132.284,132.4267,132.2649,132.3315,480330.0
2021-08-17 15:30:00,139.09,139.3,138.94,139.27,1656807.0,132.341,132.5409,132.1983,132.5123,1656807.0
2021-08-18 09:30:00,138.91,139.24,138.74,139.19,54274.0,132.1698,132.4838,132.008,132.4362,54274.0
2021-08-18 10:00:00,139.2,139.42,139.11,139.25,59816.0,132.4457,132.655,132.3601,132.4933,59816.0
2021-08-18 10:30:00,139.27,139.38,138.96,139.01,59343.0,132.5123,132.617,132.2174,132.2649,59343.0
2021-08-18 11:00:00,138.95,138.98,138.75,138.87,30408.0,132.2078,132.2364,132.0175,132.1317,30408.0
2021-08-18 11:30:00,138.9,138.97,138.79,138.83,30533.0,132.1603,132.2269,132.0556,132.0937,30533.0
2021-08-18 12:00:00,138.82,138.94,138.74,138.74,53017.0,132.0842,132.1983,132.008,132.008,53017.0
2021-08-18 12:30:00,138.77,138.87,138.75,138.87,22275.0,132.0366,132.1317,132.0175,132.1317,22275.0
2021-08-18 13:00:00,138.88,138.88,138.7,138.74,213446.0,132.1412,132.1412,131.97,132.008,213446.0
2021-08-18 13:30:00,138.74,138.9,138.74,138.87,21719.0,132.008,132.1603,132.008,132.1317,21719.0
2021-08-18 14:00:00,138.86,139.14,138.37,138.83,79903.0,132.1222,132.3886,131.656,132.0937,79903.0
2021-08-18 14:30:00,138.84,138.92,138.59,138.7,71937.0,132.1032,132.1793,131.8653,131.97,71937.0
2021-08-18 15:00:00,138.67,138.69,138.32,138.33,46358.0,131.9414,131.9605,131.6084,131.6179,46358.0
2021-08-18 15:30:00,138.31,138.31,137.49,137.58,125029.0,131.5989,131.5989,130.8187,130.9043,125029.0
2021-08-19 09:30:00,136.58,137.62,136.57,137.54,76768.0,129.9528,130.9424,129.9433,130.8663,76768.0
2021-08-19 10:00:00,137.58,138.05,137.5,137.84,143938.0,130.9043,131.3515,130.8282,131.1517,143938.0
2021-08-19 10:30:00,137.87,138.12,137.43,138.12,54508.0,131.1802,131.4181,130.7616,131.4181,54508.0
2021-08-19 11:00:00,138.13,138.25,137.95,138.07,51077.0,131.4276,131.5418,131.2564,131.3705,51077.0
2021-08-19 11:30:00,138.06,138.67,138.06,138.55,42964.0,131.361,131.9414,131.361,131.8273,42964.0
2021-08-19 12:00:00,138.59,138.68,138.27,138.32,34059.0,131.8653,131.9509,131.5608,131.6084,34059.0
2021-08-19 12:30:00,138.38,138.57,138.3,138.55,18495.0,131.6655,131.8463,131.5894,131.8273,18495.0
2021-08-19 13:00:00,138.54,138.55,138.08,138.08,31954.0,131.8177,131.8273,131.3801,131.3801,31954.0
2021-08-19 13:30:00,138.07,138.23,137.92,137.92,27766.0,131.3705,131.5228,131.2278,131.2278,27766.0
2021-08-19 14:00:00,137.9,138.05,137.67,137.68,69455.0,131.2088,131.3515,130.99,130.9995,69455.0
2021-08-19 14:30:00,137.67,138.14,137.48,138.13,109408.0,130.99,131.4371,130.8092,131.4276,109408.0
2021-08-19 15:00:00,138.14,138.51,138.14,138.51,65061.0,131.4371,131.7892,131.4371,131.7892,65061.0
2021-08-19 15:30:00,138.5,138.55,138.0,138.19,69553.0,131.7797,131.8273,131.3039,131.4847,69553.0
2021-08-20 09:30:00,138.33,139.02,138.19,138.97,55776.0,131.6179,132.2744,131.4847,132.2269,55776.0
2021-08-20 10:00:00,138.99,139.37,138.97,139.29,122780.0,132.2459,132.6075,132.2269,132.5313,122780.0
2021-08-20 10:30:00,139.28,139.42,139.17,139.18,88750.0,132.5218,132.655,132.4172,132.4267,88750.0
2021-08-20 11:00:00,139.16,139.26,139.11,139.12,44383.0,132.4077,132.5028,132.3601,132.3696,44383.0
2021-08-20 11:30:00,139.14,139.33,139.09,139.21,24488.0,132.3886,132.5694,132.341,132.4552,24488.0
2021-08-20 12:00:00,139.2,139.48,139.16,139.47,27437.0,132.4457,132.7121,132.4077,132.7026,27437.0
2021-08-20 12:30:00,139.5,139.61,139.48,139.53,113420.0,132.7312,132.8358,132.7121,132.7597,113420.0
2021-08-20 13:00:00,139.54,139.59,139.49,139.5,21603.0,132.7692,132.8168,132.7216,132.7312,21603.0
2021-08-20 13:30:00,139.5,139.53,139.33,139.34,17604.0,132.7312,132.7597,132.5694,132.5789,17604.0
2021-08-20 14:00:00,139.37,139.48,139.27,139.31,107528.0,132.6075,132.7121,132.5123,132.5504,107528.0
2021-08-20 14:30:00,139.3,139.37,139.25,139.36,49146.0,132.5409,132.6075,132.4933,132.5979,49146.0
2021-08-20 15:00:00,139.34,139.56,139.32,139.55,45228.0,132.5789,132.7882,132.5599,132.7787,45228.0
2021-08-20 15:30:00,139.51,139.66,139.49,139.53,73526.0,132.7407,132.8834,132.7216,132.7597,73526.0
2021-08-23 09:30:00,140.02,140.44,140.02,140.16,80908.0,133.2259,133.6255,133.2259,133.3591,80908.0
2021-08-23 10:00:00,140.18,140.59,140.13,140.53,101482.0,133.3782,133.7683,133.3306,133.7112,101482.0
2021-08-23 10:30:00,140.54,140.65,140.48,140.65,35906.0,133.7207,133.8254,133.6636,133.8254,35906.0
2021-08-23 11:00:00,140.65,140.83,140.64,140.71,37364.0,133.8254,133.9966,133.8158,133.8824,37364.0
2021-08-23 11:30:00,140.74,140.77,140.68,140.74,34299.0,133.911,133.9395,133.8539,133.911,34299.0
2021-08-23 12:00:00,140.73,140.76,140.7,140.75,52998.0,133.9015,133.93,133.8729,133.9205,52998.0
2021-08-23 12:30:00,140.79,140.83,140.69,140.83,35235.0,133.9586,133.9966,133.8634,133.9966,35235.0
2021-08-23 13:00:00,140.81,140.84,140.6,140.63,26896.0,133.9776,134.0061,133.7778,133.8063,26896.0
2021-08-23 13:30:00,140.63,140.67,140.54,140.64,40276.0,133.8063,133.8444,133.7207,133.8158,40276.0
2021-08-23 14:00:00,140.65,140.74,140.6,140.62,65111.0,133.8254,133.911,133.7778,133.7968,65111.0
2021-08-23 14:30:00,140.62,140.74,140.6,140.71,32545.0,133.7968,133.911,133.7778,133.8824,32545.0
2021-08-23 15:00:00,140.71,140.72,140.6,140.66,42389.0,133.8824,133.892,133.7778,133.8349,42389.0
2021-08-23 15:30:00,140.66,140.71,140.4,140.41,93443.0,133.8349,133.8824,133.5875,133.597,93443.0
2021-08-24 09:30:00,140.74,140.74,140.38,140.48,82962.0,133.911,133.911,133.5685,133.6636,82962.0
2021-08-24 10:00:00,140.47,140.7,140.44,140.65,109188.0,133.6541,133.8729,133.6255,133.8254,109188.0
2021-08-24 10:30:00,140.67,140.7,140.55,140.59,26704.0,133.8444,133.8729,133.7302,133.7683,26704.0
2021-08-24 11:00:00,140.58,140.66,140.53,140.55,24465.0,133.7588,133.8349,133.7112,133.7302,24465.0
2021-08-24 11:30:00,140.55,140.63,140.48,140.62,46036.0,133.7302,133.8063,133.6636,133.7968,46036.0
2021-08-24 12:00:00,140.62,140.63,140.48,140.48,20584.0,133.7968,133.8063,133.6636,133.6636,20584.0
2021-08-24 12:30:00,140.49,140.56,140.46,140.52,44314.0,133.6731,133.7397,133.6446,133.7017,44314.0
2021-08-24 13:00:00,140.53,140.59,140.52,140.57,29829.0,133.7112,133.7683,133.7017,133.7492,29829.0
2021-08-24 13:30:00,140.57,140.65,140.57,140.62,31495.0,133.7492,133.8254,133.7492,133.7968,31495.0
2021-08-24 14:00:00,140.63,140.66,140.61,140.63,80679.0,133.8063,133.8349,133.7873,133.8063,80679.0
2021-08-24 14:30:00,140.64,140.69,140.63,140.68,33798.0,133.8158,133.8634,133.8063,133.8539,33798.0
2021-08-24 15:00:00,140.68,140.69,140.61,140.67,50431.0,133.8539,133.8634,133.7873,133.8444,50431.0
2021-08-24 15:30:00,140.67,140.67,140.43,140.48,115436.0,133.8444,133.8444,133.616,133.6636,115436.0
2021-08-25 09:30:00,140.88,140.88,140.49,140.57,79993.0,134.0442,134.0442,133.6731,133.7492,79993.0
2021-08-25 10:00:00,140.61,140.69,140.55,140.55,45275.0,133.7873,133.8634,133.7302,133.7302,45275.0
2021-08-25 10:30:00,140.56,140.64,140.51,140.63,30345.0,133.7397,133.8158,133.6921,133.8063,30345.0
2021-08-25 11:00:00,140.63,140.79,140.63,140.79,25524.0,133.8063,133.9586,133.8063,133.9586,25524.0
2021-08-25 11:30:00,140.8,140.9,140.74,140.9,21922.0,133.9681,134.0632,133.911,134.0632,21922.0
2021-08-25 12:00:00,140.89,140.95,140.85,140.94,37786.0,134.0537,134.1108,134.0157,134.1013,37786.0
2021-08-25 12:30:00,140.95,140.96,140.86,140.92,27592.0,134.1108,134.1203,134.0252,134.0823,27592.0
2021-08-25 13:00:00,140.92,140.94,140.85,140.85,17282.0,134.0823,134.1013,134.0157,134.0157,17282.0
2021-08-25 13:30:00,140.86,140.89,140.83,140.85,17791.0,134.0252,134.0537,133.9966,134.0157,17791.0
2021-08-25 14:00:00,140.85,140.9,140.83,140.89,26268.0,134.0157,134.0632,133.9966,134.0537,26268.0
2021-08-25 14:30:00,140.9,140.9,140.79,140.86,24796.0,134.0632,134.0632,133.9586,134.0252,24796.0
2021-08-25 15:00:00,140.86,140.86,140.75,140.81,37562.0,134.0252,134.0252,133.9205,133.9776,37562.0
2021-08-25 15:30:00,140.81,140.92,140.7,140.71,77469.0,133.9776,134.0823,133.8729,133.8824,77469.0
2021-08-26 09:30:00,140.53,140.6,140.23,140.23,156740.0,133.7112,133.7778,133.4257,133.4257,156740.0
2021-08-26 10:00:00,140.24,140.33,139.76,139.99,99303.0,133.4352,133.5209,132.9785,133.1974,99303.0
2021-08-26 10:30:00,139.97,140.03,139.75,139.89,37074.0,133.1783,133.2354,132.969,133.1022,37074.0
2021-08-26 11:00:00,139.79,140.15,139.68,140.05,34549.0,133.0071,133.3496,132.9024,133.2545,34549.0
2021-08-26 11:30:00,140.01,140.09,139.89,140.0,26500.0,133.2164,133.2925,133.1022,133.2069,26500.0
2021-08-26 12:00:00,140.01,140.26,140.0,140.23,25295.0,133.2164,133.4543,133.2069,133.4257,25295.0
2021-08-26 12:30:00,140.19,140.26,140.13,140.19,71527.0,133.3877,133.4543,133.3306,133.3877,71527.0
2021-08-26 13:00:00,140.2,140.29,140.08,140.15,560801.0,133.3972,133.4828,133.283,133.3496,560801.0
2021-08-26 13:30:00,140.14,140.25,140.14,140.14,18043.0,133.3401,133.4448,133.3401,133.3401,18043.0
2021-08-26 14:00:00,140.14,140.14,139.94,140.0,28752.0,133.3401,133.3401,133.1498,133.2069,28752.0
2021-08-26 14:30:00,140.0,140.07,139.95,139.95,41225.0,133.2069,133.2735,133.1593,133.1593,41225.0
2021-08-26 15:00:00,139.96,140.01,139.8,139.91,65746.0,133.1688,133.2164,133.0166,133.1213,65746.0
2021-08-26 15:30:00,139.94,140.03,139.81,139.84,61362.0,133.1498,133.2354,133.0261,133.0547,61362.0
2021-08-27 09:30:00,140.29,140.35,140.1,140.29,123851.0,133.4828,133.5399,133.302,133.4828,123851.0
2021-08-27 10:00:00,140.3,141.02,140.12,140.85,127090.0,133.4923,134.1774,133.3211,134.0157,127090.0
2021-08-27 10:30:00,140.87,140.97,140.69,140.91,51259.0,134.0347,134.1298,133.8634,134.0727,51259.0
2021-08-27 11:00:00,140.89,140.97,140.85,140.88,32480.0,134.0537,134.1298,134.0157,134.0442,32480.0
2021-08-27 11:30:00,140.87,141.09,140.86,141.05,32219.0,134.0347,134.244,134.0252,134.2059,32219.0
2021-08-27 12:00:00,141.06,141.09,140.99,141.09,31777.0,134.2155,134.244,134.1489,134.244,31777.0
2021-08-27 12:30:00,141.1,141.17,141.1,141.17,28495.0,134.2535,134.3201,134.2535,134.3201,28495.0
2021-08-27 13:00:00,141.16,141.24,141.15,141.2,17075.0,134.3106,134.3867,134.3011,134.3487,17075.0
2021-08-27 13:30:00,141.2,141.26,141.18,141.23,20941.0,134.3487,134.4058,134.3296,134.3772,20941.0
2021-08-27 14:00:00,141.25,141.26,141.16,141.22,28544.0,134.3962,134.4058,134.3106,134.3677,28544.0
2021-08-27 14:30:00,141.22,141.27,141.18,141.2,33103.0,134.3677,134.4153,134.3296,134.3487,33103.0
2021-08-27 15:00:00,141.19,141.33,141.18,141.26,31217.0,134.3392,134.4724,134.3296,134.4058,31217.0
2021-08-27 15:30:00,141.26,141.31,141.1,141.19,81463.0,134.4058,134.4533,134.2535,134.3392,81463.0
2021-08-30 09:30:00,141.35,141.66,141.35,141.65,43101.0,134.4914,134.7863,134.4914,134.7768,43101.0
2021-08-30 10:00:00,141.65,141.85,141.62,141.85,30688.0,134.7768,134.9671,134.7483,134.9671,30688.0
2021-08-30 10:30:00,141.86,142.02,141.83,141.95,42412.0,134.9766,135.1289,134.9481,135.0623,42412.0
2021-08-30 11:00:00,141.96,142.03,141.88,141.89,30509.0,135.0718,135.1384,134.9957,135.0052,30509.0
2021-08-30 11:30:00,141.9,142.02,141.9,141.98,19658.0,135.0147,135.1289,135.0147,135.0908,19658.0
2021-08-30 12:00:00,141.98,141.98,141.82,141.85,20227.0,135.0908,135.0908,134.9386,134.9671,20227.0
2021-08-30 12:30:00,141.85,141.95,141.82,141.95,21335.0,134.9671,135.0623,134.9386,135.0623,21335.0
2021-08-30 13:00:00,141.95,142.01,141.91,141.99,27811.0,135.0623,135.1194,135.0242,135.1003,27811.0
2021-08-30 13:30:00,141.99,142.06,141.97,142.05,48260.0,135.1003,135.1669,135.0813,135.1574,48260.0
2021-08-30 14:00:00,142.05,142.07,141.98,142.02,54588.0,135.1574,135.1765,135.0908,135.1289,54588.0
2021-08-30 14:30:00,142.03,142.05,141.95,142.05,32954.0,135.1384,135.1574,135.0623,135.1574,32954.0
2021-08-30 15:00:00,142.05,142.05,141.97,141.99,35543.0,135.1574,135.1574,135.0813,135.1003,35543.0
2021-08-30 15:30:00,141.99,141.99,141.77,141.78,136713.0,135.1003,135.1003,134.891,134.9005,136713.0
2021-08-31 09:30:00,141.92,141.92,141.33,141.42,48386.0,135.0337,135.0337,134.4724,134.558,48386.0
2021-08-31 10:00:00,141.39,141.51,141.3,141.38,52804.0,134.5294,134.6436,134.4438,134.5199,52804.0
2021-08-31 10:30:00,141.38,141.48,141.32,141.42,42052.0,134.5199,134.6151,134.4628,134.558,42052.0
2021-08-31 11:00:00,141.45,141.54,141.31,141.46,54295.0,134.5865,134.6722,134.4533,134.5961,54295.0
2021-08-31 11:30:00,141.49,141.57,141.45,141.49,20909.0,134.6246,134.7007,134.5865,134.6246,20909.0
2021-08-31 12:00:00,141.49,141.49,141.4,141.48,27349.0,134.6246,134.6246,134.539,134.6151,27349.0
2021-08-31 12:30:00,141.47,141.48,141.36,141.38,39647.0,134.6056,134.6151,134.5009,134.5199,39647.0
2021-08-31 13:00:00,141.38,141.38,141.13,141.18,29531.0,134.5199,134.5199,134.2821,134.3296,29531.0
2021-08-31 13:30:00,141.18,141.26,141.15,141.25,25119.0,134.3296,134.4058,134.3011,134.3962,25119.0
2021-08-31 14:00:00,141.26,141.28,141.17,141.19,21437.0,134.4058,134.4248,134.3201,134.3392,21437.0
2021-08-31 14:30:00,141.21,141.28,141.13,141.27,38920.0,134.3582,134.4248,134.2821,134.4153,38920.0
2021-08-31 15:00:00,141.27,141.29,141.13,141.15,45932.0,134.4153,134.4343,134.2821,134.3011,45932.0
2021-08-31 15:30:00,141.16,141.34,141.12,141.21,107794.0,134.3106,134.4819,134.2725,134.3582,107794.0
2021-09-01 09:30:00,141.53,141.53,141.07,141.14,115545.0,134.6627,134.6627,134.225,134.2916,115545.0
2021-09-01 10:00:00,141.15,141.26,141.06,141.1,95421.0,134.3011,134.4058,134.2155,134.2535,95421.0
2021-09-01 10:30:00,141.1,141.26,141.09,141.23,69897.0,134.2535,134.4058,134.244,134.3772,69897.0
2021-09-01 11:00:00,141.24,141.3,141.14,141.29,58174.0,134.3867,134.4438,134.2916,134.4343,58174.0
2021-09-01 11:30:00,141.28,141.4,141.27,141.37,43184.0,134.4248,134.539,134.4153,134.5104,43184.0
2021-09-01 12:00:00,141.36,141.44,141.35,141.41,59041.0,134.5009,134.577,134.4914,134.5485,59041.0
2021-09-01 12:30:00,141.4,141.59,141.39,141.57,25771.0,134.539,134.7197,134.5294,134.7007,25771.0
2021-09-01 13:00:00,141.57,141.58,141.54,141.56,28941.0,134.7007,134.7102,134.6722,134.6912,28941.0
2021-09-01 13:30:00,141.56,141.59,141.53,141.58,23425.0,134.6912,134.7197,134.6627,134.7102,23425.0
2021-09-01 14:00:00,141.59,141.6,141.51,141.56,32370.0,134.7197,134.7293,134.6436,134.6912,32370.0
2021-09-01 14:30:00,141.55,141.55,141.43,141.47,418876.0,134.6817,134.6817,134.5675,134.6056,418876.0
2021-09-01 15:00:00,141.46,141.53,141.34,141.45,65433.0,134.5961,134.6627,134.4819,134.5865,65433.0
2021-09-01 15:30:00,141.45,141.45,141.23,141.33,195052.0,134.5865,134.5865,134.3772,134.4724,195052.0
2021-09-02 09:30:00,141.61,141.78,141.48,141.52,60675.0,134.7388,134.9005,134.6151,134.6531,60675.0
2021-09-02 10:00:00,141.51,141.55,141.38,141.45,55195.0,134.6436,134.6817,134.5199,134.5865,55195.0
2021-09-02 10:30:00,141.45,141.47,141.3,141.33,38826.0,134.5865,134.6056,134.4438,134.4724,38826.0
2021-09-02 11:00:00,141.33,141.42,141.26,141.38,25911.0,134.4724,134.558,134.4058,134.5199,25911.0
2021-09-02 11:30:00,141.4,141.46,141.34,141.35,45076.0,134.539,134.5961,134.4819,134.4914,45076.0
2021-09-02 12:00:00,141.34,141.36,141.23,141.25,20710.0,134.4819,134.5009,134.3772,134.3962,20710.0
2021-09-02 12:30:00,141.24,141.32,141.21,141.32,18389.0,134.3867,134.4628,134.3582,134.4628,18389.0
2021-09-02 13:00:00,141.32,141.33,141.12,141.14,32742.0,134.4628,134.4724,134.2725,134.2916,32742.0
2021-09-02 13:30:00,141.13,141.17,140.99,141.04,166166.0,134.2821,134.3201,134.1489,134.1964,166166.0
2021-09-02 14:00:00,141.01,141.12,140.93,141.02,124042.0,134.1679,134.2725,134.0918,134.1774,124042.0
2021-09-02 14:30:00,141.0,141.2,140.96,141.18,32569.0,134.1584,134.3487,134.1203,134.3296,32569.0
2021-09-02 15:00:00,141.2,141.23,141.05,141.09,44365.0,134.3487,134.3772,134.2059,134.244,44365.0
2021-09-02 15:30:00,141.11,141.39,141.06,141.38,143186.0,134.263,134.5294,134.2155,134.5199,143186.0
2021-09-03 09:30:00,141.12,141.2,140.86,141.16,56629.0,134.2725,134.3487,134.0252,134.3106,56629.0
2021-09-03 10:00:00,141.22,141.33,141.15,141.21,55884.0,134.3677,134.4724,134.3011,134.3582,55884.0
2021-09-03 10:30:00,141.21,141.31,141.11,141.28,33051.0,134.3582,134.4533,134.263,134.4248,33051.0
2021-09-03 11:00:00,141.27,141.53,141.25,141.46,27047.0,134.4153,134.6627,134.3962,134.5961,27047.0
2021-09-03 11:30:00,141.46,141.54,141.38,141.4,28240.0,134.5961,134.6722,134.5199,134.539,28240.0
2021-09-03 12:00:00,141.38,141.51,141.36,141.5,18685.0,134.5199,134.6436,134.5009,134.6341,18685.0
2021-09-03 12:30:00,141.44,141.47,141.38,141.46,48336.0,134.577,134.6056,134.5199,134.5961,48336.0
2021-09-03 13:00:00,141.47,141.67,141.46,141.61,32839.0,134.6056,134.7959,134.5961,134.7388,32839.0
2021-09-03 13:30:00,141.63,141.68,141.58,141.68,30131.0,134.7578,134.8054,134.7102,134.8054,30131.0
2021-09-03 14:00:00,141.68,141.68,141.6,141.62,20375.0,134.8054,134.8054,134.7293,134.7483,20375.0
2021-09-03 14:30:00,141.61,141.63,141.57,141.6,27055.0,134.7388,134.7578,134.7007,134.7293,27055.0
2021-09-03 15:00:00,141.59,141.65,141.53,141.53,65344.0,134.7197,134.7768,134.6627,134.6627,65344.0
2021-09-03 15:30:00,141.52,141.59,141.31,141.35,84749.0,134.6531,134.7197,134.4533,134.4914,84749.0
2021-09-07 09:30:00,141.27,141.36,140.27,140.47,103956.0,134.4153,134.5009,133.4638,133.6541,103956.0
2021-09-07 10:00:00,140.44,140.47,140.12,140.31,95089.0,133.6255,133.6541,133.3211,133.5019,95089.0
2021-09-07 10:30:00,140.31,140.54,140.27,140.52,44314.0,133.5019,133.7207,133.4638,133.7017,44314.0
2021-09-07 11:00:00,140.53,140.53,140.3,140.34,28695.0,133.7112,133.7112,133.4923,133.5304,28695.0
2021-09-07 11:30:00,140.35,140.48,140.35,140.38,14040.0,133.5399,133.6636,133.5399,133.5685,14040.0
2021-09-07 12:00:00,140.39,140.53,140.38,140.47,41486.0,133.578,133.7112,133.5685,133.6541,41486.0
2021-09-07 12:30:00,140.49,140.59,140.44,140.57,36071.0,133.6731,133.7683,133.6255,133.7492,36071.0
2021-09-07 13:00:00,140.56,140.63,140.51,140.52,65717.0,133.7397,133.8063,133.6921,133.7017,65717.0
2021-09-07 13:30:00,140.52,140.61,140.51,140.58,79876.0,133.7017,133.7873,133.6921,133.7588,79876.0
2021-09-07 14:00:00,140.57,140.57,140.41,140.42,46070.0,133.7492,133.7492,133.597,133.6065,46070.0
2021-09-07 14:30:00,140.41,140.51,140.37,140.48,159191.0,133.597,133.6921,133.5589,133.6636,159191.0
2021-09-07 15:00:00,140.49,140.53,140.4,140.41,45081.0,133.6731,133.7112,133.5875,133.597,45081.0
2021-09-07 15:30:00,140.38,140.43,140.22,140.26,78337.0,133.5685,133.616,133.4162,133.4543,78337.0
2021-09-08 09:30:00,139.84,140.14,139.77,140.07,135622.0,133.0547,133.3401,132.9881,133.2735,135622.0
2021-09-08 10:00:00,140.11,140.24,139.94,139.98,174294.0,133.3116,133.4352,133.1498,133.1879,174294.0
2021-09-08 10:30:00,139.98,140.01,139.51,139.73,263356.0,133.1879,133.2164,132.7407,132.95,263356.0
2021-09-08 11:00:00,139.72,140.02,139.72,139.89,346766.0,132.9405,133.2259,132.9405,133.1022,346766.0
2021-09-08 11:30:00,139.89,139.94,139.64,139.73,262875.0,133.1022,133.1498,132.8644,132.95,262875.0
2021-09-08 12:00:00,139.74,140.19,139.69,140.13,245002.0,132.9595,133.3877,132.9119,133.3306,245002.0
2021-09-08 12:30:00,140.16,140.16,139.91,139.92,26052.0,133.3591,133.3591,133.1213,133.1308,26052.0
2021-09-08 13:00:00,139.92,140.02,139.82,139.92,154407.0,133.1308,133.2259,133.0356,133.1308,154407.0
2021-09-08 13:30:00,139.93,139.99,139.87,139.88,87860.0,133.1403,133.1974,133.0832,133.0927,87860.0
2021-09-08 14:00:00,139.88,140.08,139.88,139.98,145440.0,133.0927,133.283,133.0927,133.1879,145440.0
2021-09-08 14:30:00,139.98,140.02,139.92,140.01,65645.0,133.1879,133.2259,133.1308,133.2164,65645.0
2021-09-08 15:00:00,140.01,140.1,139.98,140.02,49828.0,133.2164,133.302,133.1879,133.2259,49828.0
2021-09-08 15:30:00,140.01,140.07,139.94,140.07,155680.0,133.2164,133.2735,133.1498,133.2735,155680.0
2021-09-09 09:30:00,140.16,140.53,140.09,140.36,56524.0,133.3591,133.7112,133.2925,133.5494,56524.0
2021-09-09 10:00:00,140.35,140.64,140.3,140.54,43975.0,133.5399,133.8158,133.4923,133.7207,43975.0
2021-09-09 10:30:00,140.54,140.62,140.36,140.37,48052.0,133.7207,133.7968,133.5494,133.5589,48052.0
2021-09-09 11:00:00,140.37,140.39,140.02,140.05,26879.0,133.5589,133.578,133.2259,133.2545,26879.0
2021-09-09 11:30:00,140.03,140.2,140.03,140.19,73448.0,133.2354,133.3972,133.2354,133.3877,73448.0
2021-09-09 12:00:00,140.2,140.2,139.99,140.08,17936.0,133.3972,133.3972,133.1974,133.283,17936.0
2021-09-09 12:30:00,140.06,140.15,140.0,140.01,16063.0,133.264,133.3496,133.2069,133.2164,16063.0
2021-09-09 13:00:00,140.04,140.15,139.66,139.75,69097.0,133.245,133.3496,132.8834,132.969,69097.0
2021-09-09 13:30:00,139.68,139.74,139.57,139.64,40538.0,132.9024,132.9595,132.7978,132.8644,40538.0
2021-09-09 14:00:00,139.65,139.77,139.48,139.74,437625.0,132.8739,132.9881,132.7121,132.9595,437625.0
2021-09-09 14:30:00,139.7,139.85,139.56,139.83,27380.0,132.9215,133.0642,132.7882,133.0451,27380.0
2021-09-09 15:00:00,139.85,139.87,139.69,139.73,42193.0,133.0642,133.0832,132.9119,132.95,42193.0
2021-09-09 15:30:00,139.73,139.9,139.48,139.49,88373.0,132.95,133.1117,132.7121,132.7216,88373.0
2021-09-10 09:30:00,140.14,140.4,139.85,139.95,60411.0,133.3401,133.5875,133.0642,133.1593,60411.0
2021-09-10 10:00:00,139.9,139.93,139.64,139.76,37510.0,133.1117,133.1403,132.8644,132.9785,37510.0
2021-09-10 10:30:00,139.65,139.65,139.33,139.49,49582.0,132.8739,132.8739,132.5694,132.7216,49582.0
2021-09-10 11:00:00,139.51,139.55,139.32,139.32,89113.0,132.7407,132.7787,132.5599,132.5599,89113.0
2021-09-10 11:30:00,139.31,139.49,139.29,139.46,42202.0,132.5504,132.7216,132.5313,132.6931,42202.0
2021-09-10 12:00:00,139.44,139.78,139.43,139.77,38129.0,132.6741,132.9976,132.6646,132.9881,38129.0
2021-09-10 12:30:00,139.78,139.95,139.75,139.93,12073.0,132.9976,133.1593,132.969,133.1403,12073.0
2021-09-10 13:00:00,139.92,140.03,139.86,139.88,34403.0,133.1308,133.2354,133.0737,133.0927,34403.0
2021-09-10 13:30:00,139.87,139.96,139.73,139.77,65001.0,133.0832,133.1688,132.95,132.9881,65001.0
2021-09-10 14:00:00,139.78,139.82,139.67,139.68,73238.0,132.9976,133.0356,132.8929,132.9024,73238.0
2021-09-10 14:30:00,139.68,139.7,139.6,139.61,87865.0,132.9024,132.9215,132.8263,132.8358,87865.0
2021-09-10 15:00:00,139.6,139.61,139.29,139.32,106513.0,132.8263,132.8358,132.5313,132.5599,106513.0
2021-09-10 15:30:00,139.32,139.35,138.77,138.84,230975.0,132.5599,132.5884,132.0366,132.1032,230975.0
2021-09-13 09:30:00,139.6,139.87,139.1,139.22,144499.0,132.8263,133.0832,132.3506,132.4647,144499.0
2021-09-13 10:00:00,139.22,139.25,138.58,138.73,71589.0,132.4647,132.4933,131.8558,131.9985,71589.0
2021-09-13 10:30:00,138.74,139.05,138.58,138.9,83370.0,132.008,132.303,131.8558,132.1603,83370.0
2021-09-13 11:00:00,138.9,138.94,138.31,138.62,43900.0,132.1603,132.1983,131.5989,131.8939,43900.0
2021-09-13 11:30:00,138.6,138.71,138.4,138.4,41174.0,131.8748,131.9795,131.6845,131.6845,41174.0
2021-09-13 12:00:00,138.43,138.57,138.3,138.49,34749.0,131.7131,131.8463,131.5894,131.7702,34749.0
2021-09-13 12:30:00,138.46,138.53,138.3,138.52,33422.0,131.7416,131.8082,131.5894,131.7987,33422.0
2021-09-13 13:00:00,138.53,138.61,138.33,138.33,41594.0,131.8082,131.8843,131.6179,131.6179,41594.0
2021-09-13 13:30:00,138.34,138.38,138.15,138.22,30827.0,131.6274,131.6655,131.4467,131.5133,30827.0
2021-09-13 14:00:00,138.23,138.31,138.03,138.06,38406.0,131.5228,131.5989,131.3325,131.361,38406.0
2021-09-13 14:30:00,138.06,138.21,137.97,138.15,37024.0,131.361,131.5037,131.2754,131.4467,37024.0
2021-09-13 15:00:00,138.12,138.54,137.93,138.54,92096.0,131.4181,131.8177,131.2373,131.8177,92096.0
2021-09-13 15:30:00,138.5,138.67,138.34,138.66,87645.0,131.7797,131.9414,131.6274,131.9319,87645.0
2021-09-14 09:30:00,139.0,139.19,138.46,138.46,81258.0,132.2554,132.4362,131.7416,131.7416,81258.0
2021-09-14 10:00:00,138.41,138.55,138.25,138.54,134530.0,131.694,131.8273,131.5418,131.8177,134530.0
2021-09-14 10:30:00,138.54,138.56,138.16,138.29,85688.0,131.8177,131.8368,131.4562,131.5799,85688.0
2021-09-14 11:00:00,138.3,138.5,138.29,138.49,24853.0,131.5894,131.7797,131.5799,131.7702,24853.0
2021-09-14 11:30:00,138.51,138.64,138.45,138.64,63083.0,131.7892,131.9129,131.7321,131.9129,63083.0
2021-09-14 12:00:00,138.64,138.72,138.62,138.66,48715.0,131.9129,131.989,131.8939,131.9319,48715.0
2021-09-14 12:30:00,138.66,138.66,138.29,138.33,124321.0,131.9319,131.9319,131.5799,131.6179,124321.0
2021-09-14 13:00:00,138.31,138.42,138.09,138.3,45053.0,131.5989,131.7036,131.3896,131.5894,45053.0
2021-09-14 13:30:00,138.29,138.39,138.16,138.35,22975.0,131.5799,131.675,131.4562,131.637,22975.0
2021-09-14 14:00:00,138.35,138.38,138.04,138.06,90441.0,131.637,131.6655,131.342,131.361,90441.0
2021-09-14 14:30:00,138.05,138.08,137.81,138.07,46364.0,131.3515,131.3801,131.1232,131.3705,46364.0
2021-09-14 15:00:00,138.05,138.1,137.85,137.88,86948.0,131.3515,131.3991,131.1612,131.1898,86948.0
2021-09-14 15:30:00,137.86,138.05,137.77,138.05,115965.0,131.1707,131.3515,131.0851,131.3515,115965.0
2021-09-15 09:30:00,138.13,138.34,137.78,138.32,50566.0,131.4276,131.6274,131.0946,131.6084,50566.0
2021-09-15 10:00:00,138.33,138.41,137.98,138.1,23901.0,131.6179,131.694,131.2849,131.3991,23901.0
2021-09-15 10:30:00,138.12,138.31,138.07,138.25,46560.0,131.4181,131.5989,131.3705,131.5418,46560.0
2021-09-15 11:00:00,138.27,138.41,138.21,138.33,35489.0,131.5608,131.694,131.5037,131.6179,35489.0
2021-09-15 11:30:00,138.33,138.33,138.15,138.33,21863.0,131.6179,131.6179,131.4467,131.6179,21863.0
2021-09-15 12:00:00,138.31,138.53,138.22,138.48,34556.0,131.5989,131.8082,131.5133,131.7606,34556.0
2021-09-15 12:30:00,138.49,138.8,138.49,138.76,70016.0,131.7702,132.0651,131.7702,132.0271,70016.0
2021-09-15 13:00:00,138.77,138.94,138.76,138.91,31692.0,132.0366,132.1983,132.0271,132.1698,31692.0
2021-09-15 13:30:00,138.92,139.02,138.88,138.88,24659.0,132.1793,132.2744,132.1412,132.1412,24659.0
2021-09-15 14:00:00,138.89,138.92,138.77,138.83,31186.0,132.1508,132.1793,132.0366,132.0937,31186.0
2021-09-15 14:30:00,138.82,138.94,138.78,138.81,32922.0,132.0842,132.1983,132.0461,132.0746,32922.0
2021-09-15 15:00:00,138.82,139.01,138.79,138.94,59050.0,132.0842,132.2649,132.0556,132.1983,59050.0
2021-09-15 15:30:00,138.95,139.08,138.81,138.91,127362.0,132.2078,132.3315,132.0746,132.1698,127362.0
2021-09-16 09:30:00,138.72,138.98,138.35,138.46,77460.0,131.989,132.2364,131.637,131.7416,77460.0
2021-09-16 10:00:00,138.43,138.44,137.97,138.15,32939.0,131.7131,131.7226,131.2754,131.4467,32939.0
2021-09-16 10:30:00,138.07,138.29,137.85,137.98,47100.0,131.3705,131.5799,131.1612,131.2849,47100.0
2021-09-16 11:00:00,138.06,138.19,137.92,138.13,37062.0,131.361,131.4847,131.2278,131.4276,37062.0
2021-09-16 11:30:00,138.14,138.25,138.07,138.21,23219.0,131.4371,131.5418,131.3705,131.5037,23219.0
2021-09-16 12:00:00,138.21,138.4,138.14,138.31,16513.0,131.5037,131.6845,131.4371,131.5989,16513.0
2021-09-16 12:30:00,138.31,138.47,138.31,138.34,21621.0,131.5989,131.7511,131.5989,131.6274,21621.0
2021-09-16 13:00:00,138.31,138.38,138.2,138.36,18274.0,131.5989,131.6655,131.4942,131.6465,18274.0
2021-09-16 13:30:00,138.34,138.6,138.19,138.6,16024.0,131.6274,131.8748,131.4847,131.8748,16024.0
2021-09-16 14:00:00,138.61,138.73,138.52,138.57,33895.0,131.8843,131.9985,131.7987,131.8463,33895.0
2021-09-16 14:30:00,138.62,138.79,138.56,138.77,73111.0,131.8939,132.0556,131.8368,132.0366,73111.0
2021-09-16 15:00:00,138.77,139.03,138.75,138.81,57242.0,132.0366,132.284,132.0175,132.0746,57242.0
2021-09-16 15:30:00,138.81,138.91,138.65,138.7,67573.0,132.0746,132.1698,131.9224,131.97,67573.0
2021-09-17 09:30:00,138.53,138.53,137.73,137.85,120644.0,131.8082,131.8082,131.047,131.1612,120644.0
2021-09-17 10:00:00,137.85,137.92,137.47,137.73,29381.0,131.1612,131.2278,130.7997,131.047,29381.0
2021-09-17 10:30:00,137.7,137.78,137.38,137.52,18290.0,131.0185,131.0946,130.714,130.8472,18290.0
2021-09-17 11:00:00,137.51,137.69,137.31,137.41,37865.0,130.8377,131.009,130.6474,130.7426,37865.0
2021-09-17 11:30:00,137.43,137.48,137.22,137.46,35116.0,130.7616,130.8092,130.5618,130.7901,35116.0
2021-09-17 12:00:00,137.51,137.66,137.45,137.62,28315.0,130.8377,130.9804,130.7806,130.9424,28315.0
2021-09-17 12:30:00,137.61,137.7,137.53,137.53,28686.0,130.9329,131.0185,130.8567,130.8567,28686.0
2021-09-17 13:00:00,137.53,137.53,137.23,137.29,25432.0,130.8567,130.8567,130.5713,130.6284,25432.0
2021-09-17 13:30:00,137.31,137.38,137.05,137.18,44362.0,130.6474,130.714,130.4,130.5237,44362.0
2021-09-17 14:00:00,137.17,137.34,137.14,137.19,58824.0,130.5142,130.676,130.4857,130.5332,58824.0
2021-09-17 14:30:00,137.14,137.32,137.08,137.23,33896.0,130.4857,130.6569,130.4286,130.5713,33896.0
2021-09-17 15:00:00,137.24,137.36,137.13,137.21,35707.0,130.5808,130.695,130.4762,130.5523,35707.0
2021-09-17 15:30:00,137.2,137.42,137.07,137.19,107283.0,130.5428,130.7521,130.4191,130.5332,107283.0
2021-09-20 09:30:00,135.21,135.92,134.85,135.58,145076.0,128.6493,129.3249,128.3068,129.0014,145076.0
2021-09-20 10:00:00,135.55,135.56,135.09,135.38,88406.0,128.9728,128.9823,128.5351,128.8111,88406.0
2021-09-20 10:30:00,135.37,135.52,135.07,135.09,56053.0,128.8016,128.9443,128.5161,128.5351,56053.0
2021-09-20 11:00:00,135.08,135.41,134.96,135.29,31922.0,128.5256,128.8396,128.4114,128.7254,31922.0
2021-09-20 11:30:00,135.35,135.36,134.68,134.68,34825.0,128.7825,128.792,128.145,128.145,34825.0
2021-09-20 12:00:00,134.7,134.72,134.35,134.56,33837.0,128.1641,128.1831,127.831,128.0309,33837.0
2021-09-20 12:30:00,134.51,134.58,134.27,134.29,74182.0,127.9833,128.0499,127.7549,127.774,74182.0
2021-09-20 13:00:00,134.3,134.35,133.96,134.34,66353.0,127.7835,127.831,127.46,127.8215,66353.0
2021-09-20 13:30:00,134.33,134.5,134.24,134.42,51655.0,127.812,127.9738,127.7264,127.8976,51655.0
2021-09-20 14:00:00,134.43,134.51,133.82,133.85,61265.0,127.9072,127.9833,127.3268,127.3553,61265.0
2021-09-20 14:30:00,133.87,133.91,133.59,133.73,61943.0,127.3743,127.4124,127.1079,127.2411,61943.0
2021-09-20 15:00:00,133.74,134.09,133.47,134.08,73159.0,127.2506,127.5837,126.9937,127.5741,73159.0
2021-09-20 15:30:00,134.14,135.17,134.08,135.08,100340.0,127.6312,128.6113,127.5741,128.5256,100340.0
2021-09-21 09:30:00,135.76,136.19,135.52,135.74,179030.0,129.1726,129.5818,128.9443,129.1536,179030.0
2021-09-21 10:00:00,135.74,135.82,135.13,135.37,171720.0,129.1536,129.2297,128.5732,128.8016,171720.0
2021-09-21 10:30:00,135.39,135.42,134.68,134.88,184954.0,128.8206,128.8491,128.145,128.3353,184954.0
2021-09-21 11:00:00,134.86,135.37,134.69,135.14,174580.0,128.3163,128.8016,128.1545,128.5827,174580.0
2021-09-21 11:30:00,135.16,135.64,135.16,135.52,167876.0,128.6017,129.0585,128.6017,128.9443,167876.0
2021-09-21 12:00:00,135.53,135.9,135.52,135.62,179552.0,128.9538,129.3058,128.9443,129.0394,179552.0
2021-09-21 12:30:00,135.62,135.67,135.28,135.41,169198.0,129.0394,129.087,128.7159,128.8396,169198.0
2021-09-21 13:00:00,135.4,135.47,135.06,135.08,316685.0,128.8301,128.8967,128.5066,128.5256,316685.0
2021-09-21 13:30:00,135.08,135.26,134.92,135.06,236726.0,128.5256,128.6969,128.3734,128.5066,236726.0
2021-09-21 14:00:00,135.06,135.3,134.97,134.98,272536.0,128.5066,128.7349,128.421,128.4305,272536.0
2021-09-21 14:30:00,134.99,135.59,134.98,135.35,407995.0,128.44,129.0109,128.4305,128.7825,407995.0
2021-09-21 15:00:00,135.35,135.68,135.34,135.59,210956.0,128.7825,129.0965,128.773,129.0109,210956.0
2021-09-21 15:30:00,135.57,135.68,134.93,134.93,239893.0,128.9918,129.0965,128.3829,128.3829,239893.0
2021-09-22 09:30:00,135.4,135.54,134.95,135.37,73148.0,128.8301,128.9633,128.4019,128.8016,73148.0
2021-09-22 10:00:00,135.45,135.67,135.33,135.53,63193.0,128.8777,129.087,128.7635,128.9538,63193.0
2021-09-22 10:30:00,135.59,135.84,135.54,135.8,89079.0,129.0109,129.2487,128.9633,129.2107,89079.0
2021-09-22 11:00:00,135.85,135.9,135.81,135.88,42064.0,129.2583,129.3058,129.2202,129.2868,42064.0
2021-09-22 11:30:00,135.88,136.33,135.88,136.13,70259.0,129.2868,129.715,129.2868,129.5247,70259.0
2021-09-22 12:00:00,136.13,136.13,135.96,136.04,37964.0,129.5247,129.5247,129.3629,129.439,37964.0
2021-09-22 12:30:00,136.1,136.11,135.9,135.93,49195.0,129.4961,129.5056,129.3058,129.3344,49195.0
2021-09-22 13:00:00,135.93,135.93,135.74,135.88,66513.0,129.3344,129.3344,129.1536,129.2868,66513.0
2021-09-22 13:30:00,135.86,135.92,135.68,135.8,268804.0,129.2678,129.3249,129.0965,129.2107,268804.0
2021-09-22 14:00:00,135.81,136.41,135.51,136.22,72874.0,129.2202,129.7911,128.9348,129.6103,72874.0
2021-09-22 14:30:00,136.24,136.29,135.39,135.63,149829.0,129.6293,129.6769,128.8206,129.0489,149829.0
2021-09-22 15:00:00,135.65,136.27,135.52,136.05,86563.0,129.068,129.6579,128.9443,129.4486,86563.0
2021-09-22 15:30:00,136.01,136.12,135.69,135.78,124071.0,129.4105,129.5152,129.106,129.1917,124071.0
2021-09-23 09:30:00,136.49,137.34,136.35,137.16,92629.0,129.8672,130.676,129.734,130.5047,92629.0
2021-09-23 10:00:00,137.13,137.46,137.13,137.37,71843.0,130.4762,130.7901,130.4762,130.7045,71843.0
2021-09-23 10:30:00,137.36,137.52,137.22,137.49,45951.0,130.695,130.8472,130.5618,130.8187,45951.0
2021-09-23 11:00:00,137.46,137.46,137.21,137.38,37660.0,130.7901,130.7901,130.5523,130.714,37660.0
2021-09-23 11:30:00,137.38,137.51,137.3,137.48,30952.0,130.714,130.8377,130.6379,130.8092,30952.0
2021-09-23 12:00:00,137.46,137.47,137.3,137.39,24940.0,130.7901,130.7997,130.6379,130.7235,24940.0
2021-09-23 12:30:00,137.4,137.54,137.4,137.47,99400.0,130.7331,130.8663,130.7331,130.7997,99400.0
2021-09-23 13:00:00,137.47,137.68,137.46,137.65,54382.0,130.7997,130.9995,130.7901,130.9709,54382.0
2021-09-23 13:30:00,137.67,137.81,137.67,137.8,26779.0,130.99,131.1232,130.99,131.1136,26779.0
2021-09-23 14:00:00,137.81,137.83,137.59,137.59,38684.0,131.1232,131.1422,130.9138,130.9138,38684.0
2021-09-23 14:30:00,137.6,137.67,137.5,137.59,48021.0,130.9233,130.99,130.8282,130.9138,48021.0
2021-09-23 15:00:00,137.58,137.59,137.39,137.43,44976.0,130.9043,130.9138,130.7235,130.7616,44976.0
2021-09-23 15:30:00,137.43,137.49,137.2,137.25,301931.0,130.7616,130.8187,130.5428,130.5903,301931.0
2021-09-24 09:30:00,136.15,136.64,136.03,136.64,84669.0,129.9401,130.4077,129.8255,130.4077,84669.0
2021-09-24 10:00:00,136.75,136.79,136.45,136.49,92283.0,130.5127,130.5509,130.2264,130.2645,92283.0
2021-09-24 10:30:00,136.48,136.53,136.19,136.29,95182.0,130.255,130.3027,129.9782,130.0737,95182.0
2021-09-24 11:00:00,136.32,136.54,136.28,136.31,44237.0,130.1023,130.3123,130.0641,130.0928,44237.0
2021-09-24 11:30:00,136.29,136.64,136.24,136.59,34540.0,130.0737,130.4077,130.0259,130.36,34540.0
2021-09-24 12:00:00,136.59,136.73,136.53,136.67,42549.0,130.36,130.4936,130.3027,130.4363,42549.0
2021-09-24 12:30:00,136.67,136.74,136.63,136.66,26658.0,130.4363,130.5031,130.3982,130.4268,26658.0
2021-09-24 13:00:00,136.64,136.73,136.6,136.67,32305.0,130.4077,130.4936,130.3695,130.4363,32305.0
2021-09-24 13:30:00,136.67,136.67,136.51,136.51,44912.0,130.4363,130.4363,130.2836,130.2836,44912.0
2021-09-24 14:00:00,136.51,136.63,136.51,136.58,51535.0,130.2836,130.3982,130.2836,130.3504,51535.0
2021-09-24 14:30:00,136.59,136.83,136.59,136.83,54714.0,130.36,130.589,130.36,130.589,54714.0
2021-09-24 15:00:00,136.82,136.93,136.67,136.85,56684.0,130.5795,130.6845,130.4363,130.6081,56684.0
2021-09-24 15:30:00,136.87,137.02,136.76,136.77,117257.0,130.6272,130.7704,130.5222,130.5318,117257.0
2021-09-27 09:30:00,136.48,136.48,135.91,136.24,188741.0,130.255,130.255,129.711,130.0259,188741.0
2021-09-27 10:00:00,136.19,136.55,136.09,136.53,80365.0,129.9782,130.3218,129.8828,130.3027,80365.0
2021-09-27 10:30:00,136.54,136.6,136.23,136.27,45458.0,130.3123,130.3695,130.0164,130.0546,45458.0
2021-09-27 11:00:00,136.25,136.45,136.02,136.06,41491.0,130.0355,130.2264,129.816,129.8542,41491.0
2021-09-27 11:30:00,136.06,136.09,135.78,135.88,44764.0,129.8542,129.8828,129.5869,129.6824,44764.0
2021-09-27 12:00:00,135.85,136.05,135.8,135.98,29123.0,129.6537,129.8446,129.606,129.7778,29123.0
2021-09-27 12:30:00,135.96,135.96,135.64,135.75,48282.0,129.7587,129.7587,129.4533,129.5583,48282.0
2021-09-27 13:00:00,135.76,136.06,135.72,136.05,90186.0,129.5678,129.8542,129.5297,129.8446,90186.0
2021-09-27 13:30:00,136.05,136.14,135.97,136.12,36022.0,129.8446,129.9305,129.7683,129.9114,36022.0
2021-09-27 14:00:00,136.15,136.27,136.13,136.21,41542.0,129.9401,130.0546,129.921,129.9973,41542.0
2021-09-27 14:30:00,136.21,136.22,136.04,136.05,53518.0,129.9973,130.0069,129.8351,129.8446,53518.0
2021-09-27 15:00:00,136.07,136.2,136.0,136.06,63880.0,129.8637,129.9878,129.7969,129.8542,63880.0
2021-09-27 15:30:00,136.07,136.13,135.81,135.9,80883.0,129.8637,129.921,129.6156,129.7015,80883.0
2021-09-28 09:30:00,134.98,135.0,134.08,134.29,191714.0,128.8234,128.8425,127.9645,128.1649,191714.0
2021-09-28 10:00:00,134.27,134.27,133.27,133.57,132272.0,128.1458,128.1458,127.1914,127.4777,132272.0
2021-09-28 10:30:00,133.55,133.79,133.27,133.5,147306.0,127.4586,127.6877,127.1914,127.4109,147306.0
2021-09-28 11:00:00,133.49,133.58,133.02,133.22,101032.0,127.4014,127.4873,126.9528,127.1437,101032.0
2021-09-28 11:30:00,133.22,133.35,133.01,133.26,92350.0,127.1437,127.2678,126.9433,127.1819,92350.0
2021-09-28 12:00:00,133.19,133.38,132.98,133.24,44554.0,127.1151,127.2964,126.9146,127.1628,44554.0
2021-09-28 12:30:00,133.23,133.23,132.79,132.87,71960.0,127.1532,127.1532,126.7333,126.8097,71960.0
2021-09-28 13:00:00,132.85,133.32,132.74,133.22,59243.0,126.7906,127.2391,126.6856,127.1437,59243.0
2021-09-28 13:30:00,133.22,133.31,132.97,132.97,159150.0,127.1437,127.2296,126.9051,126.9051,159150.0
2021-09-28 14:00:00,132.99,133.45,132.81,133.43,80673.0,126.9242,127.3632,126.7524,127.3441,80673.0
2021-09-28 14:30:00,133.43,133.72,133.16,133.62,84632.0,127.3441,127.6209,127.0864,127.5254,84632.0
2021-09-28 15:00:00,133.63,133.87,133.36,133.37,95260.0,127.535,127.764,127.2773,127.2868,95260.0
2021-09-28 15:30:00,133.32,133.56,132.82,132.96,327422.0,127.2391,127.4682,126.7619,126.8955,327422.0
2021-09-29 09:30:00,133.57,133.88,133.17,133.82,72786.0,127.4777,127.7736,127.096,127.7163,72786.0
2021-09-29 10:00:00,133.86,134.04,133.7,133.84,63511.0,127.7545,127.9263,127.6018,127.7354,63511.0
2021-09-29 10:30:00,133.84,134.01,133.62,133.89,48420.0,127.7354,127.8977,127.5254,127.7831,48420.0
2021-09-29 11:00:00,133.91,133.96,133.68,133.71,48160.0,127.8022,127.8499,127.5827,127.6113,48160.0
2021-09-29 11:30:00,133.72,133.75,133.46,133.67,56873.0,127.6209,127.6495,127.3727,127.5732,56873.0
2021-09-29 12:00:00,133.68,133.71,133.27,133.36,48570.0,127.5827,127.6113,127.1914,127.2773,48570.0
2021-09-29 12:30:00,133.34,133.58,133.32,133.48,319047.0,127.2582,127.4873,127.2391,127.3918,319047.0
2021-09-29 13:00:00,133.46,133.55,133.35,133.37,103434.0,127.3727,127.4586,127.2678,127.2868,103434.0
2021-09-29 13:30:00,133.36,133.43,133.15,133.43,61317.0,127.2773,127.3441,127.0769,127.3441,61317.0
2021-09-29 14:00:00,133.42,133.93,133.42,133.81,138102.0,127.3346,127.8213,127.3346,127.7068,138102.0
2021-09-29 14:30:00,133.83,134.04,133.83,133.98,59097.0,127.7259,127.9263,127.7259,127.869,59097.0
2021-09-29 15:00:00,134.0,134.04,133.78,133.82,61496.0,127.8881,127.9263,127.6781,127.7163,61496.0
2021-09-29 15:30:00,133.81,133.83,133.1,133.23,92636.0,127.7068,127.7259,127.0292,127.1532,92636.0
2021-09-30 09:30:00,133.92,134.12,133.69,133.85,110455.0,127.8118,128.0026,127.5923,127.745,110455.0
2021-09-30 10:00:00,133.84,133.9,133.49,133.61,87171.0,127.7354,127.7927,127.4014,127.5159,87171.0
2021-09-30 10:30:00,133.6,133.61,133.06,133.19,79718.0,127.5064,127.5159,126.991,127.1151,79718.0
2021-09-30 11:00:00,133.17,133.52,133.11,133.39,220425.0,127.096,127.43,127.0387,127.3059,220425.0
2021-09-30 11:30:00,133.37,133.38,132.5,132.73,87550.0,127.2868,127.2964,126.4565,126.676,87550.0
2021-09-30 12:00:00,132.71,132.77,132.09,132.2,76964.0,126.657,126.7142,126.0652,126.1702,76964.0
2021-09-30 12:30:00,132.19,132.46,132.06,132.3,114696.0,126.1607,126.4184,126.0366,126.2657,114696.0
2021-09-30 13:00:00,132.3,132.65,132.23,132.3,151563.0,126.2657,126.5997,126.1988,126.2657,151563.0
2021-09-30 13:30:00,132.3,132.55,132.18,132.54,62125.0,126.2657,126.5042,126.1511,126.4947,62125.0
2021-09-30 14:00:00,132.54,132.97,132.54,132.84,46992.0,126.4947,126.9051,126.4947,126.781,46992.0
2021-09-30 14:30:00,132.82,133.21,132.78,132.78,61635.0,126.7619,127.1341,126.7238,126.7238,61635.0
2021-09-30 15:00:00,132.78,133.15,132.66,132.72,102675.0,126.7238,127.0769,126.6092,126.6665,102675.0
2021-09-30 15:30:00,132.69,132.99,131.71,131.71,153642.0,126.6379,126.9242,125.7026,125.7026,153642.0
2021-10-01 09:30:00,132.46,132.46,131.44,131.67,397232.0,126.4184,126.4184,125.4449,125.6644,397232.0
2021-10-01 10:00:00,131.71,131.85,130.92,131.07,151590.0,125.7026,125.8362,124.9486,125.0918,151590.0
2021-10-01 10:30:00,131.05,131.47,130.97,131.45,93665.0,125.0727,125.4735,124.9963,125.4544,93665.0
2021-10-01 11:00:00,131.45,132.04,131.2,131.86,54347.0,125.4544,126.0175,125.2158,125.8457,54347.0
2021-10-01 11:30:00,131.87,132.44,131.86,132.27,52090.0,125.8553,126.3993,125.8457,126.237,52090.0
2021-10-01 12:00:00,132.31,132.4,132.08,132.31,78387.0,126.2752,126.3611,126.0557,126.2752,78387.0
2021-10-01 12:30:00,132.3,132.43,132.18,132.24,65634.0,126.2657,126.3897,126.1511,126.2084,65634.0
2021-10-01 13:00:00,132.25,132.58,132.12,132.53,50608.0,126.2179,126.5329,126.0939,126.4852,50608.0
2021-10-01 13:30:00,132.56,133.04,132.56,132.85,43833.0,126.5138,126.9719,126.5138,126.7906,43833.0
2021-10-01 14:00:00,132.86,133.16,132.86,133.08,68735.0,126.8001,127.0864,126.8001,127.0101,68735.0
2021-10-01 14:30:00,133.07,133.34,133.06,133.29,59082.0,127.0005,127.2582,126.991,127.2105,59082.0
2021-10-01 15:00:00,133.31,133.69,133.31,133.32,163776.0,127.2296,127.5923,127.2296,127.2391,163776.0
2021-10-01 15:30:00,133.31,133.41,132.87,133.05,190909.0,127.2296,127.325,126.8097,126.9814,190909.0
2021-10-04 09:30:00,132.47,132.71,132.02,132.15,129936.0,126.4279,126.657,125.9984,126.1225,129936.0
2021-10-04 10:00:00,132.12,132.26,131.3,131.32,114050.0,126.0939,126.2275,125.3113,125.3304,114050.0
2021-10-04 10:30:00,131.29,131.29,130.37,130.61,95573.0,125.3017,125.3017,124.4237,124.6527,95573.0
2021-10-04 11:00:00,130.59,130.94,130.37,130.72,130921.0,124.6336,124.9677,124.4237,124.7577,130921.0
2021-10-04 11:30:00,130.7,130.86,130.2,130.79,94190.0,124.7386,124.8913,124.2614,124.8245,94190.0
2021-10-04 12:00:00,130.78,130.86,130.48,130.54,39035.0,124.815,124.8913,124.5287,124.5859,39035.0
2021-10-04 12:30:00,130.52,130.64,130.27,130.46,63303.0,124.5668,124.6814,124.3282,124.5096,63303.0
2021-10-04 13:00:00,130.45,130.77,130.26,130.46,85483.0,124.5,124.8054,124.3187,124.5096,85483.0
2021-10-04 13:30:00,130.48,130.69,130.47,130.47,55782.0,124.5287,124.7291,124.5191,124.5191,55782.0
2021-10-04 14:00:00,130.47,130.87,130.46,130.65,178565.0,124.5191,124.9009,124.5096,124.6909,178565.0
2021-10-04 14:30:00,130.61,130.88,130.51,130.77,473090.0,124.6527,124.9104,124.5573,124.8054,473090.0
2021-10-04 15:00:00,130.77,131.06,130.49,130.59,329137.0,124.8054,125.0822,124.5382,124.6336,329137.0
2021-10-04 15:30:00,130.58,131.05,130.53,130.93,468566.0,124.6241,125.0727,124.5764,124.9581,468566.0
2021-10-05 09:30:00,131.42,131.82,131.28,131.68,81952.0,125.4258,125.8075,125.2922,125.6739,81952.0
2021-10-05 10:00:00,131.71,132.52,131.7,132.51,37063.0,125.7026,126.4756,125.693,126.4661,37063.0
2021-10-05 10:30:00,132.53,132.78,132.4,132.78,28997.0,126.4852,126.7238,126.3611,126.7238,28997.0
2021-10-05 11:00:00,132.8,132.99,132.72,132.81,27979.0,126.7428,126.9242,126.6665,126.7524,27979.0
2021-10-05 11:30:00,132.84,132.93,132.61,132.81,39262.0,126.781,126.8669,126.5615,126.7524,39262.0
2021-10-05 12:00:00,132.8,133.05,132.71,132.78,50056.0,126.7428,126.9814,126.657,126.7238,50056.0
2021-10-05 12:30:00,132.78,132.83,132.64,132.83,98592.0,126.7238,126.7715,126.5901,126.7715,98592.0
2021-10-05 13:00:00,132.82,132.88,132.7,132.82,70957.0,126.7619,126.8192,126.6474,126.7619,70957.0
2021-10-05 13:30:00,132.83,133.03,132.82,132.92,64268.0,126.7715,126.9624,126.7619,126.8574,64268.0
2021-10-05 14:00:00,132.95,133.04,132.85,133.01,48047.0,126.886,126.9719,126.7906,126.9433,48047.0
2021-10-05 14:30:00,133.03,133.1,132.94,132.94,54187.0,126.9624,127.0292,126.8765,126.8765,54187.0
2021-10-05 15:00:00,132.92,133.01,132.76,132.82,134150.0,126.8574,126.9433,126.7047,126.7619,134150.0
2021-10-05 15:30:00,132.78,132.94,132.39,132.41,107362.0,126.7238,126.8765,126.3515,126.3706,107362.0
2021-10-06 09:30:00,131.4,131.94,131.19,131.24,129909.0,125.4067,125.9221,125.2063,125.254,129909.0
2021-10-06 10:00:00,131.19,131.91,130.8,131.8,100983.0,125.2063,125.8934,124.8341,125.7885,100983.0
2021-10-06 10:30:00,131.75,132.01,131.5,131.83,87286.0,125.7407,125.9889,125.5021,125.8171,87286.0
2021-10-06 11:00:00,131.86,131.96,131.29,131.34,74599.0,125.8457,125.9412,125.3017,125.3494,74599.0
2021-10-06 11:30:00,131.33,131.78,131.18,131.74,59516.0,125.3399,125.7694,125.1967,125.7312,59516.0
2021-10-06 12:00:00,131.75,131.77,131.21,131.35,48087.0,125.7407,125.7598,125.2254,125.359,48087.0
2021-10-06 12:30:00,131.32,131.6,131.28,131.44,29981.0,125.3304,125.5976,125.2922,125.4449,29981.0
2021-10-06 13:00:00,131.43,131.75,131.19,131.75,62988.0,125.4353,125.7407,125.2063,125.7407,62988.0
2021-10-06 13:30:00,131.84,132.23,131.84,132.02,41205.0,125.8266,126.1988,125.8266,125.9984,41205.0
2021-10-06 14:00:00,132.18,132.65,131.98,132.56,49206.0,126.1511,126.5997,125.9602,126.5138,49206.0
2021-10-06 14:30:00,132.59,132.75,132.36,132.37,77459.0,126.5424,126.6951,126.3229,126.3325,77459.0
2021-10-06 15:00:00,132.36,132.56,132.33,132.54,70733.0,126.3229,126.5138,126.2943,126.4947,70733.0
2021-10-06 15:30:00,132.51,132.88,132.26,132.83,140583.0,126.4661,126.8192,126.2275,126.7715,140583.0
2021-10-07 09:30:00,133.93,134.86,133.93,134.86,95434.0,127.8213,128.7089,127.8213,128.7089,95434.0
2021-10-07 10:00:00,134.91,135.14,134.86,135.07,57191.0,128.7566,128.9761,128.7089,128.9093,57191.0
2021-10-07 10:30:00,135.07,135.12,134.89,135.05,51688.0,128.9093,128.957,128.7375,128.8902,51688.0
2021-10-07 11:00:00,135.05,135.06,134.81,134.91,16724.0,128.8902,128.8998,128.6612,128.7566,16724.0
2021-10-07 11:30:00,134.89,135.11,134.85,135.1,46381.0,128.7375,128.9475,128.6993,128.9379,46381.0
2021-10-07 12:00:00,135.1,135.14,134.92,134.99,33019.0,128.9379,128.9761,128.7662,128.833,33019.0
2021-10-07 12:30:00,135.0,135.08,134.93,135.07,35424.0,128.8425,128.9189,128.7757,128.9093,35424.0
2021-10-07 13:00:00,135.05,135.05,134.95,135.05,58328.0,128.8902,128.8902,128.7948,128.8902,58328.0
2021-10-07 13:30:00,135.05,135.05,134.82,134.86,30108.0,128.8902,128.8902,128.6707,128.7089,30108.0
2021-10-07 14:00:00,134.86,134.88,134.61,134.64,37986.0,128.7089,128.728,128.4703,128.4989,37986.0
2021-10-07 14:30:00,134.64,134.68,134.3,134.33,199951.0,128.4989,128.5371,128.1744,128.2031,199951.0
2021-10-07 15:00:00,134.27,134.57,134.24,134.47,51823.0,128.1458,128.4321,128.1172,128.3367,51823.0
2021-10-07 15:30:00,134.46,134.5,134.01,134.11,100507.0,128.3271,128.3653,127.8977,127.9931,100507.0
2021-10-08 09:30:00,134.5,134.57,134.0,134.03,92470.0,128.3653,128.4321,127.8881,127.9167,92470.0
2021-10-08 10:00:00,134.04,134.36,134.04,134.09,44897.0,127.9263,128.2317,127.9263,127.974,44897.0
2021-10-08 10:30:00,134.15,134.21,133.84,134.08,43794.0,128.0313,128.0885,127.7354,127.9645,43794.0
2021-10-08 11:00:00,134.1,134.3,133.99,134.19,14994.0,127.9836,128.1744,127.8786,128.0694,14994.0
2021-10-08 11:30:00,134.18,134.18,134.0,134.03,43526.0,128.0599,128.0599,127.8881,127.9167,43526.0
2021-10-08 12:00:00,134.03,134.13,133.93,133.94,16343.0,127.9167,128.0122,127.8213,127.8309,16343.0
2021-10-08 12:30:00,133.92,134.19,133.91,134.08,25756.0,127.8118,128.0694,127.8022,127.9645,25756.0
2021-10-08 13:00:00,134.08,134.13,133.79,133.86,38722.0,127.9645,128.0122,127.6877,127.7545,38722.0
2021-10-08 13:30:00,133.84,134.04,133.79,134.03,18470.0,127.7354,127.9263,127.6877,127.9167,18470.0
2021-10-08 14:00:00,134.02,134.43,134.02,134.43,16909.0,127.9072,128.2985,127.9072,128.2985,16909.0
2021-10-08 14:30:00,134.42,134.46,134.27,134.32,17488.0,128.289,128.3271,128.1458,128.1935,17488.0
2021-10-08 15:00:00,134.3,134.41,134.26,134.32,44453.0,128.1744,128.2794,128.1363,128.1935,44453.0
2021-10-08 15:30:00,134.26,134.32,133.9,133.98,60418.0,128.1363,128.1935,127.7927,127.869,60418.0
2021-10-11 09:30:00,133.96,134.45,133.73,134.45,45585.0,127.8499,128.3176,127.6304,128.3176,45585.0
2021-10-11 10:00:00,134.46,134.79,134.46,134.74,44802.0,128.3271,128.6421,128.3271,128.5944,44802.0
2021-10-11 10:30:00,134.79,134.79,134.52,134.59,65762.0,128.6421,128.6421,128.3844,128.4512,65762.0
2021-10-11 11:00:00,134.6,134.65,134.43,134.51,44371.0,128.4607,128.5085,128.2985,128.3749,44371.0
2021-10-11 11:30:00,134.58,134.69,134.5,134.54,20988.0,128.4417,128.5466,128.3653,128.4035,20988.0
2021-10-11 12:00:00,134.54,134.57,134.14,134.27,36032.0,128.4035,128.4321,128.0217,128.1458,36032.0
2021-10-11 12:30:00,134.27,134.27,134.06,134.16,102057.0,128.1458,128.1458,127.9454,128.0408,102057.0
2021-10-11 13:00:00,134.15,134.15,133.68,133.72,132614.0,128.0313,128.0313,127.5827,127.6209,132614.0
2021-10-11 13:30:00,133.71,133.82,133.58,133.75,31307.0,127.6113,127.7163,127.4873,127.6495,31307.0
2021-10-11 14:00:00,133.77,133.98,133.71,133.76,18947.0,127.6686,127.869,127.6113,127.6591,18947.0
2021-10-11 14:30:00,133.77,133.89,133.65,133.84,40194.0,127.6686,127.7831,127.5541,127.7354,40194.0
2021-10-11 15:00:00,133.82,133.87,133.54,133.54,31395.0,127.7163,127.764,127.4491,127.4491,31395.0
2021-10-11 15:30:00,133.55,133.59,133.19,133.19,49246.0,127.4586,127.4968,127.1151,127.1151,49246.0
2021-10-12 09:30:00,133.58,133.6,132.76,132.84,111402.0,127.4873,127.5064,126.7047,126.781,111402.0
2021-10-12 10:00:00,132.83,133.22,132.78,133.08,55896.0,126.7715,127.1437,126.7238,127.0101,55896.0
2021-10-12 10:30:00,133.09,133.22,132.93,132.95,91777.0,127.0196,127.1437,126.8669,126.886,91777.0
2021-10-12 11:00:00,132.97,133.42,132.97,133.15,50615.0,126.9051,127.3346,126.9051,127.0769,50615.0
2021-10-12 11:30:00,133.15,133.33,133.0,133.33,34235.0,127.0769,127.2487,126.9337,127.2487,34235.0
2021-10-12 12:00:00,133.34,133.56,133.22,133.24,57826.0,127.2582,127.4682,127.1437,127.1628,57826.0
2021-10-12 12:30:00,133.25,133.27,132.89,132.91,435129.0,127.1723,127.1914,126.8287,126.8478,435129.0
2021-10-12 13:00:00,132.92,133.0,132.79,132.96,406110.0,126.8574,126.9337,126.7333,126.8955,406110.0
2021-10-12 13:30:00,132.96,133.15,132.91,132.96,415496.0,126.8955,127.0769,126.8478,126.8955,415496.0
2021-10-12 14:00:00,132.95,133.4,132.92,133.23,77498.0,126.886,127.3155,126.8574,127.1532,77498.0
2021-10-12 14:30:00,133.24,133.25,132.98,133.01,103165.0,127.1628,127.1723,126.9146,126.9433,103165.0
2021-10-12 15:00:00,133.01,133.07,132.87,133.03,76790.0,126.9433,127.0005,126.8097,126.9624,76790.0
2021-10-12 15:30:00,133.02,133.07,132.62,132.89,139384.0,126.9528,127.0005,126.5711,126.8287,139384.0
2021-10-13 09:30:00,133.33,133.7,132.97,133.16,101596.0,127.2487,127.6018,126.9051,127.0864,101596.0
2021-10-13 10:00:00,133.14,133.18,132.69,132.79,86113.0,127.0673,127.1055,126.6379,126.7333,86113.0
2021-10-13 10:30:00,132.84,133.29,132.73,133.05,88040.0,126.781,127.2105,126.676,126.9814,88040.0
2021-10-13 11:00:00,133.04,133.24,132.99,133.06,59301.0,126.9719,127.1628,126.9242,126.991,59301.0
2021-10-13 11:30:00,133.06,133.49,132.9,133.29,177142.0,126.991,127.4014,126.8383,127.2105,177142.0
2021-10-13 12:00:00,133.29,133.44,133.25,133.44,47076.0,127.2105,127.3537,127.1723,127.3537,47076.0
2021-10-13 12:30:00,133.43,133.53,133.27,133.39,31823.0,127.3441,127.4396,127.1914,127.3059,31823.0
2021-10-13 13:00:00,133.36,133.74,133.35,133.73,42678.0,127.2773,127.64,127.2678,127.6304,42678.0
2021-10-13 13:30:00,133.75,133.91,133.74,133.77,45143.0,127.6495,127.8022,127.64,127.6686,45143.0
2021-10-13 14:00:00,133.78,134.16,133.59,133.78,92993.0,127.6781,128.0408,127.4968,127.6781,92993.0
2021-10-13 14:30:00,133.8,133.82,133.54,133.7,62705.0,127.6972,127.7163,127.4491,127.6018,62705.0
2021-10-13 15:00:00,133.69,133.89,133.59,133.7,78721.0,127.5923,127.7831,127.4968,127.6018,78721.0
2021-10-13 15:30:00,133.72,133.94,133.69,133.89,133221.0,127.6209,127.8309,127.5923,127.7831,133221.0
2021-10-14 09:30:00,135.18,135.44,135.06,135.26,91936.0,129.0143,129.2624,128.8998,129.0906,91936.0
2021-10-14 10:00:00,135.3,135.77,135.3,135.59,41431.0,129.1288,129.5774,129.1288,129.4056,41431.0
2021-10-14 10:30:00,135.6,135.83,135.52,135.83,35728.0,129.4151,129.6346,129.3388,129.6346,35728.0
2021-10-14 11:00:00,135.82,135.91,135.73,135.83,22743.0,129.6251,129.711,129.5392,129.6346,22743.0
2021-10-14 11:30:00,135.85,136.04,135.8,136.04,28387.0,129.6537,129.8351,129.606,129.8351,28387.0
2021-10-14 12:00:00,136.07,136.16,136.03,136.08,22312.0,129.8637,129.9496,129.8255,129.8732,22312.0
2021-10-14 12:30:00,136.1,136.14,136.05,136.13,59562.0,129.8923,129.9305,129.8446,129.921,59562.0
2021-10-14 13:00:00,136.14,136.17,135.94,135.94,36053.0,129.9305,129.9591,129.7396,129.7396,36053.0
2021-10-14 13:30:00,136.01,136.19,136.01,136.14,20464.0,129.8064,129.9782,129.8064,129.9305,20464.0
2021-10-14 14:00:00,136.13,136.24,136.05,136.24,40641.0,129.921,130.0259,129.8446,130.0259,40641.0
2021-10-14 14:30:00,136.23,136.3,136.19,136.28,115015.0,130.0164,130.0832,129.9782,130.0641,115015.0
2021-10-14 15:00:00,136.27,136.31,136.14,136.2,84632.0,130.0546,130.0928,129.9305,129.9878,84632.0
2021-10-14 15:30:00,136.2,136.37,136.03,136.33,125692.0,129.9878,130.15,129.8255,130.1118,125692.0
2021-10-15 09:30:00,137.09,137.1,136.74,137.07,77281.0,130.8372,130.8467,130.5031,130.8181,77281.0
2021-10-15 10:00:00,137.07,137.25,136.82,136.83,33024.0,130.8181,130.9899,130.5795,130.589,33024.0
2021-10-15 10:30:00,136.9,137.21,136.9,137.18,24679.0,130.6558,130.9517,130.6558,130.9231,24679.0
2021-10-15 11:00:00,137.19,137.19,137.03,137.05,28094.0,130.9326,130.9326,130.7799,130.799,28094.0
2021-10-15 11:30:00,137.05,137.07,136.77,136.83,16651.0,130.799,130.8181,130.5318,130.589,16651.0
2021-10-15 12:00:00,136.84,136.98,136.84,136.95,23337.0,130.5986,130.7322,130.5986,130.7036,23337.0
2021-10-15 12:30:00,136.97,137.08,136.93,137.02,31054.0,130.7226,130.8276,130.6845,130.7704,31054.0
2021-10-15 13:00:00,137.01,137.06,136.93,137.01,36678.0,130.7608,130.8085,130.6845,130.7608,36678.0
2021-10-15 13:30:00,137.0,137.15,137.0,137.07,37905.0,130.7513,130.8944,130.7513,130.8181,37905.0
2021-10-15 14:00:00,137.08,137.28,137.08,137.23,44158.0,130.8276,131.0185,130.8276,130.9708,44158.0
2021-10-15 14:30:00,137.24,137.26,137.11,137.23,51836.0,130.9803,130.9994,130.8563,130.9708,51836.0
2021-10-15 15:00:00,137.22,137.23,136.99,137.12,44211.0,130.9612,130.9708,130.7417,130.8658,44211.0
2021-10-15 15:30:00,137.11,137.12,136.98,137.06,69502.0,130.8563,130.8658,130.7322,130.8085,69502.0
2021-10-18 09:30:00,136.57,137.1,136.35,137.03,60813.0,130.3409,130.8467,130.1309,130.7799,60813.0
2021-10-18 10:00:00,137.06,137.18,136.94,137.11,41476.0,130.8085,130.9231,130.694,130.8563,41476.0
2021-10-18 10:30:00,137.15,137.28,136.99,137.28,43618.0,130.8944,131.0185,130.7417,131.0185,43618.0
2021-10-18 11:00:00,137.29,137.67,137.29,137.52,42343.0,131.0281,131.3907,131.0281,131.2476,42343.0
2021-10-18 11:30:00,137.52,137.68,137.51,137.65,32704.0,131.2476,131.4003,131.238,131.3716,32704.0
2021-10-18 12:00:00,137.65,137.71,137.59,137.62,32451.0,131.3716,131.4289,131.3144,131.343,32451.0
2021-10-18 12:30:00,137.64,137.7,137.58,137.62,12594.0,131.3621,131.4194,131.3048,131.343,12594.0
2021-10-18 13:00:00,137.62,137.71,137.61,137.67,18315.0,131.343,131.4289,131.3335,131.3907,18315.0
2021-10-18 13:30:00,137.68,137.7,137.62,137.69,16325.0,131.4003,131.4194,131.343,131.4098,16325.0
2021-10-18 14:00:00,137.68,137.73,137.66,137.72,49883.0,131.4003,131.448,131.3812,131.4384,49883.0
2021-10-18 14:30:00,137.72,137.8,137.67,137.76,28454.0,131.4384,131.5148,131.3907,131.4766,28454.0
2021-10-18 15:00:00,137.76,137.85,137.7,137.77,46440.0,131.4766,131.5625,131.4194,131.4862,46440.0
2021-10-18 15:30:00,137.76,137.9,137.7,137.87,87696.0,131.4766,131.6102,131.4194,131.5816,87696.0
2021-10-19 09:30:00,138.58,138.62,138.33,138.46,81041.0,132.2592,132.2974,132.0206,132.1447,81041.0
2021-10-19 10:00:00,138.41,138.69,138.37,138.69,50569.0,132.097,132.3642,132.0588,132.3642,50569.0
2021-10-19 10:30:00,138.7,138.76,138.43,138.71,63092.0,132.3737,132.431,132.1161,132.3833,63092.0
2021-10-19 11:00:00,138.73,138.85,138.73,138.84,52027.0,132.4024,132.5169,132.4024,132.5074,52027.0
2021-10-19 11:30:00,138.84,138.94,138.78,138.9,44944.0,132.5074,132.6028,132.4501,132.5646,44944.0
2021-10-19 12:00:00,138.9,138.93,138.85,138.88,35672.0,132.5646,132.5933,132.5169,132.5455,35672.0
2021-10-19 12:30:00,138.88,138.98,138.88,138.98,79534.0,132.5455,132.641,132.5455,132.641,79534.0
2021-10-19 13:00:00,138.97,138.97,138.84,138.84,375120.0,132.6314,132.6314,132.5074,132.5074,375120.0
2021-10-19 13:30:00,138.85,138.89,138.83,138.88,20679.0,132.5169,132.5551,132.4978,132.5455,20679.0
2021-10-19 14:00:00,138.89,138.92,138.75,138.76,32575.0,132.5551,132.5837,132.4215,132.431,32575.0
2021-10-19 14:30:00,138.77,138.78,138.65,138.74,32434.0,132.4405,132.4501,132.326,132.4119,32434.0
2021-10-19 15:00:00,138.74,138.98,138.73,138.89,41622.0,132.4119,132.641,132.4024,132.5551,41622.0
2021-10-19 15:30:00,138.9,139.01,138.78,139.01,78151.0,132.5646,132.6696,132.4501,132.6696,78151.0
2021-10-20 09:30:00,139.11,139.48,139.11,139.32,93639.0,132.765,133.1182,132.765,132.9655,93639.0
2021-10-20 10:00:00,139.31,139.56,139.22,139.56,70958.0,132.9559,133.1945,132.87,133.1945,70958.0
2021-10-20 10:30:00,139.57,139.59,139.3,139.31,74692.0,133.2041,133.2231,132.9464,132.9559,74692.0
2021-10-20 11:00:00,139.32,139.42,139.22,139.37,71168.0,132.9655,133.0609,132.87,133.0132,71168.0
2021-10-20 11:30:00,139.37,139.51,139.31,139.5,34102.0,133.0132,133.1468,132.9559,133.1373,34102.0
2021-10-20 12:00:00,139.51,139.52,139.44,139.48,30881.0,133.1468,133.1563,133.08,133.1182,30881.0
2021-10-20 12:30:00,139.48,139.57,139.47,139.56,23413.0,133.1182,133.2041,133.1086,133.1945,23413.0
2021-10-20 13:00:00,139.57,139.58,139.14,139.34,49744.0,133.2041,133.2136,132.7937,132.9846,49744.0
2021-10-20 13:30:00,139.35,139.39,139.27,139.37,66891.0,132.9941,133.0323,132.9177,133.0132,66891.0
2021-10-20 14:00:00,139.36,139.52,139.36,139.43,256706.0,133.0036,133.1563,133.0036,133.0704,256706.0
2021-10-20 14:30:00,139.44,139.45,139.37,139.39,52059.0,133.08,133.0895,133.0132,133.0323,52059.0
2021-10-20 15:00:00,139.4,139.49,139.34,139.34,70332.0,133.0418,133.1277,132.9846,132.9846,70332.0
2021-10-20 15:30:00,139.33,139.47,139.24,139.47,153659.0,132.975,133.1086,132.8891,133.1086,153659.0
2021-10-21 09:30:00,139.38,139.38,138.96,139.29,54791.0,133.0227,133.0227,132.6219,132.9368,54791.0
2021-10-21 10:00:00,139.32,139.55,139.23,139.55,61656.0,132.9655,133.185,132.8796,133.185,61656.0
2021-10-21 10:30:00,139.54,139.67,139.5,139.56,35554.0,133.1754,133.2995,133.1373,133.1945,35554.0
2021-10-21 11:00:00,139.57,139.64,139.37,139.37,47331.0,133.2041,133.2709,133.0132,133.0132,47331.0
2021-10-21 11:30:00,139.35,139.52,139.34,139.5,16610.0,132.9941,133.1563,132.9846,133.1373,16610.0
2021-10-21 12:00:00,139.52,139.58,139.47,139.56,22836.0,133.1563,133.2136,133.1086,133.1945,22836.0
2021-10-21 12:30:00,139.56,139.6,139.49,139.57,21890.0,133.1945,133.2327,133.1277,133.2041,21890.0
2021-10-21 13:00:00,139.57,139.66,139.54,139.66,27698.0,133.2041,133.29,133.1754,133.29,27698.0
2021-10-21 13:30:00,139.66,139.71,139.56,139.57,23144.0,133.29,133.3377,133.1945,133.2041,23144.0
2021-10-21 14:00:00,139.57,139.71,139.55,139.71,17869.0,133.2041,133.3377,133.185,133.3377,17869.0
2021-10-21 14:30:00,139.71,139.72,139.66,139.72,26663.0,133.3377,133.3472,133.29,133.3472,26663.0
2021-10-21 15:00:00,139.75,140.0,139.74,139.98,56118.0,133.3759,133.6144,133.3663,133.5954,56118.0
2021-10-21 15:30:00,139.99,140.23,139.89,140.19,81402.0,133.6049,133.834,133.5095,133.7958,81402.0
2021-10-22 09:30:00,139.84,140.34,139.8,140.17,51736.0,133.4617,133.9389,133.4236,133.7767,51736.0
2021-10-22 10:00:00,140.2,140.55,140.12,140.55,40331.0,133.8053,134.1394,133.729,134.1394,40331.0
2021-10-22 10:30:00,140.56,140.56,140.22,140.29,34174.0,134.1489,134.1489,133.8244,133.8912,34174.0
2021-10-22 11:00:00,140.29,140.4,139.75,139.92,86032.0,133.8912,133.9962,133.3759,133.5381,86032.0
2021-10-22 11:30:00,139.86,139.94,139.5,139.72,37338.0,133.4808,133.5572,133.1373,133.3472,37338.0
2021-10-22 12:00:00,139.69,139.84,139.55,139.83,26590.0,133.3186,133.4617,133.185,133.4522,26590.0
2021-10-22 12:30:00,139.85,140.18,139.83,140.0,53925.0,133.4713,133.7862,133.4522,133.6144,53925.0
2021-10-22 13:00:00,140.01,140.14,139.97,140.1,26285.0,133.624,133.7481,133.5858,133.7099,26285.0
2021-10-22 13:30:00,140.08,140.19,139.91,139.92,80455.0,133.6908,133.7958,133.5286,133.5381,80455.0
2021-10-22 14:00:00,139.93,140.18,139.93,140.18,35605.0,133.5476,133.7862,133.5476,133.7862,35605.0
2021-10-22 14:30:00,140.2,140.4,140.12,140.13,40449.0,133.8053,133.9962,133.729,133.7385,40449.0
2021-10-22 15:00:00,140.11,140.16,140.0,140.06,54206.0,133.7194,133.7671,133.6144,133.6717,54206.0
2021-10-22 15:30:00,140.08,140.27,140.04,140.1,88555.0,133.6908,133.8721,133.6526,133.7099,88555.0
2021-10-25 09:30:00,140.43,140.43,139.9,140.31,90604.0,134.0248,134.0248,133.519,133.9103,90604.0
2021-10-25 10:00:00,140.35,140.42,140.18,140.37,33798.0,133.9485,134.0153,133.7862,133.9676,33798.0
2021-10-25 10:30:00,140.42,140.63,140.38,140.6,40007.0,134.0153,134.2157,133.9771,134.1871,40007.0
2021-10-25 11:00:00,140.59,140.83,140.55,140.83,63316.0,134.1775,134.4066,134.1394,134.4066,63316.0
2021-10-25 11:30:00,140.83,140.92,140.77,140.91,33206.0,134.4066,134.4925,134.3493,134.4829,33206.0
2021-10-25 12:00:00,140.92,141.07,140.87,141.04,76307.0,134.4925,134.6356,134.4448,134.607,76307.0
2021-10-25 12:30:00,141.03,141.06,140.98,141.02,13472.0,134.5975,134.6261,134.5497,134.5879,13472.0
2021-10-25 13:00:00,141.03,141.17,141.02,141.08,30940.0,134.5975,134.7311,134.5879,134.6452,30940.0
2021-10-25 13:30:00,141.09,141.1,140.95,140.99,14885.0,134.6547,134.6643,134.5211,134.5593,14885.0
2021-10-25 14:00:00,140.97,140.98,140.88,140.95,51764.0,134.5402,134.5497,134.4543,134.5211,51764.0
2021-10-25 14:30:00,140.98,140.98,140.88,140.94,43948.0,134.5497,134.5497,134.4543,134.5116,43948.0
2021-10-25 15:00:00,140.91,140.96,140.81,140.9,80571.0,134.4829,134.5307,134.3875,134.4734,80571.0
2021-10-25 15:30:00,140.91,140.92,140.7,140.88,160924.0,134.4829,134.4925,134.2825,134.4543,160924.0
2021-10-26 09:30:00,141.13,141.36,140.85,140.9,85370.0,134.6929,134.9124,134.4257,134.4734,85370.0
2021-10-26 10:00:00,140.9,141.23,140.82,141.12,66386.0,134.4734,134.7883,134.397,134.6834,66386.0
2021-10-26 10:30:00,141.14,141.17,140.98,141.07,42666.0,134.7025,134.7311,134.5497,134.6356,42666.0
2021-10-26 11:00:00,141.07,141.26,141.07,141.25,40407.0,134.6356,134.817,134.6356,134.8074,40407.0
2021-10-26 11:30:00,141.26,141.27,140.84,140.88,44343.0,134.817,134.8265,134.4161,134.4543,44343.0
2021-10-26 12:00:00,140.87,140.89,140.67,140.72,41344.0,134.4448,134.4639,134.2539,134.3016,41344.0
2021-10-26 12:30:00,140.69,140.75,140.44,140.63,58080.0,134.273,134.3302,134.0344,134.2157,58080.0
2021-10-26 13:00:00,140.62,140.73,140.52,140.68,44943.0,134.2062,134.3112,134.1107,134.2634,44943.0
2021-10-26 13:30:00,140.67,140.87,140.66,140.79,44265.0,134.2539,134.4448,134.2443,134.3684,44265.0
2021-10-26 14:00:00,140.78,140.89,140.74,140.74,49944.0,134.3589,134.4639,134.3207,134.3207,49944.0
2021-10-26 14:30:00,140.76,140.84,140.65,140.75,43978.0,134.3398,134.4161,134.2348,134.3302,43978.0
2021-10-26 15:00:00,140.78,140.91,140.74,140.75,81245.0,134.3589,134.4829,134.3207,134.3302,81245.0
2021-10-26 15:30:00,140.77,141.02,140.54,140.55,106515.0,134.3493,134.5879,134.1298,134.1394,106515.0
2021-10-27 09:30:00,140.32,140.56,140.01,140.47,63706.0,133.9199,134.1489,133.624,134.063,63706.0
2021-10-27 10:00:00,140.51,140.51,140.09,140.16,39225.0,134.1012,134.1012,133.7003,133.7671,39225.0
2021-10-27 10:30:00,140.15,140.27,140.01,140.04,48041.0,133.7576,133.8721,133.624,133.6526,48041.0
2021-10-27 11:00:00,140.03,140.33,140.03,140.27,24857.0,133.6431,133.9294,133.6431,133.8721,24857.0
2021-10-27 11:30:00,140.28,140.3,140.11,140.14,16313.0,133.8817,133.9008,133.7194,133.7481,16313.0
2021-10-27 12:00:00,140.18,140.35,140.14,140.28,49131.0,133.7862,133.9485,133.7481,133.8817,49131.0
2021-10-27 12:30:00,140.26,140.26,140.15,140.21,26324.0,133.8626,133.8626,133.7576,133.8149,26324.0
2021-10-27 13:00:00,140.2,140.43,140.2,140.41,22573.0,133.8053,134.0248,133.8053,134.0057,22573.0
2021-10-27 13:30:00,140.41,140.51,140.37,140.5,21375.0,134.0057,134.1012,133.9676,134.0916,21375.0
2021-10-27 14:00:00,140.5,140.51,140.38,140.38,60450.0,134.0916,134.1012,133.9771,133.9771,60450.0
2021-10-27 14:30:00,140.36,140.37,140.2,140.2,20638.0,133.958,133.9676,133.8053,133.8053,20638.0
2021-10-27 15:00:00,140.21,140.22,139.73,140.0,56706.0,133.8149,133.8244,133.3568,133.6144,56706.0
2021-10-27 15:30:00,139.98,139.99,139.47,139.49,73286.0,133.5954,133.6049,133.1086,133.1277,73286.0
2021-10-28 09:30:00,140.01,140.5,140.01,140.43,47925.0,133.624,134.0916,133.624,134.0248,47925.0
2021-10-28 10:00:00,140.43,140.55,140.3,140.51,32712.0,134.0248,134.1394,133.9008,134.1012,32712.0
2021-10-28 10:30:00,140.53,140.75,140.53,140.58,98862.0,134.1203,134.3302,134.1203,134.168,98862.0
2021-10-28 11:00:00,140.6,140.69,140.55,140.66,66210.0,134.1871,134.273,134.1394,134.2443,66210.0
2021-10-28 11:30:00,140.66,140.73,140.4,140.44,19602.0,134.2443,134.3112,133.9962,134.0344,19602.0
2021-10-28 12:00:00,140.44,140.65,140.44,140.52,14878.0,134.0344,134.2348,134.0344,134.1107,14878.0
2021-10-28 12:30:00,140.49,140.57,140.23,140.28,25255.0,134.0821,134.1584,133.834,133.8817,25255.0
2021-10-28 13:00:00,140.28,140.39,140.28,140.35,71366.0,133.8817,133.9867,133.8817,133.9485,71366.0
2021-10-28 13:30:00,140.41,140.49,140.39,140.4,36224.0,134.0057,134.0821,133.9867,133.9962,36224.0
2021-10-28 14:00:00,140.43,140.61,140.42,140.57,21647.0,134.0248,134.1966,134.0153,134.1584,21647.0
2021-10-28 14:30:00,140.58,140.65,140.5,140.54,54110.0,134.168,134.2348,134.0916,134.1298,54110.0
2021-10-28 15:00:00,140.53,140.6,140.44,140.53,28563.0,134.1203,134.1871,134.0344,134.1203,28563.0
2021-10-28 15:30:00,140.53,140.84,140.5,140.83,82956.0,134.1203,134.4161,134.0916,134.4066,82956.0
2021-10-29 09:30:00,140.49,141.28,140.18,141.11,76376.0,134.0821,134.8361,133.7862,134.6738,76376.0
2021-10-29 10:00:00,141.12,141.3,141.09,141.18,34417.0,134.6834,134.8552,134.6547,134.7406,34417.0
2021-10-29 10:30:00,141.19,141.4,141.1,141.3,30646.0,134.7502,134.9506,134.6643,134.8552,30646.0
2021-10-29 11:00:00,141.32,141.61,141.3,141.61,7783.0,134.8742,135.151,134.8552,135.151,7783.0
2021-10-29 11:30:00,141.58,141.71,141.48,141.59,15871.0,135.1224,135.2465,135.0269,135.1319,15871.0
2021-10-29 12:00:00,141.6,141.94,141.57,141.93,17132.0,135.1415,135.466,135.1128,135.4564,17132.0
2021-10-29 12:30:00,141.93,141.93,141.75,141.76,30632.0,135.4564,135.4564,135.2846,135.2942,30632.0
2021-10-29 13:00:00,141.76,141.87,141.74,141.81,23576.0,135.2942,135.3992,135.2751,135.3419,23576.0
2021-10-29 13:30:00,141.81,141.85,141.75,141.8,17553.0,135.3419,135.3801,135.2846,135.3323,17553.0
2021-10-29 14:00:00,141.77,141.81,141.5,141.5,45838.0,135.3037,135.3419,135.046,135.046,45838.0
2021-10-29 14:30:00,141.5,141.67,141.47,141.6,14998.0,135.046,135.2083,135.0174,135.1415,14998.0
2021-10-29 15:00:00,141.58,141.68,141.43,141.55,36771.0,135.1224,135.2178,134.9792,135.0938,36771.0
2021-10-29 15:30:00,141.52,141.97,141.52,141.84,156850.0,135.0651,135.4946,135.0651,135.3705,156850.0
2021-11-01 09:30:00,142.28,142.34,141.79,141.88,80971.0,135.7905,135.8477,135.3228,135.4087,80971.0
2021-11-01 10:00:00,141.83,141.83,141.48,141.64,34204.0,135.361,135.361,135.0269,135.1796,34204.0
2021-11-01 10:30:00,141.57,141.59,141.32,141.36,28434.0,135.1128,135.1319,134.8742,134.9124,28434.0
2021-11-01 11:00:00,141.44,141.58,141.4,141.54,28535.0,134.9888,135.1224,134.9506,135.0842,28535.0
2021-11-01 11:30:00,141.53,141.63,141.49,141.63,105536.0,135.0747,135.1701,135.0365,135.1701,105536.0
2021-11-01 12:00:00,141.65,141.7,141.62,141.65,16711.0,135.1892,135.2369,135.1606,135.1892,16711.0
2021-11-01 12:30:00,141.67,141.7,141.63,141.68,27801.0,135.2083,135.2369,135.1701,135.2178,27801.0
2021-11-01 13:00:00,141.69,141.7,141.39,141.45,12345.0,135.2274,135.2369,134.941,134.9983,12345.0
2021-11-01 13:30:00,141.42,141.43,141.22,141.28,38650.0,134.9697,134.9792,134.7788,134.8361,38650.0
2021-11-01 14:00:00,141.28,141.31,141.11,141.24,32364.0,134.8361,134.8647,134.6738,134.7979,32364.0
2021-11-01 14:30:00,141.26,141.41,141.26,141.38,38655.0,134.817,134.9601,134.817,134.9315,38655.0
2021-11-01 15:00:00,141.34,141.41,141.26,141.37,18525.0,134.8933,134.9601,134.817,134.922,18525.0
2021-11-01 15:30:00,141.39,141.62,141.39,141.59,118574.0,134.941,135.1606,134.941,135.1319,118574.0
2021-11-02 09:30:00,141.92,142.17,141.86,142.14,67686.0,135.4469,135.6855,135.3896,135.6568,67686.0
2021-11-02 10:00:00,142.18,142.19,141.95,142.06,34668.0,135.695,135.7046,135.4755,135.5805,34668.0
2021-11-02 10:30:00,142.11,142.35,142.11,142.32,30664.0,135.6282,135.8573,135.6282,135.8286,30664.0
2021-11-02 11:00:00,142.33,142.42,142.2,142.34,72960.0,135.8382,135.9241,135.7141,135.8477,72960.0
2021-11-02 11:30:00,142.34,142.53,142.25,142.25,25950.0,135.8477,136.0291,135.7618,135.7618,25950.0
2021-11-02 12:00:00,142.25,142.39,142.16,142.37,11429.0,135.7618,135.8954,135.6759,135.8763,11429.0
2021-11-02 12:30:00,142.37,142.51,142.35,142.49,9201.0,135.8763,136.01,135.8573,135.9909,9201.0
2021-11-02 13:00:00,142.49,142.49,142.27,142.28,45910.0,135.9909,135.9909,135.7809,135.7905,45910.0
2021-11-02 13:30:00,142.27,142.39,142.2,142.33,19063.0,135.7809,135.8954,135.7141,135.8382,19063.0
2021-11-02 14:00:00,142.33,142.33,142.2,142.24,12443.0,135.8382,135.8382,135.7141,135.7523,12443.0
2021-11-02 14:30:00,142.24,142.43,142.18,142.42,154322.0,135.7523,135.9336,135.695,135.9241,154322.0
2021-11-02 15:00:00,142.42,142.45,142.26,142.31,27004.0,135.9241,135.9527,135.7714,135.8191,27004.0
2021-11-02 15:30:00,142.35,142.41,142.24,142.4,45704.0,135.8573,135.9145,135.7523,135.905,45704.0
2021-11-03 09:30:00,142.32,142.32,142.05,142.27,44223.0,135.8286,135.8286,135.5709,135.7809,44223.0
2021-11-03 10:00:00,142.26,142.31,142.01,142.15,22130.0,135.7714,135.8191,135.5328,135.6664,22130.0
2021-11-03 10:30:00,142.17,142.37,142.13,142.37,33719.0,135.6855,135.8763,135.6473,135.8763,33719.0
2021-11-03 11:00:00,142.34,142.35,142.17,142.19,33007.0,135.8477,135.8573,135.6855,135.7046,33007.0
2021-11-03 11:30:00,142.22,142.29,142.13,142.26,30672.0,135.7332,135.8,135.6473,135.7714,30672.0
2021-11-03 12:00:00,142.27,142.34,142.24,142.26,24062.0,135.7809,135.8477,135.7523,135.7714,24062.0
2021-11-03 12:30:00,142.24,142.27,142.15,142.19,28709.0,135.7523,135.7809,135.6664,135.7046,28709.0
2021-11-03 13:00:00,142.18,142.18,142.1,142.14,44433.0,135.695,135.695,135.6187,135.6568,44433.0
2021-11-03 13:30:00,142.14,142.17,142.06,142.11,18920.0,135.6568,135.6855,135.5805,135.6282,18920.0
2021-11-03 14:00:00,142.07,142.55,142.0,142.37,53124.0,135.59,136.0481,135.5232,135.8763,53124.0
2021-11-03 14:30:00,142.37,142.97,142.25,142.86,317614.0,135.8763,136.449,135.7618,136.344,317614.0
2021-11-03 15:00:00,142.88,142.96,142.82,142.84,42285.0,136.3631,136.4394,136.3058,136.3249,42285.0
2021-11-03 15:30:00,142.89,143.17,142.87,143.08,131695.0,136.3726,136.6399,136.3535,136.554,131695.0
2021-11-04 09:30:00,143.51,144.07,143.37,144.05,70632.0,136.9644,137.4988,136.8307,137.4797,70632.0
2021-11-04 10:00:00,144.02,144.32,143.99,144.3,28145.0,137.4511,137.7374,137.4225,137.7183,28145.0
2021-11-04 10:30:00,144.31,144.5,144.3,144.35,19150.0,137.7279,137.9092,137.7183,137.766,19150.0
2021-11-04 11:00:00,144.32,144.34,143.97,144.01,45304.0,137.7374,137.7565,137.4034,137.4415,45304.0
2021-11-04 11:30:00,144.02,144.3,143.98,144.3,17061.0,137.4511,137.7183,137.4129,137.7183,17061.0
2021-11-04 12:00:00,144.33,144.44,144.2,144.27,15800.0,137.747,137.8519,137.6229,137.6897,15800.0
2021-11-04 12:30:00,144.21,144.35,144.21,144.32,13052.0,137.6324,137.766,137.6324,137.7374,13052.0
2021-11-04 13:00:00,144.34,144.41,144.21,144.4,18313.0,137.7565,137.8233,137.6324,137.8138,18313.0
2021-11-04 13:30:00,144.42,144.58,144.33,144.54,53534.0,137.8328,137.9855,137.747,137.9474,53534.0
2021-11-04 14:00:00,144.53,144.53,144.34,144.46,20499.0,137.9378,137.9378,137.7565,137.871,20499.0
2021-11-04 14:30:00,144.5,144.59,144.39,144.39,35700.0,137.9092,137.9951,137.8042,137.8042,35700.0
2021-11-04 15:00:00,144.39,144.5,144.31,144.39,140224.0,137.8042,137.9092,137.7279,137.8042,140224.0
2021-11-04 15:30:00,144.43,144.7,144.23,144.7,78284.0,137.8424,138.1001,137.6515,138.1001,78284.0
2021-11-05 09:30:00,145.04,145.64,145.04,145.43,79877.0,138.4246,138.9972,138.4246,138.7968,79877.0
2021-11-05 10:00:00,145.46,145.57,145.3,145.4,76809.0,138.8254,138.9304,138.6727,138.7681,76809.0
2021-11-05 10:30:00,145.37,145.54,145.33,145.35,54926.0,138.7395,138.9018,138.7013,138.7204,54926.0
2021-11-05 11:00:00,145.38,145.47,145.24,145.24,19785.0,138.7491,138.835,138.6154,138.6154,19785.0
2021-11-05 11:30:00,145.25,145.38,145.18,145.21,21300.0,138.625,138.7491,138.5582,138.5868,21300.0
2021-11-05 12:00:00,145.15,145.26,145.11,145.17,13631.0,138.5296,138.6345,138.4914,138.5486,13631.0
2021-11-05 12:30:00,145.15,145.2,144.96,145.01,35579.0,138.5296,138.5773,138.3482,138.3959,35579.0
2021-11-05 13:00:00,145.0,145.09,144.38,144.38,23791.0,138.3864,138.4723,137.7947,137.7947,23791.0
2021-11-05 13:30:00,144.36,144.77,144.36,144.77,21540.0,137.7756,138.1669,137.7756,138.1669,21540.0
2021-11-05 14:00:00,144.75,144.95,144.73,144.94,22145.0,138.1478,138.3387,138.1287,138.3291,22145.0
2021-11-05 14:30:00,144.9,145.01,144.85,144.96,24680.0,138.291,138.3959,138.2432,138.3482,24680.0
2021-11-05 15:00:00,144.98,144.98,144.76,144.79,49138.0,138.3673,138.3673,138.1573,138.186,49138.0
2021-11-05 15:30:00,144.8,145.07,144.73,144.82,111144.0,138.1955,138.4532,138.1287,138.2146,111144.0
2021-11-08 09:30:00,145.14,145.39,144.66,144.83,82425.0,138.52,138.7586,138.0619,138.2241,82425.0
2021-11-08 10:00:00,144.82,145.0,144.6,144.92,148209.0,138.2146,138.3864,138.0046,138.31,148209.0
2021-11-08 10:30:00,144.92,145.04,144.68,144.78,58129.0,138.31,138.4246,138.081,138.1764,58129.0
2021-11-08 11:00:00,144.75,144.86,144.62,144.82,30725.0,138.1478,138.2528,138.0237,138.2146,30725.0
2021-11-08 11:30:00,144.83,144.86,144.6,144.64,15378.0,138.2241,138.2528,138.0046,138.0428,15378.0
2021-11-08 12:00:00,144.64,144.68,144.54,144.62,31539.0,138.0428,138.081,137.9474,138.0237,31539.0
2021-11-08 12:30:00,144.63,144.72,144.56,144.72,43219.0,138.0333,138.1192,137.9665,138.1192,43219.0
2021-11-08 13:00:00,144.72,144.91,144.7,144.88,90206.0,138.1192,138.3005,138.1001,138.2719,90206.0
2021-11-08 13:30:00,144.87,145.01,144.84,144.97,157504.0,138.2623,138.3959,138.2337,138.3578,157504.0
2021-11-08 14:00:00,144.97,145.09,144.92,144.96,101686.0,138.3578,138.4723,138.31,138.3482,101686.0
2021-11-08 14:30:00,144.95,145.07,144.95,145.06,24853.0,138.3387,138.4532,138.3387,138.4437,24853.0
2021-11-08 15:00:00,145.06,145.07,144.9,144.92,44069.0,138.4437,138.4532,138.291,138.31,44069.0
2021-11-08 15:30:00,144.94,145.02,144.79,144.97,70062.0,138.3291,138.4055,138.186,138.3578,70062.0
2021-11-09 09:30:00,145.32,145.42,144.78,144.81,90959.0,138.6918,138.7872,138.1764,138.2051,90959.0
2021-11-09 10:00:00,144.8,144.93,144.55,144.83,51746.0,138.1955,138.3196,137.9569,138.2241,51746.0
2021-11-09 10:30:00,144.83,145.13,144.83,144.94,24716.0,138.2241,138.5105,138.2241,138.3291,24716.0
2021-11-09 11:00:00,144.94,145.05,144.67,144.8,39300.0,138.3291,138.4341,138.0714,138.1955,39300.0
2021-11-09 11:30:00,144.83,145.01,144.76,144.8,17923.0,138.2241,138.3959,138.1573,138.1955,17923.0
2021-11-09 12:00:00,144.77,144.9,144.64,144.74,24901.0,138.1669,138.291,138.0428,138.1383,24901.0
2021-11-09 12:30:00,144.7,144.9,144.67,144.75,36045.0,138.1001,138.291,138.0714,138.1478,36045.0
2021-11-09 13:00:00,144.8,144.88,144.67,144.71,20568.0,138.1955,138.2719,138.0714,138.1096,20568.0
2021-11-09 13:30:00,144.75,144.78,144.54,144.61,24634.0,138.1478,138.1764,137.9474,138.0142,24634.0
2021-11-09 14:00:00,144.59,144.81,144.58,144.7,28746.0,137.9951,138.2051,137.9855,138.1001,28746.0
2021-11-09 14:30:00,144.71,144.86,144.68,144.86,14882.0,138.1096,138.2528,138.081,138.2528,14882.0
2021-11-09 15:00:00,144.87,144.97,144.78,144.96,15489.0,138.2623,138.3578,138.1764,138.3482,15489.0
2021-11-09 15:30:00,144.93,145.16,144.83,145.07,62733.0,138.3196,138.5391,138.2241,138.4532,62733.0
2021-11-10 09:30:00,144.38,144.75,144.24,144.74,51570.0,137.7947,138.1478,137.6611,138.1383,51570.0
2021-11-10 10:00:00,144.74,144.81,144.61,144.61,28322.0,138.1383,138.2051,138.0142,138.0142,28322.0
2021-11-10 10:30:00,144.61,144.65,144.49,144.57,74664.0,138.0142,138.0524,137.8997,137.976,74664.0
2021-11-10 11:00:00,144.56,144.71,144.55,144.55,19137.0,137.9665,138.1096,137.9569,137.9569,19137.0
2021-11-10 11:30:00,144.55,144.58,144.37,144.52,24823.0,137.9569,137.9855,137.7851,137.9283,24823.0
2021-11-10 12:00:00,144.54,144.56,144.41,144.44,18701.0,137.9474,137.9665,137.8233,137.8519,18701.0
2021-11-10 12:30:00,144.43,144.52,144.27,144.4,64610.0,137.8424,137.9283,137.6897,137.8138,64610.0
2021-11-10 13:00:00,144.38,144.4,143.87,144.06,37248.0,137.7947,137.8138,137.3079,137.4893,37248.0
2021-11-10 13:30:00,144.07,144.12,143.75,143.87,69454.0,137.4988,137.5465,137.1934,137.3079,69454.0
2021-11-10 14:00:00,143.82,143.83,143.45,143.45,137771.0,137.2602,137.2698,136.9071,136.9071,137771.0
2021-11-10 14:30:00,143.47,143.64,143.3,143.52,56249.0,136.9262,137.0884,136.7639,136.9739,56249.0
2021-11-10 15:00:00,143.53,143.85,143.43,143.73,42028.0,136.9834,137.2888,136.888,137.1743,42028.0
2021-11-10 15:30:00,143.77,143.84,143.5,143.69,77675.0,137.2125,137.2793,136.9548,137.1361,77675.0
2021-11-11 09:30:00,144.23,144.23,143.85,144.07,40011.0,137.6515,137.6515,137.2888,137.4988,40011.0
2021-11-11 10:00:00,144.08,144.08,143.78,143.88,20024.0,137.5084,137.5084,137.222,137.3175,20024.0
2021-11-11 10:30:00,143.86,144.07,143.77,143.98,48615.0,137.2984,137.4988,137.2125,137.4129,48615.0
2021-11-11 11:00:00,143.97,144.03,143.89,143.94,12010.0,137.4034,137.4606,137.327,137.3747,12010.0
2021-11-11 11:30:00,143.93,144.14,143.93,144.05,16132.0,137.3652,137.5656,137.3652,137.4797,16132.0
2021-11-11 12:00:00,144.05,144.07,143.79,143.87,20175.0,137.4797,137.4988,137.2316,137.3079,20175.0
2021-11-11 12:30:00,143.87,144.02,143.86,143.99,12262.0,137.3079,137.4511,137.2984,137.4225,12262.0
2021-11-11 13:00:00,143.98,144.01,143.87,144.01,21919.0,137.4129,137.4415,137.3079,137.4415,21919.0
2021-11-11 13:30:00,144.0,144.08,143.98,144.07,41537.0,137.432,137.5084,137.4129,137.4988,41537.0
2021-11-11 14:00:00,144.09,144.17,144.04,144.05,24814.0,137.5179,137.5942,137.4702,137.4797,24814.0
2021-11-11 14:30:00,144.05,144.13,143.98,143.99,26144.0,137.4797,137.5561,137.4129,137.4225,26144.0
2021-11-11 15:00:00,143.99,144.02,143.85,143.96,29814.0,137.4225,137.4511,137.2888,137.3938,29814.0
2021-11-11 15:30:00,143.96,144.06,143.86,143.91,48905.0,137.3938,137.4893,137.2984,137.3461,48905.0
2021-11-12 09:30:00,144.46,144.51,144.25,144.33,123610.0,137.871,137.9187,137.6706,137.747,123610.0
2021-11-12 10:00:00,144.29,144.62,144.28,144.51,74333.0,137.7088,138.0237,137.6992,137.9187,74333.0
2021-11-12 10:30:00,144.48,144.78,144.41,144.77,21226.0,137.8901,138.1764,137.8233,138.1669,21226.0
2021-11-12 11:00:00,144.81,145.35,144.81,145.31,22944.0,138.2051,138.7204,138.2051,138.6823,22944.0
2021-11-12 11:30:00,145.31,145.51,145.24,145.47,21404.0,138.6823,138.8731,138.6154,138.835,21404.0
2021-11-12 12:00:00,145.52,145.55,145.41,145.48,12539.0,138.8827,138.9113,138.7777,138.8445,12539.0
2021-11-12 12:30:00,145.46,145.49,145.31,145.36,8495.0,138.8254,138.854,138.6823,138.73,8495.0
2021-11-12 13:00:00,145.36,145.4,145.25,145.36,58130.0,138.73,138.7681,138.625,138.73,58130.0
2021-11-12 13:30:00,145.37,145.47,145.36,145.45,17557.0,138.7395,138.835,138.73,138.8159,17557.0
2021-11-12 14:00:00,145.45,145.45,145.31,145.33,21817.0,138.8159,138.8159,138.6823,138.7013,21817.0
2021-11-12 14:30:00,145.33,145.38,145.26,145.34,19870.0,138.7013,138.7491,138.6345,138.7109,19870.0
2021-11-12 15:00:00,145.36,145.53,145.34,145.5,14237.0,138.73,138.8922,138.7109,138.8636,14237.0
2021-11-12 15:30:00,145.56,145.66,145.4,145.51,35159.0,138.9208,139.0163,138.7681,138.8731,35159.0
2021-11-15 09:30:00,145.71,146.05,145.71,146.05,84458.0,139.064,139.3885,139.064,139.3885,84458.0
2021-11-15 10:00:00,146.06,146.07,145.84,145.96,27679.0,139.398,139.4076,139.1881,139.3026,27679.0
2021-11-15 10:30:00,145.93,145.98,145.85,145.87,25933.0,139.274,139.3217,139.1976,139.2167,25933.0
2021-11-15 11:00:00,145.87,145.97,145.82,145.82,22119.0,139.2167,139.3121,139.169,139.169,22119.0
2021-11-15 11:30:00,145.81,145.87,145.29,145.5,644691.0,139.1594,139.2167,138.6632,138.8636,644691.0
2021-11-15 12:00:00,145.49,145.55,145.23,145.31,33899.0,138.854,138.9113,138.6059,138.6823,33899.0
2021-11-15 12:30:00,145.31,145.5,145.31,145.48,30416.0,138.6823,138.8636,138.6823,138.8445,30416.0
2021-11-15 13:00:00,145.47,145.55,145.41,145.48,49595.0,138.835,138.9113,138.7777,138.8445,49595.0
2021-11-15 13:30:00,145.47,145.49,145.42,145.43,25133.0,138.835,138.854,138.7872,138.7968,25133.0
2021-11-15 14:00:00,145.43,145.43,145.22,145.29,20101.0,138.7968,138.7968,138.5964,138.6632,20101.0
2021-11-15 14:30:00,145.29,145.49,145.26,145.39,43259.0,138.6632,138.854,138.6345,138.7586,43259.0
2021-11-15 15:00:00,145.37,145.42,145.29,145.41,32707.0,138.7395,138.7872,138.6632,138.7777,32707.0
2021-11-15 15:30:00,145.4,145.48,145.21,145.48,103073.0,138.7681,138.8445,138.5868,138.8445,103073.0
2021-11-16 09:30:00,145.5,145.95,145.28,145.89,70993.0,138.8636,139.2931,138.6536,139.2358,70993.0
2021-11-16 10:00:00,145.92,146.08,145.85,145.85,64772.0,139.2644,139.4171,139.1976,139.1976,64772.0
2021-11-16 10:30:00,145.83,146.03,145.83,146.02,18206.0,139.1785,139.3694,139.1785,139.3599,18206.0
2021-11-16 11:00:00,146.03,146.39,146.03,146.33,21422.0,139.3694,139.713,139.3694,139.6557,21422.0
2021-11-16 11:30:00,146.34,146.4,146.22,146.26,11321.0,139.6653,139.7225,139.5507,139.5889,11321.0
2021-11-16 12:00:00,146.25,146.3,146.18,146.23,15651.0,139.5794,139.6271,139.5126,139.5603,15651.0
2021-11-16 12:30:00,146.22,146.39,146.2,146.32,23303.0,139.5507,139.713,139.5317,139.6462,23303.0
2021-11-16 13:00:00,146.32,146.42,146.3,146.35,35452.0,139.6462,139.7416,139.6271,139.6748,35452.0
2021-11-16 13:30:00,146.37,146.45,146.37,146.42,21662.0,139.6939,139.7703,139.6939,139.7416,21662.0
2021-11-16 14:00:00,146.42,146.47,146.34,146.36,18763.0,139.7416,139.7893,139.6653,139.6844,18763.0
2021-11-16 14:30:00,146.4,146.43,146.32,146.33,22136.0,139.7225,139.7512,139.6462,139.6557,22136.0
2021-11-16 15:00:00,146.32,146.34,146.23,146.25,33717.0,139.6462,139.6653,139.5603,139.5794,33717.0
2021-11-16 15:30:00,146.27,146.35,146.01,146.05,46569.0,139.5985,139.6748,139.3503,139.3885,46569.0
2021-11-17 09:30:00,145.7,145.7,144.74,144.83,65240.0,139.0545,139.0545,138.1383,138.2241,65240.0
2021-11-17 10:00:00,144.83,145.04,144.81,144.98,41652.0,138.2241,138.4246,138.2051,138.3673,41652.0
2021-11-17 10:30:00,144.98,145.17,144.95,145.04,36615.0,138.3673,138.5486,138.3387,138.4246,36615.0
2021-11-17 11:00:00,145.06,145.14,144.97,145.04,12086.0,138.4437,138.52,138.3578,138.4246,12086.0
2021-11-17 11:30:00,145.05,145.24,145.01,145.23,522146.0,138.4341,138.6154,138.3959,138.6059,522146.0
2021-11-17 12:00:00,145.23,145.25,144.86,144.87,26902.0,138.6059,138.625,138.2528,138.2623,26902.0
2021-11-17 12:30:00,144.83,145.02,144.82,144.92,14124.0,138.2241,138.4055,138.2146,138.31,14124.0
2021-11-17 13:00:00,144.95,145.08,144.91,145.04,126164.0,138.3387,138.4627,138.3005,138.4246,126164.0
2021-11-17 13:30:00,145.04,145.08,144.94,145.07,325274.0,138.4246,138.4627,138.3291,138.4532,325274.0
2021-11-17 14:00:00,145.06,145.11,144.86,144.89,28003.0,138.4437,138.4914,138.2528,138.2814,28003.0
2021-11-17 14:30:00,144.85,145.0,144.81,144.96,42487.0,138.2432,138.3864,138.2051,138.3482,42487.0
2021-11-17 15:00:00,144.97,145.07,144.88,144.99,30028.0,138.3578,138.4532,138.2719,138.3768,30028.0
2021-11-17 15:30:00,145.01,145.1,144.87,144.89,59235.0,138.3959,138.4818,138.2623,138.2814,59235.0
2021-11-18 09:30:00,145.49,145.56,145.0,145.11,68265.0,138.854,138.9208,138.3864,138.4914,68265.0
2021-11-18 10:00:00,145.07,145.13,144.39,144.45,45692.0,138.4532,138.5105,137.8042,137.8615,45692.0
2021-11-18 10:30:00,144.55,144.72,144.52,144.6,32598.0,137.9569,138.1192,137.9283,138.0046,32598.0
2021-11-18 11:00:00,144.59,144.76,144.5,144.71,25395.0,137.9951,138.1573,137.9092,138.1096,25395.0
2021-11-18 11:30:00,144.69,145.1,144.68,144.98,24379.0,138.0905,138.4818,138.081,138.3673,24379.0
2021-11-18 12:00:00,145.0,145.28,145.0,145.23,21876.0,138.3864,138.6536,138.3864,138.6059,21876.0
2021-11-18 12:30:00,145.22,145.22,144.88,144.94,31818.0,138.5964,138.5964,138.2719,138.3291,31818.0
2021-11-18 13:00:00,144.93,145.11,144.9,145.02,35939.0,138.3196,138.4914,138.291,138.4055,35939.0
2021-11-18 13:30:00,145.01,145.06,144.98,145.05,46398.0,138.3959,138.4437,138.3673,138.4341,46398.0
2021-11-18 14:00:00,145.01,145.06,144.85,144.89,39738.0,138.3959,138.4437,138.2432,138.2814,39738.0
2021-11-18 14:30:00,144.89,145.04,144.83,145.04,23620.0,138.2814,138.4246,138.2241,138.4246,23620.0
2021-11-18 15:00:00,145.05,145.13,144.99,145.09,27633.0,138.4341,138.5105,138.3768,138.4723,27633.0
2021-11-18 15:30:00,145.09,145.13,144.97,145.04,94541.0,138.4723,138.5105,138.3578,138.4246,94541.0
2021-11-19 09:30:00,145.28,145.9,145.01,145.87,62434.0,138.6536,139.2453,138.3959,139.2167,62434.0
2021-11-19 10:00:00,145.9,145.9,145.55,145.55,60630.0,139.2453,139.2453,138.9113,138.9113,60630.0
2021-11-19 10:30:00,145.54,145.81,145.53,145.68,31018.0,138.9018,139.1594,138.8922,139.0354,31018.0
2021-11-19 11:00:00,145.67,145.96,145.67,145.95,19342.0,139.0258,139.3026,139.0258,139.2931,19342.0
2021-11-19 11:30:00,145.97,146.02,145.86,145.93,16950.0,139.3121,139.3599,139.2072,139.274,16950.0
2021-11-19 12:00:00,145.93,146.09,145.92,146.08,7423.0,139.274,139.4267,139.2644,139.4171,7423.0
2021-11-19 12:30:00,146.09,146.23,146.0,146.02,12512.0,139.4267,139.5603,139.3408,139.3599,12512.0
2021-11-19 13:00:00,146.02,146.09,145.7,145.7,52910.0,139.3599,139.4267,139.0545,139.0545,52910.0
2021-11-19 13:30:00,145.66,145.74,145.47,145.73,47524.0,139.0163,139.0926,138.835,139.0831,47524.0
2021-11-19 14:00:00,145.71,145.75,145.66,145.66,10764.0,139.064,139.1022,139.0163,139.0163,10764.0
2021-11-19 14:30:00,145.66,145.69,145.55,145.58,26019.0,139.0163,139.0449,138.9113,138.9399,26019.0
2021-11-19 15:00:00,145.59,145.64,145.47,145.6,30379.0,138.9495,138.9972,138.835,138.959,30379.0
2021-11-19 15:30:00,145.59,145.62,145.34,145.39,119548.0,138.9495,138.9781,138.7109,138.7586,119548.0
2021-11-22 09:30:00,145.81,146.36,145.81,146.28,86054.0,139.1594,139.6844,139.1594,139.608,86054.0
2021-11-22 10:00:00,146.3,146.52,146.3,146.37,79858.0,139.6271,139.8371,139.6271,139.6939,79858.0
2021-11-22 10:30:00,146.39,146.48,146.14,146.19,56546.0,139.713,139.7989,139.4744,139.5221,56546.0
2021-11-22 11:00:00,146.19,146.19,145.75,145.78,45671.0,139.5221,139.5221,139.1022,139.1308,45671.0
2021-11-22 11:30:00,145.78,145.84,144.94,145.15,67275.0,139.1308,139.1881,138.3291,138.5296,67275.0
2021-11-22 12:00:00,145.13,145.33,145.04,145.23,54674.0,138.5105,138.7013,138.4246,138.6059,54674.0
2021-11-22 12:30:00,145.22,145.49,145.21,145.32,40823.0,138.5964,138.854,138.5868,138.6918,40823.0
2021-11-22 13:00:00,145.3,145.42,145.21,145.4,49773.0,138.6727,138.7872,138.5868,138.7681,49773.0
2021-11-22 13:30:00,145.4,145.45,145.27,145.33,78006.0,138.7681,138.8159,138.6441,138.7013,78006.0
2021-11-22 14:00:00,145.32,145.47,145.29,145.37,26873.0,138.6918,138.835,138.6632,138.7395,26873.0
2021-11-22 14:30:00,145.38,145.6,145.36,145.58,16061.0,138.7491,138.959,138.73,138.9399,16061.0
2021-11-22 15:00:00,145.58,145.78,145.48,145.49,33653.0,138.9399,139.1308,138.8445,138.854,33653.0
2021-11-22 15:30:00,145.47,145.48,144.27,144.29,51296.0,138.835,138.8445,137.6897,137.7088,51296.0
2021-11-23 09:30:00,144.02,144.61,143.67,144.46,88884.0,137.4511,138.0142,137.1171,137.871,88884.0
2021-11-23 10:00:00,144.47,144.47,143.57,143.6,38524.0,137.8806,137.8806,137.0216,137.0502,38524.0
2021-11-23 10:30:00,143.58,143.76,143.22,143.22,36710.0,137.0312,137.2029,136.6876,136.6876,36710.0
2021-11-23 11:00:00,143.32,144.03,143.06,143.86,35818.0,136.783,137.4606,136.5349,137.2984,35818.0
2021-11-23 11:30:00,143.81,143.99,143.63,143.69,22211.0,137.2507,137.4225,137.0789,137.1361,22211.0
2021-11-23 12:00:00,143.67,143.82,143.42,143.81,16290.0,137.1171,137.2602,136.8785,137.2507,16290.0
2021-11-23 12:30:00,143.82,143.89,143.53,143.53,20201.0,137.2602,137.327,136.9834,136.9834,20201.0
2021-11-23 13:00:00,143.49,143.72,143.49,143.63,16110.0,136.9453,137.1648,136.9453,137.0789,16110.0
2021-11-23 13:30:00,143.65,144.07,143.47,143.89,46329.0,137.098,137.4988,136.9262,137.327,46329.0
2021-11-23 14:00:00,143.88,143.99,143.71,143.85,39320.0,137.3175,137.4225,137.1552,137.2888,39320.0
2021-11-23 14:30:00,143.8,144.39,143.72,144.34,34860.0,137.2411,137.8042,137.1648,137.7565,34860.0
2021-11-23 15:00:00,144.34,144.44,144.19,144.23,34439.0,137.7565,137.8519,137.6133,137.6515,34439.0
2021-11-23 15:30:00,144.21,144.64,144.21,144.6,62473.0,137.6324,138.0428,137.6324,138.0046,62473.0
2021-11-24 09:30:00,143.76,144.0,143.43,143.79,136494.0,137.2029,137.432,136.888,137.2316,136494.0
2021-11-24 10:00:00,143.74,144.16,143.55,144.14,80395.0,137.1839,137.5847,137.0025,137.5656,80395.0
2021-11-24 10:30:00,144.15,144.24,143.95,144.17,39099.0,137.5752,137.6611,137.3843,137.5942,39099.0
2021-11-24 11:00:00,144.13,144.53,144.06,144.49,36369.0,137.5561,137.9378,137.4893,137.8997,36369.0
2021-11-24 11:30:00,144.52,144.59,144.38,144.45,31798.0,137.9283,137.9951,137.7947,137.8615,31798.0
2021-11-24 12:00:00,144.46,144.64,144.41,144.45,106422.0,137.871,138.0428,137.8233,137.8615,106422.0
2021-11-24 12:30:00,144.48,144.73,144.48,144.72,27298.0,137.8901,138.1287,137.8901,138.1192,27298.0
2021-11-24 13:00:00,144.72,144.87,144.7,144.81,27326.0,138.1192,138.2623,138.1001,138.2051,27326.0
2021-11-24 13:30:00,144.84,144.84,144.69,144.7,27994.0,138.2337,138.2337,138.0905,138.1001,27994.0
2021-11-24 14:00:00,144.71,144.88,144.36,144.5,55148.0,138.1096,138.2719,137.7756,137.9092,55148.0
2021-11-24 14:30:00,144.54,144.86,144.53,144.79,19525.0,137.9474,138.2528,137.9378,138.186,19525.0
2021-11-24 15:00:00,144.8,145.03,144.74,145.02,48894.0,138.1955,138.415,138.1383,138.4055,48894.0
2021-11-24 15:30:00,145.03,145.11,144.88,145.07,53308.0,138.415,138.4914,138.2719,138.4532,53308.0
2021-11-26 09:30:00,143.0,143.74,142.77,142.99,133796.0,136.4776,137.1839,136.2581,136.4681,133796.0
2021-11-26 10:00:00,142.98,142.98,142.2,142.82,131136.0,136.4585,136.4585,135.7141,136.3058,131136.0
2021-11-26 10:30:00,142.86,142.95,142.42,142.56,103805.0,136.344,136.4299,135.9241,136.0577,103805.0
2021-11-26 11:00:00,142.49,142.53,141.91,142.19,81771.0,135.9909,136.0291,135.4373,135.7046,81771.0
2021-11-26 11:30:00,142.17,142.42,141.96,142.18,63616.0,135.6855,135.9241,135.485,135.695,63616.0
2021-11-26 12:00:00,142.17,142.64,141.96,142.63,69180.0,135.6855,136.134,135.485,136.1245,69180.0
2021-11-26 12:30:00,142.62,142.87,141.62,142.0,188249.0,136.1149,136.3535,135.1606,135.5232,188249.0
2021-11-29 09:30:00,143.39,143.54,142.84,143.2,72306.0,136.8498,136.993,136.3249,136.6685,72306.0
2021-11-29 10:00:00,143.22,143.3,142.97,142.97,50857.0,136.6876,136.7639,136.449,136.449,50857.0
2021-11-29 10:30:00,142.96,143.04,142.68,143.02,26912.0,136.4394,136.5158,136.1722,136.4967,26912.0
2021-11-29 11:00:00,142.97,143.43,142.95,143.29,23467.0,136.449,136.888,136.4299,136.7544,23467.0
2021-11-29 11:30:00,143.44,143.78,143.44,143.77,34263.0,136.8975,137.222,136.8975,137.2125,34263.0
2021-11-29 12:00:00,143.77,144.15,143.76,144.08,19677.0,137.2125,137.5752,137.2029,137.5084,19677.0
2021-11-29 12:30:00,144.13,144.3,144.09,144.21,13692.0,137.5561,137.7183,137.5179,137.6324,13692.0
2021-11-29 13:00:00,144.23,144.32,144.08,144.15,24608.0,137.6515,137.7374,137.5084,137.5752,24608.0
2021-11-29 13:30:00,144.16,144.28,144.05,144.28,14516.0,137.5847,137.6992,137.4797,137.6992,14516.0
2021-11-29 14:00:00,144.28,144.3,144.17,144.22,48771.0,137.6992,137.7183,137.5942,137.642,48771.0
2021-11-29 14:30:00,144.24,144.25,144.08,144.13,43861.0,137.6611,137.6706,137.5084,137.5561,43861.0
2021-11-29 15:00:00,144.17,144.35,144.08,144.22,28865.0,137.5942,137.766,137.5084,137.642,28865.0
2021-11-29 15:30:00,144.18,144.26,143.8,143.81,134166.0,137.6038,137.6801,137.2411,137.2507,134166.0
2021-11-30 09:30:00,143.15,143.19,142.52,143.05,103528.0,136.6208,136.6589,136.0195,136.5253,103528.0
2021-11-30 10:00:00,143.01,143.49,142.94,143.22,57077.0,136.4872,136.9453,136.4204,136.6876,57077.0
2021-11-30 10:30:00,143.32,143.56,141.64,141.64,196269.0,136.783,137.0121,135.1796,135.1796,196269.0
2021-11-30 11:00:00,141.61,142.19,141.34,141.88,70412.0,135.151,135.7046,134.8933,135.4087,70412.0
2021-11-30 11:30:00,141.87,141.99,141.14,141.42,53443.0,135.3992,135.5137,134.7025,134.9697,53443.0
2021-11-30 12:00:00,141.33,141.62,141.01,141.55,86088.0,134.8838,135.1606,134.5784,135.0938,86088.0
2021-11-30 12:30:00,141.52,141.67,141.29,141.38,152763.0,135.0651,135.2083,134.8456,134.9315,152763.0
2021-11-30 13:00:00,141.4,141.51,141.2,141.46,54831.0,134.9506,135.0556,134.7597,135.0079,54831.0
2021-11-30 13:30:00,141.47,142.0,141.47,142.0,33279.0,135.0174,135.5232,135.0174,135.5232,33279.0
2021-11-30 14:00:00,141.98,142.07,141.84,141.85,46071.0,135.5041,135.59,135.3705,135.3801,46071.0
2021-11-30 14:30:00,141.86,141.98,141.39,141.47,56852.0,135.3896,135.5041,134.941,135.0174,56852.0
2021-11-30 15:00:00,141.44,141.56,141.17,141.24,54820.0,134.9888,135.1033,134.7311,134.7979,54820.0
2021-11-30 15:30:00,141.2,141.5,140.75,141.03,85426.0,134.7597,135.046,134.3302,134.5975,85426.0
2021-12-01 09:30:00,142.86,142.86,142.0,142.4,198935.0,136.344,136.344,135.5232,135.905,198935.0
2021-12-01 10:00:00,142.44,142.99,142.44,142.74,99599.0,135.9432,136.4681,135.9432,136.2295,99599.0
2021-12-01 10:30:00,142.73,142.94,142.28,142.9,80947.0,136.2199,136.4204,135.7905,136.3822,80947.0
2021-12-01 11:00:00,142.91,143.23,142.79,143.1,75806.0,136.3917,136.6971,136.2772,136.5731,75806.0
2021-12-01 11:30:00,143.13,143.2,142.66,142.79,165480.0,136.6017,136.6685,136.1531,136.2772,165480.0
2021-12-01 12:00:00,142.77,143.09,142.62,142.63,48499.0,136.2581,136.5635,136.1149,136.1245,48499.0
2021-12-01 12:30:00,142.68,142.75,141.97,142.02,77412.0,136.1722,136.239,135.4946,135.5423,77412.0
2021-12-01 13:00:00,142.0,142.24,141.54,142.07,103631.0,135.5232,135.7523,135.0842,135.59,103631.0
2021-12-01 13:30:00,142.08,142.12,141.26,141.84,183825.0,135.5996,135.6378,134.817,135.3705,183825.0
2021-12-01 14:00:00,141.83,141.89,141.15,141.72,115199.0,135.361,135.4182,134.712,135.256,115199.0
2021-12-01 14:30:00,141.7,141.92,141.32,141.35,137775.0,135.2369,135.4469,134.8742,134.9029,137775.0
2021-12-01 15:00:00,141.36,141.45,139.91,140.1,163482.0,134.9124,134.9983,133.5286,133.7099,163482.0
2021-12-01 15:30:00,140.06,140.58,139.0,139.05,234771.0,133.6717,134.168,132.6601,132.7078,234771.0
2021-12-02 09:30:00,139.01,140.66,138.7,140.64,101233.0,132.6696,134.2443,132.3737,134.2253,101233.0
2021-12-02 10:00:00,140.66,140.91,139.91,140.25,81908.0,134.2443,134.4829,133.5286,133.853,81908.0
2021-12-02 10:30:00,140.34,140.43,139.38,140.29,79502.0,133.9389,134.0248,133.0227,133.8912,79502.0
2021-12-02 11:00:00,140.28,140.88,140.07,140.65,70324.0,133.8817,134.4543,133.6813,134.2348,70324.0
2021-12-02 11:30:00,140.67,140.82,140.0,140.76,75194.0,134.2539,134.397,133.6144,134.3398,75194.0
2021-12-02 12:00:00,140.74,141.25,140.68,141.21,60034.0,134.3207,134.8074,134.2634,134.7693,60034.0
2021-12-02 12:30:00,141.25,141.25,140.83,141.05,281007.0,134.8074,134.8074,134.4066,134.6166,281007.0
2021-12-02 13:00:00,141.05,141.16,140.69,140.71,93183.0,134.6166,134.7215,134.273,134.2921,93183.0
2021-12-02 13:30:00,140.76,141.29,140.59,141.24,21503.0,134.3398,134.8456,134.1775,134.7979,21503.0
2021-12-02 14:00:00,141.24,141.36,141.01,141.36,82893.0,134.7979,134.9124,134.5784,134.9124,82893.0
2021-12-02 14:30:00,141.38,141.38,140.9,141.12,80790.0,134.9315,134.9315,134.4734,134.6834,80790.0
2021-12-02 15:00:00,141.13,141.35,140.89,141.02,648963.0,134.6929,134.9029,134.4639,134.5879,648963.0
2021-12-02 15:30:00,141.12,141.53,140.63,141.01,250438.0,134.6834,135.0747,134.2157,134.5784,250438.0
2021-12-03 09:30:00,141.55,142.04,140.31,140.36,126199.0,135.0938,135.5614,133.9103,133.958,126199.0
2021-12-03 10:00:00,140.45,140.59,139.75,140.28,83914.0,134.0439,134.1775,133.3759,133.8817,83914.0
2021-12-03 10:30:00,140.26,140.26,138.93,139.12,134402.0,133.8626,133.8626,132.5933,132.7746,134402.0
2021-12-03 11:00:00,138.99,139.45,138.63,139.43,97129.0,132.6505,133.0895,132.3069,133.0704,97129.0
2021-12-03 11:30:00,139.42,139.58,138.55,138.56,116418.0,133.0609,133.2136,132.2306,132.2401,116418.0
2021-12-03 12:00:00,138.58,139.26,138.46,139.17,58701.0,132.2592,132.9082,132.1447,132.8223,58701.0
2021-12-03 12:30:00,139.15,139.49,138.85,139.05,36452.0,132.8032,133.1277,132.5169,132.7078,36452.0
2021-12-03 13:00:00,138.93,139.47,138.83,139.16,72206.0,132.5933,133.1086,132.4978,132.8128,72206.0
2021-12-03 13:30:00,139.14,139.15,138.62,138.67,68718.0,132.7937,132.8032,132.2974,132.3451,68718.0
2021-12-03 14:00:00,138.72,139.08,138.45,138.86,36466.0,132.3928,132.7364,132.1351,132.5264,36466.0
2021-12-03 14:30:00,138.88,138.94,138.5,138.53,46689.0,132.5455,132.6028,132.1829,132.2115,46689.0
2021-12-03 15:00:00,138.53,139.21,138.32,139.01,111584.0,132.2115,132.8605,132.0111,132.6696,111584.0
2021-12-03 15:30:00,139.04,139.8,138.64,139.7,267859.0,132.6982,133.4236,132.3165,133.3281,267859.0
2021-12-06 09:30:00,140.42,140.42,139.27,140.02,194291.0,134.0153,134.0153,132.9177,133.6335,194291.0
2021-12-06 10:00:00,140.0,140.54,139.43,140.49,586258.0,133.6144,134.1298,133.0704,134.0821,586258.0
2021-12-06 10:30:00,140.5,140.58,139.98,140.44,152358.0,134.0916,134.168,133.5954,134.0344,152358.0
2021-12-06 11:00:00,140.46,140.49,139.87,140.1,89794.0,134.0535,134.0821,133.4904,133.7099,89794.0
2021-12-06 11:30:00,140.06,140.32,139.92,140.06,61338.0,133.6717,133.9199,133.5381,133.6717,61338.0
2021-12-06 12:00:00,140.09,140.53,140.04,140.48,141321.0,133.7003,134.1203,133.6526,134.0726,141321.0
2021-12-06 12:30:00,140.49,140.69,140.36,140.66,61013.0,134.0821,134.273,133.958,134.2443,61013.0
2021-12-06 13:00:00,140.69,141.06,140.56,140.98,170928.0,134.273,134.6261,134.1489,134.5497,170928.0
2021-12-06 13:30:00,141.0,141.12,140.93,141.04,59896.0,134.5688,134.6834,134.502,134.607,59896.0
2021-12-06 14:00:00,141.04,141.16,140.92,141.0,74283.0,134.607,134.7215,134.4925,134.5688,74283.0
2021-12-06 14:30:00,141.03,141.07,140.66,140.73,112429.0,134.5975,134.6356,134.2443,134.3112,112429.0
2021-12-06 15:00:00,140.72,141.07,140.62,140.86,143967.0,134.3016,134.6356,134.2062,134.4352,143967.0
2021-12-06 15:30:00,140.86,141.06,140.71,140.77,241560.0,134.4352,134.6261,134.2921,134.3493,241560.0
2021-12-07 09:30:00,142.9,143.75,142.58,143.75,129164.0,136.3822,137.1934,136.0768,137.1934,129164.0
2021-12-07 10:00:00,143.78,144.04,143.6,143.79,105396.0,137.222,137.4702,137.0502,137.2316,105396.0
2021-12-07 10:30:00,143.8,144.25,143.8,144.16,59873.0,137.2411,137.6706,137.2411,137.5847,59873.0
2021-12-07 11:00:00,144.2,144.34,144.08,144.17,60544.0,137.6229,137.7565,137.5084,137.5942,60544.0
2021-12-07 11:30:00,144.17,144.24,144.06,144.07,47765.0,137.5942,137.6611,137.4893,137.4988,47765.0
2021-12-07 12:00:00,144.09,144.15,143.95,144.0,40037.0,137.5179,137.5752,137.3843,137.432,40037.0
2021-12-07 12:30:00,144.0,144.18,144.0,144.18,19796.0,137.432,137.6038,137.432,137.6038,19796.0
2021-12-07 13:00:00,144.15,144.15,143.96,144.02,97825.0,137.5752,137.5752,137.3938,137.4511,97825.0
2021-12-07 13:30:00,144.04,144.2,143.99,144.12,79417.0,137.4702,137.6229,137.4225,137.5465,79417.0
2021-12-07 14:00:00,144.11,144.18,144.02,144.1,108792.0,137.537,137.6038,137.4511,137.5274,108792.0
2021-12-07 14:30:00,144.1,144.18,143.97,144.1,103412.0,137.5274,137.6038,137.4034,137.5274,103412.0
2021-12-07 15:00:00,144.08,144.17,143.8,143.8,89299.0,137.5084,137.5942,137.2411,137.2411,89299.0
2021-12-07 15:30:00,143.81,144.11,143.5,144.11,251543.0,137.2507,137.537,136.9548,137.537,251543.0
2021-12-08 09:30:00,144.18,144.27,143.72,143.8,115036.0,137.6038,137.6897,137.1648,137.2411,115036.0
2021-12-08 10:00:00,143.77,144.0,143.6,143.6,96979.0,137.2125,137.432,137.0502,137.0502,96979.0
2021-12-08 10:30:00,143.6,143.87,143.46,143.53,58549.0,137.0502,137.3079,136.9166,136.9834,58549.0
2021-12-08 11:00:00,143.53,143.89,143.49,143.88,43377.0,136.9834,137.327,136.9453,137.3175,43377.0
2021-12-08 11:30:00,143.9,143.97,143.71,143.94,54323.0,137.3366,137.4034,137.1552,137.3747,54323.0
2021-12-08 12:00:00,143.94,143.98,143.71,143.8,37190.0,137.3747,137.4129,137.1552,137.2411,37190.0
2021-12-08 12:30:00,143.8,143.94,143.75,143.87,16446.0,137.2411,137.3747,137.1934,137.3079,16446.0
2021-12-08 13:00:00,143.84,143.94,143.79,143.9,23788.0,137.2793,137.3747,137.2316,137.3366,23788.0
2021-12-08 13:30:00,143.91,144.05,143.83,143.95,80711.0,137.3461,137.4797,137.2698,137.3843,80711.0
2021-12-08 14:00:00,143.94,144.02,143.78,143.94,72528.0,137.3747,137.4511,137.222,137.3747,72528.0
2021-12-08 14:30:00,143.98,144.12,143.92,144.1,83782.0,137.4129,137.5465,137.3557,137.5274,83782.0
2021-12-08 15:00:00,144.11,144.26,144.04,144.25,69229.0,137.537,137.6801,137.4702,137.6706,69229.0
2021-12-08 15:30:00,144.24,144.41,144.11,144.26,108040.0,137.6611,137.8233,137.537,137.6801,108040.0
2021-12-09 09:30:00,143.84,144.28,143.77,143.97,55430.0,137.2793,137.6992,137.2125,137.4034,55430.0
2021-12-09 10:00:00,143.97,144.2,143.8,143.81,37054.0,137.4034,137.6229,137.2411,137.2507,37054.0
2021-12-09 10:30:00,143.81,143.95,143.59,143.93,42263.0,137.2507,137.3843,137.0407,137.3652,42263.0
2021-12-09 11:00:00,143.94,144.06,143.7,144.06,28995.0,137.3747,137.4893,137.1457,137.4893,28995.0
2021-12-09 11:30:00,144.05,144.16,143.72,143.81,14143.0,137.4797,137.5847,137.1648,137.2507,14143.0
2021-12-09 12:00:00,143.81,143.87,143.7,143.8,40886.0,137.2507,137.3079,137.1457,137.2411,40886.0
2021-12-09 12:30:00,143.75,143.98,143.74,143.96,41220.0,137.1934,137.4129,137.1839,137.3938,41220.0
2021-12-09 13:00:00,143.94,143.96,143.81,143.88,39824.0,137.3747,137.3938,137.2507,137.3175,39824.0
2021-12-09 13:30:00,143.88,144.05,143.68,143.86,30438.0,137.3175,137.4797,137.1266,137.2984,30438.0
2021-12-09 14:00:00,143.87,143.88,143.64,143.64,41254.0,137.3079,137.3175,137.0884,137.0884,41254.0
2021-12-09 14:30:00,143.66,143.68,143.34,143.43,29765.0,137.1075,137.1266,136.8021,136.888,29765.0
2021-12-09 15:00:00,143.44,143.59,143.03,143.19,52947.0,136.8975,137.0407,136.5062,136.6589,52947.0
2021-12-09 15:30:00,143.18,143.46,143.02,143.04,146078.0,136.6494,136.9166,136.4967,136.5158,146078.0
2021-12-10 09:30:00,143.69,144.05,143.45,143.51,66843.0,137.1361,137.4797,136.9071,136.9644,66843.0
2021-12-10 10:00:00,143.54,144.02,143.53,143.97,50413.0,136.993,137.4511,136.9834,137.4034,50413.0
2021-12-10 10:30:00,143.98,144.0,143.25,143.36,44052.0,137.4129,137.432,136.7162,136.8212,44052.0
2021-12-10 11:00:00,143.41,143.47,142.97,143.46,53151.0,136.8689,136.9262,136.449,136.9166,53151.0
2021-12-10 11:30:00,143.46,143.77,143.33,143.69,47970.0,136.9166,137.2125,136.7926,137.1361,47970.0
2021-12-10 12:00:00,143.69,143.8,143.59,143.66,56251.0,137.1361,137.2411,137.0407,137.1075,56251.0
2021-12-10 12:30:00,143.67,143.82,143.47,143.82,63852.0,137.1171,137.2602,136.9262,137.2602,63852.0
2021-12-10 13:00:00,143.82,143.96,143.76,143.89,101853.0,137.2602,137.3938,137.2029,137.327,101853.0
2021-12-10 13:30:00,143.91,143.93,143.75,143.86,104137.0,137.3461,137.3652,137.1934,137.2984,104137.0
2021-12-10 14:00:00,143.85,143.92,143.78,143.84,114228.0,137.2888,137.3557,137.222,137.2793,114228.0
2021-12-10 14:30:00,143.85,143.87,143.5,143.54,90221.0,137.2888,137.3079,136.9548,136.993,90221.0
2021-12-10 15:00:00,143.53,143.83,143.47,143.82,97143.0,136.9834,137.2698,136.9262,137.2602,97143.0
2021-12-10 15:30:00,143.81,144.27,143.81,144.22,101921.0,137.2507,137.6897,137.2507,137.642,101921.0
2021-12-13 09:30:00,144.13,144.13,143.49,143.56,112628.0,137.9485,137.9485,137.3359,137.4029,112628.0
2021-12-13 10:00:00,143.52,143.76,143.11,143.24,108002.0,137.3647,137.5944,136.9722,137.0967,108002.0
2021-12-13 10:30:00,143.18,143.41,143.04,143.22,45275.0,137.0392,137.2594,136.9052,137.0775,45275.0
2021-12-13 11:00:00,143.18,143.23,142.85,142.91,46851.0,137.0392,137.0871,136.7234,136.7808,46851.0
2021-12-13 11:30:00,142.92,143.09,142.81,142.97,58195.0,136.7904,136.9531,136.6851,136.8382,58195.0
2021-12-13 12:00:00,142.96,143.19,142.78,143.15,41305.0,136.8287,137.0488,136.6564,137.0105,41305.0
2021-12-13 12:30:00,143.15,143.26,142.99,143.07,24723.0,137.0105,137.1158,136.8574,136.934,24723.0
2021-12-13 13:00:00,143.07,143.2,143.03,143.13,26009.0,136.934,137.0584,136.8957,136.9914,26009.0
2021-12-13 13:30:00,143.13,143.27,142.98,143.23,47819.0,136.9914,137.1254,136.8478,137.0871,47819.0
2021-12-13 14:00:00,143.23,143.34,143.13,143.26,96597.0,137.0871,137.1924,136.9914,137.1158,96597.0
2021-12-13 14:30:00,143.25,143.3,143.17,143.3,65526.0,137.1062,137.1541,137.0297,137.1541,65526.0
2021-12-13 15:00:00,143.31,143.43,143.22,143.24,42756.0,137.1637,137.2785,137.0775,137.0967,42756.0
2021-12-13 15:30:00,143.22,143.46,142.72,142.77,147199.0,137.0775,137.3072,136.599,136.6468,147199.0
2021-12-14 09:30:00,141.51,142.27,141.51,141.82,70592.0,135.4409,136.1683,135.4409,135.7376,70592.0
2021-12-14 10:00:00,141.78,141.93,141.41,141.81,116308.0,135.6993,135.8429,135.3452,135.728,116308.0
2021-12-14 10:30:00,141.8,141.83,140.72,140.91,62266.0,135.7184,135.7471,134.6847,134.8666,62266.0
2021-12-14 11:00:00,140.9,141.03,140.73,141.03,39090.0,134.857,134.9815,134.6943,134.9815,39090.0
2021-12-14 11:30:00,141.03,141.08,140.69,140.78,32114.0,134.9815,135.0293,134.656,134.7422,32114.0
2021-12-14 12:00:00,140.78,140.88,140.6,140.84,28462.0,134.7422,134.8379,134.5699,134.7996,28462.0
2021-12-14 12:30:00,140.81,140.86,140.56,140.69,46090.0,134.7709,134.8187,134.5316,134.656,46090.0
2021-12-14 13:00:00,140.67,140.9,140.65,140.88,27764.0,134.6369,134.857,134.6178,134.8379,27764.0
2021-12-14 13:30:00,140.87,140.88,140.62,140.68,28256.0,134.8283,134.8379,134.589,134.6465,28256.0
2021-12-14 14:00:00,140.69,141.21,140.66,141.11,99699.0,134.656,135.1537,134.6273,135.058,99699.0
2021-12-14 14:30:00,141.12,141.38,141.09,141.32,70865.0,135.0676,135.3164,135.0389,135.259,70865.0
2021-12-14 15:00:00,141.31,141.78,141.3,141.76,46746.0,135.2494,135.6993,135.2399,135.6801,46746.0
2021-12-14 15:30:00,141.76,142.0,141.34,141.62,473447.0,135.6801,135.9099,135.2782,135.5461,473447.0
2021-12-15 09:30:00,141.79,141.87,141.31,141.36,81390.0,135.7089,135.7854,135.2494,135.2973,81390.0
2021-12-15 10:00:00,141.35,141.72,141.2,141.63,71707.0,135.2877,135.6419,135.1442,135.5557,71707.0
2021-12-15 10:30:00,141.67,142.0,141.57,141.6,69470.0,135.594,135.9099,135.4983,135.527,69470.0
2021-12-15 11:00:00,141.61,141.7,141.38,141.47,71766.0,135.5366,135.6227,135.3164,135.4026,71766.0
2021-12-15 11:30:00,141.46,141.52,141.25,141.44,57851.0,135.393,135.4504,135.192,135.3739,57851.0
2021-12-15 12:00:00,141.42,141.59,141.28,141.59,71801.0,135.3547,135.5174,135.2207,135.5174,71801.0
2021-12-15 12:30:00,141.55,141.6,141.39,141.55,50619.0,135.4792,135.527,135.326,135.4792,50619.0
2021-12-15 13:00:00,141.55,141.65,141.5,141.59,57366.0,135.4792,135.5749,135.4313,135.5174,57366.0
2021-12-15 13:30:00,141.59,141.8,141.53,141.8,56411.0,135.5174,135.7184,135.46,135.7184,56411.0
2021-12-15 14:00:00,141.77,142.75,141.19,142.11,159748.0,135.6897,136.6277,135.1346,136.0151,159748.0
2021-12-15 14:30:00,142.1,142.76,141.98,142.44,113496.0,136.0056,136.6373,135.8907,136.331,113496.0
2021-12-15 15:00:00,142.5,144.04,142.48,143.99,172495.0,136.3884,137.8624,136.3693,137.8145,172495.0
2021-12-15 15:30:00,144.0,144.5,143.63,144.38,188315.0,137.8241,138.3026,137.4699,138.1878,188315.0
2021-12-16 09:30:00,145.07,145.07,144.2,144.32,154476.0,138.8482,138.8482,138.0155,138.1303,154476.0
2021-12-16 10:00:00,144.33,144.75,144.0,144.7,128804.0,138.1399,138.5419,137.8241,138.4941,128804.0
2021-12-16 10:30:00,144.71,144.85,144.35,144.45,82877.0,138.5036,138.6376,138.1591,138.2548,82877.0
2021-12-16 11:00:00,144.46,144.46,143.84,144.12,102029.0,138.2643,138.2643,137.6709,137.9389,102029.0
2021-12-16 11:30:00,144.1,144.13,143.62,143.62,72398.0,137.9198,137.9485,137.4604,137.4604,72398.0
2021-12-16 12:00:00,143.63,143.78,143.23,143.34,133246.0,137.4699,137.6135,137.0871,137.1924,133246.0
2021-12-16 12:30:00,143.34,143.44,142.98,142.99,129887.0,137.1924,137.2881,136.8478,136.8574,129887.0
2021-12-16 13:00:00,143.0,143.39,142.99,143.3,54015.0,136.867,137.2402,136.8574,137.1541,54015.0
2021-12-16 13:30:00,143.27,143.4,143.09,143.12,78841.0,137.1254,137.2498,136.9531,136.9818,78841.0
2021-12-16 14:00:00,143.11,143.24,142.55,142.65,64505.0,136.9722,137.0967,136.4363,136.532,64505.0
2021-12-16 14:30:00,142.66,142.82,142.04,142.38,107519.0,136.5415,136.6947,135.9481,136.2736,107519.0
2021-12-16 15:00:00,142.38,142.86,142.12,142.8,125759.0,136.2736,136.733,136.0247,136.6755,125759.0
2021-12-16 15:30:00,142.81,143.2,142.49,142.64,221210.0,136.6851,137.0584,136.3788,136.5224,221210.0
2021-12-17 09:30:00,141.7,141.86,140.81,141.24,155777.0,135.6227,135.7759,134.7709,135.1824,155777.0
2021-12-17 10:00:00,141.25,141.31,140.6,141.04,132463.0,135.192,135.2494,134.5699,134.991,132463.0
2021-12-17 10:30:00,141.03,142.28,140.88,142.12,146530.0,134.9815,136.1778,134.8379,136.0247,146530.0
2021-12-17 11:00:00,142.11,142.54,141.89,142.27,81147.0,136.0151,136.4267,135.8046,136.1683,81147.0
2021-12-17 11:30:00,142.25,142.33,141.03,141.37,90601.0,136.1491,136.2257,134.9815,135.3069,90601.0
2021-12-17 12:00:00,141.34,141.59,140.9,141.53,70014.0,135.2782,135.5174,134.857,135.46,70014.0
2021-12-17 12:30:00,141.52,141.86,141.38,141.55,110712.0,135.4504,135.7759,135.3164,135.4792,110712.0
2021-12-17 13:00:00,141.58,142.02,141.37,142.0,52406.0,135.5079,135.929,135.3069,135.9099,52406.0
2021-12-17 13:30:00,142.01,142.18,141.78,142.18,76122.0,135.9194,136.0821,135.6993,136.0821,76122.0
2021-12-17 14:00:00,142.18,142.18,141.7,141.76,62063.0,136.0821,136.0821,135.6227,135.6801,62063.0
2021-12-17 14:30:00,141.85,142.1,141.67,141.82,46175.0,135.7663,136.0056,135.594,135.7376,46175.0
2021-12-17 15:00:00,141.83,142.11,141.55,141.69,88857.0,135.7471,136.0151,135.4792,135.6131,88857.0
2021-12-17 15:30:00,141.7,141.73,140.88,141.09,117025.0,135.6227,135.6514,134.8379,135.0389,117025.0
2021-12-20 09:30:00,139.37,139.62,138.7,139.1,136538.0,133.3926,133.6319,132.7514,133.1342,136538.0
2021-12-20 10:00:00,139.12,139.17,138.38,138.42,105064.0,133.1534,133.2012,132.4451,132.4834,105064.0
2021-12-20 10:30:00,138.35,138.79,138.25,138.3,61510.0,132.4164,132.8375,132.3207,132.3685,61510.0
2021-12-20 11:00:00,138.3,138.48,138.13,138.3,44737.0,132.3685,132.5408,132.2058,132.3685,44737.0
2021-12-20 11:30:00,138.28,138.56,138.06,138.56,81782.0,132.3494,132.6174,132.1388,132.6174,81782.0
2021-12-20 12:00:00,138.55,138.64,138.33,138.42,37583.0,132.6078,132.694,132.3973,132.4834,37583.0
2021-12-20 12:30:00,138.42,138.42,138.09,138.12,35818.0,132.4834,132.4834,132.1675,132.1963,35818.0
2021-12-20 13:00:00,138.12,138.4,138.04,138.33,62198.0,132.1963,132.4642,132.1197,132.3973,62198.0
2021-12-20 13:30:00,138.3,138.81,138.19,138.6,62165.0,132.3685,132.8567,132.2633,132.6557,62165.0
2021-12-20 14:00:00,138.64,138.94,138.58,138.67,465046.0,132.694,132.9811,132.6365,132.7227,465046.0
2021-12-20 14:30:00,138.69,138.94,138.48,138.72,58353.0,132.7418,132.9811,132.5408,132.7705,58353.0
2021-12-20 15:00:00,138.73,139.14,138.73,139.04,82023.0,132.7801,133.1725,132.7801,133.0768,82023.0
2021-12-20 15:30:00,138.99,139.23,138.74,139.15,155685.0,133.0289,133.2587,132.7897,133.1821,155685.0
2021-12-21 09:30:00,140.61,140.9,139.84,139.91,218603.0,134.5795,134.857,133.8425,133.9095,218603.0
2021-12-21 10:00:00,139.93,140.31,139.66,139.73,87375.0,133.9286,134.2923,133.6702,133.7372,87375.0
2021-12-21 10:30:00,139.76,140.09,139.59,140.03,90315.0,133.7659,134.0818,133.6032,134.0243,90315.0
2021-12-21 11:00:00,139.97,140.41,139.96,140.21,52231.0,133.9669,134.388,133.9573,134.1966,52231.0
2021-12-21 11:30:00,140.23,140.9,140.22,140.76,61064.0,134.2158,134.857,134.2062,134.723,61064.0
2021-12-21 12:00:00,140.79,141.14,140.74,141.14,90848.0,134.7517,135.0867,134.7039,135.0867,90848.0
2021-12-21 12:30:00,141.19,141.41,141.15,141.41,39046.0,135.1346,135.3452,135.0963,135.3452,39046.0
2021-12-21 13:00:00,141.39,141.39,141.19,141.39,66665.0,135.326,135.326,135.1346,135.326,66665.0
2021-12-21 13:30:00,141.39,141.62,141.39,141.52,111073.0,135.326,135.5461,135.326,135.4504,111073.0
2021-12-21 14:00:00,141.53,141.65,141.38,141.48,56582.0,135.46,135.5749,135.3164,135.4122,56582.0
2021-12-21 14:30:00,141.51,141.64,141.3,141.64,51406.0,135.4409,135.5653,135.2399,135.5653,51406.0
2021-12-21 15:00:00,141.62,141.67,141.42,141.48,63602.0,135.5461,135.594,135.3547,135.4122,63602.0
2021-12-21 15:30:00,141.47,141.75,141.16,141.7,92719.0,135.4026,135.6706,135.1059,135.6227,92719.0
2021-12-22 09:30:00,141.52,141.91,141.49,141.63,79708.0,135.4504,135.8237,135.4217,135.5557,79708.0
2021-12-22 10:00:00,141.64,141.88,141.42,141.7,57582.0,135.5653,135.795,135.3547,135.6227,57582.0
2021-12-22 10:30:00,141.73,142.42,141.72,142.37,86732.0,135.6514,136.3118,135.6419,136.264,86732.0
2021-12-22 11:00:00,142.37,142.49,142.24,142.39,61300.0,136.264,136.3788,136.1396,136.2831,61300.0
2021-12-22 11:30:00,142.4,142.53,142.35,142.51,159328.0,136.2927,136.4171,136.2448,136.398,159328.0
2021-12-22 12:00:00,142.53,142.57,142.3,142.42,79334.0,136.4171,136.4554,136.197,136.3118,79334.0
2021-12-22 12:30:00,142.44,142.56,142.36,142.53,54578.0,136.331,136.4458,136.2544,136.4171,54578.0
2021-12-22 13:00:00,142.47,142.55,142.34,142.34,32668.0,136.3597,136.4363,136.2353,136.2353,32668.0
2021-12-22 13:30:00,142.36,142.43,142.17,142.28,53614.0,136.2544,136.3214,136.0726,136.1778,53614.0
2021-12-22 14:00:00,142.27,142.33,142.08,142.12,51191.0,136.1683,136.2257,135.9864,136.0247,51191.0
2021-12-22 14:30:00,142.12,142.46,142.12,142.44,75888.0,136.0247,136.3501,136.0247,136.331,75888.0
2021-12-22 15:00:00,142.45,142.59,142.36,142.51,89128.0,136.3406,136.4745,136.2544,136.398,89128.0
2021-12-22 15:30:00,142.51,142.92,142.46,142.87,101911.0,136.398,136.7904,136.3501,136.7425,101911.0
2021-12-23 09:30:00,143.26,143.82,143.17,143.75,83496.0,137.1158,137.6518,137.0297,137.5848,83496.0
2021-12-23 10:00:00,143.75,143.91,143.7,143.79,55698.0,137.5848,137.7379,137.5369,137.6231,55698.0
2021-12-23 10:30:00,143.8,144.01,143.7,144.01,70895.0,137.6327,137.8336,137.5369,137.8336,70895.0
2021-12-23 11:00:00,144.01,144.11,143.92,143.95,32962.0,137.8336,137.9294,137.7475,137.7762,32962.0
2021-12-23 11:30:00,143.95,144.07,143.95,144.07,43204.0,137.7762,137.8911,137.7762,137.8911,43204.0
2021-12-23 12:00:00,144.08,144.08,143.87,143.91,25575.0,137.9006,137.9006,137.6996,137.7379,25575.0
2021-12-23 12:30:00,143.9,143.96,143.89,143.94,16314.0,137.7284,137.7858,137.7188,137.7666,16314.0
2021-12-23 13:00:00,143.95,143.99,143.86,143.99,39816.0,137.7762,137.8145,137.6901,137.8145,39816.0
2021-12-23 13:30:00,143.99,144.13,143.97,144.09,22114.0,137.8145,137.9485,137.7954,137.9102,22114.0
2021-12-23 14:00:00,144.09,144.2,144.07,144.17,47299.0,137.9102,138.0155,137.8911,137.9868,47299.0
2021-12-23 14:30:00,144.18,144.23,144.1,144.23,42047.0,137.9964,138.0442,137.9198,138.0442,42047.0
2021-12-23 15:00:00,144.23,144.24,144.06,144.12,50957.0,138.0442,138.0538,137.8815,137.9389,50957.0
2021-12-23 15:30:00,144.11,144.34,143.86,143.87,84315.0,137.9294,138.1495,137.6901,137.6996,84315.0
2021-12-27 09:30:00,144.35,144.99,144.35,144.88,51887.0,138.1591,138.7716,138.1591,138.6663,51887.0
2021-12-27 10:00:00,144.9,145.3,144.88,145.3,55446.0,138.6855,139.0683,138.6663,139.0683,55446.0
2021-12-27 10:30:00,145.32,145.36,145.22,145.27,49486.0,139.0875,139.1257,138.9918,139.0396,49486.0
2021-12-27 11:00:00,145.29,145.47,145.25,145.38,31982.0,139.0587,139.231,139.0205,139.1449,31982.0
2021-12-27 11:30:00,145.36,145.49,145.31,145.49,26961.0,139.1257,139.2502,139.0779,139.2502,26961.0
2021-12-27 12:00:00,145.5,145.65,145.5,145.64,54287.0,139.2597,139.4033,139.2597,139.3937,54287.0
2021-12-27 12:30:00,145.66,145.74,145.59,145.73,45434.0,139.4129,139.4894,139.3459,139.4799,45434.0
2021-12-27 13:00:00,145.72,145.82,145.69,145.81,24146.0,139.4703,139.566,139.4416,139.5564,24146.0
2021-12-27 13:30:00,145.78,145.87,145.75,145.85,31923.0,139.5277,139.6139,139.499,139.5947,31923.0
2021-12-27 14:00:00,145.84,146.01,145.8,146.01,37954.0,139.5852,139.7479,139.5469,139.7479,37954.0
2021-12-27 14:30:00,146.0,146.02,145.79,145.86,95065.0,139.7383,139.7574,139.5373,139.6043,95065.0
2021-12-27 15:00:00,145.84,145.98,145.76,145.97,30770.0,139.5852,139.7192,139.5086,139.7096,30770.0
2021-12-27 15:30:00,146.0,146.29,145.95,146.27,54777.0,139.7383,140.0159,139.6904,139.9967,54777.0
2021-12-28 09:30:00,146.71,146.77,146.28,146.64,60689.0,140.4178,140.4753,140.0063,140.3508,60689.0
2021-12-28 10:00:00,146.66,146.72,146.18,146.42,41144.0,140.37,140.4274,139.9106,140.1403,41144.0
2021-12-28 10:30:00,146.34,146.53,146.3,146.35,122078.0,140.0637,140.2456,140.0254,140.0733,122078.0
2021-12-28 11:00:00,146.37,146.43,146.03,146.1,34749.0,140.0924,140.1499,139.767,139.834,34749.0
2021-12-28 11:30:00,146.16,146.33,146.07,146.3,28181.0,139.8914,140.0541,139.8053,140.0254,28181.0
2021-12-28 12:00:00,146.31,146.32,145.93,145.94,32243.0,140.035,140.0446,139.6713,139.6809,32243.0
2021-12-28 12:30:00,145.93,145.98,145.68,145.96,21607.0,139.6713,139.7192,139.432,139.7,21607.0
2021-12-28 13:00:00,145.95,146.01,145.8,145.9,81571.0,139.6904,139.7479,139.5469,139.6426,81571.0
2021-12-28 13:30:00,145.91,145.96,145.78,145.96,71661.0,139.6522,139.7,139.5277,139.7,71661.0
2021-12-28 14:00:00,145.96,145.98,145.7,145.87,127248.0,139.7,139.7192,139.4512,139.6139,127248.0
2021-12-28 14:30:00,145.86,145.97,145.81,145.94,62413.0,139.6043,139.7096,139.5564,139.6809,62413.0
2021-12-28 15:00:00,145.95,146.03,145.84,145.97,56334.0,139.6904,139.767,139.5852,139.7096,56334.0
2021-12-28 15:30:00,145.96,146.16,145.78,145.82,66425.0,139.7,139.8914,139.5277,139.566,66425.0
2021-12-29 09:30:00,146.01,146.39,145.81,146.23,72539.0,139.7479,140.1116,139.5564,139.9584,72539.0
2021-12-29 10:00:00,146.24,146.26,145.7,145.9,70006.0,139.968,139.9871,139.4512,139.6426,70006.0
2021-12-29 10:30:00,145.88,146.19,145.86,146.17,31213.0,139.6234,139.9201,139.6043,139.901,31213.0
2021-12-29 11:00:00,146.19,146.25,146.03,146.03,38461.0,139.9201,139.9776,139.767,139.767,38461.0
2021-12-29 11:30:00,145.98,146.11,145.97,146.0,19279.0,139.7192,139.8436,139.7096,139.7383,19279.0
2021-12-29 12:00:00,146.01,146.05,145.89,145.89,15770.0,139.7479,139.7862,139.633,139.633,15770.0
2021-12-29 12:30:00,145.87,146.04,145.85,146.04,26540.0,139.6139,139.7766,139.5947,139.7766,26540.0
2021-12-29 13:00:00,146.07,146.15,145.99,146.0,61778.0,139.8053,139.8819,139.7287,139.7383,61778.0
2021-12-29 13:30:00,146.0,146.21,145.98,146.18,59677.0,139.7383,139.9393,139.7192,139.9106,59677.0
2021-12-29 14:00:00,146.18,146.24,146.11,146.2,39383.0,139.9106,139.968,139.8436,139.9297,39383.0
2021-12-29 14:30:00,146.22,146.3,146.18,146.28,30384.0,139.9489,140.0254,139.9106,140.0063,30384.0
2021-12-29 15:00:00,146.28,146.45,146.2,146.42,44550.0,140.0063,140.169,139.9297,140.1403,44550.0
2021-12-29 15:30:00,146.44,146.64,146.29,146.29,81665.0,140.1594,140.3508,140.0159,140.0159,81665.0
2021-12-30 09:30:00,146.33,146.83,146.33,146.53,74227.0,140.0541,140.5327,140.0541,140.2456,74227.0
2021-12-30 10:00:00,146.53,146.73,146.4,146.66,50571.0,140.2456,140.437,140.1211,140.37,50571.0
2021-12-30 10:30:00,146.67,146.67,146.46,146.47,43910.0,140.3796,140.3796,140.1786,140.1881,43910.0
2021-12-30 11:00:00,146.44,146.58,146.4,146.56,44829.0,140.1594,140.2934,140.1211,140.2743,44829.0
2021-12-30 11:30:00,146.54,146.59,146.45,146.54,37181.0,140.2551,140.303,140.169,140.2551,37181.0
2021-12-30 12:00:00,146.54,146.61,146.44,146.51,24810.0,140.2551,140.3221,140.1594,140.2264,24810.0
2021-12-30 12:30:00,146.52,146.61,146.5,146.59,17253.0,140.236,140.3221,140.2169,140.303,17253.0
2021-12-30 13:00:00,146.59,146.61,146.52,146.57,40449.0,140.303,140.3221,140.236,140.2839,40449.0
2021-12-30 13:30:00,146.56,146.68,146.56,146.63,43988.0,140.2743,140.3891,140.2743,140.3413,43988.0
2021-12-30 14:00:00,146.63,146.63,146.5,146.6,34261.0,140.3413,140.3413,140.2169,140.3126,34261.0
2021-12-30 14:30:00,146.59,146.63,146.55,146.58,25681.0,140.303,140.3413,140.2647,140.2934,25681.0
2021-12-30 15:00:00,146.59,146.59,146.41,146.42,31269.0,140.303,140.303,140.1307,140.1403,31269.0
2021-12-30 15:30:00,146.43,146.47,145.78,145.93,85553.0,140.1499,140.1881,139.5277,139.6713,85553.0
2021-12-31 09:30:00,145.79,146.05,145.56,145.59,60025.0,139.5373,139.7862,139.3172,139.3459,60025.0
2021-12-31 10:00:00,145.64,145.9,145.43,145.85,48945.0,139.3937,139.6426,139.1927,139.5947,48945.0
2021-12-31 10:30:00,145.85,145.85,145.56,145.75,46193.0,139.5947,139.5947,139.3172,139.499,46193.0
2021-12-31 11:00:00,145.78,145.81,145.67,145.8,25585.0,139.5277,139.5564,139.4225,139.5469,25585.0
2021-12-31 11:30:00,145.79,145.86,145.63,145.65,28150.0,139.5373,139.6043,139.3842,139.4033,28150.0
2021-12-31 12:00:00,145.65,145.76,145.55,145.65,23926.0,139.4033,139.5086,139.3076,139.4033,23926.0
2021-12-31 12:30:00,145.65,145.94,145.64,145.94,18497.0,139.4033,139.6809,139.3937,139.6809,18497.0
2021-12-31 13:00:00,145.95,146.02,145.92,146.0,20738.0,139.6904,139.7574,139.6617,139.7383,20738.0
2021-12-31 13:30:00,146.02,146.04,145.85,145.99,26260.0,139.7574,139.7766,139.5947,139.7287,26260.0
2021-12-31 14:00:00,146.0,146.1,145.85,145.92,82307.0,139.7383,139.834,139.5947,139.6617,82307.0
2021-12-31 14:30:00,145.92,146.0,145.82,145.84,12360.0,139.6617,139.7383,139.566,139.5852,12360.0
2021-12-31 15:00:00,145.87,146.07,145.87,146.07,15987.0,139.6139,139.8053,139.6139,139.8053,15987.0
2021-12-31 15:30:00,146.04,146.11,145.47,145.48,104334.0,139.7766,139.8436,139.231,139.2406,104334.0
2022-01-03 09:30:00,145.79,145.96,144.57,144.74,176478.0,139.5373,139.7,138.3696,138.5323,176478.0
2022-01-03 10:00:00,144.76,145.23,144.72,145.2,91795.0,138.5515,139.0013,138.5132,138.9726,91795.0
2022-01-03 10:30:00,145.21,145.21,144.78,144.81,92854.0,138.9822,138.9822,138.5706,138.5993,92854.0
2022-01-03 11:00:00,144.84,144.84,144.39,144.51,61357.0,138.628,138.628,138.1973,138.3122,61357.0
2022-01-03 11:30:00,144.52,144.61,144.23,144.49,33683.0,138.3218,138.4079,138.0442,138.2931,33683.0
2022-01-03 12:00:00,144.46,144.76,144.38,144.71,120407.0,138.2643,138.5515,138.1878,138.5036,120407.0
2022-01-03 12:30:00,144.71,144.71,144.51,144.54,56932.0,138.5036,138.5036,138.3122,138.3409,56932.0
2022-01-03 13:00:00,144.56,144.71,144.48,144.63,57987.0,138.3601,138.5036,138.2835,138.4271,57987.0
2022-01-03 13:30:00,144.65,144.86,144.56,144.86,42478.0,138.4462,138.6472,138.3601,138.6472,42478.0
2022-01-03 14:00:00,144.86,144.95,144.8,144.93,118760.0,138.6472,138.7333,138.5898,138.7142,118760.0
2022-01-03 14:30:00,144.94,145.18,144.89,144.98,44964.0,138.7238,138.9535,138.6759,138.762,44964.0
2022-01-03 15:00:00,144.98,145.11,144.93,145.03,57327.0,138.762,138.8865,138.7142,138.8099,57327.0
2022-01-03 15:30:00,145.05,145.21,144.87,145.15,139106.0,138.829,138.9822,138.6568,138.9248,139106.0
2022-01-04 09:30:00,145.25,145.76,145.25,145.54,185344.0,139.0205,139.5086,139.0205,139.298,185344.0
2022-01-04 10:00:00,145.53,145.56,145.13,145.4,67046.0,139.2885,139.3172,138.9056,139.164,67046.0
2022-01-04 10:30:00,145.4,145.43,144.67,144.73,55931.0,139.164,139.1927,138.4653,138.5228,55931.0
2022-01-04 11:00:00,144.74,144.75,144.52,144.73,74504.0,138.5323,138.5419,138.3218,138.5228,74504.0
2022-01-04 11:30:00,144.7,145.03,144.7,144.88,52179.0,138.4941,138.8099,138.4941,138.6663,52179.0
2022-01-04 12:00:00,144.89,145.01,144.79,144.89,48099.0,138.6759,138.7908,138.5802,138.6759,48099.0
2022-01-04 12:30:00,144.89,144.94,144.66,144.66,59906.0,138.6759,138.7238,138.4558,138.4558,59906.0
2022-01-04 13:00:00,144.66,144.86,144.62,144.78,47762.0,138.4558,138.6472,138.4175,138.5706,47762.0
2022-01-04 13:30:00,144.75,144.75,144.35,144.39,30608.0,138.5419,138.5419,138.1591,138.1973,30608.0
2022-01-04 14:00:00,144.38,144.67,144.38,144.59,73579.0,138.1878,138.4653,138.1878,138.3888,73579.0
2022-01-04 14:30:00,144.62,144.94,144.61,144.9,70400.0,138.4175,138.7238,138.4079,138.6855,70400.0
2022-01-04 15:00:00,144.91,145.22,144.91,145.2,57542.0,138.695,138.9918,138.695,138.9726,57542.0
2022-01-04 15:30:00,145.2,145.42,144.96,144.99,133282.0,138.9726,139.1832,138.7429,138.7716,133282.0
2022-01-05 09:30:00,144.78,144.87,144.32,144.61,143224.0,138.5706,138.6568,138.1303,138.4079,143224.0
2022-01-05 10:00:00,144.61,144.86,144.47,144.76,116899.0,138.4079,138.6472,138.2739,138.5515,116899.0
2022-01-05 10:30:00,144.7,144.73,144.41,144.54,75884.0,138.4941,138.5228,138.2165,138.3409,75884.0
2022-01-05 11:00:00,144.55,144.57,144.22,144.47,63223.0,138.3505,138.3696,138.0346,138.2739,63223.0
2022-01-05 11:30:00,144.51,144.52,144.21,144.29,49216.0,138.3122,138.3218,138.0251,138.1016,49216.0
2022-01-05 12:00:00,144.29,144.44,144.24,144.39,38460.0,138.1016,138.2452,138.0538,138.1973,38460.0
2022-01-05 12:30:00,144.38,144.38,143.97,143.97,44050.0,138.1878,138.1878,137.7954,137.7954,44050.0
2022-01-05 13:00:00,143.97,144.0,143.79,143.92,26338.0,137.7954,137.8241,137.6231,137.7475,26338.0
2022-01-05 13:30:00,143.91,144.01,143.83,143.91,44499.0,137.7379,137.8336,137.6614,137.7379,44499.0
2022-01-05 14:00:00,143.88,144.27,143.08,143.16,92813.0,137.7092,138.0825,136.9435,137.0201,92813.0
2022-01-05 14:30:00,143.19,143.25,142.39,142.54,63213.0,137.0488,137.1062,136.2831,136.4267,63213.0
2022-01-05 15:00:00,142.48,142.51,141.97,142.16,162202.0,136.3693,136.398,135.8811,136.063,162202.0
2022-01-05 15:30:00,142.12,142.41,141.49,141.52,332658.0,136.0247,136.3023,135.4217,135.4504,332658.0
2022-01-06 09:30:00,141.28,142.07,141.09,141.15,180260.0,135.2207,135.9768,135.0389,135.0963,180260.0
2022-01-06 10:00:00,141.16,141.64,140.56,141.42,138155.0,135.1059,135.5653,134.5316,135.3547,138155.0
2022-01-06 10:30:00,141.45,142.06,141.45,141.73,108100.0,135.3834,135.9673,135.3834,135.6514,108100.0
2022-01-06 11:00:00,141.73,142.1,141.6,141.77,118287.0,135.6514,136.0056,135.527,135.6897,118287.0
2022-01-06 11:30:00,141.81,142.14,141.58,142.09,88721.0,135.728,136.0438,135.5079,135.996,88721.0
2022-01-06 12:00:00,142.08,142.24,141.93,142.16,49938.0,135.9864,136.1396,135.8429,136.063,49938.0
2022-01-06 12:30:00,142.16,142.46,142.05,142.1,76048.0,136.063,136.3501,135.9577,136.0056,76048.0
2022-01-06 13:00:00,142.03,142.18,141.76,141.8,67203.0,135.9386,136.0821,135.6801,135.7184,67203.0
2022-01-06 13:30:00,141.8,141.96,141.67,141.94,62051.0,135.7184,135.8716,135.594,135.8524,62051.0
2022-01-06 14:00:00,141.93,142.19,141.74,141.91,94462.0,135.8429,136.0917,135.661,135.8237,94462.0
2022-01-06 14:30:00,141.93,142.15,141.86,142.07,75501.0,135.8429,136.0534,135.7759,135.9768,75501.0
2022-01-06 15:00:00,142.13,142.29,141.75,141.9,78423.0,136.0343,136.1874,135.6706,135.8141,78423.0
2022-01-06 15:30:00,141.94,141.99,141.41,141.68,206584.0,135.8524,135.9003,135.3452,135.6036,206584.0
2022-01-07 09:30:00,141.76,141.76,140.84,141.51,182987.0,135.6801,135.6801,134.7996,135.4409,182987.0
2022-01-07 10:00:00,141.51,141.53,140.83,140.89,88320.0,135.4409,135.46,134.79,134.8475,88320.0
2022-01-07 10:30:00,140.81,140.97,140.01,140.2,147744.0,134.7709,134.924,134.0052,134.187,147744.0
2022-01-07 11:00:00,140.2,140.53,140.04,140.53,90162.0,134.187,134.5029,134.0339,134.5029,90162.0
2022-01-07 11:30:00,140.56,141.08,140.47,140.97,43070.0,134.5316,135.0293,134.4455,134.924,43070.0
2022-01-07 12:00:00,140.97,140.99,140.67,140.76,52230.0,134.924,134.9432,134.6369,134.723,52230.0
2022-01-07 12:30:00,140.77,140.84,140.56,140.81,22516.0,134.7326,134.7996,134.5316,134.7709,22516.0
2022-01-07 13:00:00,140.82,140.96,140.7,140.73,35474.0,134.7805,134.9145,134.6656,134.6943,35474.0
2022-01-07 13:30:00,140.7,140.89,140.65,140.72,34345.0,134.6656,134.8475,134.6178,134.6847,34345.0
2022-01-07 14:00:00,140.74,140.78,140.46,140.59,29432.0,134.7039,134.7422,134.4359,134.5603,29432.0
2022-01-07 14:30:00,140.58,140.92,140.53,140.83,37739.0,134.5508,134.8762,134.5029,134.79,37739.0
2022-01-07 15:00:00,140.84,140.96,140.56,140.65,61683.0,134.7996,134.9145,134.5316,134.6178,61683.0
2022-01-07 15:30:00,140.65,140.79,140.31,140.31,137138.0,134.6178,134.7517,134.2923,134.2923,137138.0
2022-01-10 09:30:00,139.05,139.05,137.62,137.76,160382.0,133.0864,133.0864,131.7177,131.8517,160382.0
2022-01-10 10:00:00,137.73,137.77,137.07,137.44,149573.0,131.823,131.8613,131.1913,131.5454,149573.0
2022-01-10 10:30:00,137.41,137.62,136.96,137.31,121783.0,131.5167,131.7177,131.086,131.421,121783.0
2022-01-10 11:00:00,137.3,138.09,137.2,138.06,121533.0,131.4114,132.1675,131.3157,132.1388,121533.0
2022-01-10 11:30:00,138.05,138.05,137.5,137.82,84721.0,132.1293,132.1293,131.6028,131.9091,84721.0
2022-01-10 12:00:00,137.82,137.83,137.37,137.39,53873.0,131.9091,131.9187,131.4784,131.4976,53873.0
2022-01-10 12:30:00,137.38,137.88,137.24,137.6,68144.0,131.488,131.9666,131.354,131.6986,68144.0
2022-01-10 13:00:00,137.64,138.18,137.53,138.08,100442.0,131.7368,132.2537,131.6316,132.158,100442.0
2022-01-10 13:30:00,138.1,138.58,137.96,138.52,524423.0,132.1771,132.6365,132.0431,132.5791,524423.0
2022-01-10 14:00:00,138.52,139.02,138.46,138.97,179412.0,132.5791,133.0577,132.5217,133.0098,179412.0
2022-01-10 14:30:00,138.97,139.19,138.67,138.88,119690.0,133.0098,133.2204,132.7227,132.9237,119690.0
2022-01-10 15:00:00,138.9,139.03,138.46,138.85,182295.0,132.9428,133.0672,132.5217,132.8949,182295.0
2022-01-10 15:30:00,138.79,139.79,138.66,139.72,221172.0,132.8375,133.7946,132.7131,133.7276,221172.0
2022-01-11 09:30:00,139.6,139.67,138.36,138.64,184888.0,133.6128,133.6798,132.426,132.694,184888.0
2022-01-11 10:00:00,138.67,139.28,138.62,139.08,128594.0,132.7227,133.3065,132.6748,133.1151,128594.0
2022-01-11 10:30:00,139.1,139.35,138.49,138.8,66657.0,133.1342,133.3735,132.5504,132.8471,66657.0
2022-01-11 11:00:00,138.91,139.95,138.81,139.9,129074.0,132.9524,133.9478,132.8567,133.8999,129074.0
2022-01-11 11:30:00,139.92,140.39,139.8,140.3,604458.0,133.9191,134.3689,133.8042,134.2828,604458.0
2022-01-11 12:00:00,140.31,140.35,139.94,139.97,89826.0,134.2923,134.3306,133.9382,133.9669,89826.0
2022-01-11 12:30:00,139.96,140.29,139.94,140.26,61277.0,133.9573,134.2732,133.9382,134.2445,61277.0
2022-01-11 13:00:00,140.26,140.54,140.05,140.44,41358.0,134.2445,134.5125,134.0435,134.4168,41358.0
2022-01-11 13:30:00,140.45,140.64,140.43,140.62,54514.0,134.4263,134.6082,134.4072,134.589,54514.0
2022-01-11 14:00:00,140.61,140.63,140.39,140.58,48597.0,134.5795,134.5986,134.3689,134.5508,48597.0
2022-01-11 14:30:00,140.52,140.85,140.45,140.71,49041.0,134.4933,134.8092,134.4263,134.6752,49041.0
2022-01-11 15:00:00,140.72,140.97,140.72,140.89,118992.0,134.6847,134.924,134.6847,134.8475,118992.0
2022-01-11 15:30:00,140.89,141.01,140.62,140.98,209329.0,134.8475,134.9623,134.589,134.9336,209329.0
2022-01-12 09:30:00,141.56,141.9,141.32,141.8,125060.0,135.4887,135.8141,135.259,135.7184,125060.0
2022-01-12 10:00:00,141.82,141.97,141.65,141.72,63211.0,135.7376,135.8811,135.5749,135.6419,63211.0
2022-01-12 10:30:00,141.73,141.76,140.91,141.06,92812.0,135.6514,135.6801,134.8666,135.0102,92812.0
2022-01-12 11:00:00,141.08,141.22,140.49,140.96,66936.0,135.0293,135.1633,134.4646,134.9145,66936.0
2022-01-12 11:30:00,140.97,141.32,140.95,141.12,49600.0,134.924,135.259,134.9049,135.0676,49600.0
2022-01-12 12:00:00,141.11,141.19,140.89,141.11,67019.0,135.058,135.1346,134.8475,135.058,67019.0
2022-01-12 12:30:00,141.12,141.43,141.11,141.4,65489.0,135.0676,135.3643,135.058,135.3356,65489.0
2022-01-12 13:00:00,141.41,141.42,141.05,141.08,71289.0,135.3452,135.3547,135.0006,135.0293,71289.0
2022-01-12 13:30:00,141.07,141.2,140.93,140.97,100781.0,135.0197,135.1442,134.8857,134.924,100781.0
2022-01-12 14:00:00,140.96,141.25,140.79,141.24,84266.0,134.9145,135.192,134.7517,135.1824,84266.0
2022-01-12 14:30:00,141.24,141.24,140.96,141.11,45725.0,135.1824,135.1824,134.9145,135.058,45725.0
2022-01-12 15:00:00,141.12,141.16,140.86,141.02,132532.0,135.0676,135.1059,134.8187,134.9719,132532.0
2022-01-12 15:30:00,141.01,141.37,140.9,141.2,133229.0,134.9623,135.3069,134.857,135.1442,133229.0
2022-01-13 09:30:00,141.75,141.9,141.6,141.68,93081.0,135.6706,135.8141,135.527,135.6036,93081.0
2022-01-13 10:00:00,141.72,141.72,141.08,141.25,107547.0,135.6419,135.6419,135.0293,135.192,107547.0
2022-01-13 10:30:00,141.24,141.3,140.5,140.79,99180.0,135.1824,135.2399,134.4742,134.7517,99180.0
2022-01-13 11:00:00,140.78,141.15,140.61,141.15,87586.0,134.7422,135.0963,134.5795,135.0963,87586.0
2022-01-13 11:30:00,141.11,141.26,141.06,141.11,55134.0,135.058,135.2016,135.0102,135.058,55134.0
2022-01-13 12:00:00,141.09,141.09,139.95,140.06,113800.0,135.0389,135.0389,133.9478,134.0531,113800.0
2022-01-13 12:30:00,140.04,140.3,139.84,140.04,123000.0,134.0339,134.2828,133.8425,134.0339,123000.0
2022-01-13 13:00:00,140.02,140.41,139.85,140.29,84978.0,134.0148,134.388,133.8521,134.2732,84978.0
2022-01-13 13:30:00,140.24,140.33,140.05,140.33,28563.0,134.2253,134.3115,134.0435,134.3115,28563.0
2022-01-13 14:00:00,140.32,140.47,139.94,139.94,62631.0,134.3019,134.4455,133.9382,133.9382,62631.0
2022-01-13 14:30:00,139.94,140.07,139.79,140.0,64437.0,133.9382,134.0626,133.7946,133.9956,64437.0
2022-01-13 15:00:00,140.01,140.01,139.41,139.65,150337.0,134.0052,134.0052,133.4309,133.6606,150337.0
2022-01-13 15:30:00,139.65,139.74,138.8,139.13,255832.0,133.6606,133.7468,132.8471,133.1629,255832.0
2022-01-14 09:30:00,138.2,139.11,138.0,139.11,153301.0,132.2728,133.1438,132.0814,133.1438,153301.0
2022-01-14 10:00:00,139.09,139.17,138.42,138.51,111098.0,133.1247,133.2012,132.4834,132.5695,111098.0
2022-01-14 10:30:00,138.4,138.52,138.04,138.19,83432.0,132.4642,132.5791,132.1197,132.2633,83432.0
2022-01-14 11:00:00,138.31,138.51,137.68,137.98,50533.0,132.3781,132.5695,131.7751,132.0623,50533.0
2022-01-14 11:30:00,137.92,138.55,137.84,138.43,63850.0,132.0048,132.6078,131.9283,132.493,63850.0
2022-01-14 12:00:00,138.4,138.43,138.09,138.23,39104.0,132.4642,132.493,132.1675,132.3015,39104.0
2022-01-14 12:30:00,138.25,138.39,137.68,137.7,44575.0,132.3207,132.4547,131.7751,131.7943,44575.0
2022-01-14 13:00:00,137.67,137.84,137.48,137.58,29119.0,131.7656,131.9283,131.5837,131.6794,29119.0
2022-01-14 13:30:00,137.58,138.17,137.44,138.16,62653.0,131.6794,132.2441,131.5454,132.2345,62653.0
2022-01-14 14:00:00,138.12,138.28,137.97,137.99,29398.0,132.1963,132.3494,132.0527,132.0718,29398.0
2022-01-14 14:30:00,137.96,138.45,137.96,138.23,44416.0,132.0431,132.5121,132.0431,132.3015,44416.0
2022-01-14 15:00:00,138.27,138.72,138.23,138.58,55402.0,132.3398,132.7705,132.3015,132.6365,55402.0
2022-01-14 15:30:00,138.65,138.97,138.62,138.91,114347.0,132.7035,133.0098,132.6748,132.9524,114347.0
2022-01-18 09:30:00,137.89,137.89,136.51,136.89,152030.0,131.9761,131.9761,130.6553,131.019,152030.0
2022-01-18 10:00:00,136.88,137.34,136.68,137.27,92397.0,131.0094,131.4497,130.818,131.3827,92397.0
2022-01-18 10:30:00,137.25,137.25,136.69,136.79,57159.0,131.3636,131.3636,130.8276,130.9233,57159.0
2022-01-18 11:00:00,136.75,136.9,136.55,136.68,80104.0,130.885,131.0286,130.6936,130.818,80104.0
2022-01-18 11:30:00,136.63,137.23,136.45,137.06,37185.0,130.7702,131.3444,130.5979,131.1817,37185.0
2022-01-18 12:00:00,137.07,137.1,136.64,136.72,25737.0,131.1913,131.22,130.7797,130.8563,25737.0
2022-01-18 12:30:00,136.66,136.73,136.38,136.41,39058.0,130.7989,130.8659,130.5309,130.5596,39058.0
2022-01-18 13:00:00,136.35,136.65,136.26,136.49,28143.0,130.5022,130.7893,130.416,130.6362,28143.0
2022-01-18 13:30:00,136.48,136.79,136.4,136.75,34842.0,130.6266,130.9233,130.55,130.885,34842.0
2022-01-18 14:00:00,136.8,136.9,136.65,136.78,36265.0,130.9329,131.0286,130.7893,130.9137,36265.0
2022-01-18 14:30:00,136.78,137.26,136.77,137.12,77448.0,130.9137,131.3731,130.9042,131.2391,77448.0
2022-01-18 15:00:00,137.09,137.17,136.52,136.72,69023.0,131.2104,131.287,130.6649,130.8563,69023.0
2022-01-18 15:30:00,136.71,136.75,136.18,136.54,192228.0,130.8467,130.885,130.3395,130.684,192228.0
2022-01-19 09:30:00,136.98,137.68,136.88,137.65,100666.0,131.1052,131.7751,131.0094,131.7464,100666.0
2022-01-19 10:00:00,137.66,137.66,136.84,136.91,62178.0,131.756,131.756,130.9712,131.0382,62178.0
2022-01-19 10:30:00,136.81,136.82,136.43,136.66,99961.0,130.9424,130.952,130.5787,130.7989,99961.0
2022-01-19 11:00:00,136.62,136.72,136.09,136.32,119842.0,130.7606,130.8563,130.2533,130.4735,119842.0
2022-01-19 11:30:00,136.43,136.77,136.17,136.74,119572.0,130.5787,130.9042,130.3299,130.8754,119572.0
2022-01-19 12:00:00,136.74,137.23,136.73,137.21,82914.0,130.8754,131.3444,130.8659,131.3253,82914.0
2022-01-19 12:30:00,137.26,137.26,136.96,137.22,53964.0,131.3731,131.3731,131.086,131.3349,53964.0
2022-01-19 13:00:00,137.27,137.27,136.94,136.94,33990.0,131.3827,131.3827,131.0669,131.0669,33990.0
2022-01-19 13:30:00,136.94,136.96,136.6,136.71,46457.0,131.0669,131.086,130.7414,130.8467,46457.0
2022-01-19 14:00:00,136.66,136.75,136.1,136.15,35544.0,130.7989,130.885,130.2629,130.3107,35544.0
2022-01-19 14:30:00,136.09,136.51,136.04,136.41,35025.0,130.2533,130.6553,130.2055,130.5596,35025.0
2022-01-19 15:00:00,136.38,136.56,136.03,136.05,68355.0,130.5309,130.7032,130.1959,130.215,68355.0
2022-01-19 15:30:00,136.03,136.06,135.14,135.22,101978.0,130.1959,130.2246,129.3441,129.4206,101978.0
2022-01-20 09:30:00,135.56,136.95,135.56,136.95,150822.0,129.7461,131.0764,129.7461,131.0764,150822.0
2022-01-20 10:00:00,136.85,136.99,136.37,136.61,86615.0,130.9807,131.1147,130.5213,130.751,86615.0
2022-01-20 10:30:00,136.77,137.25,136.77,137.13,78656.0,130.9042,131.3636,130.9042,131.2487,78656.0
2022-01-20 11:00:00,137.12,137.33,136.92,137.11,60217.0,131.2391,131.4401,131.0477,131.2296,60217.0
2022-01-20 11:30:00,137.16,137.21,136.79,136.91,548469.0,131.2774,131.3253,130.9233,131.0382,548469.0
2022-01-20 12:00:00,136.96,136.96,136.69,136.88,93997.0,131.086,131.086,130.8276,131.0094,93997.0
2022-01-20 12:30:00,136.96,137.01,136.56,136.6,22187.0,131.086,131.1339,130.7032,130.7414,22187.0
2022-01-20 13:00:00,136.58,136.58,136.15,136.25,37929.0,130.7223,130.7223,130.3107,130.4065,37929.0
2022-01-20 13:30:00,136.21,136.35,136.11,136.12,31498.0,130.3682,130.5022,130.2725,130.282,31498.0
2022-01-20 14:00:00,136.12,136.54,135.88,135.89,79691.0,130.282,130.684,130.0523,130.0619,79691.0
2022-01-20 14:30:00,135.88,135.88,135.45,135.52,140740.0,130.0523,130.0523,129.6408,129.7078,140740.0
2022-01-20 15:00:00,135.58,135.71,134.52,134.62,97466.0,129.7652,129.8896,128.7507,128.8464,97466.0
2022-01-20 15:30:00,134.59,134.65,133.25,133.38,187297.0,128.8177,128.8751,127.5351,127.6595,187297.0
2022-01-21 09:30:00,132.87,133.68,132.74,132.91,318189.0,127.1714,127.9467,127.047,127.2097,318189.0
2022-01-21 10:00:00,132.9,133.11,132.02,132.66,181099.0,127.2001,127.4011,126.3579,126.9704,181099.0
2022-01-21 10:30:00,132.59,134.03,132.56,133.77,175620.0,126.9034,128.2817,126.8747,128.0328,175620.0
2022-01-21 11:00:00,133.83,134.42,133.55,134.22,115743.0,128.0902,128.6549,127.8223,128.4635,115743.0
2022-01-21 11:30:00,134.1,134.12,132.9,133.21,121541.0,128.3487,128.3678,127.2001,127.4968,121541.0
2022-01-21 12:00:00,133.18,133.35,132.69,132.95,97042.0,127.4681,127.6308,126.9991,127.248,97042.0
2022-01-21 12:30:00,132.85,133.17,132.46,132.65,88543.0,127.1523,127.4586,126.779,126.9609,88543.0
2022-01-21 13:00:00,132.68,133.07,132.29,132.42,496880.0,126.9896,127.3628,126.6163,126.7407,496880.0
2022-01-21 13:30:00,132.4,132.92,132.35,132.5,97141.0,126.7216,127.2193,126.6737,126.8173,97141.0
2022-01-21 14:00:00,132.5,132.78,132.12,132.16,65978.0,126.8173,127.0853,126.4536,126.4919,65978.0
2022-01-21 14:30:00,132.14,132.48,131.79,131.79,82647.0,126.4727,126.7981,126.1377,126.1377,82647.0
2022-01-21 15:00:00,131.76,131.98,131.29,131.48,153113.0,126.109,126.3196,125.6592,125.841,153113.0
2022-01-21 15:30:00,131.47,132.23,131.19,131.19,450137.0,125.8315,126.5589,125.5635,125.5635,450137.0
2022-01-24 09:30:00,129.86,129.86,128.28,128.5,618576.0,124.2905,124.2905,122.7783,122.9888,618576.0
2022-01-24 10:00:00,128.5,128.84,127.6,128.56,235661.0,122.9888,123.3143,122.1274,123.0463,235661.0
2022-01-24 10:30:00,128.68,129.17,128.2,128.52,169792.0,123.1611,123.6301,122.7017,123.008,169792.0
2022-01-24 11:00:00,128.5,128.54,127.9,128.25,150346.0,122.9888,123.0271,122.4146,122.7496,150346.0
2022-01-24 11:30:00,128.22,128.32,126.84,127.69,316562.0,122.7209,122.8166,121.4,122.2136,316562.0
2022-01-24 12:00:00,127.7,127.7,126.19,126.72,221002.0,122.2232,122.2232,120.7779,121.2852,221002.0
2022-01-24 12:30:00,126.65,128.0,126.42,127.64,141723.0,121.2182,122.5103,120.9981,122.1657,141723.0
2022-01-24 13:00:00,127.8,128.85,127.53,128.05,155865.0,122.3189,123.3238,122.0604,122.5581,155865.0
2022-01-24 13:30:00,127.99,129.5,127.97,129.5,133328.0,122.5007,123.946,122.4816,123.946,133328.0
2022-01-24 14:00:00,129.55,130.1,128.54,128.75,140824.0,123.9938,124.5202,123.0271,123.2281,140824.0
2022-01-24 14:30:00,128.69,129.32,128.0,129.32,212231.0,123.1707,123.7737,122.5103,123.7737,212231.0
2022-01-24 15:00:00,129.29,130.33,129.21,130.1,198633.0,123.745,124.7404,123.6684,124.5202,198633.0
2022-01-24 15:30:00,130.01,132.27,129.88,132.18,426585.0,124.4341,126.5972,124.3097,126.511,426585.0
2022-01-25 09:30:00,130.27,130.42,128.59,128.94,337229.0,124.6829,124.8265,123.075,123.41,337229.0
2022-01-25 10:00:00,128.9,130.01,128.37,130.01,135745.0,123.3717,124.4341,122.8644,124.4341,135745.0
2022-01-25 10:30:00,129.88,130.28,129.3,129.35,88750.0,124.3097,124.6925,123.7545,123.8024,88750.0
2022-01-25 11:00:00,129.33,129.93,129.02,129.72,120044.0,123.7832,124.3575,123.4865,124.1565,120044.0
2022-01-25 11:30:00,129.66,129.75,128.91,129.19,187081.0,124.0991,124.1852,123.3813,123.6493,187081.0
2022-01-25 12:00:00,129.16,130.01,129.09,129.91,116990.0,123.6205,124.4341,123.5535,124.3384,116990.0
2022-01-25 12:30:00,129.81,129.84,129.21,129.62,127044.0,124.2427,124.2714,123.6684,124.0608,127044.0
2022-01-25 13:00:00,129.62,130.26,129.26,130.23,124077.0,124.0608,124.6734,123.7162,124.6446,124077.0
2022-01-25 13:30:00,130.22,131.09,130.14,131.08,94305.0,124.6351,125.4678,124.5585,125.4582,94305.0
2022-01-25 14:00:00,131.08,131.45,130.67,131.23,110625.0,125.4582,125.8123,125.0658,125.6018,110625.0
2022-01-25 14:30:00,131.31,132.01,130.9,131.96,118795.0,125.6783,126.3483,125.2859,126.3005,118795.0
2022-01-25 15:00:00,131.99,131.99,130.3,130.63,344596.0,126.3292,126.3292,124.7116,125.0275,344596.0
2022-01-25 15:30:00,130.6,131.0,129.94,130.23,172265.0,124.9988,125.3816,124.3671,124.6446,172265.0
2022-01-26 09:30:00,132.31,132.55,131.45,132.49,77692.0,126.6354,126.8651,125.8123,126.8077,77692.0
2022-01-26 10:00:00,132.52,132.87,131.59,131.7,79802.0,126.8364,127.1714,125.9463,126.0516,79802.0
2022-01-26 10:30:00,131.63,131.88,131.26,131.77,163126.0,125.9846,126.2239,125.6305,126.1186,163126.0
2022-01-26 11:00:00,131.71,132.32,131.52,132.17,75504.0,126.0612,126.645,125.8793,126.5014,75504.0
2022-01-26 11:30:00,132.22,132.46,132.06,132.35,51435.0,126.5493,126.779,126.3962,126.6737,51435.0
2022-01-26 12:00:00,132.37,132.62,132.3,132.6,56305.0,126.6929,126.9321,126.6259,126.913,56305.0
2022-01-26 12:30:00,132.61,132.85,132.51,132.76,41629.0,126.9226,127.1523,126.8269,127.0661,41629.0
2022-01-26 13:00:00,132.78,132.79,132.24,132.4,152771.0,127.0853,127.0949,126.5684,126.7216,152771.0
2022-01-26 13:30:00,132.4,132.59,132.31,132.42,68043.0,126.7216,126.9034,126.6354,126.7407,68043.0
2022-01-26 14:00:00,132.46,133.35,131.82,132.65,281049.0,126.779,127.6308,126.1665,126.9609,281049.0
2022-01-26 14:30:00,132.63,132.77,130.34,130.9,362056.0,126.9417,127.0757,124.7499,125.2859,362056.0
2022-01-26 15:00:00,130.84,130.84,128.58,129.86,263188.0,125.2285,125.2285,123.0654,124.2905,263188.0
2022-01-26 15:30:00,129.84,130.21,129.15,129.82,575032.0,124.2714,124.6255,123.611,124.2522,575032.0
2022-01-27 09:30:00,131.2,132.17,130.95,131.83,207992.0,125.573,126.5014,125.3338,126.176,207992.0
2022-01-27 10:00:00,131.81,132.24,130.95,130.96,281314.0,126.1569,126.5684,125.3338,125.3433,281314.0
2022-01-27 10:30:00,130.96,131.44,130.46,131.36,158798.0,125.3433,125.8028,124.8648,125.7262,158798.0
2022-01-27 11:00:00,131.43,131.75,130.78,130.92,137926.0,125.7932,126.0995,125.1711,125.3051,137926.0
2022-01-27 11:30:00,130.92,131.59,130.88,131.34,119021.0,125.3051,125.9463,125.2668,125.707,119021.0
2022-01-27 12:00:00,131.31,131.34,130.13,130.24,75432.0,125.6783,125.707,124.5489,124.6542,75432.0
2022-01-27 12:30:00,130.23,130.31,129.48,130.02,65010.0,124.6446,124.7212,123.9268,124.4437,65010.0
2022-01-27 13:00:00,129.99,130.16,128.86,128.86,98916.0,124.4149,124.5776,123.3334,123.3334,98916.0
2022-01-27 13:30:00,129.02,129.57,128.87,129.45,180977.0,123.4865,124.013,123.343,123.8981,180977.0
2022-01-27 14:00:00,129.4,130.11,129.0,129.1,89968.0,123.8502,124.5298,123.4674,123.5631,89968.0
2022-01-27 14:30:00,129.14,129.72,128.79,129.2,178060.0,123.6014,124.1565,123.2664,123.6588,178060.0
2022-01-27 15:00:00,129.22,129.7,128.73,129.39,216837.0,123.678,124.1374,123.209,123.8407,216837.0
2022-01-27 15:30:00,129.39,130.12,129.14,129.28,301718.0,123.8407,124.5394,123.6014,123.7354,301718.0
2022-01-28 09:30:00,129.88,129.99,128.29,128.46,205090.0,124.3097,124.4149,122.7879,122.9506,205090.0
2022-01-28 10:00:00,128.46,129.55,128.23,128.98,148921.0,122.9506,123.9938,122.7304,123.4483,148921.0
2022-01-28 10:30:00,129.09,130.04,128.6,129.98,162042.0,123.5535,124.4628,123.0846,124.4054,162042.0
2022-01-28 11:00:00,130.09,130.67,129.66,130.47,67733.0,124.5107,125.0658,124.0991,124.8744,67733.0
2022-01-28 11:30:00,130.61,131.23,130.31,131.19,130306.0,125.0083,125.6018,124.7212,125.5635,130306.0
2022-01-28 12:00:00,131.17,131.4,130.73,130.79,69016.0,125.5443,125.7645,125.1232,125.1806,69016.0
2022-01-28 12:30:00,130.86,131.04,130.47,130.66,88920.0,125.2476,125.4199,124.8744,125.0562,88920.0
2022-01-28 13:00:00,130.54,131.11,130.54,130.83,1074283.0,124.9414,125.4869,124.9414,125.2189,1074283.0
2022-01-28 13:30:00,130.87,131.25,130.87,131.09,147495.0,125.2572,125.6209,125.2572,125.4678,147495.0
2022-01-28 14:00:00,131.07,131.34,129.85,129.89,132552.0,125.4486,125.707,124.2809,124.3192,132552.0
2022-01-28 14:30:00,129.81,131.03,129.68,131.01,90668.0,124.2427,125.4103,124.1182,125.3912,90668.0
2022-01-28 15:00:00,131.09,131.59,130.88,131.43,114472.0,125.4678,125.9463,125.2668,125.7932,114472.0
2022-01-28 15:30:00,131.41,132.86,131.06,132.82,250182.0,125.774,127.1619,125.439,127.1236,250182.0
2022-01-31 09:30:00,132.59,133.28,132.29,133.25,116567.0,126.9034,127.5638,126.6163,127.5351,116567.0
2022-01-31 10:00:00,133.37,133.99,133.35,133.56,133399.0,127.65,128.2434,127.6308,127.8318,133399.0
2022-01-31 10:30:00,133.6,133.94,133.45,133.74,64248.0,127.8701,128.1955,127.7265,128.0041,64248.0
2022-01-31 11:00:00,133.92,133.97,133.48,133.53,44789.0,128.1764,128.2242,127.7553,127.8031,44789.0
2022-01-31 11:30:00,133.65,134.36,133.48,134.34,33796.0,127.918,128.5975,127.7553,128.5784,33796.0
2022-01-31 12:00:00,134.32,134.36,133.95,134.15,43341.0,128.5592,128.5975,128.2051,128.3965,43341.0
2022-01-31 12:30:00,134.2,134.51,134.01,134.44,60643.0,128.4444,128.7411,128.2625,128.6741,60643.0
2022-01-31 13:00:00,134.43,134.56,134.23,134.3,66934.0,128.6645,128.7889,128.4731,128.5401,66934.0
2022-01-31 13:30:00,134.34,134.55,134.24,134.48,71639.0,128.5784,128.7794,128.4827,128.7124,71639.0
2022-01-31 14:00:00,134.49,134.79,134.45,134.78,165560.0,128.7219,129.0091,128.6837,128.9995,165560.0
2022-01-31 14:30:00,134.81,134.84,134.66,134.76,55820.0,129.0282,129.0569,128.8847,128.9804,55820.0
2022-01-31 15:00:00,134.74,134.81,134.05,134.49,208264.0,128.9612,129.0282,128.3008,128.7219,208264.0
2022-01-31 15:30:00,134.49,135.5,134.37,135.4,274779.0,128.7219,129.6886,128.6071,129.5929,274779.0
2022-02-01 09:30:00,135.59,135.9,135.06,135.31,146285.0,129.7748,130.0715,129.2675,129.5068,146285.0
2022-02-01 10:00:00,135.28,135.29,134.36,134.88,101772.0,129.4781,129.4876,128.5975,129.0952,101772.0
2022-02-01 10:30:00,134.89,135.23,134.51,135.22,72181.0,129.1048,129.4302,128.7411,129.4206,72181.0
2022-02-01 11:00:00,135.23,135.54,135.14,135.27,93367.0,129.4302,129.7269,129.3441,129.4685,93367.0
2022-02-01 11:30:00,135.25,135.6,134.98,135.44,118482.0,129.4493,129.7843,129.1909,129.6312,118482.0
2022-02-01 12:00:00,135.51,135.55,135.19,135.3,46686.0,129.6982,129.7365,129.3919,129.4972,46686.0
2022-02-01 12:30:00,135.34,135.48,135.01,135.48,63546.0,129.5355,129.6695,129.2196,129.6695,63546.0
2022-02-01 13:00:00,135.46,135.47,135.19,135.4,127016.0,129.6503,129.6599,129.3919,129.5929,127016.0
2022-02-01 13:30:00,135.4,135.52,135.17,135.41,90497.0,129.5929,129.7078,129.3728,129.6025,90497.0
2022-02-01 14:00:00,135.41,135.51,135.07,135.25,84335.0,129.6025,129.6982,129.2771,129.4493,84335.0
2022-02-01 14:30:00,135.28,135.36,135.14,135.32,131600.0,129.4781,129.5546,129.3441,129.5163,131600.0
2022-02-01 15:00:00,135.32,135.94,135.28,135.91,186523.0,129.5163,130.1098,129.4781,130.081,186523.0
2022-02-01 15:30:00,135.92,136.31,135.76,136.1,391048.0,130.0906,130.4639,129.9375,130.2629,391048.0
2022-02-02 09:30:00,137.23,137.66,136.87,137.07,86708.0,131.3444,131.756,130.9999,131.1913,86708.0
2022-02-02 10:00:00,137.1,137.53,136.81,136.94,135914.0,131.22,131.6316,130.9424,131.0669,135914.0
2022-02-02 10:30:00,136.94,137.41,136.67,137.27,102203.0,131.0669,131.5167,130.8084,131.3827,102203.0
2022-02-02 11:00:00,137.31,137.31,136.72,137.16,83699.0,131.421,131.421,130.8563,131.2774,83699.0
2022-02-02 11:30:00,137.12,137.2,136.76,137.16,65166.0,131.2391,131.3157,130.8946,131.2774,65166.0
2022-02-02 12:00:00,137.13,137.66,137.06,137.34,46985.0,131.2487,131.756,131.1817,131.4497,46985.0
2022-02-02 12:30:00,137.34,137.88,137.25,137.88,42972.0,131.4497,131.9666,131.3636,131.9666,42972.0
2022-02-02 13:00:00,137.88,137.88,137.38,137.44,23667.0,131.9666,131.9666,131.488,131.5454,23667.0
2022-02-02 13:30:00,137.47,137.76,137.47,137.66,47784.0,131.5741,131.8517,131.5741,131.756,47784.0
2022-02-02 14:00:00,137.63,137.84,137.44,137.68,41691.0,131.7273,131.9283,131.5454,131.7751,41691.0
2022-02-02 14:30:00,137.69,138.15,137.68,137.97,96933.0,131.7847,132.225,131.7751,132.0527,96933.0
2022-02-02 15:00:00,137.98,138.28,137.85,138.05,104228.0,132.0623,132.3494,131.9378,132.1293,104228.0
2022-02-02 15:30:00,138.09,138.29,137.92,138.06,168719.0,132.1675,132.359,132.0048,132.1388,168719.0
2022-02-03 09:30:00,134.97,135.6,134.8,134.89,183384.0,129.1814,129.7843,129.0186,129.1048,183384.0
2022-02-03 10:00:00,134.92,135.67,134.83,135.55,137865.0,129.1335,129.8513,129.0474,129.7365,137865.0
2022-02-03 10:30:00,135.55,135.72,135.3,135.41,196450.0,129.7365,129.8992,129.4972,129.6025,196450.0
2022-02-03 11:00:00,135.45,135.69,135.1,135.17,78269.0,129.6408,129.8705,129.3058,129.3728,78269.0
2022-02-03 11:30:00,135.2,135.25,134.87,134.87,80607.0,129.4015,129.4493,129.0856,129.0856,80607.0
2022-02-03 12:00:00,134.86,134.96,134.59,134.84,153534.0,129.0761,129.1718,128.8177,129.0569,153534.0
2022-02-03 12:30:00,134.85,134.96,134.64,134.88,148746.0,129.0665,129.1718,128.8655,129.0952,148746.0
2022-02-03 13:00:00,134.83,135.03,134.59,134.93,66886.0,129.0474,129.2388,128.8177,129.1431,66886.0
2022-02-03 13:30:00,134.94,135.13,134.84,134.95,50325.0,129.1526,129.3345,129.0569,129.1622,50325.0
2022-02-03 14:00:00,134.93,135.12,134.79,134.87,799862.0,129.1431,129.3249,129.0091,129.0856,799862.0
2022-02-03 14:30:00,134.84,134.86,134.28,134.46,175676.0,129.0569,129.0761,128.5209,128.6932,175676.0
2022-02-03 15:00:00,134.48,134.77,134.26,134.5,114204.0,128.7124,128.9899,128.5018,128.7315,114204.0
2022-02-03 15:30:00,134.44,134.44,133.55,133.84,179200.0,128.6741,128.6741,127.8223,128.0998,179200.0
2022-02-04 09:30:00,133.47,133.66,132.79,133.22,72226.0,127.7457,127.9275,127.0949,127.5064,72226.0
2022-02-04 10:00:00,133.23,133.65,132.85,132.86,60626.0,127.516,127.918,127.1523,127.1619,60626.0
2022-02-04 10:30:00,132.87,133.1,132.24,132.31,89325.0,127.1714,127.3916,126.5684,126.6354,89325.0
2022-02-04 11:00:00,132.26,132.74,132.09,132.63,60170.0,126.5876,127.047,126.4249,126.9417,60170.0
2022-02-04 11:30:00,132.63,133.17,132.63,132.91,109091.0,126.9417,127.4586,126.9417,127.2097,109091.0
2022-02-04 12:00:00,132.88,133.15,132.73,133.0,17738.0,127.181,127.4394,127.0374,127.2958,17738.0
2022-02-04 12:30:00,133.12,133.32,132.81,133.29,20223.0,127.4107,127.6021,127.114,127.5734,20223.0
2022-02-04 13:00:00,133.32,133.82,133.32,133.57,105727.0,127.6021,128.0807,127.6021,127.8414,105727.0
2022-02-04 13:30:00,133.63,133.88,133.53,133.83,113177.0,127.8988,128.1381,127.8031,128.0902,113177.0
2022-02-04 14:00:00,133.87,133.91,133.46,133.61,79126.0,128.1285,128.1668,127.7361,127.8797,79126.0
2022-02-04 14:30:00,133.67,133.98,133.65,133.98,99666.0,127.9371,128.2338,127.918,128.2338,99666.0
2022-02-04 15:00:00,133.97,134.53,133.97,134.25,56766.0,128.2242,128.7602,128.2242,128.4922,56766.0
2022-02-04 15:30:00,134.34,134.47,133.39,133.39,354315.0,128.5784,128.7028,127.6691,127.6691,354315.0
2022-02-07 09:30:00,133.5,133.71,133.12,133.58,103273.0,127.7744,127.9754,127.4107,127.851,103273.0
2022-02-07 10:00:00,133.57,133.71,133.16,133.54,123885.0,127.8414,127.9754,127.449,127.8127,123885.0
2022-02-07 10:30:00,133.5,133.84,133.37,133.64,42335.0,127.7744,128.0998,127.65,127.9084,42335.0
2022-02-07 11:00:00,133.62,133.69,133.23,133.32,31536.0,127.8893,127.9563,127.516,127.6021,31536.0
2022-02-07 11:30:00,133.34,133.34,132.71,133.08,118419.0,127.6213,127.6213,127.0183,127.3724,118419.0
2022-02-07 12:00:00,133.05,133.08,132.79,132.8,41736.0,127.3437,127.3724,127.0949,127.1044,41736.0
2022-02-07 12:30:00,132.69,133.04,132.63,132.93,54907.0,126.9991,127.3341,126.9417,127.2288,54907.0
2022-02-07 13:00:00,132.91,133.46,132.88,133.43,21507.0,127.2097,127.7361,127.181,127.7074,21507.0
2022-02-07 13:30:00,133.46,133.56,133.26,133.53,23742.0,127.7361,127.8318,127.5447,127.8031,23742.0
2022-02-07 14:00:00,133.51,133.67,133.35,133.67,34679.0,127.784,127.9371,127.6308,127.9371,34679.0
2022-02-07 14:30:00,133.69,133.8,133.59,133.68,52388.0,127.9563,128.0615,127.8605,127.9467,52388.0
2022-02-07 15:00:00,133.68,134.01,133.37,133.41,97390.0,127.9467,128.2625,127.65,127.6883,97390.0
2022-02-07 15:30:00,133.43,133.53,132.52,132.86,398065.0,127.7074,127.8031,126.8364,127.1619,398065.0
2022-02-08 09:30:00,132.6,132.86,132.32,132.4,81023.0,126.913,127.1619,126.645,126.7216,81023.0
2022-02-08 10:00:00,132.38,132.53,132.02,132.23,84464.0,126.7024,126.846,126.3579,126.5589,84464.0
2022-02-08 10:30:00,132.24,132.85,132.07,132.76,623121.0,126.5684,127.1523,126.4057,127.0661,623121.0
2022-02-08 11:00:00,132.75,133.22,132.75,133.13,52387.0,127.0566,127.5064,127.0566,127.4203,52387.0
2022-02-08 11:30:00,133.17,133.48,133.17,133.42,52495.0,127.4586,127.7553,127.4586,127.6978,52495.0
2022-02-08 12:00:00,133.46,133.57,133.23,133.37,44997.0,127.7361,127.8414,127.516,127.65,44997.0
2022-02-08 12:30:00,133.38,133.69,133.38,133.48,30919.0,127.6595,127.9563,127.6595,127.7553,30919.0
2022-02-08 13:00:00,133.48,133.48,133.12,133.18,41989.0,127.7553,127.7553,127.4107,127.4681,41989.0
2022-02-08 13:30:00,133.19,133.35,133.06,133.23,64016.0,127.4777,127.6308,127.3533,127.516,64016.0
2022-02-08 14:00:00,133.24,133.39,132.76,132.77,34149.0,127.5256,127.6691,127.0661,127.0757,34149.0
2022-02-08 14:30:00,132.74,132.91,132.58,132.73,115627.0,127.047,127.2097,126.8939,127.0374,115627.0
2022-02-08 15:00:00,132.69,133.37,132.57,133.2,118913.0,126.9991,127.65,126.8843,127.4873,118913.0
2022-02-08 15:30:00,133.24,133.77,133.15,133.44,211364.0,127.5256,128.0328,127.4394,127.717,211364.0
2022-02-09 09:30:00,134.91,135.42,134.91,135.33,203756.0,129.1239,129.6121,129.1239,129.5259,203756.0
2022-02-09 10:00:00,135.27,135.54,135.15,135.41,124470.0,129.4685,129.7269,129.3536,129.6025,124470.0
2022-02-09 10:30:00,135.41,135.74,135.41,135.74,319362.0,129.6025,129.9183,129.6025,129.9183,319362.0
2022-02-09 11:00:00,135.75,135.82,135.49,135.63,116155.0,129.9279,129.9949,129.6791,129.813,116155.0
2022-02-09 11:30:00,135.53,135.66,135.38,135.47,61653.0,129.7173,129.8418,129.5738,129.6599,61653.0
2022-02-09 12:00:00,135.43,135.63,135.36,135.57,48243.0,129.6216,129.813,129.5546,129.7556,48243.0
2022-02-09 12:30:00,135.56,135.74,135.5,135.72,60699.0,129.7461,129.9183,129.6886,129.8992,60699.0
2022-02-09 13:00:00,135.72,135.79,135.58,135.7,66533.0,129.8992,129.9662,129.7652,129.88,66533.0
2022-02-09 13:30:00,135.7,135.76,135.61,135.76,77950.0,129.88,129.9375,129.7939,129.9375,77950.0
2022-02-09 14:00:00,135.77,135.96,135.77,135.94,83340.0,129.947,130.1289,129.947,130.1098,83340.0
2022-02-09 14:30:00,135.93,136.0,135.76,135.77,140016.0,130.1002,130.1672,129.9375,129.947,140016.0
2022-02-09 15:00:00,135.78,135.88,135.5,135.87,109519.0,129.9566,130.0523,129.6886,130.0428,109519.0
2022-02-09 15:30:00,135.86,136.11,135.71,135.99,145467.0,130.0332,130.2725,129.8896,130.1576,145467.0
2022-02-10 09:30:00,133.96,135.06,133.86,134.95,76655.0,128.2147,129.2675,128.119,129.1622,76655.0
2022-02-10 10:00:00,134.95,135.46,134.92,135.17,61380.0,129.1622,129.6503,129.1335,129.3728,61380.0
2022-02-10 10:30:00,135.17,135.76,134.97,135.0,81864.0,129.3728,129.9375,129.1814,129.2101,81864.0
2022-02-10 11:00:00,135.0,135.33,134.88,135.01,58169.0,129.2101,129.5259,129.0952,129.2196,58169.0
2022-02-10 11:30:00,135.0,135.36,134.7,135.35,89710.0,129.2101,129.5546,128.9229,129.5451,89710.0
2022-02-10 12:00:00,135.31,135.45,135.16,135.38,14743.0,129.5068,129.6408,129.3632,129.5738,14743.0
2022-02-10 12:30:00,135.46,135.5,134.31,134.65,556519.0,129.6503,129.6886,128.5497,128.8751,556519.0
2022-02-10 13:00:00,134.63,134.87,134.0,134.01,77737.0,128.8559,129.0856,128.253,128.2625,77737.0
2022-02-10 13:30:00,133.96,134.14,133.55,134.14,53756.0,128.2147,128.387,127.8223,128.387,53756.0
2022-02-10 14:00:00,134.07,134.16,133.32,133.67,114431.0,128.32,128.4061,127.6021,127.9371,114431.0
2022-02-10 14:30:00,133.75,133.93,133.18,133.27,41786.0,128.0137,128.186,127.4681,127.5543,41786.0
2022-02-10 15:00:00,133.3,133.6,133.06,133.21,88506.0,127.583,127.8701,127.3533,127.4968,88506.0
2022-02-10 15:30:00,133.14,133.19,132.4,132.97,126564.0,127.4298,127.4777,126.7216,127.2671,126564.0
2022-02-11 09:30:00,133.27,133.54,132.77,132.87,121844.0,127.5543,127.8127,127.0757,127.1714,121844.0
2022-02-11 10:00:00,132.89,133.37,132.64,133.03,86242.0,127.1906,127.65,126.9513,127.3246,86242.0
2022-02-11 10:30:00,133.05,133.29,132.67,132.72,59701.0,127.3437,127.5734,126.98,127.0279,59701.0
2022-02-11 11:00:00,132.73,133.05,132.36,132.45,65586.0,127.0374,127.3437,126.6833,126.7694,65586.0
2022-02-11 11:30:00,132.46,132.57,132.05,132.43,60283.0,126.779,126.8843,126.3866,126.7503,60283.0
2022-02-11 12:00:00,132.37,132.63,132.18,132.43,23361.0,126.6929,126.9417,126.511,126.7503,23361.0
2022-02-11 12:30:00,132.39,132.48,132.01,132.09,23343.0,126.712,126.7981,126.3483,126.4249,23343.0
2022-02-11 13:00:00,132.09,132.34,131.8,131.81,50927.0,126.4249,126.6642,126.1473,126.1569,50927.0
2022-02-11 13:30:00,131.74,131.75,130.38,130.61,144173.0,126.0899,126.0995,124.7882,125.0083,144173.0
2022-02-11 14:00:00,130.58,131.31,130.28,130.5,137349.0,124.9796,125.6783,124.6925,124.9031,137349.0
2022-02-11 14:30:00,130.53,131.04,129.99,130.44,103910.0,124.9318,125.4199,124.4149,124.8456,103910.0
2022-02-11 15:00:00,130.44,131.0,130.17,130.55,92287.0,124.8456,125.3816,124.5872,124.9509,92287.0
2022-02-11 15:30:00,130.4,130.83,129.83,130.23,367776.0,124.8074,125.2189,124.2618,124.6446,367776.0
2022-02-14 09:30:00,129.9,130.48,129.79,130.08,113075.0,124.3288,124.8839,124.2235,124.5011,113075.0
2022-02-14 10:00:00,130.1,130.11,129.33,129.7,177308.0,124.5202,124.5298,123.7832,124.1374,177308.0
2022-02-14 10:30:00,129.73,129.81,129.21,129.25,102652.0,124.1661,124.2427,123.6684,123.7067,102652.0
2022-02-14 11:00:00,129.3,129.89,129.15,129.8,144985.0,123.7545,124.3192,123.611,124.2331,144985.0
2022-02-14 11:30:00,129.81,129.97,129.56,129.79,60226.0,124.2427,124.3958,124.0034,124.2235,60226.0
2022-02-14 12:00:00,129.71,130.11,129.65,130.11,54288.0,124.1469,124.5298,124.0895,124.5298,54288.0
2022-02-14 12:30:00,130.11,130.29,130.0,130.13,89862.0,124.5298,124.7021,124.4245,124.5489,89862.0
2022-02-14 13:00:00,130.13,130.3,129.74,129.8,146538.0,124.5489,124.7116,124.1757,124.2331,146538.0
2022-02-14 13:30:00,129.81,129.81,128.69,128.71,134159.0,124.2427,124.2427,123.1707,123.1898,134159.0
2022-02-14 14:00:00,128.65,129.4,128.43,129.12,90552.0,123.1324,123.8502,122.9218,123.5823,90552.0
2022-02-14 14:30:00,129.05,129.49,128.81,129.27,56287.0,123.5153,123.9364,123.2855,123.7258,56287.0
2022-02-14 15:00:00,129.31,129.66,128.88,129.46,117905.0,123.7641,124.0991,123.3525,123.9077,117905.0
2022-02-14 15:30:00,129.42,129.86,129.37,129.47,317009.0,123.8694,124.2905,123.8215,123.9172,317009.0
2022-02-15 09:30:00,130.84,131.51,130.84,131.09,60329.0,125.2285,125.8697,125.2285,125.4678,60329.0
2022-02-15 10:00:00,131.07,131.42,130.92,131.42,100599.0,125.4486,125.7836,125.3051,125.7836,100599.0
2022-02-15 10:30:00,131.46,131.76,131.28,131.59,65649.0,125.8219,126.109,125.6496,125.9463,65649.0
2022-02-15 11:00:00,131.57,131.75,131.42,131.47,45319.0,125.9272,126.0995,125.7836,125.8315,45319.0
2022-02-15 11:30:00,131.51,131.8,131.51,131.77,37498.0,125.8697,126.1473,125.8697,126.1186,37498.0
2022-02-15 12:00:00,131.77,131.84,131.2,131.33,57059.0,126.1186,126.1856,125.573,125.6975,57059.0
2022-02-15 12:30:00,131.33,131.4,131.0,131.23,31687.0,125.6975,125.7645,125.3816,125.6018,31687.0
2022-02-15 13:00:00,131.22,131.71,131.2,131.71,54529.0,125.5922,126.0612,125.573,126.0612,54529.0
2022-02-15 13:30:00,131.71,131.79,131.65,131.73,23351.0,126.0612,126.1377,126.0037,126.0803,23351.0
2022-02-15 14:00:00,131.75,131.77,131.44,131.66,74128.0,126.0995,126.1186,125.8028,126.0133,74128.0
2022-02-15 14:30:00,131.69,131.79,131.46,131.68,190290.0,126.042,126.1377,125.8219,126.0325,190290.0
2022-02-15 15:00:00,131.66,131.87,131.64,131.78,61824.0,126.0133,126.2143,125.9942,126.1282,61824.0
2022-02-15 15:30:00,131.79,131.97,131.26,131.84,267656.0,126.1377,126.31,125.6305,126.1856,267656.0
2022-02-16 09:30:00,131.33,131.42,130.75,130.79,77643.0,125.6975,125.7836,125.1423,125.1806,77643.0
2022-02-16 10:00:00,130.72,131.06,130.69,130.99,46765.0,125.1136,125.439,125.0849,125.3721,46765.0
2022-02-16 10:30:00,130.96,131.1,130.88,130.89,30059.0,125.3433,125.4773,125.2668,125.2763,30059.0
2022-02-16 11:00:00,130.96,131.16,130.87,131.14,34545.0,125.3433,125.5348,125.2572,125.5156,34545.0
2022-02-16 11:30:00,131.1,131.19,130.97,131.15,48249.0,125.4773,125.5635,125.3529,125.5252,48249.0
2022-02-16 12:00:00,131.18,131.26,131.06,131.12,67775.0,125.5539,125.6305,125.439,125.4965,67775.0
2022-02-16 12:30:00,131.1,131.11,130.7,131.0,44922.0,125.4773,125.4869,125.0945,125.3816,44922.0
2022-02-16 13:00:00,131.0,131.14,130.89,131.05,35656.0,125.3816,125.5156,125.2763,125.4295,35656.0
2022-02-16 13:30:00,131.04,131.06,130.87,131.02,129548.0,125.4199,125.439,125.2572,125.4008,129548.0
2022-02-16 14:00:00,130.99,132.0,130.78,131.92,145588.0,125.3721,126.3387,125.1711,126.2622,145588.0
2022-02-16 14:30:00,132.0,132.31,131.73,132.03,113914.0,126.3387,126.6354,126.0803,126.3674,113914.0
2022-02-16 15:00:00,132.15,132.45,132.07,132.4,66919.0,126.4823,126.7694,126.4057,126.7216,66919.0
2022-02-16 15:30:00,132.4,132.55,132.03,132.14,122993.0,126.7216,126.8651,126.3674,126.4727,122993.0
2022-02-17 09:30:00,131.42,131.42,130.18,130.32,77696.0,125.7836,125.7836,124.5968,124.7308,77696.0
2022-02-17 10:00:00,130.3,130.56,130.07,130.09,72370.0,124.7116,124.9605,124.4915,124.5107,72370.0
2022-02-17 10:30:00,130.06,130.44,130.03,130.41,183896.0,124.4819,124.8456,124.4532,124.8169,183896.0
2022-02-17 11:00:00,130.38,130.71,130.38,130.62,32725.0,124.7882,125.1041,124.7882,125.0179,32725.0
2022-02-17 11:30:00,130.56,130.8,130.45,130.51,22115.0,124.9605,125.1902,124.8552,124.9126,22115.0
2022-02-17 12:00:00,130.56,130.64,130.33,130.56,45434.0,124.9605,125.0371,124.7404,124.9605,45434.0
2022-02-17 12:30:00,130.53,130.69,130.4,130.52,28453.0,124.9318,125.0849,124.8074,124.9222,28453.0
2022-02-17 13:00:00,130.53,130.53,130.24,130.3,43726.0,124.9318,124.9318,124.6542,124.7116,43726.0
2022-02-17 13:30:00,130.29,130.44,130.2,130.29,41940.0,124.7021,124.8456,124.6159,124.7021,41940.0
2022-02-17 14:00:00,130.22,130.26,129.88,129.94,50908.0,124.6351,124.6734,124.3097,124.3671,50908.0
2022-02-17 14:30:00,129.93,129.98,129.7,129.72,56275.0,124.3575,124.4054,124.1374,124.1565,56275.0
2022-02-17 15:00:00,129.71,129.77,129.26,129.4,82500.0,124.1469,124.2044,123.7162,123.8502,82500.0
2022-02-17 15:30:00,129.4,129.64,129.01,129.14,305755.0,123.8502,124.08,123.477,123.6014,305755.0
2022-02-18 09:30:00,129.35,129.65,128.82,129.59,68830.0,123.8024,124.0895,123.2951,124.0321,68830.0
2022-02-18 10:00:00,129.58,129.65,129.06,129.09,58540.0,124.0225,124.0895,123.5248,123.5535,58540.0
2022-02-18 10:30:00,129.03,129.03,128.65,128.77,80192.0,123.4961,123.4961,123.1324,123.2473,80192.0
2022-02-18 11:00:00,128.69,128.74,128.17,128.57,94074.0,123.1707,123.2186,122.673,123.0558,94074.0
2022-02-18 11:30:00,128.6,128.81,128.02,128.13,69820.0,123.0846,123.2855,122.5294,122.6347,69820.0
2022-02-18 12:00:00,128.11,128.68,128.04,128.41,90307.0,122.6156,123.1611,122.5486,122.9027,90307.0
2022-02-18 12:30:00,128.39,128.56,127.93,127.95,87609.0,122.8836,123.0463,122.4433,122.4624,87609.0
2022-02-18 13:00:00,127.96,128.18,127.81,128.03,55972.0,122.472,122.6826,122.3284,122.539,55972.0
2022-02-18 13:30:00,128.01,128.55,127.97,128.45,107871.0,122.5199,123.0367,122.4816,122.941,107871.0
2022-02-18 14:00:00,128.44,129.11,128.35,129.11,134462.0,122.9314,123.5727,122.8453,123.5727,134462.0
2022-02-18 14:30:00,129.13,129.37,128.7,129.24,102495.0,123.5918,123.8215,123.1803,123.6971,102495.0
2022-02-18 15:00:00,129.26,129.43,128.45,128.46,190294.0,123.7162,123.879,122.941,122.9506,190294.0
2022-02-18 15:30:00,128.43,128.82,128.05,128.38,338910.0,122.9218,123.2951,122.5581,122.874,338910.0
2022-02-22 09:30:00,127.97,128.79,127.37,128.49,169502.0,122.4816,123.2664,121.9073,122.9793,169502.0
2022-02-22 10:00:00,128.45,128.75,128.05,128.74,133100.0,122.941,123.2281,122.5581,123.2186,133100.0
2022-02-22 10:30:00,128.76,128.76,127.51,127.52,94087.0,123.2377,123.2377,122.0413,122.0509,94087.0
2022-02-22 11:00:00,127.51,127.71,127.26,127.4,137218.0,122.0413,122.2327,121.802,121.936,137218.0
2022-02-22 11:30:00,127.38,127.63,127.07,127.25,64664.0,121.9169,122.1562,121.6202,121.7925,64664.0
2022-02-22 12:00:00,127.28,127.46,126.96,127.01,50314.0,121.8212,121.9934,121.5149,121.5627,50314.0
2022-02-22 12:30:00,126.97,127.04,126.61,126.66,130723.0,121.5245,121.5915,121.1799,121.2278,130723.0
2022-02-22 13:00:00,126.71,126.85,126.33,126.5,67955.0,121.2756,121.4096,120.9119,121.0746,67955.0
2022-02-22 13:30:00,126.45,126.62,125.97,126.14,52589.0,121.0268,121.1895,120.5674,120.7301,52589.0
2022-02-22 14:00:00,126.09,126.51,125.68,126.18,224512.0,120.6822,121.0842,120.2898,120.7683,224512.0
2022-02-22 14:30:00,126.26,127.37,126.07,127.17,77967.0,120.8449,121.9073,120.6631,121.7159,77967.0
2022-02-22 15:00:00,127.23,127.81,127.18,127.41,89366.0,121.7733,122.3284,121.7255,121.9456,89366.0
2022-02-22 15:30:00,127.4,127.41,126.27,126.74,195777.0,121.936,121.9456,120.8545,121.3043,195777.0
2022-02-23 09:30:00,127.54,128.09,127.35,127.43,75655.0,122.07,122.5964,121.8882,121.9647,75655.0
2022-02-23 10:00:00,127.42,127.42,126.5,126.59,139982.0,121.9552,121.9552,121.0746,121.1608,139982.0
2022-02-23 10:30:00,126.51,126.91,126.4,126.53,92961.0,121.0842,121.467,120.9789,121.1033,92961.0
2022-02-23 11:00:00,126.5,126.59,126.06,126.23,60159.0,121.0746,121.1608,120.6535,120.8162,60159.0
2022-02-23 11:30:00,126.24,126.83,126.17,126.77,64946.0,120.8258,121.3905,120.7588,121.333,64946.0
2022-02-23 12:00:00,126.73,127.25,126.63,127.22,69690.0,121.2948,121.7925,121.199,121.7637,69690.0
2022-02-23 12:30:00,127.26,127.26,126.5,126.58,57931.0,121.802,121.802,121.0746,121.1512,57931.0
2022-02-23 13:00:00,126.56,126.56,125.86,125.86,101200.0,121.132,121.132,120.4621,120.4621,101200.0
2022-02-23 13:30:00,125.93,126.32,125.72,125.98,45240.0,120.5291,120.9023,120.3281,120.5769,45240.0
2022-02-23 14:00:00,125.99,126.12,125.36,125.43,121076.0,120.5865,120.7109,119.9835,120.0505,121076.0
2022-02-23 14:30:00,125.46,125.52,125.05,125.23,74541.0,120.0792,120.1367,119.6868,119.8591,74541.0
2022-02-23 15:00:00,125.2,125.25,124.76,125.24,99668.0,119.8304,119.8782,119.4092,119.8687,99668.0
2022-02-23 15:30:00,125.21,125.28,124.49,124.66,379478.0,119.8399,119.9069,119.1508,119.3135,379478.0
2022-02-24 09:30:00,121.98,123.17,121.51,123.17,410167.0,116.7485,117.8874,116.2986,117.8874,410167.0
2022-02-24 10:00:00,123.14,123.81,122.39,123.08,180783.0,117.8587,118.5,117.1409,117.8013,180783.0
2022-02-24 10:30:00,123.04,123.8,122.7,123.49,179528.0,117.763,118.4904,117.4376,118.1937,179528.0
2022-02-24 11:00:00,123.37,124.2,123.29,123.61,156275.0,118.0789,118.8733,118.0023,118.3086,156275.0
2022-02-24 11:30:00,123.59,124.1,123.23,124.06,94704.0,118.2894,118.7776,117.9449,118.7393,94704.0
2022-02-24 12:00:00,124.1,124.13,123.13,123.48,149089.0,118.7776,118.8063,117.8492,118.1841,149089.0
2022-02-24 12:30:00,123.52,123.97,123.19,123.54,140185.0,118.2224,118.6531,117.9066,118.2416,140185.0
2022-02-24 13:00:00,123.52,124.07,123.36,123.59,102220.0,118.2224,118.7488,118.0693,118.2894,102220.0
2022-02-24 13:30:00,123.59,125.01,123.59,124.31,210053.0,118.2894,119.6485,118.2894,118.9785,210053.0
2022-02-24 14:00:00,124.28,124.9,124.0,124.9,181932.0,118.9498,119.5432,118.6818,119.5432,181932.0
2022-02-24 14:30:00,124.9,125.74,124.9,125.65,220951.0,119.5432,120.3472,119.5432,120.2611,220951.0
2022-02-24 15:00:00,125.58,126.16,125.56,125.76,237121.0,120.1941,120.7492,120.1749,120.3664,237121.0
2022-02-24 15:30:00,125.77,127.19,125.75,127.03,275052.0,120.3759,121.735,120.3568,121.5819,275052.0
2022-02-25 09:30:00,127.59,128.1,127.1,127.13,151623.0,122.1179,122.606,121.6489,121.6776,151623.0
2022-02-25 10:00:00,127.14,128.29,126.99,128.22,152330.0,121.6872,122.7879,121.5436,122.7209,152330.0
2022-02-25 10:30:00,128.19,128.92,127.85,128.69,92440.0,122.6921,123.3908,122.3667,123.1707,92440.0
2022-02-25 11:00:00,128.69,129.41,128.46,129.29,66672.0,123.1707,123.8598,122.9506,123.745,66672.0
2022-02-25 11:30:00,129.26,129.71,129.1,129.68,106200.0,123.7162,124.1469,123.5631,124.1182,106200.0
2022-02-25 12:00:00,129.69,129.76,129.37,129.67,49389.0,124.1278,124.1948,123.8215,124.1087,49389.0
2022-02-25 12:30:00,129.67,129.86,129.23,129.36,73756.0,124.1087,124.2905,123.6875,123.812,73756.0
2022-02-25 13:00:00,129.43,129.63,129.1,129.59,86450.0,123.879,124.0704,123.5631,124.0321,86450.0
2022-02-25 13:30:00,129.62,129.99,129.54,129.73,84743.0,124.0608,124.4149,123.9842,124.1661,84743.0
2022-02-25 14:00:00,129.69,129.86,129.4,129.79,77301.0,124.1278,124.2905,123.8502,124.2235,77301.0
2022-02-25 14:30:00,129.77,129.92,129.2,129.48,138757.0,124.2044,124.3479,123.6588,123.9268,138757.0
2022-02-25 15:00:00,129.48,129.92,129.25,129.71,96933.0,123.9268,124.3479,123.7067,124.1469,96933.0
2022-02-25 15:30:00,129.71,130.12,129.53,130.12,310212.0,124.1469,124.5394,123.9747,124.5394,310212.0
2022-02-28 09:30:00,128.75,129.42,128.37,129.35,129305.0,123.2281,123.8694,122.8644,123.8024,129305.0
2022-02-28 10:00:00,129.34,129.42,128.51,128.88,62301.0,123.7928,123.8694,122.9984,123.3525,62301.0
2022-02-28 10:30:00,128.83,129.72,128.83,129.65,189372.0,123.3047,124.1565,123.3047,124.0895,189372.0
2022-02-28 11:00:00,129.69,130.29,129.57,130.22,102079.0,124.1278,124.7021,124.013,124.6351,102079.0
2022-02-28 11:30:00,130.24,130.38,129.76,130.1,63102.0,124.6542,124.7882,124.1948,124.5202,63102.0
2022-02-28 12:00:00,130.12,130.2,129.13,129.3,106413.0,124.5394,124.6159,123.5918,123.7545,106413.0
2022-02-28 12:30:00,129.24,129.36,128.7,128.96,70106.0,123.6971,123.812,123.1803,123.4291,70106.0
2022-02-28 13:00:00,128.96,129.5,128.76,129.0,60282.0,123.4291,123.946,123.2377,123.4674,60282.0
2022-02-28 13:30:00,128.98,129.42,128.82,129.24,64493.0,123.4483,123.8694,123.2951,123.6971,64493.0
2022-02-28 14:00:00,129.13,129.14,128.14,128.31,100441.0,123.5918,123.6014,122.6443,122.807,100441.0
2022-02-28 14:30:00,128.26,128.91,128.12,128.8,160215.0,122.7591,123.3813,122.6251,123.276,160215.0
2022-02-28 15:00:00,128.79,129.1,128.36,128.91,62108.0,123.2664,123.5631,122.8548,123.3813,62108.0
2022-02-28 15:30:00,128.82,129.87,128.34,129.87,295477.0,123.2951,124.3001,122.8357,124.3001,295477.0
2022-03-01 09:30:00,129.86,130.5,129.71,129.86,139116.0,124.2905,124.9031,124.1469,124.2905,139116.0
2022-03-01 10:00:00,129.9,130.3,129.49,129.86,177591.0,124.3288,124.7116,123.9364,124.2905,177591.0
2022-03-01 10:30:00,129.86,129.94,129.07,129.14,81529.0,124.2905,124.3671,123.5344,123.6014,81529.0
2022-03-01 11:00:00,129.16,129.64,129.15,129.24,54801.0,123.6205,124.08,123.611,123.6971,54801.0
2022-03-01 11:30:00,129.31,129.31,128.12,128.28,112507.0,123.7641,123.7641,122.6251,122.7783,112507.0
2022-03-01 12:00:00,128.24,128.44,127.85,128.44,68129.0,122.74,122.9314,122.3667,122.9314,68129.0
2022-03-01 12:30:00,128.3,128.77,128.26,128.71,72175.0,122.7974,123.2473,122.7591,123.1898,72175.0
2022-03-01 13:00:00,128.67,128.88,127.75,127.75,115829.0,123.1516,123.3525,122.271,122.271,115829.0
2022-03-01 13:30:00,127.75,128.17,127.71,128.01,79777.0,122.271,122.673,122.2327,122.5199,79777.0
2022-03-01 14:00:00,128.07,128.45,127.69,128.39,81744.0,122.5773,122.941,122.2136,122.8836,81744.0
2022-03-01 14:30:00,128.42,128.67,128.03,128.1,76339.0,122.9123,123.1516,122.539,122.606,76339.0
2022-03-01 15:00:00,128.11,128.88,127.99,128.0,257911.0,122.6156,123.3525,122.5007,122.5103,257911.0
2022-03-01 15:30:00,127.98,128.21,127.3,128.14,216154.0,122.4911,122.7113,121.8403,122.6443,216154.0
2022-03-02 09:30:00,128.77,129.33,128.5,129.03,110689.0,123.2473,123.7832,122.9888,123.4961,110689.0
2022-03-02 10:00:00,129.04,129.67,128.49,129.49,131529.0,123.5057,124.1087,122.9793,123.9364,131529.0
2022-03-02 10:30:00,129.57,129.76,129.16,129.54,226818.0,124.013,124.1948,123.6205,123.9842,226818.0
2022-03-02 11:00:00,129.48,130.47,129.26,130.34,98996.0,123.9268,124.8744,123.7162,124.7499,98996.0
2022-03-02 11:30:00,130.37,130.68,130.1,130.35,64288.0,124.7786,125.0753,124.5202,124.7595,64288.0
2022-03-02 12:00:00,130.35,130.69,130.17,130.46,127889.0,124.7595,125.0849,124.5872,124.8648,127889.0
2022-03-02 12:30:00,130.48,130.61,130.34,130.53,162601.0,124.8839,125.0083,124.7499,124.9318,162601.0
2022-03-02 13:00:00,130.61,130.9,130.58,130.72,87961.0,125.0083,125.2859,124.9796,125.1136,87961.0
2022-03-02 13:30:00,130.78,130.97,130.59,130.76,227815.0,125.1711,125.3529,124.9892,125.1519,227815.0
2022-03-02 14:00:00,130.78,131.05,130.56,130.69,171450.0,125.1711,125.4295,124.9605,125.0849,171450.0
2022-03-02 14:30:00,130.67,130.96,130.48,130.61,108033.0,125.0658,125.3433,124.8839,125.0083,108033.0
2022-03-02 15:00:00,130.59,130.89,130.51,130.8,187842.0,124.9892,125.2763,124.9126,125.1902,187842.0
2022-03-02 15:30:00,130.78,131.06,130.5,130.55,118740.0,125.1711,125.439,124.9031,124.9509,118740.0
2022-03-03 09:30:00,131.45,131.52,130.97,131.24,117745.0,125.8123,125.8793,125.3529,125.6113,117745.0
2022-03-03 10:00:00,131.26,131.44,130.36,130.48,126309.0,125.6305,125.8028,124.7691,124.8839,126309.0
2022-03-03 10:30:00,130.46,130.58,129.66,129.66,140912.0,124.8648,124.9796,124.0991,124.0991,140912.0
2022-03-03 11:00:00,129.65,130.1,129.39,130.05,87744.0,124.0895,124.5202,123.8407,124.4724,87744.0
2022-03-03 11:30:00,130.02,130.38,129.83,130.36,90153.0,124.4437,124.7882,124.2618,124.7691,90153.0
2022-03-03 12:00:00,130.15,130.52,129.9,129.93,107554.0,124.5681,124.9222,124.3288,124.3575,107554.0
2022-03-03 12:30:00,129.98,131.08,129.9,130.66,129605.0,124.4054,125.4582,124.3288,125.0562,129605.0
2022-03-03 13:00:00,130.64,131.05,130.54,131.05,101882.0,125.0371,125.4295,124.9414,125.4295,101882.0
2022-03-03 13:30:00,130.96,130.96,130.58,130.75,104359.0,125.3433,125.3433,124.9796,125.1423,104359.0
2022-03-03 14:00:00,130.77,131.11,130.62,130.97,77076.0,125.1615,125.4869,125.0179,125.3529,77076.0
2022-03-03 14:30:00,130.95,130.96,130.17,130.29,110338.0,125.3338,125.3433,124.5872,124.7021,110338.0
2022-03-03 15:00:00,130.21,130.28,129.83,130.28,134171.0,124.6255,124.6925,124.2618,124.6925,134171.0
2022-03-03 15:30:00,130.22,130.25,129.53,130.07,151878.0,124.6351,124.6638,123.9747,124.4915,151878.0
2022-03-04 09:30:00,129.1,129.24,128.23,128.96,130440.0,123.5631,123.6971,122.7304,123.4291,130440.0
2022-03-04 10:00:00,128.93,129.14,128.04,128.26,174406.0,123.4004,123.6014,122.5486,122.7591,174406.0
2022-03-04 10:30:00,128.23,128.46,127.74,127.77,61324.0,122.7304,122.9506,122.2614,122.2902,61324.0
2022-03-04 11:00:00,127.73,128.08,127.61,127.98,64135.0,122.2519,122.5869,122.137,122.4911,64135.0
2022-03-04 11:30:00,127.96,128.3,127.71,128.13,45704.0,122.472,122.7974,122.2327,122.6347,45704.0
2022-03-04 12:00:00,128.18,128.92,127.98,128.82,74797.0,122.6826,123.3908,122.4911,123.2951,74797.0
2022-03-04 12:30:00,128.75,129.03,128.48,128.91,61678.0,123.2281,123.4961,122.9697,123.3813,61678.0
2022-03-04 13:00:00,128.98,129.34,128.83,128.87,66000.0,123.4483,123.7928,123.3047,123.343,66000.0
2022-03-04 13:30:00,128.88,129.13,128.38,128.38,31687.0,123.3525,123.5918,122.874,122.874,31687.0
2022-03-04 14:00:00,128.42,128.84,128.2,128.66,77697.0,122.9123,123.3143,122.7017,123.142,77697.0
2022-03-04 14:30:00,128.64,128.76,128.01,128.05,47744.0,123.1228,123.2377,122.5199,122.5581,47744.0
2022-03-04 15:00:00,128.02,128.63,128.02,128.43,66088.0,122.5294,123.1133,122.5294,122.9218,66088.0
2022-03-04 15:30:00,128.39,128.99,128.14,128.85,292749.0,122.8836,123.4578,122.6443,123.3238,292749.0
2022-03-07 09:30:00,128.6,128.82,127.59,127.59,82723.0,123.0846,123.2951,122.1179,122.1179,82723.0
2022-03-07 10:00:00,127.55,127.81,127.05,127.09,120856.0,122.0796,122.3284,121.601,121.6393,120856.0
2022-03-07 10:30:00,127.07,127.27,126.76,126.92,98085.0,121.6202,121.8116,121.3235,121.4766,98085.0
2022-03-07 11:00:00,126.91,127.43,126.83,127.21,621220.0,121.467,121.9647,121.3905,121.7542,621220.0
2022-03-07 11:30:00,127.24,127.24,126.58,126.6,50805.0,121.7829,121.7829,121.1512,121.1703,50805.0
2022-03-07 12:00:00,126.6,126.6,126.02,126.23,70123.0,121.1703,121.1703,120.6152,120.8162,70123.0
2022-03-07 12:30:00,126.13,126.64,126.01,126.24,303806.0,120.7205,121.2086,120.6056,120.8258,303806.0
2022-03-07 13:00:00,126.23,126.58,125.94,126.2,92936.0,120.8162,121.1512,120.5386,120.7875,92936.0
2022-03-07 13:30:00,126.19,126.48,126.05,126.15,125539.0,120.7779,121.0555,120.6439,120.7396,125539.0
2022-03-07 14:00:00,126.13,126.45,125.91,126.21,399364.0,120.7205,121.0268,120.5099,120.7971,399364.0
2022-03-07 14:30:00,126.1,126.2,125.61,125.72,170902.0,120.6918,120.7875,120.2228,120.3281,170902.0
2022-03-07 15:00:00,125.81,125.81,125.29,125.7,158410.0,120.4142,120.4142,119.9165,120.3089,158410.0
2022-03-07 15:30:00,125.7,125.7,124.97,125.05,541323.0,120.3089,120.3089,119.6102,119.6868,541323.0
2022-03-08 09:30:00,125.01,125.61,124.51,124.93,273240.0,119.6485,120.2228,119.17,119.572,273240.0
2022-03-08 10:00:00,124.87,124.99,124.11,124.2,175951.0,119.5145,119.6294,118.7871,118.8733,175951.0
2022-03-08 10:30:00,124.17,125.14,123.87,125.11,198644.0,118.8446,119.7729,118.5574,119.7442,198644.0
2022-03-08 11:00:00,125.13,125.28,124.14,124.25,183990.0,119.7634,119.9069,118.8158,118.9211,183990.0
2022-03-08 11:30:00,124.23,124.71,123.74,124.47,102245.0,118.902,119.3614,118.433,119.1317,102245.0
2022-03-08 12:00:00,124.48,126.42,124.39,126.22,155514.0,119.1413,120.9981,119.0551,120.8066,155514.0
2022-03-08 12:30:00,126.27,126.76,126.02,126.66,279607.0,120.8545,121.3235,120.6152,121.2278,279607.0
2022-03-08 13:00:00,126.67,127.29,126.15,126.2,201359.0,121.2373,121.8307,120.7396,120.7875,201359.0
2022-03-08 13:30:00,126.22,126.22,124.93,124.96,217124.0,120.8066,120.8066,119.572,119.6007,217124.0
2022-03-08 14:00:00,124.92,125.46,124.44,125.41,210953.0,119.5624,120.0792,119.103,120.0314,210953.0
2022-03-08 14:30:00,125.38,125.97,125.04,125.59,167654.0,120.0027,120.5674,119.6772,120.2036,167654.0
2022-03-08 15:00:00,125.6,126.21,124.89,124.89,464874.0,120.2132,120.7971,119.5337,119.5337,464874.0
2022-03-08 15:30:00,124.93,125.05,124.07,124.08,421715.0,119.572,119.6868,118.7488,118.7584,421715.0
2022-03-09 09:30:00,126.47,126.87,126.05,126.44,174163.0,121.0459,121.4288,120.6439,121.0172,174163.0
2022-03-09 10:00:00,126.45,127.09,126.42,126.91,233391.0,121.0268,121.6393,120.9981,121.467,233391.0
2022-03-09 10:30:00,126.91,127.22,126.73,127.08,153865.0,121.467,121.7637,121.2948,121.6297,153865.0
2022-03-09 11:00:00,127.09,127.11,126.61,126.81,42674.0,121.6393,121.6585,121.1799,121.3713,42674.0
2022-03-09 11:30:00,126.84,127.45,126.84,127.41,32017.0,121.4,121.9839,121.4,121.9456,32017.0
2022-03-09 12:00:00,127.41,127.6,127.3,127.5,56003.0,121.9456,122.1274,121.8403,122.0317,56003.0
2022-03-09 12:30:00,127.6,127.84,127.51,127.76,50904.0,122.1274,122.3572,122.0413,122.2806,50904.0
2022-03-09 13:00:00,127.76,127.84,127.47,127.82,70249.0,122.2806,122.3572,122.003,122.338,70249.0
2022-03-09 13:30:00,127.77,127.81,127.22,127.35,46434.0,122.2902,122.3284,121.7637,121.8882,46434.0
2022-03-09 14:00:00,127.35,127.67,127.35,127.47,53441.0,121.8882,122.1944,121.8882,122.003,53441.0
2022-03-09 14:30:00,127.49,127.71,127.41,127.49,57280.0,122.0222,122.2327,121.9456,122.0222,57280.0
2022-03-09 15:00:00,127.5,128.0,127.5,127.93,140527.0,122.0317,122.5103,122.0317,122.4433,140527.0
2022-03-09 15:30:00,127.99,128.16,127.25,127.48,292580.0,122.5007,122.6634,121.7925,122.0126,292580.0
2022-03-10 09:30:00,125.79,126.33,125.53,126.21,83802.0,120.3951,120.9119,120.1462,120.7971,83802.0
2022-03-10 10:00:00,126.2,126.47,125.77,125.77,140644.0,120.7875,121.0459,120.3759,120.3759,140644.0
2022-03-10 10:30:00,125.76,125.88,125.28,125.33,68368.0,120.3664,120.4812,119.9069,119.9548,68368.0
2022-03-10 11:00:00,125.31,125.41,125.05,125.16,111047.0,119.9357,120.0314,119.6868,119.7921,111047.0
2022-03-10 11:30:00,125.17,125.6,125.1,125.57,61844.0,119.8017,120.2132,119.7347,120.1845,61844.0
2022-03-10 12:00:00,125.55,126.07,125.54,125.97,97468.0,120.1654,120.6631,120.1558,120.5674,97468.0
2022-03-10 12:30:00,125.96,125.97,125.51,125.63,45330.0,120.5578,120.5674,120.1271,120.2419,45330.0
2022-03-10 13:00:00,125.63,125.99,125.53,125.89,60064.0,120.2419,120.5865,120.1462,120.4908,60064.0
2022-03-10 13:30:00,125.89,126.33,125.82,126.18,44762.0,120.4908,120.9119,120.4238,120.7683,44762.0
2022-03-10 14:00:00,126.16,126.71,126.12,126.53,80583.0,120.7492,121.2756,120.7109,121.1033,80583.0
2022-03-10 14:30:00,126.54,126.87,126.43,126.75,55949.0,121.1129,121.4288,121.0076,121.3139,55949.0
2022-03-10 15:00:00,126.75,126.75,126.29,126.52,251788.0,121.3139,121.3139,120.8736,121.0938,251788.0
2022-03-10 15:30:00,126.54,126.97,126.29,126.63,492127.0,121.1129,121.5245,120.8736,121.199,492127.0
2022-03-11 09:30:00,127.34,127.59,126.85,127.03,66741.0,121.8786,122.1179,121.4096,121.5819,66741.0
2022-03-11 10:00:00,127.01,127.01,126.34,126.57,136033.0,121.5627,121.5627,120.9215,121.1416,136033.0
2022-03-11 10:30:00,126.56,126.88,126.33,126.88,96191.0,121.132,121.4383,120.9119,121.4383,96191.0
2022-03-11 11:00:00,126.85,126.85,126.3,126.35,75643.0,121.4096,121.4096,120.8832,120.9311,75643.0
2022-03-11 11:30:00,126.34,126.37,125.9,126.08,130384.0,120.9215,120.9502,120.5004,120.6726,130384.0
2022-03-11 12:00:00,126.03,126.21,125.8,125.8,47928.0,120.6248,120.7971,120.4046,120.4046,47928.0
2022-03-11 12:30:00,125.77,126.04,125.65,125.96,42402.0,120.3759,120.6343,120.2611,120.5578,42402.0
2022-03-11 13:00:00,125.89,126.29,125.88,126.22,85459.0,120.4908,120.8736,120.4812,120.8066,85459.0
2022-03-11 13:30:00,126.24,126.43,125.85,125.85,67013.0,120.8258,121.0076,120.4525,120.4525,67013.0
2022-03-11 14:00:00,125.8,126.17,125.78,126.14,85227.0,120.4046,120.7588,120.3855,120.7301,85227.0
2022-03-11 14:30:00,126.14,126.15,125.53,125.65,77182.0,120.7301,120.7396,120.1462,120.2611,77182.0
2022-03-11 15:00:00,125.64,125.7,125.33,125.33,75339.0,120.2515,120.3089,119.9548,119.9548,75339.0
2022-03-11 15:30:00,125.28,125.29,124.6,124.69,285704.0,119.9069,119.9165,119.2561,119.3422,285704.0
2022-03-14 09:30:00,124.78,125.3,124.46,125.12,93984.0,119.4284,119.9261,119.1221,119.7538,93984.0
2022-03-14 10:00:00,125.07,125.64,124.88,125.43,92419.0,119.706,120.2515,119.5241,120.0505,92419.0
2022-03-14 10:30:00,125.42,125.86,125.22,125.84,80848.0,120.0409,120.4621,119.8495,120.4429,80848.0
2022-03-14 11:00:00,125.88,125.89,125.12,125.17,102392.0,120.4812,120.4908,119.7538,119.8017,102392.0
2022-03-14 11:30:00,125.15,125.2,124.5,124.64,49106.0,119.7825,119.8304,119.1604,119.2944,49106.0
2022-03-14 12:00:00,124.56,124.57,124.1,124.26,52539.0,119.2178,119.2274,118.7776,118.9307,52539.0
2022-03-14 12:30:00,124.31,124.42,123.74,123.78,38551.0,118.9785,119.0838,118.433,118.4713,38551.0
2022-03-14 13:00:00,123.76,123.8,123.56,123.59,98605.0,118.4521,118.4904,118.2607,118.2894,98605.0
2022-03-14 13:30:00,123.59,123.65,123.2,123.4,105254.0,118.2894,118.3469,117.9162,118.1076,105254.0
2022-03-14 14:00:00,123.4,123.57,123.19,123.2,45772.0,118.1076,118.2703,117.9066,117.9162,45772.0
2022-03-14 14:30:00,123.18,123.63,123.18,123.58,67078.0,117.897,118.3277,117.897,118.2799,67078.0
2022-03-14 15:00:00,123.57,123.88,123.42,123.56,139083.0,118.2703,118.567,118.1267,118.2607,139083.0
2022-03-14 15:30:00,123.57,123.74,123.22,123.53,301589.0,118.2703,118.433,117.9353,118.232,301589.0
2022-03-15 09:30:00,124.12,124.82,123.99,124.55,110060.0,118.7967,119.4667,118.6723,119.2083,110060.0
2022-03-15 10:00:00,124.55,124.99,124.25,124.94,91334.0,119.2083,119.6294,118.9211,119.5815,91334.0
2022-03-15 10:30:00,125.01,125.22,124.78,124.89,64006.0,119.6485,119.8495,119.4284,119.5337,64006.0
2022-03-15 11:00:00,124.89,125.22,124.85,125.22,43959.0,119.5337,119.8495,119.4954,119.8495,43959.0
2022-03-15 11:30:00,125.24,125.53,124.86,125.04,135933.0,119.8687,120.1462,119.505,119.6772,135933.0
2022-03-15 12:00:00,125.02,125.55,124.74,125.49,91763.0,119.6581,120.1654,119.3901,120.1079,91763.0
2022-03-15 12:30:00,125.5,125.59,125.01,125.28,99235.0,120.1175,120.2036,119.6485,119.9069,99235.0
2022-03-15 13:00:00,125.32,125.5,124.89,124.89,75191.0,119.9452,120.1175,119.5337,119.5337,75191.0
2022-03-15 13:30:00,124.9,125.33,124.83,125.29,65296.0,119.5432,119.9548,119.4762,119.9165,65296.0
2022-03-15 14:00:00,125.25,125.36,124.73,124.96,92182.0,119.8782,119.9835,119.3805,119.6007,92182.0
2022-03-15 14:30:00,124.9,125.71,124.81,125.71,77856.0,119.5432,120.3185,119.4571,120.3185,77856.0
2022-03-15 15:00:00,125.62,126.16,125.6,126.1,207452.0,120.2324,120.7492,120.2132,120.6918,207452.0
2022-03-15 15:30:00,126.11,126.43,125.99,126.24,268512.0,120.7013,121.0076,120.5865,120.8258,268512.0
2022-03-16 09:30:00,127.48,128.37,127.39,127.95,116220.0,122.0126,122.8644,121.9264,122.4624,116220.0
2022-03-16 10:00:00,128.0,128.77,127.7,128.59,157487.0,122.5103,123.2473,122.2232,123.075,157487.0
2022-03-16 10:30:00,128.55,128.75,128.14,128.46,66919.0,123.0367,123.2281,122.6443,122.9506,66919.0
2022-03-16 11:00:00,128.43,128.52,128.15,128.34,79558.0,122.9218,123.008,122.6539,122.8357,79558.0
2022-03-16 11:30:00,128.39,128.41,128.18,128.35,61816.0,122.8836,122.9027,122.6826,122.8453,61816.0
2022-03-16 12:00:00,128.34,128.48,128.18,128.3,43662.0,122.8357,122.9697,122.6826,122.7974,43662.0
2022-03-16 12:30:00,128.34,128.34,127.72,127.87,76081.0,122.8357,122.8357,122.2423,122.3859,76081.0
2022-03-16 13:00:00,127.88,127.93,127.37,127.51,100932.0,122.3954,122.4433,121.9073,122.0413,100932.0
2022-03-16 13:30:00,127.56,127.78,127.49,127.69,440296.0,122.0892,122.2997,122.0222,122.2136,440296.0
2022-03-16 14:00:00,127.66,127.66,126.09,126.09,164041.0,122.1849,122.1849,120.6822,120.6822,164041.0
2022-03-16 14:30:00,126.08,127.67,125.62,127.25,219621.0,120.6726,122.1944,120.2324,121.7925,219621.0
2022-03-16 15:00:00,127.25,128.28,127.05,128.19,187963.0,121.7925,122.7783,121.601,122.6921,187963.0
2022-03-16 15:30:00,128.22,128.98,127.88,128.98,252588.0,122.7209,123.4483,122.3954,123.4483,252588.0
2022-03-17 09:30:00,128.43,129.49,128.43,129.49,123400.0,122.9218,123.9364,122.9218,123.9364,123400.0
2022-03-17 10:00:00,129.46,129.77,129.44,129.54,141747.0,123.9077,124.2044,123.8885,123.9842,141747.0
2022-03-17 10:30:00,129.57,129.59,128.85,129.12,128010.0,124.013,124.0321,123.3238,123.5823,128010.0
2022-03-17 11:00:00,129.04,129.39,128.95,129.28,31737.0,123.5057,123.8407,123.4195,123.7354,31737.0
2022-03-17 11:30:00,129.27,129.54,129.15,129.43,80515.0,123.7258,123.9842,123.611,123.879,80515.0
2022-03-17 12:00:00,129.4,129.88,129.3,129.86,43252.0,123.8502,124.3097,123.7545,124.2905,43252.0
2022-03-17 12:30:00,129.85,129.98,129.75,129.92,50611.0,124.2809,124.4054,124.1852,124.3479,50611.0
2022-03-17 13:00:00,129.92,130.26,129.73,130.25,53754.0,124.3479,124.6734,124.1661,124.6638,53754.0
2022-03-17 13:30:00,130.26,130.56,130.19,130.43,77999.0,124.6734,124.9605,124.6064,124.8361,77999.0
2022-03-17 14:00:00,130.43,130.48,130.02,130.04,75257.0,124.8361,124.8839,124.4437,124.4628,75257.0
2022-03-17 14:30:00,130.07,130.35,130.06,130.31,44070.0,124.4915,124.7595,124.4819,124.7212,44070.0
2022-03-17 15:00:00,130.3,130.44,129.95,130.23,49984.0,124.7116,124.8456,124.3767,124.6446,49984.0
2022-03-17 15:30:00,130.27,130.78,130.18,130.78,122203.0,124.6829,125.1711,124.5968,125.1711,122203.0
2022-03-18 09:30:00,130.25,130.94,130.25,130.93,76043.0,124.6638,125.3242,124.6638,125.3146,76043.0
2022-03-18 10:00:00,130.96,131.57,130.89,131.3,69847.0,125.3433,125.9272,125.2763,125.6688,69847.0
2022-03-18 10:30:00,131.23,131.35,130.78,131.12,32023.0,125.6018,125.7166,125.1711,125.4965,32023.0
2022-03-18 11:00:00,131.17,131.5,131.04,131.17,55401.0,125.5443,125.8602,125.4199,125.5443,55401.0
2022-03-18 11:30:00,131.19,131.49,130.99,131.25,98915.0,125.5635,125.8506,125.3721,125.6209,98915.0
2022-03-18 12:00:00,131.19,131.55,131.1,131.54,35715.0,125.5635,125.908,125.4773,125.8985,35715.0
2022-03-18 12:30:00,131.57,131.77,131.53,131.7,63658.0,125.9272,126.1186,125.8889,126.0516,63658.0
2022-03-18 13:00:00,131.71,131.92,131.65,131.9,59555.0,126.0612,126.2622,126.0037,126.243,59555.0
2022-03-18 13:30:00,131.92,131.99,131.81,131.85,44690.0,126.2622,126.3292,126.1569,126.1952,44690.0
2022-03-18 14:00:00,131.89,132.0,131.76,131.89,28813.0,126.2335,126.3387,126.109,126.2335,28813.0
2022-03-18 14:30:00,131.95,132.11,131.85,132.07,40444.0,126.2909,126.444,126.1952,126.4057,40444.0
2022-03-18 15:00:00,132.09,132.58,132.03,132.51,70802.0,126.4249,126.8939,126.3674,126.8269,70802.0
2022-03-18 15:30:00,132.54,132.79,132.43,132.67,156323.0,126.8556,127.0949,126.7503,126.98,156323.0
2022-03-21 09:30:00,132.63,133.29,132.34,132.37,74326.0,126.9417,127.5734,126.6642,126.6929,74326.0
2022-03-21 10:00:00,132.3,132.42,131.83,131.9,37108.0,126.6259,126.7407,126.176,126.243,37108.0
2022-03-21 10:30:00,131.9,132.49,131.88,132.43,39026.0,126.243,126.8077,126.2239,126.7503,39026.0
2022-03-21 11:00:00,132.47,132.77,132.27,132.7,29831.0,126.7886,127.0757,126.5972,127.0087,29831.0
2022-03-21 11:30:00,132.7,132.81,132.5,132.72,33693.0,127.0087,127.114,126.8173,127.0279,33693.0
2022-03-21 12:00:00,132.73,132.78,132.49,132.61,17537.0,127.0374,127.0853,126.8077,126.9226,17537.0
2022-03-21 12:30:00,132.67,132.67,131.64,131.71,57782.0,126.98,126.98,125.9942,126.0612,57782.0
2022-03-21 13:00:00,131.67,131.71,131.17,131.37,36656.0,126.0229,126.0612,125.5443,125.7358,36656.0
2022-03-21 13:30:00,131.37,131.71,131.37,131.7,200914.0,125.7358,126.0612,125.7358,126.0516,200914.0
2022-03-21 14:00:00,131.77,132.1,131.51,132.09,58294.0,126.1186,126.4344,125.8697,126.4249,58294.0
2022-03-21 14:30:00,132.1,132.16,131.53,131.56,52396.0,126.4344,126.4919,125.8889,125.9176,52396.0
2022-03-21 15:00:00,131.5,132.04,131.5,132.04,54536.0,125.8602,126.377,125.8602,126.377,54536.0
2022-03-21 15:30:00,132.07,132.37,131.62,132.34,85854.0,126.4057,126.6929,125.975,126.6642,85854.0
2022-03-22 09:30:00,132.86,133.44,132.86,133.26,79866.0,127.1619,127.717,127.1619,127.5447,79866.0
2022-03-22 10:00:00,133.27,133.76,133.27,133.64,61775.0,127.5543,128.0233,127.5543,127.9084,61775.0
2022-03-22 10:30:00,133.65,133.97,133.65,133.73,46441.0,127.918,128.2242,127.918,127.9945,46441.0
2022-03-22 11:00:00,133.77,134.07,133.57,133.98,47106.0,128.0328,128.32,127.8414,128.2338,47106.0
2022-03-22 11:30:00,134.0,134.0,133.74,133.82,46790.0,128.253,128.253,128.0041,128.0807,46790.0
2022-03-22 12:00:00,133.82,133.95,133.51,133.57,48105.0,128.0807,128.2051,127.784,127.8414,48105.0
2022-03-22 12:30:00,133.56,133.76,133.45,133.76,30492.0,127.8318,128.0233,127.7265,128.0233,30492.0
2022-03-22 13:00:00,133.73,133.88,133.6,133.7,48634.0,127.9945,128.1381,127.8701,127.9658,48634.0
2022-03-22 13:30:00,133.76,133.86,133.67,133.81,38871.0,128.0233,128.119,127.9371,128.0711,38871.0
2022-03-22 14:00:00,133.85,133.86,133.43,133.52,37475.0,128.1094,128.119,127.7074,127.7935,37475.0
2022-03-22 14:30:00,133.54,133.77,133.39,133.69,33568.0,127.8127,128.0328,127.6691,127.9563,33568.0
2022-03-22 15:00:00,133.67,133.91,133.61,133.63,72144.0,127.9371,128.1668,127.8797,127.8988,72144.0
2022-03-22 15:30:00,133.62,134.1,133.59,133.8,119339.0,127.8893,128.3487,127.8605,128.0615,119339.0
2022-03-23 09:30:00,133.13,133.13,132.33,132.54,46593.0,127.4203,127.4203,126.6546,126.8556,46593.0
2022-03-23 10:00:00,132.53,133.02,132.39,132.89,57400.0,126.846,127.315,126.712,127.1906,57400.0
2022-03-23 10:30:00,132.89,133.03,132.67,132.87,38416.0,127.1906,127.3246,126.98,127.1714,38416.0
2022-03-23 11:00:00,132.9,133.13,132.88,133.06,82195.0,127.2001,127.4203,127.181,127.3533,82195.0
2022-03-23 11:30:00,133.08,133.08,132.84,132.96,59125.0,127.3724,127.3724,127.1427,127.2576,59125.0
2022-03-23 12:00:00,133.0,133.21,132.56,132.84,45683.0,127.2958,127.4968,126.8747,127.1427,45683.0
2022-03-23 12:30:00,132.85,132.96,132.55,132.7,52965.0,127.1523,127.2576,126.8651,127.0087,52965.0
2022-03-23 13:00:00,132.69,132.73,132.09,132.14,63654.0,126.9991,127.0374,126.4249,126.4727,63654.0
2022-03-23 13:30:00,132.13,132.39,132.04,132.37,74054.0,126.4632,126.712,126.377,126.6929,74054.0
2022-03-23 14:00:00,132.4,132.43,132.08,132.43,35685.0,126.7216,126.7503,126.4153,126.7503,35685.0
2022-03-23 14:30:00,132.41,132.55,132.22,132.22,50081.0,126.7312,126.8651,126.5493,126.5493,50081.0
2022-03-23 15:00:00,132.23,132.41,132.1,132.34,58317.0,126.5589,126.7312,126.4344,126.6642,58317.0
2022-03-23 15:30:00,132.33,132.42,131.82,131.82,105198.0,126.6546,126.7407,126.1665,126.1665,105198.0
2022-03-24 09:30:00,132.01,132.25,131.8,132.07,62655.0,126.7093,126.9397,126.5078,126.7669,62655.0
2022-03-24 10:00:00,132.15,132.47,131.96,132.01,43985.0,126.8437,127.1509,126.6613,126.7093,43985.0
2022-03-24 10:30:00,132.0,132.46,131.93,132.27,36457.0,126.6997,127.1413,126.6325,126.9589,36457.0
2022-03-24 11:00:00,132.28,132.81,132.28,132.81,86824.0,126.9685,127.4772,126.9685,127.4772,86824.0
2022-03-24 11:30:00,132.84,133.09,132.79,132.93,134637.0,127.506,127.746,127.458,127.5924,134637.0
2022-03-24 12:00:00,132.94,132.98,132.53,132.57,22590.0,127.602,127.6404,127.2084,127.2468,22590.0
2022-03-24 12:30:00,132.61,132.77,132.47,132.76,23799.0,127.2852,127.4388,127.1509,127.4292,23799.0
2022-03-24 13:00:00,132.75,132.93,132.66,132.88,31368.0,127.4196,127.5924,127.3332,127.5444,31368.0
2022-03-24 13:30:00,132.88,132.99,132.78,132.9,63878.0,127.5444,127.65,127.4484,127.5636,63878.0
2022-03-24 14:00:00,132.9,133.09,132.8,132.83,50046.0,127.5636,127.746,127.4676,127.4964,50046.0
2022-03-24 14:30:00,132.89,132.95,132.68,132.94,40966.0,127.554,127.6116,127.3524,127.602,40966.0
2022-03-24 15:00:00,132.94,133.41,132.8,133.37,70797.0,127.602,128.0531,127.4676,128.0147,70797.0
2022-03-24 15:30:00,133.36,133.6,133.13,133.57,120204.0,128.0051,128.2355,127.7844,128.2067,120204.0
2022-03-25 09:30:00,133.63,133.99,133.43,133.53,109934.0,128.2643,128.6098,128.0723,128.1683,109934.0
2022-03-25 10:00:00,133.55,134.0,133.4,133.82,81008.0,128.1875,128.6194,128.0435,128.4466,81008.0
2022-03-25 10:30:00,133.83,134.15,133.83,133.91,52121.0,128.4562,128.7634,128.4562,128.533,52121.0
2022-03-25 11:00:00,133.92,133.95,132.76,132.93,133154.0,128.5426,128.5714,127.4292,127.5924,133154.0
2022-03-25 11:30:00,132.93,133.26,132.88,133.03,39499.0,127.5924,127.9091,127.5444,127.6884,39499.0
2022-03-25 12:00:00,133.02,133.39,132.94,133.32,72524.0,127.6788,128.0339,127.602,127.9667,72524.0
2022-03-25 12:30:00,133.34,133.42,133.09,133.27,361020.0,127.9859,128.0627,127.746,127.9187,361020.0
2022-03-25 13:00:00,133.28,133.52,133.12,133.25,69753.0,127.9283,128.1587,127.7748,127.8995,69753.0
2022-03-25 13:30:00,133.27,133.69,133.26,133.66,47127.0,127.9187,128.3219,127.9091,128.2931,47127.0
2022-03-25 14:00:00,133.65,133.85,133.62,133.8,146691.0,128.2835,128.4754,128.2547,128.4275,146691.0
2022-03-25 14:30:00,133.8,133.89,133.71,133.81,62822.0,128.4275,128.5138,128.3411,128.4371,62822.0
2022-03-25 15:00:00,133.79,133.81,133.22,133.24,93213.0,128.4179,128.4371,127.8707,127.8899,93213.0
2022-03-25 15:30:00,133.22,134.03,133.14,134.01,122230.0,127.8707,128.6482,127.794,128.629,122230.0
2022-03-28 09:30:00,133.93,134.39,133.66,134.38,56999.0,128.5522,128.9938,128.2931,128.9842,56999.0
2022-03-28 10:00:00,134.42,134.42,133.71,133.9,37124.0,129.0226,129.0226,128.3411,128.5234,37124.0
2022-03-28 10:30:00,133.93,134.08,133.69,134.03,53752.0,128.5522,128.6962,128.3219,128.6482,53752.0
2022-03-28 11:00:00,134.07,134.1,133.61,133.75,85973.0,128.6866,128.7154,128.2451,128.3795,85973.0
2022-03-28 11:30:00,133.78,133.78,133.13,133.13,39185.0,128.4083,128.4083,127.7844,127.7844,39185.0
2022-03-28 12:00:00,133.15,133.4,133.1,133.19,41901.0,127.8036,128.0435,127.7556,127.8419,41901.0
2022-03-28 12:30:00,133.23,133.56,133.23,133.55,23642.0,127.8803,128.1971,127.8803,128.1875,23642.0
2022-03-28 13:00:00,133.6,133.85,133.48,133.78,51518.0,128.2355,128.4754,128.1203,128.4083,51518.0
2022-03-28 13:30:00,133.79,133.86,133.76,133.84,21173.0,128.4179,128.485,128.3891,128.4658,21173.0
2022-03-28 14:00:00,133.83,133.96,133.77,133.91,43654.0,128.4562,128.581,128.3987,128.533,43654.0
2022-03-28 14:30:00,133.97,134.41,133.91,134.41,64519.0,128.5906,129.013,128.533,129.013,64519.0
2022-03-28 15:00:00,134.43,134.55,134.33,134.52,35013.0,129.0322,129.1473,128.9362,129.1185,35013.0
2022-03-28 15:30:00,134.53,134.94,134.5,134.92,88543.0,129.1281,129.5217,129.0993,129.5025,88543.0
2022-03-29 09:30:00,136.03,136.85,136.03,136.52,85638.0,130.5679,131.355,130.5679,131.0382,85638.0
2022-03-29 10:00:00,136.53,136.64,135.86,136.26,77240.0,131.0478,131.1534,130.4047,130.7887,77240.0
2022-03-29 10:30:00,136.27,136.49,136.05,136.44,81012.0,130.7983,131.0094,130.5871,130.9614,81012.0
2022-03-29 11:00:00,136.43,136.57,136.19,136.47,43238.0,130.9518,131.0862,130.7215,130.9902,43238.0
2022-03-29 11:30:00,136.48,136.66,136.41,136.5,33909.0,130.9998,131.1726,130.9327,131.019,33909.0
2022-03-29 12:00:00,136.55,136.56,136.25,136.3,51349.0,131.067,131.0766,130.7791,130.8271,51349.0
2022-03-29 12:30:00,136.29,136.48,136.04,136.34,35996.0,130.8175,130.9998,130.5775,130.8655,35996.0
2022-03-29 13:00:00,136.34,136.38,136.16,136.37,222361.0,130.8655,130.9039,130.6927,130.8943,222361.0
2022-03-29 13:30:00,136.37,136.8,136.32,136.77,47191.0,130.8943,131.307,130.8463,131.2782,47191.0
2022-03-29 14:00:00,136.77,136.91,136.68,136.91,39796.0,131.2782,131.4126,131.1918,131.4126,39796.0
2022-03-29 14:30:00,136.91,137.25,136.9,137.21,40258.0,131.4126,131.7389,131.403,131.7005,40258.0
2022-03-29 15:00:00,137.21,137.46,137.13,137.45,101359.0,131.7005,131.9405,131.6237,131.9309,101359.0
2022-03-29 15:30:00,137.47,137.64,137.18,137.4,118966.0,131.9501,132.1133,131.6717,131.8829,118966.0
2022-03-30 09:30:00,137.32,137.35,136.95,137.28,85713.0,131.8061,131.8349,131.451,131.7677,85713.0
2022-03-30 10:00:00,137.32,137.41,137.01,137.06,69471.0,131.8061,131.8925,131.5086,131.5566,69471.0
2022-03-30 10:30:00,137.07,137.28,136.89,136.89,101905.0,131.5662,131.7677,131.3934,131.3934,101905.0
2022-03-30 11:00:00,136.9,137.0,136.56,136.78,124802.0,131.403,131.499,131.0766,131.2878,124802.0
2022-03-30 11:30:00,136.8,136.97,136.74,136.92,66634.0,131.307,131.4702,131.2494,131.4222,66634.0
2022-03-30 12:00:00,136.92,137.08,136.8,136.95,124102.0,131.4222,131.5757,131.307,131.451,124102.0
2022-03-30 12:30:00,136.95,137.13,136.9,137.09,77132.0,131.451,131.6237,131.403,131.5853,77132.0
2022-03-30 13:00:00,137.08,137.1,136.68,136.73,58061.0,131.5757,131.5949,131.1918,131.2398,58061.0
2022-03-30 13:30:00,136.72,136.8,136.56,136.6,75961.0,131.2302,131.307,131.0766,131.115,75961.0
2022-03-30 14:00:00,136.59,136.82,136.53,136.58,73005.0,131.1054,131.3262,131.0478,131.0958,73005.0
2022-03-30 14:30:00,136.57,136.69,136.31,136.34,88551.0,131.0862,131.2014,130.8367,130.8655,88551.0
2022-03-30 15:00:00,136.35,136.38,135.9,136.06,92461.0,130.8751,130.9039,130.4431,130.5967,92461.0
2022-03-30 15:30:00,136.05,136.48,135.98,136.46,263282.0,130.5871,130.9998,130.5199,130.9806,263282.0
2022-03-31 09:30:00,136.54,136.54,136.15,136.45,66668.0,131.0574,131.0574,130.6831,130.971,66668.0
2022-03-31 10:00:00,136.41,136.41,136.02,136.24,131567.0,130.9327,130.9327,130.5583,130.7695,131567.0
2022-03-31 10:30:00,136.25,136.72,136.23,136.67,118389.0,130.7791,131.2302,130.7599,131.1822,118389.0
2022-03-31 11:00:00,136.65,136.69,136.46,136.47,48388.0,131.163,131.2014,130.9806,130.9902,48388.0
2022-03-31 11:30:00,136.46,136.6,136.36,136.5,29111.0,130.9806,131.115,130.8847,131.019,29111.0
2022-03-31 12:00:00,136.5,136.54,136.09,136.19,84854.0,131.019,131.0574,130.6255,130.7215,84854.0
2022-03-31 12:30:00,136.23,136.29,136.1,136.12,41360.0,130.7599,130.8175,130.6351,130.6543,41360.0
2022-03-31 13:00:00,136.12,136.22,136.0,136.12,25170.0,130.6543,130.7503,130.5391,130.6543,25170.0
2022-03-31 13:30:00,136.15,136.28,136.07,136.13,60962.0,130.6831,130.8079,130.6063,130.6639,60962.0
2022-03-31 14:00:00,136.07,136.07,135.78,135.91,29293.0,130.6063,130.6063,130.3279,130.4527,29293.0
2022-03-31 14:30:00,135.87,135.96,135.78,135.95,22835.0,130.4143,130.5007,130.3279,130.4911,22835.0
2022-03-31 15:00:00,136.04,136.22,135.56,135.63,57651.0,130.5775,130.7503,130.1168,130.184,57651.0
2022-03-31 15:30:00,135.63,135.65,134.35,134.41,397201.0,130.184,130.2032,128.9554,129.013,397201.0
2022-04-01 09:30:00,134.71,134.94,134.5,134.58,53220.0,129.3009,129.5217,129.0993,129.1761,53220.0
2022-04-01 10:00:00,134.69,134.78,134.17,134.24,32248.0,129.2817,129.3681,128.7826,128.8498,32248.0
2022-04-01 10:30:00,134.28,134.68,134.28,134.64,143623.0,128.8882,129.2721,128.8882,129.2337,143623.0
2022-04-01 11:00:00,134.62,134.71,134.41,134.44,29070.0,129.2145,129.3009,129.013,129.0418,29070.0
2022-04-01 11:30:00,134.44,134.44,134.01,134.09,21060.0,129.0418,129.0418,128.629,128.7058,21060.0
2022-04-01 12:00:00,134.07,134.08,133.88,134.06,31806.0,128.6866,128.6962,128.5042,128.677,31806.0
2022-04-01 12:30:00,134.05,134.06,133.77,133.93,31358.0,128.6674,128.677,128.3987,128.5522,31358.0
2022-04-01 13:00:00,133.92,134.01,133.79,133.87,28666.0,128.5426,128.629,128.4179,128.4946,28666.0
2022-04-01 13:30:00,133.84,134.26,133.84,134.16,51027.0,128.4658,128.869,128.4658,128.773,51027.0
2022-04-01 14:00:00,134.14,134.55,134.14,134.54,51803.0,128.7538,129.1473,128.7538,129.1377,51803.0
2022-04-01 14:30:00,134.56,134.72,134.43,134.43,30426.0,129.1569,129.3105,129.0322,129.0322,30426.0
2022-04-01 15:00:00,134.46,134.69,134.14,134.25,39308.0,129.061,129.2817,128.7538,128.8594,39308.0
2022-04-01 15:30:00,134.26,134.9,134.03,134.85,248170.0,128.869,129.4833,128.6482,129.4353,248170.0
2022-04-04 09:30:00,134.78,135.64,134.78,135.57,27963.0,129.3681,130.1936,129.3681,130.1264,27963.0
2022-04-04 10:00:00,135.6,135.62,135.23,135.58,54509.0,130.1552,130.1744,129.8,130.136,54509.0
2022-04-04 10:30:00,135.58,135.64,135.4,135.53,47328.0,130.136,130.1936,129.9632,130.088,47328.0
2022-04-04 11:00:00,135.58,135.77,135.58,135.76,31384.0,130.136,130.3183,130.136,130.3088,31384.0
2022-04-04 11:30:00,135.76,135.95,135.72,135.92,36130.0,130.3088,130.4911,130.2704,130.4623,36130.0
2022-04-04 12:00:00,135.93,135.95,135.86,135.91,27495.0,130.4719,130.4911,130.4047,130.4527,27495.0
2022-04-04 12:30:00,135.9,135.96,135.66,135.66,45227.0,130.4431,130.5007,130.2128,130.2128,45227.0
2022-04-04 13:00:00,135.64,135.69,135.57,135.65,25844.0,130.1936,130.2416,130.1264,130.2032,25844.0
2022-04-04 13:30:00,135.65,135.79,135.58,135.78,35397.0,130.2032,130.3375,130.136,130.3279,35397.0
2022-04-04 14:00:00,135.76,135.79,135.53,135.76,42553.0,130.3088,130.3375,130.088,130.3088,42553.0
2022-04-04 14:30:00,135.74,135.87,135.7,135.8,70035.0,130.2896,130.4143,130.2512,130.3471,70035.0
2022-04-04 15:00:00,135.8,135.87,135.72,135.8,115770.0,130.3471,130.4143,130.2704,130.3471,115770.0
2022-04-04 15:30:00,135.79,136.03,135.75,136.01,113072.0,130.3375,130.5679,130.2992,130.5487,113072.0
2022-04-05 09:30:00,135.49,136.09,135.49,135.96,68494.0,130.0496,130.6255,130.0496,130.5007,68494.0
2022-04-05 10:00:00,135.94,136.18,134.98,135.18,148230.0,130.4815,130.7119,129.5601,129.752,148230.0
2022-04-05 10:30:00,135.16,135.55,134.99,135.44,48407.0,129.7328,130.1072,129.5697,130.0016,48407.0
2022-04-05 11:00:00,135.43,135.53,135.21,135.35,64452.0,129.992,130.088,129.7808,129.9152,64452.0
2022-04-05 11:30:00,135.34,135.45,134.96,134.98,65683.0,129.9056,130.0112,129.5409,129.5601,65683.0
2022-04-05 12:00:00,135.01,135.07,134.76,134.79,49400.0,129.5889,129.6465,129.3489,129.3777,49400.0
2022-04-05 12:30:00,134.77,135.03,134.75,135.0,67100.0,129.3585,129.6081,129.3393,129.5793,67100.0
2022-04-05 13:00:00,135.0,135.33,134.94,135.16,96430.0,129.5793,129.896,129.5217,129.7328,96430.0
2022-04-05 13:30:00,135.17,135.17,134.67,134.8,89587.0,129.7424,129.7424,129.2625,129.3873,89587.0
2022-04-05 14:00:00,134.79,134.95,134.69,134.79,48308.0,129.3777,129.5313,129.2817,129.3777,48308.0
2022-04-05 14:30:00,134.79,134.86,134.61,134.65,57626.0,129.3777,129.4449,129.2049,129.2433,57626.0
2022-04-05 15:00:00,134.68,134.71,134.23,134.35,137394.0,129.2721,129.3009,128.8402,128.9554,137394.0
2022-04-05 15:30:00,134.34,134.35,133.83,134.19,215882.0,128.9458,128.9554,128.4562,128.8018,215882.0
2022-04-06 09:30:00,132.78,132.99,132.46,132.52,45777.0,127.4484,127.65,127.1413,127.1988,45777.0
2022-04-06 10:00:00,132.51,132.6,132.2,132.37,43938.0,127.1893,127.2756,126.8917,127.0549,43938.0
2022-04-06 10:30:00,132.34,132.54,132.22,132.33,32141.0,127.0261,127.218,126.9109,127.0165,32141.0
2022-04-06 11:00:00,132.27,132.62,132.24,132.56,60469.0,126.9589,127.2948,126.9301,127.2372,60469.0
2022-04-06 11:30:00,132.57,132.8,132.39,132.58,66542.0,127.2468,127.4676,127.0741,127.2564,66542.0
2022-04-06 12:00:00,132.59,132.62,132.24,132.28,58676.0,127.266,127.2948,126.9301,126.9685,58676.0
2022-04-06 12:30:00,132.29,132.42,132.22,132.39,23656.0,126.9781,127.1029,126.9109,127.0741,23656.0
2022-04-06 13:00:00,132.39,132.65,132.32,132.61,29996.0,127.0741,127.3236,127.0069,127.2852,29996.0
2022-04-06 13:30:00,132.63,132.93,132.57,132.63,41982.0,127.3044,127.5924,127.2468,127.3044,41982.0
2022-04-06 14:00:00,132.65,133.35,131.83,132.19,89973.0,127.3236,127.9955,126.5366,126.8821,89973.0
2022-04-06 14:30:00,132.19,133.24,132.18,133.21,67594.0,126.8821,127.8899,126.8725,127.8611,67594.0
2022-04-06 15:00:00,133.29,133.53,132.6,132.63,118366.0,127.9379,128.1683,127.2756,127.3044,118366.0
2022-04-06 15:30:00,132.62,133.32,132.51,132.95,323407.0,127.2948,127.9667,127.1893,127.6116,323407.0
2022-04-07 09:30:00,132.69,133.3,132.66,133.2,49267.0,127.362,127.9475,127.3332,127.8515,49267.0
2022-04-07 10:00:00,133.18,133.42,132.73,132.78,45164.0,127.8323,128.0627,127.4004,127.4484,45164.0
2022-04-07 10:30:00,132.86,133.02,132.38,132.57,42926.0,127.5252,127.6788,127.0645,127.2468,42926.0
2022-04-07 11:00:00,132.59,132.86,132.25,132.33,44473.0,127.266,127.5252,126.9397,127.0165,44473.0
2022-04-07 11:30:00,132.34,132.46,132.18,132.32,24128.0,127.0261,127.1413,126.8725,127.0069,24128.0
2022-04-07 12:00:00,132.3,132.52,132.28,132.34,31295.0,126.9877,127.1988,126.9685,127.0261,31295.0
2022-04-07 12:30:00,132.32,132.44,132.16,132.37,47672.0,127.0069,127.1221,126.8533,127.0549,47672.0
2022-04-07 13:00:00,132.39,133.13,132.36,133.06,30986.0,127.0741,127.7844,127.0453,127.7172,30986.0
2022-04-07 13:30:00,133.07,133.41,132.88,133.41,61518.0,127.7268,128.0531,127.5444,128.0531,61518.0
2022-04-07 14:00:00,133.36,133.53,133.16,133.23,29506.0,128.0051,128.1683,127.8132,127.8803,29506.0
2022-04-07 14:30:00,133.21,133.86,133.13,133.82,86560.0,127.8611,128.485,127.7844,128.4466,86560.0
2022-04-07 15:00:00,133.78,134.24,133.78,133.86,118021.0,128.4083,128.8498,128.4083,128.485,118021.0
2022-04-07 15:30:00,133.87,134.26,133.6,133.6,220319.0,128.4946,128.869,128.2355,128.2355,220319.0
2022-04-08 09:30:00,133.58,133.58,132.8,132.82,39329.0,128.2163,128.2163,127.4676,127.4868,39329.0
2022-04-08 10:00:00,132.8,133.36,132.77,133.3,25751.0,127.4676,128.0051,127.4388,127.9475,25751.0
2022-04-08 10:30:00,133.33,134.04,133.25,134.04,31819.0,127.9763,128.6578,127.8995,128.6578,31819.0
2022-04-08 11:00:00,134.04,134.18,133.74,133.8,29368.0,128.6578,128.7922,128.3699,128.4275,29368.0
2022-04-08 11:30:00,133.88,134.0,133.69,133.9,29268.0,128.5042,128.6194,128.3219,128.5234,29268.0
2022-04-08 12:00:00,133.98,134.1,133.69,134.07,45251.0,128.6002,128.7154,128.3219,128.6866,45251.0
2022-04-08 12:30:00,133.99,134.0,133.72,133.9,46121.0,128.6098,128.6194,128.3507,128.5234,46121.0
2022-04-08 13:00:00,133.91,133.92,133.59,133.59,33501.0,128.533,128.5426,128.2259,128.2259,33501.0
2022-04-08 13:30:00,133.62,133.62,133.4,133.49,79471.0,128.2547,128.2547,128.0435,128.1299,79471.0
2022-04-08 14:00:00,133.45,133.59,133.1,133.18,53064.0,128.0915,128.2259,127.7556,127.8323,53064.0
2022-04-08 14:30:00,133.17,133.52,133.06,133.36,78616.0,127.8227,128.1587,127.7172,128.0051,78616.0
2022-04-08 15:00:00,133.35,133.65,133.27,133.46,101176.0,127.9955,128.2835,127.9187,128.1011,101176.0
2022-04-08 15:30:00,133.48,133.55,132.83,133.08,112509.0,128.1203,128.1875,127.4964,127.7364,112509.0
2022-04-11 09:30:00,132.33,132.33,131.55,131.94,113186.0,127.0165,127.0165,126.2678,126.6421,113186.0
2022-04-11 10:00:00,131.9,132.05,131.33,131.43,45509.0,126.6037,126.7477,126.0566,126.1526,45509.0
2022-04-11 10:30:00,131.35,131.48,131.21,131.31,32520.0,126.0758,126.2006,125.9415,126.0374,32520.0
2022-04-11 11:00:00,131.31,131.37,131.13,131.27,55602.0,126.0374,126.095,125.8647,125.999,55602.0
2022-04-11 11:30:00,131.25,131.51,131.25,131.37,27577.0,125.9798,126.2294,125.9798,126.095,27577.0
2022-04-11 12:00:00,131.37,131.46,131.31,131.35,24337.0,126.095,126.1814,126.0374,126.0758,24337.0
2022-04-11 12:30:00,131.36,131.43,131.25,131.38,22042.0,126.0854,126.1526,125.9798,126.1046,22042.0
2022-04-11 13:00:00,131.42,131.64,131.32,131.42,365150.0,126.143,126.3542,126.047,126.143,365150.0
2022-04-11 13:30:00,131.42,131.61,131.4,131.56,787181.0,126.143,126.3254,126.1238,126.2774,787181.0
2022-04-11 14:00:00,131.58,131.68,131.31,131.41,35758.0,126.2966,126.3926,126.0374,126.1334,35758.0
2022-04-11 14:30:00,131.34,131.73,131.28,131.62,62993.0,126.0662,126.4406,126.0086,126.335,62993.0
2022-04-11 15:00:00,131.65,131.8,131.15,131.18,136247.0,126.3638,126.5078,125.8839,125.9127,136247.0
2022-04-11 15:30:00,131.18,131.2,130.66,130.81,107522.0,125.9127,125.9319,125.4135,125.5575,107522.0
2022-04-12 09:30:00,131.88,132.71,131.57,132.47,54478.0,126.5845,127.3812,126.287,127.1509,54478.0
2022-04-12 10:00:00,132.48,132.5,131.99,132.02,53855.0,127.1605,127.1797,126.6901,126.7189,53855.0
2022-04-12 10:30:00,132.04,132.09,131.62,131.75,62402.0,126.7381,126.7861,126.335,126.4598,62402.0
2022-04-12 11:00:00,131.72,132.22,131.64,132.16,41821.0,126.431,126.9109,126.3542,126.8533,41821.0
2022-04-12 11:30:00,132.19,132.31,132.04,132.04,17163.0,126.8821,126.9973,126.7381,126.7381,17163.0
2022-04-12 12:00:00,132.08,132.09,131.4,131.43,25278.0,126.7765,126.7861,126.1238,126.1526,25278.0
2022-04-12 12:30:00,131.43,131.53,131.31,131.53,22949.0,126.1526,126.2486,126.0374,126.2486,22949.0
2022-04-12 13:00:00,131.52,131.62,131.2,131.39,72570.0,126.239,126.335,125.9319,126.1142,72570.0
2022-04-12 13:30:00,131.3,131.39,130.58,130.65,64370.0,126.0278,126.1142,125.3367,125.4039,64370.0
2022-04-12 14:00:00,130.67,130.87,130.31,130.32,175135.0,125.4231,125.6151,125.0776,125.0872,175135.0
2022-04-12 14:30:00,130.33,130.49,130.19,130.34,362770.0,125.0968,125.2504,124.9624,125.1064,362770.0
2022-04-12 15:00:00,130.33,130.4,129.72,129.82,93694.0,125.0968,125.164,124.5113,124.6073,93694.0
2022-04-12 15:30:00,129.77,130.34,129.73,130.2,122958.0,124.5593,125.1064,124.5209,124.972,122958.0
2022-04-13 09:30:00,130.46,131.16,130.22,130.74,79416.0,125.2216,125.8935,124.9912,125.4903,79416.0
2022-04-13 10:00:00,130.75,130.99,130.51,130.82,66769.0,125.4999,125.7303,125.2696,125.5671,66769.0
2022-04-13 10:30:00,130.81,131.05,130.69,130.98,42972.0,125.5575,125.7879,125.4423,125.7207,42972.0
2022-04-13 11:00:00,130.96,131.49,130.95,131.42,65447.0,125.7015,126.2102,125.6919,126.143,65447.0
2022-04-13 11:30:00,131.44,131.52,131.15,131.2,99135.0,126.1622,126.239,125.8839,125.9319,99135.0
2022-04-13 12:00:00,131.21,131.45,131.12,131.29,114584.0,125.9415,126.1718,125.8551,126.0182,114584.0
2022-04-13 12:30:00,131.29,131.55,131.29,131.38,36650.0,126.0182,126.2678,126.0182,126.1046,36650.0
2022-04-13 13:00:00,131.39,131.57,131.35,131.45,41123.0,126.1142,126.287,126.0758,126.1718,41123.0
2022-04-13 13:30:00,131.42,131.43,131.15,131.29,36833.0,126.143,126.1526,125.8839,126.0182,36833.0
2022-04-13 14:00:00,131.29,131.52,131.26,131.42,74983.0,126.0182,126.239,125.9894,126.143,74983.0
2022-04-13 14:30:00,131.41,131.66,131.38,131.61,57213.0,126.1334,126.3734,126.1046,126.3254,57213.0
2022-04-13 15:00:00,131.58,131.84,131.44,131.83,53394.0,126.2966,126.5462,126.1622,126.5366,53394.0
2022-04-13 15:30:00,131.84,132.0,131.67,131.73,120513.0,126.5462,126.6997,126.383,126.4406,120513.0
2022-04-14 09:30:00,131.81,132.21,131.33,131.46,32641.0,126.5174,126.9013,126.0566,126.1814,32641.0
2022-04-14 10:00:00,131.46,131.71,130.99,131.23,74096.0,126.1814,126.4214,125.7303,125.9606,74096.0
2022-04-14 10:30:00,131.25,131.44,131.1,131.36,29493.0,125.9798,126.1622,125.8359,126.0854,29493.0
2022-04-14 11:00:00,131.26,131.54,131.21,131.52,33753.0,125.9894,126.2582,125.9415,126.239,33753.0
2022-04-14 11:30:00,131.53,131.53,131.05,131.14,36631.0,126.2486,126.2486,125.7879,125.8743,36631.0
2022-04-14 12:00:00,131.07,131.25,130.89,130.91,21993.0,125.8071,125.9798,125.6343,125.6535,21993.0
2022-04-14 12:30:00,130.91,130.98,130.8,130.95,20453.0,125.6535,125.7207,125.5479,125.6919,20453.0
2022-04-14 13:00:00,130.97,130.99,130.79,130.9,23318.0,125.7111,125.7303,125.5383,125.6439,23318.0
2022-04-14 13:30:00,130.92,131.33,130.92,131.33,26849.0,125.6631,126.0566,125.6631,126.0566,26849.0
2022-04-14 14:00:00,131.32,131.48,131.06,131.18,48335.0,126.047,126.2006,125.7975,125.9127,48335.0
2022-04-14 14:30:00,131.22,131.23,130.75,130.75,52711.0,125.951,125.9606,125.4999,125.4999,52711.0
2022-04-14 15:00:00,130.72,130.89,130.62,130.66,54331.0,125.4711,125.6343,125.3751,125.4135,54331.0
2022-04-14 15:30:00,130.65,130.65,130.2,130.23,99776.0,125.4039,125.4039,124.972,125.0008,99776.0
2022-04-18 09:30:00,129.79,130.55,129.79,129.97,90342.0,124.5785,125.308,124.5785,124.7512,90342.0
2022-04-18 10:00:00,129.96,130.5,129.79,130.28,46408.0,124.7416,125.26,124.5785,125.0488,46408.0
2022-04-18 10:30:00,130.26,130.51,130.12,130.25,27602.0,125.0296,125.2696,124.8952,125.02,27602.0
2022-04-18 11:00:00,130.24,130.35,129.76,129.86,38273.0,125.0104,125.116,124.5497,124.6457,38273.0
2022-04-18 11:30:00,129.84,129.87,129.56,129.79,23995.0,124.6265,124.6553,124.3577,124.5785,23995.0
2022-04-18 12:00:00,129.77,129.78,129.38,129.4,119529.0,124.5593,124.5689,124.1849,124.2041,119529.0
2022-04-18 12:30:00,129.4,129.6,129.31,129.57,32947.0,124.2041,124.3961,124.1177,124.3673,32947.0
2022-04-18 13:00:00,129.57,129.89,129.52,129.79,86487.0,124.3673,124.6745,124.3193,124.5785,86487.0
2022-04-18 13:30:00,129.8,130.51,129.79,130.37,45974.0,124.5881,125.2696,124.5785,125.1352,45974.0
2022-04-18 14:00:00,130.38,130.52,130.09,130.28,98454.0,125.1448,125.2792,124.8664,125.0488,98454.0
2022-04-18 14:30:00,130.3,130.43,130.07,130.09,113022.0,125.068,125.1928,124.8472,124.8664,113022.0
2022-04-18 15:00:00,130.09,130.13,129.68,129.7,57988.0,124.8664,124.9048,124.4729,124.4921,57988.0
2022-04-18 15:30:00,129.64,129.93,129.24,129.92,128083.0,124.4345,124.7128,124.0506,124.7032,128083.0
2022-04-19 09:30:00,129.85,131.45,129.85,131.45,64354.0,124.6361,126.1718,124.6361,126.1718,64354.0
2022-04-19 10:00:00,131.47,131.83,131.4,131.8,39264.0,126.191,126.5366,126.1238,126.5078,39264.0
2022-04-19 10:30:00,131.85,132.15,131.73,131.97,32906.0,126.5558,126.8437,126.4406,126.6709,32906.0
2022-04-19 11:00:00,131.97,132.2,131.89,132.15,77076.0,126.6709,126.8917,126.5941,126.8437,77076.0
2022-04-19 11:30:00,132.13,132.29,132.02,132.15,60735.0,126.8245,126.9781,126.7189,126.8437,60735.0
2022-04-19 12:00:00,132.14,132.27,132.08,132.16,32605.0,126.8341,126.9589,126.7765,126.8533,32605.0
2022-04-19 12:30:00,132.19,132.24,132.05,132.13,24268.0,126.8821,126.9301,126.7477,126.8245,24268.0
2022-04-19 13:00:00,132.11,132.2,131.93,131.94,78844.0,126.8053,126.8917,126.6325,126.6421,78844.0
2022-04-19 13:30:00,131.97,132.3,131.96,132.21,37728.0,126.6709,126.9877,126.6613,126.9013,37728.0
2022-04-19 14:00:00,132.19,132.23,131.88,132.05,46727.0,126.8821,126.9205,126.5845,126.7477,46727.0
2022-04-19 14:30:00,132.03,132.28,131.96,132.27,35712.0,126.7285,126.9685,126.6613,126.9589,35712.0
2022-04-19 15:00:00,132.26,132.73,132.2,132.65,60370.0,126.9493,127.4004,126.8917,127.3236,60370.0
2022-04-19 15:30:00,132.65,132.82,132.38,132.59,86921.0,127.3236,127.4868,127.0645,127.266,86921.0
2022-04-20 09:30:00,133.39,133.62,132.68,132.88,54907.0,128.0339,128.2547,127.3524,127.5444,54907.0
2022-04-20 10:00:00,132.81,133.12,132.66,133.01,57200.0,127.4772,127.7748,127.3332,127.6692,57200.0
2022-04-20 10:30:00,133.01,133.46,132.88,133.33,67128.0,127.6692,128.1011,127.5444,127.9763,67128.0
2022-04-20 11:00:00,133.34,133.34,132.71,132.84,43462.0,127.9859,127.9859,127.3812,127.506,43462.0
2022-04-20 11:30:00,132.8,133.09,132.75,132.92,32734.0,127.4676,127.746,127.4196,127.5828,32734.0
2022-04-20 12:00:00,132.91,133.04,132.59,132.69,97426.0,127.5732,127.698,127.266,127.362,97426.0
2022-04-20 12:30:00,132.68,133.15,132.66,133.06,198512.0,127.3524,127.8036,127.3332,127.7172,198512.0
2022-04-20 13:00:00,133.07,133.28,132.96,133.08,69330.0,127.7268,127.9283,127.6212,127.7364,69330.0
2022-04-20 13:30:00,133.08,133.4,133.01,133.2,50846.0,127.7364,128.0435,127.6692,127.8515,50846.0
2022-04-20 14:00:00,133.2,133.28,132.81,132.83,36063.0,127.8515,127.9283,127.4772,127.4964,36063.0
2022-04-20 14:30:00,132.78,132.85,132.28,132.43,90815.0,127.4484,127.5156,126.9685,127.1125,90815.0
2022-04-20 15:00:00,132.45,132.95,132.43,132.81,135183.0,127.1317,127.6116,127.1125,127.4772,135183.0
2022-04-20 15:30:00,132.84,133.08,132.47,132.5,188158.0,127.506,127.7364,127.1509,127.1797,188158.0
2022-04-21 09:30:00,133.67,134.0,133.66,133.83,41813.0,128.3027,128.6194,128.2931,128.4562,41813.0
2022-04-21 10:00:00,133.77,133.78,133.2,133.52,38468.0,128.3987,128.4083,127.8515,128.1587,38468.0
2022-04-21 10:30:00,133.47,133.57,132.95,133.05,34371.0,128.1107,128.2067,127.6116,127.7076,34371.0
2022-04-21 11:00:00,133.1,133.14,132.74,132.83,117504.0,127.7556,127.794,127.41,127.4964,117504.0
2022-04-21 11:30:00,132.8,132.83,132.15,132.16,65151.0,127.4676,127.4964,126.8437,126.8533,65151.0
2022-04-21 12:00:00,132.15,132.24,131.74,131.82,50866.0,126.8437,126.9301,126.4502,126.527,50866.0
2022-04-21 12:30:00,131.79,131.98,131.42,131.48,32433.0,126.4982,126.6805,126.143,126.2006,32433.0
2022-04-21 13:00:00,131.45,131.73,131.12,131.71,100060.0,126.1718,126.4406,125.8551,126.4214,100060.0
2022-04-21 13:30:00,131.71,131.83,131.2,131.24,84573.0,126.4214,126.5366,125.9319,125.9702,84573.0
2022-04-21 14:00:00,131.23,131.23,130.85,131.0,116580.0,125.9606,125.9606,125.5959,125.7399,116580.0
2022-04-21 14:30:00,130.97,131.37,130.53,130.61,188942.0,125.7111,126.095,125.2888,125.3655,188942.0
2022-04-21 15:00:00,130.61,130.72,130.16,130.65,81107.0,125.3655,125.4711,124.9336,125.4039,81107.0
2022-04-21 15:30:00,130.65,130.7,130.0,130.22,321978.0,125.4039,125.4519,124.78,124.9912,321978.0
2022-04-22 09:30:00,129.91,130.23,129.09,129.13,117480.0,124.6936,125.0008,123.9066,123.945,117480.0
2022-04-22 10:00:00,129.15,129.7,128.79,128.84,105521.0,123.9642,124.4921,123.6186,123.6666,105521.0
2022-04-22 10:30:00,128.84,129.2,128.71,128.71,92122.0,123.6666,124.0122,123.5418,123.5418,92122.0
2022-04-22 11:00:00,128.7,129.06,128.57,128.86,69803.0,123.5322,123.8778,123.4075,123.6858,69803.0
2022-04-22 11:30:00,128.87,128.96,128.21,128.22,76371.0,123.6954,123.7818,123.0619,123.0715,76371.0
2022-04-22 12:00:00,128.15,128.56,128.11,128.41,47867.0,123.0043,123.3979,122.9659,123.2539,47867.0
2022-04-22 12:30:00,128.43,128.65,128.17,128.17,161193.0,123.2731,123.4842,123.0235,123.0235,161193.0
2022-04-22 13:00:00,128.16,128.29,127.91,128.12,94230.0,123.0139,123.1387,122.774,122.9755,94230.0
2022-04-22 13:30:00,128.1,128.14,127.79,127.79,34506.0,122.9563,122.9947,122.6588,122.6588,34506.0
2022-04-22 14:00:00,127.75,128.07,127.65,127.83,58717.0,122.6204,122.9275,122.5244,122.6972,58717.0
2022-04-22 14:30:00,127.78,127.84,127.13,127.31,104235.0,122.6492,122.7068,122.0253,122.198,104235.0
2022-04-22 15:00:00,127.29,127.84,127.08,127.6,89615.0,122.1789,122.7068,121.9773,122.4764,89615.0
2022-04-22 15:30:00,127.7,128.13,126.67,126.84,130340.0,122.5724,122.9851,121.5837,121.7469,130340.0
2022-04-25 09:30:00,126.07,126.46,125.23,125.23,174659.0,121.0078,121.3822,120.2016,120.2016,174659.0
2022-04-25 10:00:00,125.24,126.1,125.15,126.1,145982.0,120.2112,121.0366,120.1248,121.0366,145982.0
2022-04-25 10:30:00,126.08,126.57,125.43,125.47,58451.0,121.0174,121.4878,120.3935,120.4319,58451.0
2022-04-25 11:00:00,125.48,125.85,125.23,125.4,78135.0,120.4415,120.7967,120.2016,120.3647,78135.0
2022-04-25 11:30:00,125.43,125.63,124.89,125.11,65668.0,120.3935,120.5855,119.8752,120.0864,65668.0
2022-04-25 12:00:00,125.14,126.05,124.99,125.78,48013.0,120.1152,120.9886,119.9712,120.7295,48013.0
2022-04-25 12:30:00,125.78,126.3,125.78,125.96,48508.0,120.7295,121.2286,120.7295,120.9023,48508.0
2022-04-25 13:00:00,125.94,126.48,125.62,126.1,70699.0,120.8831,121.4014,120.5759,121.0366,70699.0
2022-04-25 13:30:00,126.12,126.4,125.84,125.95,144349.0,121.0558,121.3246,120.7871,120.8927,144349.0
2022-04-25 14:00:00,126.04,126.92,125.82,126.86,58061.0,120.979,121.8237,120.7679,121.7661,58061.0
2022-04-25 14:30:00,126.91,127.26,126.66,126.87,86512.0,121.8141,122.1501,121.5741,121.7757,86512.0
2022-04-25 15:00:00,126.87,127.54,126.43,127.5,93338.0,121.7757,122.4188,121.3534,122.3804,93338.0
2022-04-25 15:30:00,127.45,127.89,127.41,127.87,269026.0,122.3324,122.7548,122.294,122.7356,269026.0
2022-04-26 09:30:00,127.16,127.4,126.56,126.65,110611.0,122.0541,122.2844,121.4782,121.5646,110611.0
2022-04-26 10:00:00,126.62,126.84,125.89,126.19,67282.0,121.5358,121.7469,120.8351,121.123,67282.0
2022-04-26 10:30:00,126.17,126.17,125.66,125.88,71309.0,121.1038,121.1038,120.6143,120.8255,71309.0
2022-04-26 11:00:00,125.87,126.08,125.63,125.86,81574.0,120.8159,121.0174,120.5855,120.8063,81574.0
2022-04-26 11:30:00,125.85,125.98,125.52,125.55,68809.0,120.7967,120.9215,120.4799,120.5087,68809.0
2022-04-26 12:00:00,125.58,126.44,125.55,126.39,48352.0,120.5375,121.363,120.5087,121.315,48352.0
2022-04-26 12:30:00,126.34,126.39,125.89,126.38,49909.0,121.267,121.315,120.8351,121.3054,49909.0
2022-04-26 13:00:00,126.34,126.34,125.4,125.47,52892.0,121.267,121.267,120.3647,120.4319,52892.0
2022-04-26 13:30:00,125.45,125.87,125.39,125.5,53918.0,120.4127,120.8159,120.3551,120.4607,53918.0
2022-04-26 14:00:00,125.59,125.95,125.41,125.94,131709.0,120.5471,120.8927,120.3743,120.8831,131709.0
2022-04-26 14:30:00,125.91,126.03,125.51,126.02,51821.0,120.8543,120.9694,120.4703,120.9598,51821.0
2022-04-26 15:00:00,126.05,126.1,125.04,125.13,113816.0,120.9886,121.0366,120.0192,120.1056,113816.0
2022-04-26 15:30:00,125.11,125.27,124.57,124.57,224665.0,120.0864,120.24,119.5681,119.5681,224665.0
2022-04-27 09:30:00,124.6,126.38,124.6,126.03,99499.0,119.5969,121.3054,119.5969,120.9694,99499.0
2022-04-27 10:00:00,126.06,126.35,124.39,124.39,146256.0,120.9982,121.2766,119.3953,119.3953,146256.0
2022-04-27 10:30:00,124.43,125.36,124.16,124.94,96784.0,119.4337,120.3263,119.1745,119.9232,96784.0
2022-04-27 11:00:00,124.94,125.46,124.78,125.37,230985.0,119.9232,120.4223,119.7696,120.3359,230985.0
2022-04-27 11:30:00,125.41,125.71,125.06,125.27,95193.0,120.3743,120.6623,120.0384,120.24,95193.0
2022-04-27 12:00:00,125.28,125.95,124.98,125.93,111252.0,120.2496,120.8927,119.9616,120.8735,111252.0
2022-04-27 12:30:00,125.95,126.11,125.71,125.92,99775.0,120.8927,121.0462,120.6623,120.8639,99775.0
2022-04-27 13:00:00,125.96,126.07,125.19,125.73,193417.0,120.9023,121.0078,120.1632,120.6815,193417.0
2022-04-27 13:30:00,125.76,125.96,125.44,125.93,103286.0,120.7103,120.9023,120.4031,120.8735,103286.0
2022-04-27 14:00:00,125.92,125.92,125.45,125.49,43279.0,120.8639,120.8639,120.4127,120.4511,43279.0
2022-04-27 14:30:00,125.45,125.8,124.82,124.95,104463.0,120.4127,120.7487,119.808,119.9328,104463.0
2022-04-27 15:00:00,124.93,125.02,124.51,124.81,341887.0,119.9136,120.0,119.5105,119.7984,341887.0
2022-04-27 15:30:00,124.76,124.98,124.29,124.46,489695.0,119.7504,119.9616,119.2993,119.4625,489695.0
2022-04-28 09:30:00,126.5,126.62,125.61,125.89,157192.0,121.4206,121.5358,120.5663,120.8351,157192.0
2022-04-28 10:00:00,125.89,125.89,125.22,125.23,85764.0,120.8351,120.8351,120.192,120.2016,85764.0
2022-04-28 10:30:00,125.2,125.45,124.9,125.41,56077.0,120.1728,120.4127,119.8848,120.3743,56077.0
2022-04-28 11:00:00,125.4,126.12,125.33,125.97,77434.0,120.3647,121.0558,120.2976,120.9119,77434.0
2022-04-28 11:30:00,125.98,126.11,125.56,125.93,40018.0,120.9215,121.0462,120.5183,120.8735,40018.0
2022-04-28 12:00:00,125.97,126.71,125.72,126.7,118731.0,120.9119,121.6221,120.6719,121.6125,118731.0
2022-04-28 12:30:00,126.72,127.48,126.69,127.41,147152.0,121.6317,122.3612,121.6029,122.294,147152.0
2022-04-28 13:00:00,127.45,127.94,127.33,127.91,64618.0,122.3324,122.8028,122.2172,122.774,64618.0
2022-04-28 13:30:00,127.91,128.09,127.76,127.89,83267.0,122.774,122.9467,122.63,122.7548,83267.0
2022-04-28 14:00:00,127.92,128.1,127.81,128.06,135807.0,122.7836,122.9563,122.678,122.9179,135807.0
2022-04-28 14:30:00,128.05,128.51,127.95,128.37,97819.0,122.9083,123.3499,122.8124,123.2155,97819.0
2022-04-28 15:00:00,128.34,128.7,128.28,128.44,229966.0,123.1867,123.5322,123.1291,123.2827,229966.0
2022-04-28 15:30:00,128.46,128.47,127.66,128.06,361292.0,123.3019,123.3115,122.534,122.9179,361292.0
2022-04-29 09:30:00,127.15,127.88,126.84,127.8,160662.0,122.0445,122.7452,121.7469,122.6684,160662.0
2022-04-29 10:00:00,127.86,127.86,126.32,126.33,106978.0,122.726,122.726,121.2478,121.2574,106978.0
2022-04-29 10:30:00,126.33,126.41,126.05,126.27,59586.0,121.2574,121.3342,120.9886,121.1998,59586.0
2022-04-29 11:00:00,126.26,126.39,125.95,126.32,50363.0,121.1902,121.315,120.8927,121.2478,50363.0
2022-04-29 11:30:00,126.39,126.73,126.19,126.23,181407.0,121.315,121.6413,121.123,121.1614,181407.0
2022-04-29 12:00:00,126.2,126.21,125.67,125.75,84445.0,121.1326,121.1422,120.6239,120.7007,84445.0
2022-04-29 12:30:00,125.7,125.76,125.3,125.43,47983.0,120.6527,120.7103,120.2688,120.3935,47983.0
2022-04-29 13:00:00,125.46,125.97,125.35,125.75,100373.0,120.4223,120.9119,120.3168,120.7007,100373.0
2022-04-29 13:30:00,125.72,126.05,125.35,125.42,64715.0,120.6719,120.9886,120.3168,120.3839,64715.0
2022-04-29 14:00:00,125.43,125.52,125.07,125.16,73172.0,120.3935,120.4799,120.048,120.1344,73172.0
2022-04-29 14:30:00,125.13,125.19,124.53,124.78,69151.0,120.1056,120.1632,119.5297,119.7696,69151.0
2022-04-29 15:00:00,124.76,124.78,124.22,124.25,115884.0,119.7504,119.7696,119.2321,119.2609,115884.0
2022-04-29 15:30:00,124.23,124.55,123.29,123.57,652160.0,119.2417,119.5489,118.3395,118.6082,652160.0
2022-05-02 09:30:00,123.46,124.23,122.97,123.94,201697.0,118.5026,119.2417,118.0323,118.9634,201697.0
2022-05-02 10:00:00,123.95,124.85,123.38,124.67,189041.0,118.973,119.8368,118.4259,119.6641,189041.0
2022-05-02 10:30:00,124.71,125.08,123.96,123.96,82576.0,119.7024,120.0576,118.9826,118.9826,82576.0
2022-05-02 11:00:00,124.0,124.03,123.19,123.36,70184.0,119.021,119.0498,118.2435,118.4067,70184.0
2022-05-02 11:30:00,123.39,123.74,123.07,123.67,110740.0,118.4355,118.7714,118.1283,118.7042,110740.0
2022-05-02 12:00:00,123.67,123.94,123.1,123.57,71145.0,118.7042,118.9634,118.1571,118.6082,71145.0
2022-05-02 12:30:00,123.65,123.87,122.81,122.9,77112.0,118.685,118.8962,117.8787,117.9651,77112.0
2022-05-02 13:00:00,122.93,123.19,122.61,122.8,102119.0,117.9939,118.2435,117.6868,117.8691,102119.0
2022-05-02 13:30:00,122.72,123.02,122.23,122.45,76177.0,117.7924,118.0803,117.322,117.5332,76177.0
2022-05-02 14:00:00,122.42,122.79,121.86,122.03,65931.0,117.5044,117.8595,116.9669,117.1301,65931.0
2022-05-02 14:30:00,122.02,122.54,121.72,122.16,181300.0,117.1205,117.6196,116.8325,117.2548,181300.0
2022-05-02 15:00:00,122.17,123.98,122.17,123.82,248981.0,117.2644,119.0018,117.2644,118.8482,248981.0
2022-05-02 15:30:00,123.83,124.57,123.67,124.54,556655.0,118.8578,119.5681,118.7042,119.5393,556655.0
2022-05-03 09:30:00,124.2,124.75,123.92,124.61,94977.0,119.2129,119.7408,118.9442,119.6065,94977.0
2022-05-03 10:00:00,124.62,124.84,124.13,124.72,119736.0,119.6161,119.8272,119.1457,119.712,119736.0
2022-05-03 10:30:00,124.74,124.97,124.09,124.5,62009.0,119.7312,119.952,119.1073,119.5009,62009.0
2022-05-03 11:00:00,124.5,125.52,124.36,125.32,75855.0,119.5009,120.4799,119.3665,120.288,75855.0
2022-05-03 11:30:00,125.36,125.62,125.17,125.35,51577.0,120.3263,120.5759,120.144,120.3168,51577.0
2022-05-03 12:00:00,125.35,125.59,124.76,125.06,104909.0,120.3168,120.5471,119.7504,120.0384,104909.0
2022-05-03 12:30:00,124.88,125.17,124.81,125.05,45015.0,119.8656,120.144,119.7984,120.0288,45015.0
2022-05-03 13:00:00,125.09,125.56,125.07,125.21,34595.0,120.0672,120.5183,120.048,120.1824,34595.0
2022-05-03 13:30:00,125.29,125.54,125.17,125.24,31798.0,120.2592,120.4991,120.144,120.2112,31798.0
2022-05-03 14:00:00,125.22,125.23,124.43,124.49,90865.0,120.192,120.2016,119.4337,119.4913,90865.0
2022-05-03 14:30:00,124.48,125.32,124.26,125.29,510804.0,119.4817,120.288,119.2705,120.2592,510804.0
2022-05-03 15:00:00,125.29,125.44,124.86,125.02,97271.0,120.2592,120.4031,119.8464,120.0,97271.0
2022-05-03 15:30:00,125.05,125.24,124.49,124.9,405089.0,120.0288,120.2112,119.4913,119.8848,405089.0
2022-05-04 09:30:00,125.25,125.28,124.61,124.64,97908.0,120.2208,120.2496,119.6065,119.6353,97908.0
2022-05-04 10:00:00,124.62,124.67,124.24,124.4,98059.0,119.6161,119.6641,119.2513,119.4049,98059.0
2022-05-04 10:30:00,124.34,124.51,124.12,124.31,63205.0,119.3473,119.5105,119.1361,119.3185,63205.0
2022-05-04 11:00:00,124.29,124.38,124.02,124.14,35224.0,119.2993,119.3857,119.0402,119.1553,35224.0
2022-05-04 11:30:00,124.06,124.44,123.93,124.31,43176.0,119.0785,119.4433,118.9538,119.3185,43176.0
2022-05-04 12:00:00,124.34,124.94,124.22,124.9,54428.0,119.3473,119.9232,119.2321,119.8848,54428.0
2022-05-04 12:30:00,124.93,125.21,124.85,125.2,164704.0,119.9136,120.1824,119.8368,120.1728,164704.0
2022-05-04 13:00:00,125.21,125.34,124.87,125.05,109282.0,120.1824,120.3072,119.856,120.0288,109282.0
2022-05-04 13:30:00,125.0,125.56,124.91,125.32,71431.0,119.9808,120.5183,119.8944,120.288,71431.0
2022-05-04 14:00:00,125.33,125.89,124.62,125.61,244617.0,120.2976,120.8351,119.6161,120.5663,244617.0
2022-05-04 14:30:00,125.7,127.38,124.14,127.14,340130.0,120.6527,122.2652,119.1553,122.0349,340130.0
2022-05-04 15:00:00,127.31,128.31,127.1,128.31,270757.0,122.198,123.1579,121.9965,123.1579,270757.0
2022-05-04 15:30:00,128.35,129.05,128.29,128.89,149478.0,123.1963,123.8682,123.1387,123.7146,149478.0
2022-05-05 09:30:00,127.28,127.57,126.08,126.24,96205.0,122.1693,122.4476,121.0174,121.171,96205.0
2022-05-05 10:00:00,126.22,126.22,125.04,125.21,156803.0,121.1518,121.1518,120.0192,120.1824,156803.0
2022-05-05 10:30:00,125.15,125.29,124.27,124.7,149874.0,120.1248,120.2592,119.2801,119.6928,149874.0
2022-05-05 11:00:00,124.83,124.83,123.85,124.17,95224.0,119.8176,119.8176,118.877,119.1841,95224.0
2022-05-05 11:30:00,124.16,124.68,123.41,123.5,96138.0,119.1745,119.6737,118.4546,118.541,96138.0
2022-05-05 12:00:00,123.45,124.21,123.04,123.99,137940.0,118.493,119.2225,118.0995,119.0114,137940.0
2022-05-05 12:30:00,123.96,124.18,123.39,124.06,80778.0,118.9826,119.1937,118.4355,119.0785,80778.0
2022-05-05 13:00:00,124.15,124.63,123.86,124.13,78570.0,119.1649,119.6257,118.8866,119.1457,78570.0
2022-05-05 13:30:00,124.09,124.41,123.49,123.66,81636.0,119.1073,119.4145,118.5314,118.6946,81636.0
2022-05-05 14:00:00,123.64,124.13,123.14,123.14,86738.0,118.6754,119.1457,118.1955,118.1955,86738.0
2022-05-05 14:30:00,123.18,123.8,123.06,123.45,77611.0,118.2339,118.829,118.1187,118.493,77611.0
2022-05-05 15:00:00,123.51,123.54,122.51,122.66,144152.0,118.5506,118.5794,117.5908,117.7348,144152.0
2022-05-05 15:30:00,122.53,123.88,122.41,123.78,390887.0,117.61,118.9058,117.4948,118.8098,390887.0
2022-05-06 09:30:00,122.9,122.91,120.63,120.85,140635.0,117.9651,117.9747,115.7863,115.9974,140635.0
2022-05-06 10:00:00,120.87,122.53,120.75,121.83,214923.0,116.0166,117.61,115.9015,116.9381,214923.0
2022-05-06 10:30:00,121.88,123.02,121.25,122.85,186231.0,116.9861,118.0803,116.3814,117.9171,186231.0
2022-05-06 11:00:00,122.77,123.52,122.32,123.18,106299.0,117.8403,118.5602,117.4084,118.2339,106299.0
2022-05-06 11:30:00,123.26,123.26,122.0,122.12,93071.0,118.3107,118.3107,117.1013,117.2164,93071.0
2022-05-06 12:00:00,122.11,123.01,121.99,122.71,133236.0,117.2068,118.0707,117.0917,117.7828,133236.0
2022-05-06 12:30:00,122.72,123.31,122.35,123.27,127344.0,117.7924,118.3587,117.4372,118.3203,127344.0
2022-05-06 13:00:00,123.22,123.45,122.48,122.74,129017.0,118.2723,118.493,117.562,117.8116,129017.0
2022-05-06 13:30:00,122.79,122.99,122.07,122.12,98219.0,117.8595,118.0515,117.1685,117.2164,98219.0
2022-05-06 14:00:00,122.13,122.29,121.57,121.67,77650.0,117.226,117.3796,116.6885,116.7845,77650.0
2022-05-06 14:30:00,121.67,122.13,121.37,121.68,93591.0,116.7845,117.226,116.4966,116.7941,93591.0
2022-05-06 15:00:00,121.63,121.77,121.13,121.5,148374.0,116.7461,116.8805,116.2662,116.6213,148374.0
2022-05-06 15:30:00,121.5,122.74,121.49,122.33,280294.0,116.6213,117.8116,116.6117,117.418,280294.0
2022-05-09 09:30:00,120.5,121.04,120.12,120.67,211511.0,115.6615,116.1798,115.2968,115.8247,211511.0
2022-05-09 10:00:00,120.66,120.74,119.77,119.86,162467.0,115.8151,115.8919,114.9608,115.0472,162467.0
2022-05-09 10:30:00,119.82,120.05,119.43,119.5,143657.0,115.0088,115.2296,114.6345,114.7016,143657.0
2022-05-09 11:00:00,119.47,119.77,119.2,119.29,145729.0,114.6729,114.9608,114.4137,114.5001,145729.0
2022-05-09 11:30:00,119.28,119.92,119.05,119.71,98318.0,114.4905,115.1048,114.2697,114.9032,98318.0
2022-05-09 12:00:00,119.69,120.32,119.32,120.01,160794.0,114.884,115.4887,114.5289,115.1912,160794.0
2022-05-09 12:30:00,119.97,120.24,119.24,119.27,243742.0,115.1528,115.4119,114.4521,114.4809,243742.0
2022-05-09 13:00:00,119.26,119.6,119.09,119.53,171511.0,114.4713,114.7976,114.3081,114.7304,171511.0
2022-05-09 13:30:00,119.58,119.64,118.94,119.3,255206.0,114.7784,114.836,114.1641,114.5097,255206.0
2022-05-09 14:00:00,119.28,119.59,119.04,119.18,254507.0,114.4905,114.788,114.2601,114.3945,254507.0
2022-05-09 14:30:00,119.19,119.67,118.92,119.49,230203.0,114.4041,114.8648,114.1449,114.692,230203.0
2022-05-09 15:00:00,119.63,120.05,119.06,119.18,172735.0,114.8264,115.2296,114.2793,114.3945,172735.0
2022-05-09 15:30:00,119.16,119.18,118.25,118.75,615849.0,114.3753,114.3945,113.5018,113.9818,615849.0
2022-05-10 09:30:00,120.74,121.17,119.6,120.21,150666.0,115.8919,116.3046,114.7976,115.3831,150666.0
2022-05-10 10:00:00,120.22,120.56,119.57,119.78,202639.0,115.3927,115.7191,114.7688,114.9704,202639.0
2022-05-10 10:30:00,119.75,119.86,118.48,118.69,141019.0,114.9416,115.0472,113.7226,113.9242,141019.0
2022-05-10 11:00:00,118.62,118.85,117.88,118.23,202075.0,113.857,114.0777,113.1467,113.4826,202075.0
2022-05-10 11:30:00,118.26,118.81,117.88,118.4,104222.0,113.5114,114.0394,113.1467,113.6458,104222.0
2022-05-10 12:00:00,118.41,118.72,118.01,118.13,119721.0,113.6554,113.953,113.2715,113.3867,119721.0
2022-05-10 12:30:00,118.08,118.54,117.69,118.04,160473.0,113.3387,113.7802,112.9643,113.3003,160473.0
2022-05-10 13:00:00,118.01,118.88,117.96,118.85,171039.0,113.2715,114.1065,113.2235,114.0777,171039.0
2022-05-10 13:30:00,118.88,120.2,118.88,120.18,1012168.0,114.1065,115.3735,114.1065,115.3543,1012168.0
2022-05-10 14:00:00,120.22,120.24,119.2,119.44,243958.0,115.3927,115.4119,114.4137,114.6441,243958.0
2022-05-10 14:30:00,119.48,119.98,119.28,119.64,130836.0,114.6825,115.1624,114.4905,114.836,130836.0
2022-05-10 15:00:00,119.67,120.04,119.02,119.13,423040.0,114.8648,115.22,114.2409,114.3465,423040.0
2022-05-10 15:30:00,119.15,119.15,118.61,118.87,466079.0,114.3657,114.3657,113.8474,114.0969,466079.0
2022-05-11 09:30:00,118.56,119.99,117.89,119.63,72915.0,113.7994,115.172,113.1563,114.8264,72915.0
2022-05-11 10:00:00,119.51,119.99,118.92,119.74,198084.0,114.7112,115.172,114.1449,114.932,198084.0
2022-05-11 10:30:00,119.68,120.08,119.12,119.39,109223.0,114.8744,115.2584,114.3369,114.5961,109223.0
2022-05-11 11:00:00,119.29,119.52,118.75,119.49,117223.0,114.5001,114.7208,113.9818,114.692,117223.0
2022-05-11 11:30:00,119.47,120.05,119.21,119.36,74095.0,114.6729,115.2296,114.4233,114.5673,74095.0
2022-05-11 12:00:00,119.34,119.46,118.52,118.58,93873.0,114.5481,114.6633,113.761,113.8186,93873.0
2022-05-11 12:30:00,118.5,118.83,118.01,118.06,115359.0,113.7418,114.0586,113.2715,113.3195,115359.0
2022-05-11 13:00:00,118.06,118.11,117.64,117.68,128004.0,113.3195,113.3675,112.9163,112.9547,128004.0
2022-05-11 13:30:00,117.65,117.9,117.01,117.09,188322.0,112.9259,113.1659,112.3116,112.3884,188322.0
2022-05-11 14:00:00,117.11,118.22,117.11,117.79,190551.0,112.4076,113.473,112.4076,113.0603,190551.0
2022-05-11 14:30:00,117.79,118.48,117.57,117.63,189782.0,113.0603,113.7226,112.8491,112.9067,189782.0
2022-05-11 15:00:00,117.62,117.74,117.23,117.43,248773.0,112.8971,113.0123,112.5228,112.7148,248773.0
2022-05-11 15:30:00,117.46,117.62,116.66,116.85,468487.0,112.7436,112.8971,111.9757,112.1581,468487.0
2022-05-12 09:30:00,115.86,116.75,115.57,116.1,296479.0,111.2078,112.0621,110.9295,111.4382,296479.0
2022-05-12 10:00:00,116.08,117.54,115.82,117.06,260372.0,111.419,112.8203,111.1694,112.3596,260372.0
2022-05-12 10:30:00,117.07,117.8,116.71,117.73,129495.0,112.3692,113.0699,112.0237,113.0027,129495.0
2022-05-12 11:00:00,117.76,118.24,117.27,117.32,287022.0,113.0315,113.4922,112.5612,112.6092,287022.0
2022-05-12 11:30:00,117.33,117.44,116.14,116.16,199094.0,112.6188,112.7244,111.4766,111.4958,199094.0
2022-05-12 12:00:00,116.15,116.76,116.02,116.71,140761.0,111.4862,112.0717,111.3614,112.0237,140761.0
2022-05-12 12:30:00,116.7,117.23,116.54,116.7,197638.0,112.0141,112.5228,111.8605,112.0141,197638.0
2022-05-12 13:00:00,116.72,116.92,116.23,116.44,144888.0,112.0333,112.2252,111.563,111.7645,144888.0
2022-05-12 13:30:00,116.34,116.53,115.55,115.72,136936.0,111.6685,111.8509,110.9103,111.0734,136936.0
2022-05-12 14:00:00,115.69,115.99,115.45,115.72,287617.0,111.0446,111.3326,110.8143,111.0734,287617.0
2022-05-12 14:30:00,115.69,115.77,115.2,115.37,270420.0,111.0446,111.1214,110.5743,110.7375,270420.0
2022-05-12 15:00:00,115.38,116.82,115.31,116.27,466918.0,110.7471,112.1293,110.6799,111.6013,466918.0
2022-05-12 15:30:00,116.27,117.45,116.27,117.44,426076.0,111.6013,112.734,111.6013,112.7244,426076.0
2022-05-13 09:30:00,118.65,119.6,118.44,119.42,89469.0,113.8858,114.7976,113.6842,114.6249,89469.0
2022-05-13 10:00:00,119.44,120.37,119.43,120.27,76438.0,114.6441,115.5367,114.6345,115.4407,76438.0
2022-05-13 10:30:00,120.26,120.36,119.75,120.16,43823.0,115.4311,115.5271,114.9416,115.3351,43823.0
2022-05-13 11:00:00,120.15,120.28,119.9,120.25,100300.0,115.3255,115.4503,115.0856,115.4215,100300.0
2022-05-13 11:30:00,120.28,120.34,120.03,120.31,72434.0,115.4503,115.5079,115.2104,115.4791,72434.0
2022-05-13 12:00:00,120.32,120.74,120.25,120.49,76365.0,115.4887,115.8919,115.4215,115.6519,76365.0
2022-05-13 12:30:00,120.49,120.61,120.0,120.27,53296.0,115.6519,115.7671,115.1816,115.4407,53296.0
2022-05-13 13:00:00,120.31,120.4,119.93,120.05,154419.0,115.4791,115.5655,115.1144,115.2296,154419.0
2022-05-13 13:30:00,120.03,120.12,119.51,119.58,85470.0,115.2104,115.2968,114.7112,114.7784,85470.0
2022-05-13 14:00:00,119.53,119.55,118.95,119.19,170298.0,114.7304,114.7496,114.1737,114.4041,170298.0
2022-05-13 14:30:00,119.2,119.88,119.2,119.85,110091.0,114.4137,115.0664,114.4137,115.0376,110091.0
2022-05-13 15:00:00,119.92,120.48,119.86,120.47,122590.0,115.1048,115.6423,115.0472,115.6327,122590.0
2022-05-13 15:30:00,120.46,120.52,119.74,120.25,631516.0,115.6231,115.6807,114.932,115.4215,631516.0
2022-05-16 09:30:00,119.78,120.05,118.96,119.26,94142.0,114.9704,115.2296,114.1833,114.4713,94142.0
2022-05-16 10:00:00,119.26,120.23,119.0,120.21,71240.0,114.4713,115.4023,114.2217,115.3831,71240.0
2022-05-16 10:30:00,120.23,120.23,119.3,119.32,52732.0,115.4023,115.4023,114.5097,114.5289,52732.0
2022-05-16 11:00:00,119.26,119.66,119.18,119.46,35834.0,114.4713,114.8552,114.3945,114.6633,35834.0
2022-05-16 11:30:00,119.49,120.27,119.3,120.21,736254.0,114.692,115.4407,114.5097,115.3831,736254.0
2022-05-16 12:00:00,120.27,120.43,119.82,119.92,176158.0,115.4407,115.5943,115.0088,115.1048,176158.0
2022-05-16 12:30:00,119.92,120.09,119.62,119.7,39458.0,115.1048,115.268,114.8168,114.8936,39458.0
2022-05-16 13:00:00,119.65,120.5,119.58,120.46,61955.0,114.8456,115.6615,114.7784,115.6231,61955.0
2022-05-16 13:30:00,120.51,120.62,120.34,120.34,56238.0,115.6711,115.7767,115.5079,115.5079,56238.0
2022-05-16 14:00:00,120.38,120.78,120.27,120.78,40252.0,115.5463,115.9303,115.4407,115.9303,40252.0
2022-05-16 14:30:00,120.78,120.91,120.46,120.63,81858.0,115.9303,116.055,115.6231,115.7863,81858.0
2022-05-16 15:00:00,120.63,120.74,119.95,120.04,91728.0,115.7863,115.8919,115.1336,115.22,91728.0
2022-05-16 15:30:00,120.05,120.12,119.58,119.85,294373.0,115.2296,115.2968,114.7784,115.0376,294373.0
2022-05-17 09:30:00,121.54,121.56,120.96,121.08,121402.0,116.6597,116.6789,116.103,116.2182,121402.0
2022-05-17 10:00:00,121.23,121.48,120.85,120.86,103219.0,116.3622,116.6021,115.9974,116.007,103219.0
2022-05-17 10:30:00,120.86,121.02,120.41,120.74,72103.0,116.007,116.1606,115.5751,115.8919,72103.0
2022-05-17 11:00:00,120.79,121.23,120.75,121.17,54539.0,115.9399,116.3622,115.9015,116.3046,54539.0
2022-05-17 11:30:00,121.22,121.45,121.19,121.28,224811.0,116.3526,116.5733,116.3238,116.4102,224811.0
2022-05-17 12:00:00,121.3,121.5,121.06,121.43,45567.0,116.4294,116.6213,116.199,116.5542,45567.0
2022-05-17 12:30:00,121.41,121.71,121.37,121.52,43857.0,116.535,116.8229,116.4966,116.6405,43857.0
2022-05-17 13:00:00,121.51,121.79,121.29,121.58,46867.0,116.6309,116.8997,116.4198,116.6981,46867.0
2022-05-17 13:30:00,121.57,121.72,121.55,121.56,76630.0,116.6885,116.8325,116.6693,116.6789,76630.0
2022-05-17 14:00:00,121.59,121.87,120.7,121.07,123409.0,116.7077,116.9765,115.8535,116.2086,123409.0
2022-05-17 14:30:00,121.03,121.89,120.76,121.76,98109.0,116.1702,116.9957,115.9111,116.8709,98109.0
2022-05-17 15:00:00,121.73,122.1,121.72,122.02,104455.0,116.8421,117.1972,116.8325,117.1205,104455.0
2022-05-17 15:30:00,122.05,122.13,121.64,122.09,178533.0,117.1493,117.226,116.7557,117.1877,178533.0
2022-05-18 09:30:00,119.88,120.02,119.0,119.02,68752.0,115.0664,115.2008,114.2217,114.2409,68752.0
2022-05-18 10:00:00,119.04,119.39,118.94,118.94,46934.0,114.2601,114.5961,114.1641,114.1641,46934.0
2022-05-18 10:30:00,118.88,119.19,118.82,119.06,28855.0,114.1065,114.4041,114.049,114.2793,28855.0
2022-05-18 11:00:00,119.03,119.03,117.99,117.99,62398.0,114.2505,114.2505,113.2523,113.2523,62398.0
2022-05-18 11:30:00,118.03,118.38,117.81,117.89,64225.0,113.2907,113.6266,113.0795,113.1563,64225.0
2022-05-18 12:00:00,117.9,117.95,117.5,117.62,77020.0,113.1659,113.2139,112.782,112.8971,77020.0
2022-05-18 12:30:00,117.59,117.98,117.58,117.91,21293.0,112.8683,113.2427,112.8587,113.1755,21293.0
2022-05-18 13:00:00,117.97,117.97,116.97,117.1,76089.0,113.2331,113.2331,112.2732,112.398,76089.0
2022-05-18 13:30:00,117.04,117.24,116.53,116.62,55563.0,112.3404,112.5324,111.8509,111.9373,55563.0
2022-05-18 14:00:00,116.69,116.9,116.49,116.86,47659.0,112.0045,112.206,111.8125,112.1677,47659.0
2022-05-18 14:30:00,116.88,116.9,116.27,116.33,121350.0,112.1869,112.206,111.6013,111.6589,121350.0
2022-05-18 15:00:00,116.32,116.63,116.14,116.18,75189.0,111.6493,111.9469,111.4766,111.515,75189.0
2022-05-18 15:30:00,116.18,116.76,116.03,116.47,177299.0,111.515,112.0717,111.371,111.7933,177299.0
2022-05-19 09:30:00,115.39,116.09,114.75,115.2,146584.0,110.7567,111.4286,110.1424,110.5743,146584.0
2022-05-19 10:00:00,115.2,116.16,115.12,115.53,116791.0,110.5743,111.4958,110.4975,110.8911,116791.0
2022-05-19 10:30:00,115.49,115.85,115.05,115.3,71214.0,110.8527,111.1982,110.4303,110.6703,71214.0
2022-05-19 11:00:00,115.41,115.71,115.14,115.43,69786.0,110.7759,111.0638,110.5167,110.7951,69786.0
2022-05-19 11:30:00,115.54,116.54,115.54,116.14,47655.0,110.9007,111.8605,110.9007,111.4766,47655.0
2022-05-19 12:00:00,116.15,116.41,115.87,116.14,51356.0,111.4862,111.7357,111.2174,111.4766,51356.0
2022-05-19 12:30:00,116.09,116.13,115.26,115.57,57151.0,111.4286,111.467,110.6319,110.9295,57151.0
2022-05-19 13:00:00,115.61,115.73,115.15,115.55,83019.0,110.9678,111.083,110.5263,110.9103,83019.0
2022-05-19 13:30:00,115.6,116.34,115.26,116.22,149192.0,110.9582,111.6685,110.6319,111.5534,149192.0
2022-05-19 14:00:00,116.24,116.24,115.71,115.88,68535.0,111.5725,111.5725,111.0638,111.227,68535.0
2022-05-19 14:30:00,115.85,116.54,115.76,116.45,72524.0,111.1982,111.8605,111.1118,111.7741,72524.0
2022-05-19 15:00:00,116.51,116.87,115.58,115.58,154433.0,111.8317,112.1773,110.9391,110.9391,154433.0
2022-05-19 15:30:00,115.58,115.91,115.3,115.37,269932.0,110.9391,111.2558,110.6703,110.7375,269932.0
2022-05-20 09:30:00,116.72,116.85,116.24,116.58,69412.0,112.0333,112.1581,111.5725,111.8989,69412.0
2022-05-20 10:00:00,116.58,116.7,115.73,116.11,112522.0,111.8989,112.0141,111.083,111.4478,112522.0
2022-05-20 10:30:00,116.1,116.1,115.1,115.13,74128.0,111.4382,111.4382,110.4783,110.5071,74128.0
2022-05-20 11:00:00,115.16,115.2,114.57,114.91,68395.0,110.5359,110.5743,109.9696,110.296,68395.0
2022-05-20 11:30:00,114.85,115.09,114.71,114.78,76154.0,110.2384,110.4687,110.104,110.1712,76154.0
2022-05-20 12:00:00,114.78,114.83,113.99,114.26,77890.0,110.1712,110.2192,109.4129,109.6721,77890.0
2022-05-20 12:30:00,114.24,114.38,113.6,113.91,146086.0,109.6529,109.7872,109.0386,109.3361,146086.0
2022-05-20 13:00:00,113.9,113.91,113.24,113.27,176540.0,109.3265,109.3361,108.693,108.7218,176540.0
2022-05-20 13:30:00,113.25,114.24,113.23,114.07,116044.0,108.7026,109.6529,108.6834,109.4897,116044.0
2022-05-20 14:00:00,114.05,114.17,113.58,113.81,91840.0,109.4705,109.5857,109.0194,109.2401,91840.0
2022-05-20 14:30:00,113.85,114.56,113.49,114.19,116754.0,109.2785,109.96,108.933,109.6049,116754.0
2022-05-20 15:00:00,114.2,114.72,113.84,114.7,126223.0,109.6145,110.1136,109.2689,110.0944,126223.0
2022-05-20 15:30:00,114.71,116.09,114.51,116.03,364459.0,110.104,111.4286,109.912,111.371,364459.0
2022-05-23 09:30:00,116.58,117.3,116.33,116.65,81311.0,111.8989,112.59,111.6589,111.9661,81311.0
2022-05-23 10:00:00,116.65,116.89,116.12,116.89,75349.0,111.9661,112.1964,111.4574,112.1964,75349.0
2022-05-23 10:30:00,117.0,117.28,116.67,116.98,95340.0,112.302,112.5708,111.9853,112.2828,95340.0
2022-05-23 11:00:00,116.92,117.64,116.85,117.53,90660.0,112.2252,112.9163,112.1581,112.8108,90660.0
2022-05-23 11:30:00,117.59,117.9,117.49,117.66,63237.0,112.8683,113.1659,112.7724,112.9355,63237.0
2022-05-23 12:00:00,117.63,117.98,117.63,117.72,55676.0,112.9067,113.2427,112.9067,112.9931,55676.0
2022-05-23 12:30:00,117.64,117.79,117.35,117.51,68819.0,112.9163,113.0603,112.638,112.7916,68819.0
2022-05-23 13:00:00,117.49,117.53,116.99,117.33,115823.0,112.7724,112.8108,112.2924,112.6188,115823.0
2022-05-23 13:30:00,117.32,117.75,117.22,117.73,55231.0,112.6092,113.0219,112.5132,113.0027,55231.0
2022-05-23 14:00:00,117.78,117.92,117.62,117.81,65900.0,113.0507,113.1851,112.8971,113.0795,65900.0
2022-05-23 14:30:00,117.75,118.04,117.62,117.66,54201.0,113.0219,113.3003,112.8971,112.9355,54201.0
2022-05-23 15:00:00,117.75,117.97,117.48,117.58,97747.0,113.0219,113.2331,112.7628,112.8587,97747.0
2022-05-23 15:30:00,117.6,117.94,117.31,117.92,409129.0,112.8779,113.2043,112.5996,113.1851,409129.0
2022-05-24 09:30:00,116.51,116.65,115.62,115.65,70394.0,111.8317,111.9661,110.9774,111.0062,70394.0
2022-05-24 10:00:00,115.65,115.67,114.73,115.2,60362.0,111.0062,111.0254,110.1232,110.5743,60362.0
2022-05-24 10:30:00,115.17,115.17,114.6,114.85,54257.0,110.5455,110.5455,109.9984,110.2384,54257.0
2022-05-24 11:00:00,114.82,115.07,114.67,115.0,57524.0,110.2096,110.4495,110.0656,110.3823,57524.0
2022-05-24 11:30:00,115.05,115.76,114.89,115.6,67668.0,110.4303,111.1118,110.2768,110.9582,67668.0
2022-05-24 12:00:00,115.52,116.24,115.44,115.72,70047.0,110.8815,111.5725,110.8047,111.0734,70047.0
2022-05-24 12:30:00,115.72,115.8,115.26,115.57,37430.0,111.0734,111.1502,110.6319,110.9295,37430.0
2022-05-24 13:00:00,115.53,115.59,115.17,115.59,52562.0,110.8911,110.9486,110.5455,110.9486,52562.0
2022-05-24 13:30:00,115.48,116.08,115.32,116.0,37076.0,110.8431,111.419,110.6895,111.3422,37076.0
2022-05-24 14:00:00,116.0,116.55,115.82,116.17,60216.0,111.3422,111.8701,111.1694,111.5054,60216.0
2022-05-24 14:30:00,116.2,116.52,115.64,115.86,61204.0,111.5342,111.8413,110.9966,111.2078,61204.0
2022-05-24 15:00:00,115.85,116.5,115.82,116.44,117018.0,111.1982,111.8221,111.1694,111.7645,117018.0
2022-05-24 15:30:00,116.47,117.15,116.39,116.79,306829.0,111.7933,112.446,111.7165,112.1005,306829.0
2022-05-25 09:30:00,116.22,117.11,116.09,116.85,63436.0,111.5534,112.4076,111.4286,112.1581,63436.0
2022-05-25 10:00:00,116.76,117.54,116.65,117.52,54846.0,112.0717,112.8203,111.9661,112.8012,54846.0
2022-05-25 10:30:00,117.56,117.89,117.38,117.58,57872.0,112.8395,113.1563,112.6668,112.8587,57872.0
2022-05-25 11:00:00,117.51,117.62,117.4,117.45,47719.0,112.7916,112.8971,112.686,112.734,47719.0
2022-05-25 11:30:00,117.49,117.49,116.97,117.31,71315.0,112.7724,112.7724,112.2732,112.5996,71315.0
2022-05-25 12:00:00,117.28,117.43,116.67,116.83,122943.0,112.5708,112.7148,111.9853,112.1389,122943.0
2022-05-25 12:30:00,116.84,117.05,116.7,117.03,69411.0,112.1485,112.35,112.0141,112.3308,69411.0
2022-05-25 13:00:00,117.01,117.13,116.75,117.1,88249.0,112.3116,112.4268,112.0621,112.398,88249.0
2022-05-25 13:30:00,117.14,117.32,117.05,117.22,68605.0,112.4364,112.6092,112.35,112.5132,68605.0
2022-05-25 14:00:00,117.14,117.93,116.63,117.89,139969.0,112.4364,113.1947,111.9469,113.1563,139969.0
2022-05-25 14:30:00,117.91,118.18,117.75,118.09,80061.0,113.1755,113.4347,113.0219,113.3483,80061.0
2022-05-25 15:00:00,118.12,118.66,118.11,118.41,83540.0,113.3771,113.8954,113.3675,113.6554,83540.0
2022-05-25 15:30:00,118.41,118.53,117.82,118.11,113628.0,113.6554,113.7706,113.0891,113.3675,113628.0
2022-05-26 09:30:00,118.42,119.85,118.42,119.79,68229.0,113.665,115.0376,113.665,114.98,68229.0
2022-05-26 10:00:00,119.82,120.23,119.76,120.09,46622.0,115.0088,115.4023,114.9512,115.268,46622.0
2022-05-26 10:30:00,120.05,120.25,119.9,120.25,30318.0,115.2296,115.4215,115.0856,115.4215,30318.0
2022-05-26 11:00:00,120.26,120.5,120.26,120.37,67494.0,115.4311,115.6615,115.4311,115.5367,67494.0
2022-05-26 11:30:00,120.37,120.49,120.25,120.46,83020.0,115.5367,115.6519,115.4215,115.6231,83020.0
2022-05-26 12:00:00,120.46,120.94,120.46,120.94,61099.0,115.6231,116.0838,115.6231,116.0838,61099.0
2022-05-26 12:30:00,120.95,121.17,120.87,121.17,89316.0,116.0934,116.3046,116.0166,116.3046,89316.0
2022-05-26 13:00:00,121.17,121.43,121.03,121.08,53180.0,116.3046,116.5542,116.1702,116.2182,53180.0
2022-05-26 13:30:00,121.09,121.32,121.07,121.3,58842.0,116.2278,116.4486,116.2086,116.4294,58842.0
2022-05-26 14:00:00,121.28,121.4,121.17,121.28,100994.0,116.4102,116.5254,116.3046,116.4102,100994.0
2022-05-26 14:30:00,121.29,121.33,121.08,121.26,174497.0,116.4198,116.4582,116.2182,116.391,174497.0
2022-05-26 15:00:00,121.24,121.31,120.86,121.02,414651.0,116.3718,116.439,116.007,116.1606,414651.0
2022-05-26 15:30:00,121.0,121.65,120.99,121.09,475722.0,116.1414,116.7653,116.1318,116.2278,475722.0
2022-05-27 09:30:00,121.95,123.13,121.91,122.93,90026.0,117.0533,118.1859,117.0149,117.9939,90026.0
2022-05-27 10:00:00,122.96,123.31,122.87,123.18,96570.0,118.0227,118.3587,117.9363,118.2339,96570.0
2022-05-27 10:30:00,123.19,123.24,122.9,122.93,92821.0,118.2435,118.2915,117.9651,117.9939,92821.0
2022-05-27 11:00:00,122.99,123.35,122.84,123.24,30745.0,118.0515,118.3971,117.9075,118.2915,30745.0
2022-05-27 11:30:00,123.27,123.48,123.21,123.44,83998.0,118.3203,118.5218,118.2627,118.4834,83998.0
2022-05-27 12:00:00,123.49,123.54,123.32,123.43,29473.0,118.5314,118.5794,118.3683,118.4738,29473.0
2022-05-27 12:30:00,123.44,123.51,123.28,123.48,42046.0,118.4834,118.5506,118.3299,118.5218,42046.0
2022-05-27 13:00:00,123.46,123.6,123.42,123.47,43770.0,118.5026,118.637,118.4642,118.5122,43770.0
2022-05-27 13:30:00,123.48,123.52,123.35,123.41,70389.0,118.5218,118.5602,118.3971,118.4546,70389.0
2022-05-27 14:00:00,123.39,123.58,123.32,123.5,29993.0,118.4355,118.6178,118.3683,118.541,29993.0
2022-05-27 14:30:00,123.5,123.67,123.48,123.67,34104.0,118.541,118.7042,118.5218,118.7042,34104.0
2022-05-27 15:00:00,123.68,124.08,123.64,124.05,86179.0,118.7138,119.0977,118.6754,119.0689,86179.0
2022-05-27 15:30:00,124.04,124.36,123.84,124.34,196392.0,119.0594,119.3665,118.8674,119.3473,196392.0
2022-05-31 09:30:00,123.8,123.82,122.24,122.68,68908.0,118.829,118.8482,117.3316,117.754,68908.0
2022-05-31 10:00:00,122.63,123.17,122.36,122.83,44141.0,117.706,118.2243,117.4468,117.8979,44141.0
2022-05-31 10:30:00,122.84,123.29,122.84,123.14,93778.0,117.9075,118.3395,117.9075,118.1955,93778.0
2022-05-31 11:00:00,123.11,123.3,122.69,122.88,55953.0,118.1667,118.3491,117.7636,117.9459,55953.0
2022-05-31 11:30:00,122.8,123.75,122.73,123.66,42160.0,117.8691,118.781,117.802,118.6946,42160.0
2022-05-31 12:00:00,123.69,123.95,123.36,123.51,25032.0,118.7234,118.973,118.4067,118.5506,25032.0
2022-05-31 12:30:00,123.55,124.0,123.52,123.84,19329.0,118.589,119.021,118.5602,118.8674,19329.0
2022-05-31 13:00:00,123.83,123.95,123.38,123.44,59044.0,118.8578,118.973,118.4259,118.4834,59044.0
2022-05-31 13:30:00,123.44,124.14,123.44,124.13,393069.0,118.4834,119.1553,118.4834,119.1457,393069.0
2022-05-31 14:00:00,124.12,124.17,123.73,123.83,130073.0,119.1361,119.1841,118.7618,118.8578,130073.0
2022-05-31 14:30:00,123.85,123.89,122.88,123.12,83403.0,118.877,118.9154,117.9459,118.1763,83403.0
2022-05-31 15:00:00,123.11,123.62,122.82,123.56,217521.0,118.1667,118.6562,117.8883,118.5986,217521.0
2022-05-31 15:30:00,123.58,123.83,123.18,123.3,587262.0,118.6178,118.8578,118.2339,118.3491,587262.0
2022-06-01 09:30:00,123.28,123.99,123.16,123.67,88967.0,118.3299,119.0114,118.2147,118.7042,88967.0
2022-06-01 10:00:00,123.73,123.76,122.28,122.28,69755.0,118.7618,118.7906,117.37,117.37,69755.0
2022-06-01 10:30:00,122.27,122.5,121.96,122.41,58791.0,117.3604,117.5812,117.0629,117.4948,58791.0
2022-06-01 11:00:00,122.39,122.39,121.64,121.8,107752.0,117.4756,117.4756,116.7557,116.9093,107752.0
2022-06-01 11:30:00,121.86,121.96,121.39,121.51,145175.0,116.9669,117.0629,116.5158,116.6309,145175.0
2022-06-01 12:00:00,121.46,121.65,121.25,121.4,38539.0,116.5829,116.7653,116.3814,116.5254,38539.0
2022-06-01 12:30:00,121.43,121.62,121.16,121.46,62900.0,116.5542,116.7365,116.295,116.5829,62900.0
2022-06-01 13:00:00,121.49,121.9,121.47,121.79,56054.0,116.6117,117.0053,116.5925,116.8997,56054.0
2022-06-01 13:30:00,121.78,122.12,121.68,121.95,54694.0,116.8901,117.2164,116.7941,117.0533,54694.0
2022-06-01 14:00:00,121.93,122.6,121.92,122.46,76002.0,117.0341,117.6772,117.0245,117.5428,76002.0
2022-06-01 14:30:00,122.5,122.62,122.2,122.29,56111.0,117.5812,117.6964,117.2932,117.3796,56111.0
2022-06-01 15:00:00,122.31,122.66,122.11,122.38,80301.0,117.3988,117.7348,117.2068,117.466,80301.0
2022-06-01 15:30:00,122.39,122.54,121.78,121.81,354626.0,117.4756,117.6196,116.8901,116.9189,354626.0
2022-06-02 09:30:00,121.84,122.27,121.62,121.99,85218.0,116.9477,117.3604,116.7365,117.0917,85218.0
2022-06-02 10:00:00,121.94,122.62,121.56,121.78,123506.0,117.0437,117.6964,116.6789,116.8901,123506.0
2022-06-02 10:30:00,121.88,122.28,121.84,122.28,43483.0,116.9861,117.37,116.9477,117.37,43483.0
2022-06-02 11:00:00,122.3,122.95,122.3,122.85,62297.0,117.3892,118.0131,117.3892,117.9171,62297.0
2022-06-02 11:30:00,122.82,123.4,122.68,123.11,33680.0,117.8883,118.445,117.754,118.1667,33680.0
2022-06-02 12:00:00,123.01,123.61,123.01,123.61,21595.0,118.0707,118.6466,118.0707,118.6466,21595.0
2022-06-02 12:30:00,123.65,123.87,123.62,123.75,53905.0,118.685,118.8962,118.6562,118.781,53905.0
2022-06-02 13:00:00,123.71,123.86,123.59,123.79,54436.0,118.7426,118.8866,118.6274,118.8194,54436.0
2022-06-02 13:30:00,123.84,124.1,123.8,123.97,23724.0,118.8674,119.1169,118.829,118.9922,23724.0
2022-06-02 14:00:00,123.97,124.21,123.93,124.04,40917.0,118.9922,119.2225,118.9538,119.0594,40917.0
2022-06-02 14:30:00,124.06,124.23,123.85,123.86,38025.0,119.0785,119.2417,118.877,118.8866,38025.0
2022-06-02 15:00:00,123.84,124.15,123.84,123.88,112334.0,118.8674,119.1649,118.8674,118.9058,112334.0
2022-06-02 15:30:00,123.95,124.69,123.95,124.67,199402.0,118.973,119.6833,118.973,119.6641,199402.0
2022-06-03 09:30:00,123.26,123.52,122.89,123.41,46870.0,118.3107,118.5602,117.9555,118.4546,46870.0
2022-06-03 10:00:00,123.4,123.71,123.21,123.21,34650.0,118.445,118.7426,118.2627,118.2627,34650.0
2022-06-03 10:30:00,123.19,123.38,122.79,122.99,26517.0,118.2435,118.4259,117.8595,118.0515,26517.0
2022-06-03 11:00:00,122.92,122.96,122.48,122.57,56884.0,117.9843,118.0227,117.562,117.6484,56884.0
2022-06-03 11:30:00,122.63,122.97,122.55,122.75,39920.0,117.706,118.0323,117.6292,117.8211,39920.0
2022-06-03 12:00:00,122.81,123.03,122.61,122.97,64612.0,117.8787,118.0899,117.6868,118.0323,64612.0
2022-06-03 12:30:00,123.03,123.35,122.92,123.32,33759.0,118.0899,118.3971,117.9843,118.3683,33759.0
2022-06-03 13:00:00,123.33,123.66,122.99,123.18,35787.0,118.3779,118.6946,118.0515,118.2339,35787.0
2022-06-03 13:30:00,123.14,123.21,122.8,122.89,78865.0,118.1955,118.2627,117.8691,117.9555,78865.0
2022-06-03 14:00:00,122.9,123.28,122.79,123.28,71965.0,117.9651,118.3299,117.8595,118.3299,71965.0
2022-06-03 14:30:00,123.27,123.27,122.86,123.09,94367.0,118.3203,118.3203,117.9267,118.1475,94367.0
2022-06-03 15:00:00,123.14,123.16,122.61,122.9,61942.0,118.1955,118.2147,117.6868,117.9651,61942.0
2022-06-03 15:30:00,122.82,122.97,122.53,122.77,86691.0,117.8883,118.0323,117.61,117.8403,86691.0
2022-06-06 09:30:00,124.09,124.11,123.51,123.87,49683.0,119.1073,119.1265,118.5506,118.8962,49683.0
2022-06-06 10:00:00,123.94,124.39,123.93,124.33,39204.0,118.9634,119.3953,118.9538,119.3377,39204.0
2022-06-06 10:30:00,124.3,124.42,124.14,124.27,28130.0,119.3089,119.4241,119.1553,119.2801,28130.0
2022-06-06 11:00:00,124.32,124.38,123.33,123.54,45234.0,119.3281,119.3857,118.3779,118.5794,45234.0
2022-06-06 11:30:00,123.52,123.72,123.38,123.69,20979.0,118.5602,118.7522,118.4259,118.7234,20979.0
2022-06-06 12:00:00,123.62,123.63,122.96,122.97,30841.0,118.6562,118.6658,118.0227,118.0323,30841.0
2022-06-06 12:30:00,122.85,123.26,122.79,123.23,38159.0,117.9171,118.3107,117.8595,118.2819,38159.0
2022-06-06 13:00:00,123.26,123.26,122.95,123.14,37715.0,118.3107,118.3107,118.0131,118.1955,37715.0
2022-06-06 13:30:00,123.13,123.74,123.13,123.73,54048.0,118.1859,118.7714,118.1859,118.7618,54048.0
2022-06-06 14:00:00,123.75,123.75,123.04,123.11,162267.0,118.781,118.781,118.0995,118.1667,162267.0
2022-06-06 14:30:00,123.08,123.22,122.81,123.12,118209.0,118.1379,118.2723,117.8787,118.1763,118209.0
2022-06-06 15:00:00,123.07,123.16,122.71,122.87,186469.0,118.1283,118.2147,117.7828,117.9363,186469.0
2022-06-06 15:30:00,122.84,123.24,122.75,123.07,274452.0,117.9075,118.2915,117.8211,118.1283,274452.0
2022-06-07 09:30:00,121.87,122.7,121.75,122.49,50508.0,116.9765,117.7732,116.8613,117.5716,50508.0
2022-06-07 10:00:00,122.46,123.05,122.24,123.0,42556.0,117.5428,118.1091,117.3316,118.0611,42556.0
2022-06-07 10:30:00,122.98,123.76,122.98,123.53,333569.0,118.0419,118.7906,118.0419,118.5698,333569.0
2022-06-07 11:00:00,123.52,123.66,123.03,123.07,332195.0,118.5602,118.6946,118.0899,118.1283,332195.0
2022-06-07 11:30:00,123.02,123.1,122.8,123.06,194334.0,118.0803,118.1571,117.8691,118.1187,194334.0
2022-06-07 12:00:00,123.07,123.1,122.75,122.98,11599.0,118.1283,118.1571,117.8211,118.0419,11599.0
2022-06-07 12:30:00,122.94,123.36,122.89,123.29,116611.0,118.0035,118.4067,117.9555,118.3395,116611.0
2022-06-07 13:00:00,123.33,123.68,123.25,123.61,31769.0,118.3779,118.7138,118.3011,118.6466,31769.0
2022-06-07 13:30:00,123.63,123.68,123.47,123.52,28575.0,118.6658,118.7138,118.5122,118.5602,28575.0
2022-06-07 14:00:00,123.49,123.97,123.44,123.88,68642.0,118.5314,118.9922,118.4834,118.9058,68642.0
2022-06-07 14:30:00,123.87,124.01,123.56,123.79,66045.0,118.8962,119.0306,118.5986,118.8194,66045.0
2022-06-07 15:00:00,123.75,124.07,123.74,124.04,75350.0,118.781,119.0881,118.7714,119.0594,75350.0
2022-06-07 15:30:00,123.99,124.48,123.98,124.33,111028.0,119.0114,119.4817,119.0018,119.3377,111028.0
2022-06-08 09:30:00,123.78,124.46,123.44,124.31,34379.0,118.8098,119.4625,118.4834,119.3185,34379.0
2022-06-08 10:00:00,124.21,124.3,123.65,124.12,13928.0,119.2225,119.3089,118.685,119.1361,13928.0
2022-06-08 10:30:00,123.95,124.28,123.81,123.87,26688.0,118.973,119.2897,118.8386,118.8962,26688.0
2022-06-08 11:00:00,123.87,124.32,123.76,124.26,26083.0,118.8962,119.3281,118.7906,119.2705,26083.0
2022-06-08 11:30:00,124.21,124.34,124.09,124.12,22161.0,119.2225,119.3473,119.1073,119.1361,22161.0
2022-06-08 12:00:00,124.06,124.25,123.65,123.77,16518.0,119.0785,119.2609,118.685,118.8002,16518.0
2022-06-08 12:30:00,123.77,123.77,123.1,123.41,54342.0,118.8002,118.8002,118.1571,118.4546,54342.0
2022-06-08 13:00:00,123.4,123.4,123.13,123.13,39042.0,118.445,118.445,118.1859,118.1859,39042.0
2022-06-08 13:30:00,123.13,123.17,122.76,123.03,57611.0,118.1859,118.2243,117.8307,118.0899,57611.0
2022-06-08 14:00:00,123.03,123.19,122.75,122.89,46527.0,118.0899,118.2435,117.8211,117.9555,46527.0
2022-06-08 14:30:00,122.83,123.11,122.71,122.95,56840.0,117.8979,118.1667,117.7828,118.0131,56840.0
2022-06-08 15:00:00,122.95,123.25,122.7,123.17,60226.0,118.0131,118.3011,117.7732,118.2243,60226.0
2022-06-08 15:30:00,123.2,123.32,122.82,122.97,109983.0,118.2531,118.3683,117.8883,118.0323,109983.0
2022-06-09 09:30:00,122.12,122.68,121.64,122.64,68752.0,117.6296,118.169,117.1673,118.1305,68752.0
2022-06-09 10:00:00,122.64,122.64,121.82,122.26,51233.0,118.1305,118.1305,117.3406,117.7645,51233.0
2022-06-09 10:30:00,122.38,122.49,121.71,121.95,29509.0,117.88,117.986,117.2347,117.4659,29509.0
2022-06-09 11:00:00,121.87,121.94,121.5,121.68,15979.0,117.3888,117.4562,117.0324,117.2058,15979.0
2022-06-09 11:30:00,121.74,122.11,121.57,121.88,30469.0,117.2636,117.62,117.0998,117.3984,30469.0
2022-06-09 12:00:00,121.85,121.93,121.56,121.88,37759.0,117.3695,117.4466,117.0902,117.3984,37759.0
2022-06-09 12:30:00,121.97,122.23,121.79,122.23,25300.0,117.4851,117.7356,117.3117,117.7356,25300.0
2022-06-09 13:00:00,122.21,122.31,121.82,121.83,18153.0,117.7163,117.8126,117.3406,117.3503,18153.0
2022-06-09 13:30:00,121.81,121.9,121.54,121.9,27830.0,117.331,117.4177,117.0709,117.4177,27830.0
2022-06-09 14:00:00,121.87,121.88,121.56,121.7,52506.0,117.3888,117.3984,117.0902,117.225,52506.0
2022-06-09 14:30:00,121.63,121.63,121.15,121.15,61323.0,117.1576,117.1576,116.6953,116.6953,61323.0
2022-06-09 15:00:00,121.11,121.13,120.53,120.54,56739.0,116.6567,116.676,116.0981,116.1077,56739.0
2022-06-09 15:30:00,120.53,120.56,119.61,119.61,150101.0,116.0981,116.127,115.2119,115.2119,150101.0
2022-06-10 09:30:00,117.8,117.8,116.99,117.16,94541.0,113.4685,113.4685,112.6882,112.852,94541.0
2022-06-10 10:00:00,117.16,117.18,116.15,116.19,61688.0,112.852,112.8713,111.8791,111.9177,61688.0
2022-06-10 10:30:00,116.18,116.82,116.18,116.3,83553.0,111.908,112.5245,111.908,112.0236,83553.0
2022-06-10 11:00:00,116.29,116.44,116.02,116.12,180547.0,112.014,112.1585,111.7539,111.8502,180547.0
2022-06-10 11:30:00,116.11,116.43,115.96,116.39,57734.0,111.8406,112.1488,111.6961,112.1103,57734.0
2022-06-10 12:00:00,116.39,116.62,116.17,116.22,47684.0,112.1103,112.3318,111.8984,111.9466,47684.0
2022-06-10 12:30:00,116.42,116.48,116.09,116.23,42723.0,112.1392,112.197,111.8213,111.9562,42723.0
2022-06-10 13:00:00,116.27,116.54,116.06,116.54,136993.0,111.9947,112.2548,111.7924,112.2548,136993.0
2022-06-10 13:30:00,116.55,116.94,116.24,116.58,194327.0,112.2644,112.6401,111.9658,112.2933,194327.0
2022-06-10 14:00:00,116.57,116.91,116.38,116.65,51345.0,112.2837,112.6112,112.1007,112.3607,51345.0
2022-06-10 14:30:00,116.66,117.11,116.5,117.07,48581.0,112.3704,112.8038,112.2163,112.7653,48581.0
2022-06-10 15:00:00,117.04,117.35,116.57,117.08,83665.0,112.7364,113.035,112.2837,112.7749,83665.0
2022-06-10 15:30:00,117.09,117.17,115.97,115.97,248161.0,112.7846,112.8616,111.7057,111.7057,248161.0
2022-06-13 09:30:00,113.02,113.3,112.56,112.65,149886.0,108.8642,109.1339,108.4211,108.5078,149886.0
2022-06-13 10:00:00,112.63,112.95,111.87,111.98,64892.0,108.4886,108.7968,107.7565,107.8625,64892.0
2022-06-13 10:30:00,111.99,112.14,111.47,111.59,67053.0,107.8721,108.0166,107.3712,107.4868,67053.0
2022-06-13 11:00:00,111.56,112.24,111.29,111.91,174829.0,107.4579,108.1129,107.1978,107.795,174829.0
2022-06-13 11:30:00,112.03,112.44,111.77,112.22,69475.0,107.9106,108.3055,107.6602,108.0936,69475.0
2022-06-13 12:00:00,112.18,112.63,112.11,112.51,134299.0,108.0551,108.4886,107.9877,108.373,134299.0
2022-06-13 12:30:00,112.48,113.13,112.26,112.28,80070.0,108.3441,108.9702,108.1322,108.1514,80070.0
2022-06-13 13:00:00,112.28,112.28,111.99,112.11,101957.0,108.1514,108.1514,107.8721,107.9877,101957.0
2022-06-13 13:30:00,112.09,112.86,111.97,112.65,449180.0,107.9684,108.7101,107.8528,108.5078,449180.0
2022-06-13 14:00:00,112.65,112.65,111.97,112.17,66739.0,108.5078,108.5078,107.8528,108.0455,66739.0
2022-06-13 14:30:00,112.15,112.47,111.82,111.89,115359.0,108.0262,108.3344,107.7083,107.7758,115359.0
2022-06-13 15:00:00,111.88,112.25,111.37,111.38,404068.0,107.7661,108.1225,107.2749,107.2845,404068.0
2022-06-13 15:30:00,111.36,111.55,110.88,111.31,579038.0,107.2653,107.4483,106.8029,107.2171,579038.0
2022-06-14 09:30:00,112.0,112.0,111.14,112.0,80282.0,107.8817,107.8817,107.0533,107.8817,80282.0
2022-06-14 10:00:00,111.98,112.1,110.97,111.02,91437.0,107.8625,107.978,106.8896,106.9378,91437.0
2022-06-14 10:30:00,110.98,111.62,110.69,111.29,74022.0,106.8992,107.5157,106.6199,107.1978,74022.0
2022-06-14 11:00:00,111.31,111.48,110.79,111.05,89854.0,107.2171,107.3808,106.7162,106.9667,89854.0
2022-06-14 11:30:00,111.03,111.41,110.88,111.34,104569.0,106.9474,107.3134,106.8029,107.246,104569.0
2022-06-14 12:00:00,111.33,111.33,110.73,110.88,97703.0,107.2364,107.2364,106.6584,106.8029,97703.0
2022-06-14 12:30:00,110.89,111.05,110.65,111.05,39372.0,106.8125,106.9667,106.5814,106.9667,39372.0
2022-06-14 13:00:00,111.08,111.73,110.93,111.31,210136.0,106.9955,107.6216,106.8511,107.2171,210136.0
2022-06-14 13:30:00,111.25,111.31,110.67,110.83,277308.0,107.1593,107.2171,106.6006,106.7547,277308.0
2022-06-14 14:00:00,110.83,111.17,110.78,110.93,262584.0,106.7547,107.0822,106.7066,106.8511,262584.0
2022-06-14 14:30:00,110.92,111.06,110.51,110.58,217851.0,106.8414,106.9763,106.4465,106.5139,217851.0
2022-06-14 15:00:00,110.58,110.68,110.08,110.63,315842.0,106.5139,106.6103,106.0323,106.5621,315842.0
2022-06-14 15:30:00,110.63,111.4,110.63,111.02,654052.0,106.5621,107.3038,106.5621,106.9378,654052.0
2022-06-15 09:30:00,112.16,112.62,111.98,112.47,181587.0,108.0358,108.4789,107.8625,108.3344,181587.0
2022-06-15 10:00:00,112.47,112.78,112.38,112.43,79186.0,108.3344,108.633,108.2477,108.2959,79186.0
2022-06-15 10:30:00,112.46,112.48,111.82,112.06,47910.0,108.3248,108.3441,107.7083,107.9395,47910.0
2022-06-15 11:00:00,112.12,112.12,111.8,112.0,28184.0,107.9973,107.9973,107.6891,107.8817,28184.0
2022-06-15 11:30:00,111.99,112.2,111.89,112.19,36862.0,107.8721,108.0744,107.7758,108.0647,36862.0
2022-06-15 12:00:00,112.2,112.38,112.09,112.32,30296.0,108.0744,108.2477,107.9684,108.19,30296.0
2022-06-15 12:30:00,112.31,112.38,111.74,111.79,155634.0,108.1803,108.2477,107.6313,107.6794,155634.0
2022-06-15 13:00:00,111.78,112.15,111.76,112.15,38829.0,107.6698,108.0262,107.6505,108.0262,38829.0
2022-06-15 13:30:00,112.12,112.52,111.82,112.52,52837.0,107.9973,108.3826,107.7083,108.3826,52837.0
2022-06-15 14:00:00,112.04,112.91,111.06,111.35,152513.0,107.9203,108.7583,106.9763,107.2556,152513.0
2022-06-15 14:30:00,111.38,113.71,110.55,112.38,354819.0,107.2845,109.5288,106.485,108.2477,354819.0
2022-06-15 15:00:00,112.32,113.59,112.26,113.59,222397.0,108.19,109.4133,108.1322,109.4133,222397.0
2022-06-15 15:30:00,113.56,114.03,112.35,112.55,351089.0,109.3844,109.8371,108.2189,108.4115,351089.0
2022-06-16 09:30:00,109.99,109.99,109.27,109.51,77110.0,105.9456,105.9456,105.2521,105.4833,77110.0
2022-06-16 10:00:00,109.44,109.53,108.99,109.37,69182.0,105.4159,105.5025,104.9824,105.3484,69182.0
2022-06-16 10:30:00,109.38,109.4,108.42,108.53,108943.0,105.3581,105.3773,104.4334,104.5393,108943.0
2022-06-16 11:00:00,108.46,109.3,108.46,109.1,56673.0,104.4719,105.281,104.4719,105.0884,56673.0
2022-06-16 11:30:00,108.92,109.07,108.64,108.9,36038.0,104.915,105.0595,104.6453,104.8957,36038.0
2022-06-16 12:00:00,108.97,108.99,108.49,108.87,73593.0,104.9631,104.9824,104.5008,104.8668,73593.0
2022-06-16 12:30:00,108.86,108.94,108.55,108.79,88252.0,104.8572,104.9342,104.5586,104.7898,88252.0
2022-06-16 13:00:00,108.85,109.18,108.63,109.18,89818.0,104.8475,105.1654,104.6356,105.1654,89818.0
2022-06-16 13:30:00,109.05,109.1,108.29,108.3,161745.0,105.0402,105.0884,104.3081,104.3178,161745.0
2022-06-16 14:00:00,108.28,108.41,108.05,108.05,54725.0,104.2985,104.4237,104.077,104.077,54725.0
2022-06-16 14:30:00,108.0,108.36,107.67,107.87,117662.0,104.0288,104.3756,103.7109,103.9036,117662.0
2022-06-16 15:00:00,107.9,108.75,107.9,108.61,127188.0,103.9325,104.7512,103.9325,104.6164,127188.0
2022-06-16 15:30:00,108.55,108.63,107.95,108.61,510029.0,104.5586,104.6356,103.9806,104.6164,510029.0
2022-06-17 09:30:00,108.63,109.76,108.63,109.52,93521.0,104.6356,105.7241,104.6356,105.4929,93521.0
2022-06-17 10:00:00,109.51,109.52,108.25,108.37,100373.0,105.4833,105.4929,104.2696,104.3852,100373.0
2022-06-17 10:30:00,108.35,108.46,107.59,108.01,151914.0,104.3659,104.4719,103.6339,104.0384,151914.0
2022-06-17 11:00:00,108.01,108.96,107.78,108.84,151978.0,104.0384,104.9535,103.8169,104.8379,151978.0
2022-06-17 11:30:00,108.88,109.07,108.27,108.43,59482.0,104.8764,105.0595,104.2889,104.443,59482.0
2022-06-17 12:00:00,108.24,108.72,108.12,108.59,81684.0,104.26,104.7223,104.1444,104.5971,81684.0
2022-06-17 12:30:00,108.61,108.83,108.44,108.7,50643.0,104.6164,104.8283,104.4526,104.7031,50643.0
2022-06-17 13:00:00,108.69,109.54,108.59,109.13,97238.0,104.6934,105.5122,104.5971,105.1173,97238.0
2022-06-17 13:30:00,109.16,109.3,108.82,109.05,78784.0,105.1461,105.281,104.8187,105.0402,78784.0
2022-06-17 14:00:00,109.08,109.43,109.02,109.18,42468.0,105.0691,105.4062,105.0113,105.1654,42468.0
2022-06-17 14:30:00,109.16,109.56,108.95,109.03,91147.0,105.1461,105.5314,104.9439,105.0209,91147.0
2022-06-17 15:00:00,109.16,109.29,108.55,109.22,134072.0,105.1461,105.2714,104.5586,105.2039,134072.0
2022-06-17 15:30:00,109.27,109.27,108.59,108.59,341791.0,105.2521,105.2521,104.5971,104.5971,341791.0
2022-06-21 09:30:00,110.28,111.13,110.18,111.11,93171.0,106.225,107.0437,106.1286,107.0244,93171.0
2022-06-21 10:00:00,111.07,111.35,111.0,111.27,56314.0,106.9859,107.2556,106.9185,107.1786,56314.0
2022-06-21 10:30:00,111.27,111.55,111.26,111.52,78107.0,107.1786,107.4483,107.1689,107.4194,78107.0
2022-06-21 11:00:00,111.53,111.55,111.17,111.21,36507.0,107.429,107.4483,107.0822,107.1208,36507.0
2022-06-21 11:30:00,111.21,111.35,111.03,111.08,55605.0,107.1208,107.2556,106.9474,106.9955,55605.0
2022-06-21 12:00:00,110.99,111.13,110.89,111.09,45059.0,106.9089,107.0437,106.8125,107.0052,45059.0
2022-06-21 12:30:00,111.08,111.35,111.04,111.32,47599.0,106.9955,107.2556,106.957,107.2267,47599.0
2022-06-21 13:00:00,111.35,111.37,111.16,111.16,35362.0,107.2556,107.2749,107.0726,107.0726,35362.0
2022-06-21 13:30:00,111.16,111.31,111.02,111.02,78053.0,107.0726,107.2171,106.9378,106.9378,78053.0
2022-06-21 14:00:00,111.01,111.11,110.91,111.05,181480.0,106.9281,107.0244,106.8318,106.9667,181480.0
2022-06-21 14:30:00,111.07,111.28,110.91,111.24,81522.0,106.9859,107.1882,106.8318,107.1497,81522.0
2022-06-21 15:00:00,111.26,111.39,111.18,111.24,451996.0,107.1689,107.2942,107.0919,107.1497,451996.0
2022-06-21 15:30:00,111.24,111.3,110.87,111.0,702731.0,107.1497,107.2075,106.7933,106.9185,702731.0
2022-06-22 09:30:00,109.54,110.68,109.44,110.41,109329.0,105.5122,106.6103,105.4159,106.3502,109329.0
2022-06-22 10:00:00,110.42,111.4,110.17,111.33,95072.0,106.3598,107.3038,106.119,107.2364,95072.0
2022-06-22 10:30:00,111.34,111.65,111.21,111.33,50825.0,107.246,107.5446,107.1208,107.2364,50825.0
2022-06-22 11:00:00,111.32,111.43,110.97,111.38,108990.0,107.2267,107.3327,106.8896,107.2845,108990.0
2022-06-22 11:30:00,111.39,111.64,110.78,110.81,72558.0,107.2942,107.535,106.7066,106.7355,72558.0
2022-06-22 12:00:00,110.95,111.11,110.64,111.09,80163.0,106.8703,107.0244,106.5717,107.0052,80163.0
2022-06-22 12:30:00,111.06,111.38,111.06,111.38,156135.0,106.9763,107.2845,106.9763,107.2845,156135.0
2022-06-22 13:00:00,111.37,111.62,111.13,111.54,50282.0,107.2749,107.5157,107.0437,107.4386,50282.0
2022-06-22 13:30:00,111.53,111.64,111.32,111.53,44984.0,107.429,107.535,107.2267,107.429,44984.0
2022-06-22 14:00:00,111.55,112.03,111.55,111.61,104397.0,107.4483,107.9106,107.4483,107.5061,104397.0
2022-06-22 14:30:00,111.61,111.7,111.36,111.55,49018.0,107.5061,107.5928,107.2653,107.4483,49018.0
2022-06-22 15:00:00,111.59,111.66,111.05,111.13,249073.0,107.4868,107.5542,106.9667,107.0437,249073.0
2022-06-22 15:30:00,111.11,111.17,110.7,110.7,414433.0,107.0244,107.0822,106.6295,106.6295,414433.0
2022-06-23 09:30:00,111.36,111.68,110.97,111.67,112881.0,107.2653,107.5735,106.8896,107.5639,112881.0
2022-06-23 10:00:00,111.62,111.82,111.15,111.55,28718.0,107.5157,107.7083,107.063,107.4483,28718.0
2022-06-23 10:30:00,111.57,112.15,111.44,112.08,87873.0,107.4675,108.0262,107.3423,107.9588,87873.0
2022-06-23 11:00:00,112.04,112.25,111.79,111.95,40754.0,107.9203,108.1225,107.6794,107.8336,40754.0
2022-06-23 11:30:00,112.05,112.05,111.52,111.52,59163.0,107.9299,107.9299,107.4194,107.4194,59163.0
2022-06-23 12:00:00,111.54,111.57,111.13,111.35,62047.0,107.4386,107.4675,107.0437,107.2556,62047.0
2022-06-23 12:30:00,111.37,111.39,110.84,110.96,83245.0,107.2749,107.2942,106.7644,106.88,83245.0
2022-06-23 13:00:00,110.86,111.27,110.77,111.05,82050.0,106.7836,107.1786,106.6969,106.9667,82050.0
2022-06-23 13:30:00,111.16,111.36,110.91,111.36,30866.0,107.0726,107.2653,106.8318,107.2653,30866.0
2022-06-23 14:00:00,111.33,111.53,111.24,111.49,44251.0,107.2364,107.429,107.1497,107.3905,44251.0
2022-06-23 14:30:00,111.57,111.78,111.57,111.71,58385.0,107.4675,107.6698,107.4675,107.6024,58385.0
2022-06-23 15:00:00,111.66,112.05,111.6,112.0,97923.0,107.5542,107.9299,107.4964,107.8817,97923.0
2022-06-23 15:30:00,112.0,112.53,112.0,112.34,364158.0,107.8817,108.3922,107.8817,108.2092,364158.0
2022-06-24 09:30:00,113.18,114.39,113.18,114.25,89901.0,109.0183,110.1838,109.0183,110.049,89901.0
2022-06-24 10:00:00,114.28,115.33,114.28,115.13,131337.0,110.0779,111.0893,110.0779,110.8966,131337.0
2022-06-24 10:30:00,115.19,115.24,114.95,115.14,49206.0,110.9544,111.0026,110.7232,110.9063,49206.0
2022-06-24 11:00:00,115.11,115.33,114.92,115.12,101349.0,110.8774,111.0893,110.6944,110.887,101349.0
2022-06-24 11:30:00,115.14,115.2,114.99,115.17,71598.0,110.9063,110.9641,110.7618,110.9352,71598.0
2022-06-24 12:00:00,115.17,115.34,115.14,115.17,36442.0,110.9352,111.0989,110.9063,110.9352,36442.0
2022-06-24 12:30:00,115.18,115.3,115.1,115.27,43600.0,110.9448,111.0604,110.8677,111.0315,43600.0
2022-06-24 13:00:00,115.27,115.37,115.19,115.25,45000.0,111.0315,111.1278,110.9544,111.0122,45000.0
2022-06-24 13:30:00,115.23,115.34,115.18,115.23,187289.0,110.993,111.0989,110.9448,110.993,187289.0
2022-06-24 14:00:00,115.25,115.31,115.16,115.28,125065.0,111.0122,111.07,110.9255,111.0411,125065.0
2022-06-24 14:30:00,115.27,115.4,115.25,115.4,52249.0,111.0315,111.1567,111.0122,111.1567,52249.0
2022-06-24 15:00:00,115.4,115.46,115.32,115.44,50301.0,111.1567,111.2145,111.0796,111.1952,50301.0
2022-06-24 15:30:00,115.45,116.14,115.35,116.14,152486.0,111.2049,111.8695,111.1085,111.8695,152486.0
2022-06-27 09:30:00,116.35,116.46,115.29,115.42,66879.0,112.0718,112.1777,111.0507,111.176,66879.0
2022-06-27 10:00:00,115.46,115.93,115.33,115.47,144969.0,111.2145,111.6672,111.0893,111.2241,144969.0
2022-06-27 10:30:00,115.57,116.24,115.56,116.1,44063.0,111.3205,111.9658,111.3108,111.831,44063.0
2022-06-27 11:00:00,116.14,116.37,115.85,116.31,30586.0,111.8695,112.091,111.5902,112.0332,30586.0
2022-06-27 11:30:00,116.28,116.34,116.04,116.13,29051.0,112.0043,112.0621,111.7732,111.8599,29051.0
2022-06-27 12:00:00,116.11,116.12,115.68,115.7,18543.0,111.8406,111.8502,111.4264,111.4457,18543.0
2022-06-27 12:30:00,115.68,115.97,115.56,115.96,20312.0,111.4264,111.7057,111.3108,111.6961,20312.0
2022-06-27 13:00:00,115.98,115.98,115.69,115.87,90866.0,111.7154,111.7154,111.436,111.6094,90866.0
2022-06-27 13:30:00,115.84,115.85,115.51,115.58,76295.0,111.5805,111.5902,111.2627,111.3301,76295.0
2022-06-27 14:00:00,115.59,115.81,115.48,115.64,47799.0,111.3397,111.5516,111.2338,111.3879,47799.0
2022-06-27 14:30:00,115.6,115.89,115.59,115.66,33615.0,111.3493,111.6287,111.3397,111.4071,33615.0
2022-06-27 15:00:00,115.61,115.8,115.3,115.7,63853.0,111.359,111.542,111.0604,111.4457,63853.0
2022-06-27 15:30:00,115.65,115.75,115.2,115.58,318117.0,111.3975,111.4938,110.9641,111.3301,318117.0
2022-06-28 09:30:00,115.91,116.62,115.78,116.04,43004.0,111.6479,112.3318,111.5227,111.7732,43004.0
2022-06-28 10:00:00,116.03,116.17,115.19,115.26,46248.0,111.7635,111.8984,110.9544,111.0218,46248.0
2022-06-28 10:30:00,115.24,115.24,114.71,115.0,94338.0,111.0026,111.0026,110.4921,110.7714,94338.0
2022-06-28 11:00:00,114.96,115.05,114.12,114.12,32235.0,110.7329,110.8196,109.9238,109.9238,32235.0
2022-06-28 11:30:00,114.11,114.24,113.4,113.49,34492.0,109.9141,110.0394,109.2302,109.3169,34492.0
2022-06-28 12:00:00,113.45,113.87,113.25,113.86,21505.0,109.2784,109.683,109.0858,109.6733,21505.0
2022-06-28 12:30:00,113.84,114.04,113.65,113.74,27193.0,109.6541,109.8467,109.4711,109.5577,27193.0
2022-06-28 13:00:00,113.7,113.73,113.17,113.44,140392.0,109.5192,109.5481,109.0087,109.2688,140392.0
2022-06-28 13:30:00,113.43,113.45,113.17,113.31,41211.0,109.2591,109.2784,109.0087,109.1436,41211.0
2022-06-28 14:00:00,113.3,113.53,112.82,112.94,40204.0,109.1339,109.3555,108.6716,108.7872,40204.0
2022-06-28 14:30:00,112.92,113.01,112.6,112.87,103809.0,108.7679,108.8546,108.4597,108.7197,103809.0
2022-06-28 15:00:00,112.85,112.97,112.59,112.85,48594.0,108.7005,108.8161,108.45,108.7005,48594.0
2022-06-28 15:30:00,112.78,112.93,112.55,112.6,105711.0,108.633,108.7775,108.4115,108.4597,105711.0
2022-06-29 09:30:00,112.75,112.88,111.75,112.62,73458.0,108.6041,108.7294,107.6409,108.4789,73458.0
2022-06-29 10:00:00,112.51,113.04,112.22,112.64,37871.0,108.373,108.8835,108.0936,108.4982,37871.0
2022-06-29 10:30:00,112.71,113.04,112.44,112.7,31524.0,108.5656,108.8835,108.3055,108.556,31524.0
2022-06-29 11:00:00,112.72,112.72,112.09,112.34,62337.0,108.5752,108.5752,107.9684,108.2092,62337.0
2022-06-29 11:30:00,112.28,112.67,112.28,112.46,59367.0,108.1514,108.5271,108.1514,108.3248,59367.0
2022-06-29 12:00:00,112.47,112.52,111.86,111.86,166225.0,108.3344,108.3826,107.7469,107.7469,166225.0
2022-06-29 12:30:00,111.88,112.3,111.88,112.18,130565.0,107.7661,108.1707,107.7661,108.0551,130565.0
2022-06-29 13:00:00,112.18,112.4,111.9,112.14,86819.0,108.0551,108.267,107.7854,108.0166,86819.0
2022-06-29 13:30:00,112.16,112.48,112.02,112.45,73656.0,108.0358,108.3441,107.901,108.3152,73656.0
2022-06-29 14:00:00,112.45,112.72,112.4,112.55,115910.0,108.3152,108.5752,108.267,108.4115,115910.0
2022-06-29 14:30:00,112.56,112.57,112.09,112.22,75313.0,108.4211,108.4308,107.9684,108.0936,75313.0
2022-06-29 15:00:00,112.19,112.68,112.05,112.67,159179.0,108.0647,108.5367,107.9299,108.5271,159179.0
2022-06-29 15:30:00,112.67,112.67,112.13,112.41,125120.0,108.5271,108.5271,108.0069,108.2766,125120.0
2022-06-30 09:30:00,111.33,111.5,110.38,110.5,90811.0,107.2364,107.4001,106.3213,106.4369,90811.0
2022-06-30 10:00:00,110.48,110.73,110.3,110.57,45698.0,106.4176,106.6584,106.2442,106.5043,45698.0
2022-06-30 10:30:00,110.56,111.38,110.56,111.38,45801.0,106.4947,107.2845,106.4947,107.2845,45801.0
2022-06-30 11:00:00,111.35,111.97,111.09,111.81,50775.0,107.2556,107.8528,107.0052,107.6987,50775.0
2022-06-30 11:30:00,111.82,112.08,111.57,112.07,50933.0,107.7083,107.9588,107.4675,107.9491,50933.0
2022-06-30 12:00:00,112.04,112.57,111.68,112.56,188713.0,107.9203,108.4308,107.5735,108.4211,188713.0
2022-06-30 12:30:00,112.62,112.78,112.39,112.53,42101.0,108.4789,108.633,108.2574,108.3922,42101.0
2022-06-30 13:00:00,112.56,112.68,111.97,112.36,52042.0,108.4211,108.5367,107.8528,108.2285,52042.0
2022-06-30 13:30:00,112.34,112.79,112.25,112.58,48951.0,108.2092,108.6427,108.1225,108.4404,48951.0
2022-06-30 14:00:00,112.64,112.64,112.02,112.25,83049.0,108.4982,108.4982,107.901,108.1225,83049.0
2022-06-30 14:30:00,112.26,112.34,111.65,111.8,98511.0,108.1322,108.2092,107.5446,107.6891,98511.0
2022-06-30 15:00:00,111.81,111.89,111.16,111.86,67978.0,107.6987,107.7758,107.0726,107.7469,67978.0
2022-06-30 15:30:00,111.85,112.19,111.2,111.74,390615.0,107.7372,108.0647,107.1111,107.6313,390615.0
2022-07-01 09:30:00,111.45,112.22,111.02,111.89,67098.0,107.3519,108.0936,106.9378,107.7758,67098.0
2022-07-01 10:00:00,111.93,112.28,110.73,110.74,66221.0,107.8143,108.1514,106.6584,106.6681,66221.0
2022-07-01 10:30:00,110.76,111.02,110.4,110.81,58518.0,106.6873,106.9378,106.3406,106.7355,58518.0
2022-07-01 11:00:00,110.76,111.41,110.58,111.01,58219.0,106.6873,107.3134,106.5139,106.9281,58219.0
2022-07-01 11:30:00,111.11,111.37,110.72,110.81,24920.0,107.0244,107.2749,106.6488,106.7355,24920.0
2022-07-01 12:00:00,110.79,111.23,110.63,111.16,31849.0,106.7162,107.14,106.5621,107.0726,31849.0
2022-07-01 12:30:00,111.19,111.26,110.85,110.85,115691.0,107.1015,107.1689,106.774,106.774,115691.0
2022-07-01 13:00:00,110.8,111.1,110.73,111.09,169853.0,106.7258,107.0148,106.6584,107.0052,169853.0
2022-07-01 13:30:00,111.1,111.59,111.08,111.55,297913.0,107.0148,107.4868,106.9955,107.4483,297913.0
2022-07-01 14:00:00,111.53,111.88,111.27,111.74,44013.0,107.429,107.7661,107.1786,107.6313,44013.0
2022-07-01 14:30:00,111.77,112.1,111.77,112.03,265010.0,107.6602,107.978,107.6602,107.9106,265010.0
2022-07-01 15:00:00,112.01,112.22,111.72,112.05,156686.0,107.8914,108.0936,107.612,107.9299,156686.0
2022-07-01 15:30:00,112.06,112.53,112.06,112.34,273640.0,107.9395,108.3922,107.9395,108.2092,273640.0
2022-07-05 09:30:00,110.97,110.98,110.22,110.42,119282.0,106.8896,106.8992,106.1672,106.3598,119282.0
2022-07-05 10:00:00,110.34,110.84,110.19,110.66,101054.0,106.2828,106.7644,106.1383,106.591,101054.0
2022-07-05 10:30:00,110.64,111.27,110.55,110.66,113022.0,106.5717,107.1786,106.485,106.591,113022.0
2022-07-05 11:00:00,110.62,110.65,110.31,110.55,81118.0,106.5525,106.5814,106.2539,106.485,81118.0
2022-07-05 11:30:00,110.53,111.1,110.42,110.94,67833.0,106.4658,107.0148,106.3598,106.8607,67833.0
2022-07-05 12:00:00,110.93,111.52,110.79,111.39,84524.0,106.8511,107.4194,106.7162,107.2942,84524.0
2022-07-05 12:30:00,111.42,111.49,110.99,111.02,71552.0,107.323,107.3905,106.9089,106.9378,71552.0
2022-07-05 13:00:00,111.02,111.65,111.0,111.5,81632.0,106.9378,107.5446,106.9185,107.4001,81632.0
2022-07-05 13:30:00,111.52,111.83,111.44,111.65,149309.0,107.4194,107.718,107.3423,107.5446,149309.0
2022-07-05 14:00:00,111.66,112.13,111.59,112.09,78692.0,107.5542,108.0069,107.4868,107.9684,78692.0
2022-07-05 14:30:00,112.1,112.58,112.1,112.41,148098.0,107.978,108.4404,107.978,108.2766,148098.0
2022-07-05 15:00:00,112.42,112.9,112.24,112.83,127259.0,108.2863,108.7486,108.1129,108.6812,127259.0
2022-07-05 15:30:00,112.84,113.12,112.72,113.12,509038.0,108.6908,108.9605,108.5752,108.9605,509038.0
2022-07-06 09:30:00,113.2,113.78,112.91,113.36,83582.0,109.0376,109.5963,108.7583,109.1917,83582.0
2022-07-06 10:00:00,113.32,113.7,112.89,113.28,48497.0,109.1532,109.5192,108.739,109.1147,48497.0
2022-07-06 10:30:00,113.33,113.33,112.94,113.26,25194.0,109.1628,109.1628,108.7872,109.0954,25194.0
2022-07-06 11:00:00,113.15,113.16,112.76,112.87,42002.0,108.9894,108.9991,108.6138,108.7197,42002.0
2022-07-06 11:30:00,112.86,112.91,112.56,112.88,24098.0,108.7101,108.7583,108.4211,108.7294,24098.0
2022-07-06 12:00:00,112.86,112.95,112.67,112.87,30927.0,108.7101,108.7968,108.5271,108.7197,30927.0
2022-07-06 12:30:00,112.88,113.01,112.78,112.95,44332.0,108.7294,108.8546,108.633,108.7968,44332.0
2022-07-06 13:00:00,112.99,113.28,112.98,113.13,32443.0,108.8353,109.1147,108.8257,108.9702,32443.0
2022-07-06 13:30:00,113.13,113.33,113.11,113.29,58752.0,108.9702,109.1628,108.9509,109.1243,58752.0
2022-07-06 14:00:00,113.17,113.66,112.95,113.63,187932.0,109.0087,109.4807,108.7968,109.4518,187932.0
2022-07-06 14:30:00,113.65,114.2,113.53,114.05,82773.0,109.4711,110.0008,109.3555,109.8563,82773.0
2022-07-06 15:00:00,114.0,114.33,113.75,114.31,60907.0,109.8082,110.126,109.5674,110.1068,60907.0
2022-07-06 15:30:00,114.27,114.48,113.45,113.64,310847.0,110.0683,110.2705,109.2784,109.4614,310847.0
2022-07-07 09:30:00,114.25,115.0,114.25,114.94,74882.0,110.049,110.7714,110.049,110.7136,74882.0
2022-07-07 10:00:00,114.92,114.92,114.54,114.71,62875.0,110.6944,110.6944,110.3283,110.4921,62875.0
2022-07-07 10:30:00,114.75,115.02,114.65,114.93,57635.0,110.5306,110.7907,110.4343,110.704,57635.0
2022-07-07 11:00:00,114.92,115.19,114.9,114.93,77190.0,110.6944,110.9544,110.6751,110.704,77190.0
2022-07-07 11:30:00,114.92,115.18,114.88,115.15,61967.0,110.6944,110.9448,110.6558,110.9159,61967.0
2022-07-07 12:00:00,115.18,115.22,115.09,115.22,17758.0,110.9448,110.9833,110.8581,110.9833,17758.0
2022-07-07 12:30:00,115.18,115.3,115.12,115.22,49315.0,110.9448,111.0604,110.887,110.9833,49315.0
2022-07-07 13:00:00,115.23,115.28,115.1,115.15,52482.0,110.993,111.0411,110.8677,110.9159,52482.0
2022-07-07 13:30:00,115.14,115.47,115.13,115.46,30924.0,110.9063,111.2241,110.8966,111.2145,30924.0
2022-07-07 14:00:00,115.51,115.65,115.48,115.65,43579.0,111.2627,111.3975,111.2338,111.3975,43579.0
2022-07-07 14:30:00,115.62,115.64,115.45,115.64,64052.0,111.3686,111.3879,111.2049,111.3879,64052.0
2022-07-07 15:00:00,115.64,115.91,115.59,115.71,102541.0,111.3879,111.6479,111.3397,111.4553,102541.0
2022-07-07 15:30:00,115.7,115.82,115.56,115.7,350561.0,111.4457,111.5613,111.3108,111.4457,350561.0
2022-07-08 09:30:00,114.98,115.39,114.6,114.73,51222.0,110.7521,111.1471,110.3861,110.5113,51222.0
2022-07-08 10:00:00,114.64,115.61,114.54,115.54,41350.0,110.4246,111.359,110.3283,111.2916,41350.0
2022-07-08 10:30:00,115.55,115.78,115.48,115.74,44495.0,111.3012,111.5227,111.2338,111.4842,44495.0
2022-07-08 11:00:00,115.76,116.11,115.67,116.04,42731.0,111.5035,111.8406,111.4168,111.7732,42731.0
2022-07-08 11:30:00,116.01,116.06,115.6,115.83,28366.0,111.7443,111.7924,111.3493,111.5709,28366.0
2022-07-08 12:00:00,115.84,115.84,115.21,115.23,22068.0,111.5805,111.5805,110.9737,110.993,22068.0
2022-07-08 12:30:00,115.22,115.26,114.97,114.98,13839.0,110.9833,111.0218,110.7425,110.7521,13839.0
2022-07-08 13:00:00,114.98,115.38,114.82,115.38,31390.0,110.7521,111.1374,110.598,111.1374,31390.0
2022-07-08 13:30:00,115.4,115.61,115.27,115.41,49410.0,111.1567,111.359,111.0315,111.1663,49410.0
2022-07-08 14:00:00,115.47,115.81,115.32,115.81,30048.0,111.2241,111.5516,111.0796,111.5516,30048.0
2022-07-08 14:30:00,115.81,115.99,115.73,115.9,55531.0,111.5516,111.725,111.4746,111.6383,55531.0
2022-07-08 15:00:00,115.91,116.0,115.72,115.74,34542.0,111.6479,111.7346,111.4649,111.4842,34542.0
2022-07-08 15:30:00,115.77,115.8,115.49,115.5,171395.0,111.5131,111.542,111.2434,111.253,171395.0
2022-07-11 09:30:00,114.71,115.0,114.09,114.32,47030.0,110.4921,110.7714,109.8949,110.1164,47030.0
2022-07-11 10:00:00,114.3,114.47,114.08,114.26,23058.0,110.0971,110.2609,109.8852,110.0586,23058.0
2022-07-11 10:30:00,114.28,114.67,114.27,114.34,32930.0,110.0779,110.4535,110.0683,110.1357,32930.0
2022-07-11 11:00:00,114.35,114.62,114.28,114.53,41034.0,110.1453,110.4054,110.0779,110.3187,41034.0
2022-07-11 11:30:00,114.52,114.59,114.16,114.35,3366347.0,110.3091,110.3765,109.9623,110.1453,3366347.0
2022-07-11 12:00:00,114.36,114.42,114.24,114.32,170396.0,110.1549,110.2127,110.0394,110.1164,170396.0
2022-07-11 12:30:00,114.33,114.45,114.21,114.39,94097.0,110.126,110.2416,110.0105,110.1838,94097.0
2022-07-11 13:00:00,114.4,114.8,114.37,114.8,446244.0,110.1935,110.5788,110.1646,110.5788,446244.0
2022-07-11 13:30:00,114.83,115.0,114.83,114.87,118031.0,110.6077,110.7714,110.6077,110.6462,118031.0
2022-07-11 14:00:00,114.87,114.87,114.5,114.55,109059.0,110.6462,110.6462,110.2898,110.338,109059.0
2022-07-11 14:30:00,114.51,114.61,114.35,114.35,71459.0,110.2994,110.3958,110.1453,110.1453,71459.0
2022-07-11 15:00:00,114.34,114.34,114.11,114.21,86820.0,110.1357,110.1357,109.9141,110.0105,86820.0
2022-07-11 15:30:00,114.21,114.29,113.98,114.19,208612.0,110.0105,110.0875,109.7889,109.9912,208612.0
2022-07-12 09:30:00,114.11,114.94,114.11,114.18,45122.0,109.9141,110.7136,109.9141,109.9816,45122.0
2022-07-12 10:00:00,114.11,114.12,113.71,113.71,51589.0,109.9141,109.9238,109.5288,109.5288,51589.0
2022-07-12 10:30:00,113.81,114.12,113.8,114.11,756324.0,109.6252,109.9238,109.6155,109.9141,756324.0
2022-07-12 11:00:00,114.14,114.37,113.97,114.32,33608.0,109.943,110.1646,109.7793,110.1164,33608.0
2022-07-12 11:30:00,114.41,114.41,113.94,114.0,40686.0,110.2031,110.2031,109.7504,109.8082,40686.0
2022-07-12 12:00:00,114.12,114.18,113.95,114.17,19746.0,109.9238,109.9816,109.76,109.9719,19746.0
2022-07-12 12:30:00,114.19,114.31,114.06,114.18,87166.0,109.9912,110.1068,109.866,109.9816,87166.0
2022-07-12 13:00:00,114.23,114.34,113.88,113.98,68341.0,110.0297,110.1357,109.6926,109.7889,68341.0
2022-07-12 13:30:00,113.97,114.1,113.94,114.06,23850.0,109.7793,109.9045,109.7504,109.866,23850.0
2022-07-12 14:00:00,114.07,114.07,113.87,113.88,435096.0,109.8756,109.8756,109.683,109.6926,435096.0
2022-07-12 14:30:00,113.93,113.96,113.55,113.56,51699.0,109.7408,109.7697,109.3747,109.3844,51699.0
2022-07-12 15:00:00,113.54,113.54,112.86,112.88,85761.0,109.3651,109.3651,108.7101,108.7294,85761.0
2022-07-12 15:30:00,112.84,113.17,112.48,113.1,302228.0,108.6908,109.0087,108.3441,108.9413,302228.0
2022-07-13 09:30:00,111.44,112.18,111.16,112.11,88561.0,107.3423,108.0551,107.0726,107.9877,88561.0
2022-07-13 10:00:00,112.11,112.19,111.38,111.86,94277.0,107.9877,108.0647,107.2845,107.7469,94277.0
2022-07-13 10:30:00,111.76,113.05,111.76,112.86,133492.0,107.6505,108.8931,107.6505,108.7101,133492.0
2022-07-13 11:00:00,112.86,113.23,112.52,112.56,63374.0,108.7101,109.0665,108.3826,108.4211,63374.0
2022-07-13 11:30:00,112.54,112.68,112.27,112.5,54076.0,108.4019,108.5367,108.1418,108.3633,54076.0
2022-07-13 12:00:00,112.53,112.82,112.45,112.75,25571.0,108.3922,108.6716,108.3152,108.6041,25571.0
2022-07-13 12:30:00,112.75,113.05,112.73,113.05,51436.0,108.6041,108.8931,108.5849,108.8931,51436.0
2022-07-13 13:00:00,113.08,113.41,112.9,113.04,86244.0,108.922,109.2399,108.7486,108.8835,86244.0
2022-07-13 13:30:00,113.03,113.14,112.83,113.1,51110.0,108.8738,108.9798,108.6812,108.9413,51110.0
2022-07-13 14:00:00,113.03,113.03,112.41,112.95,63331.0,108.8738,108.8738,108.2766,108.7968,63331.0
2022-07-13 14:30:00,112.95,113.27,112.89,113.27,56305.0,108.7968,109.105,108.739,109.105,56305.0
2022-07-13 15:00:00,113.28,113.29,112.88,112.97,137435.0,109.1147,109.1243,108.7294,108.8161,137435.0
2022-07-13 15:30:00,112.95,113.01,112.55,112.55,327004.0,108.7968,108.8546,108.4115,108.4115,327004.0
2022-07-14 09:30:00,111.23,111.3,110.57,110.88,48908.0,107.14,107.2075,106.5043,106.8029,48908.0
2022-07-14 10:00:00,110.71,110.71,110.36,110.59,62646.0,106.6392,106.6392,106.302,106.5236,62646.0
2022-07-14 10:30:00,110.68,111.03,110.49,110.78,241843.0,106.6103,106.9474,106.4272,106.7066,241843.0
2022-07-14 11:00:00,110.83,111.47,110.83,111.37,72327.0,106.7547,107.3712,106.7547,107.2749,72327.0
2022-07-14 11:30:00,111.41,111.94,111.16,111.86,64063.0,107.3134,107.8239,107.0726,107.7469,64063.0
2022-07-14 12:00:00,111.92,111.94,111.44,111.44,59140.0,107.8047,107.8239,107.3423,107.3423,59140.0
2022-07-14 12:30:00,111.49,111.59,111.18,111.34,16411.0,107.3905,107.4868,107.0919,107.246,16411.0
2022-07-14 13:00:00,111.39,111.74,111.22,111.72,61090.0,107.2942,107.6313,107.1304,107.612,61090.0
2022-07-14 13:30:00,111.71,111.97,111.52,111.88,53456.0,107.6024,107.8528,107.4194,107.7661,53456.0
2022-07-14 14:00:00,111.88,112.52,111.87,112.48,72844.0,107.7661,108.3826,107.7565,108.3441,72844.0
2022-07-14 14:30:00,112.48,112.71,112.31,112.49,146550.0,108.3441,108.5656,108.1803,108.3537,146550.0
2022-07-14 15:00:00,112.49,112.71,112.28,112.71,185052.0,108.3537,108.5656,108.1514,108.5656,185052.0
2022-07-14 15:30:00,112.71,112.73,112.29,112.53,228337.0,108.5656,108.5849,108.1611,108.3922,228337.0
2022-07-15 09:30:00,113.79,114.1,113.23,113.43,41747.0,109.6059,109.9045,109.0665,109.2591,41747.0
2022-07-15 10:00:00,113.46,114.23,113.46,114.2,127324.0,109.288,110.0297,109.288,110.0008,127324.0
2022-07-15 10:30:00,114.2,114.21,113.79,114.07,50530.0,110.0008,110.0105,109.6059,109.8756,50530.0
2022-07-15 11:00:00,114.04,114.4,114.04,114.31,24625.0,109.8467,110.1935,109.8467,110.1068,24625.0
2022-07-15 11:30:00,114.19,114.37,114.11,114.16,32923.0,109.9912,110.1646,109.9141,109.9623,32923.0
2022-07-15 12:00:00,114.13,114.16,113.93,114.07,25297.0,109.9334,109.9623,109.7408,109.8756,25297.0
2022-07-15 12:30:00,114.08,114.15,113.93,114.08,82370.0,109.8852,109.9527,109.7408,109.8852,82370.0
2022-07-15 13:00:00,114.1,114.26,114.07,114.26,62774.0,109.9045,110.0586,109.8756,110.0586,62774.0
2022-07-15 13:30:00,114.28,114.3,114.13,114.19,46329.0,110.0779,110.0971,109.9334,109.9912,46329.0
2022-07-15 14:00:00,114.2,114.2,114.03,114.13,52548.0,110.0008,110.0008,109.8371,109.9334,52548.0
2022-07-15 14:30:00,114.18,114.27,114.11,114.19,72184.0,109.9816,110.0683,109.9141,109.9912,72184.0
2022-07-15 15:00:00,114.17,114.3,114.12,114.18,101456.0,109.9719,110.0971,109.9238,109.9816,101456.0
2022-07-15 15:30:00,114.19,114.53,114.04,114.47,216272.0,109.9912,110.3187,109.8467,110.2609,216272.0
2022-07-18 09:30:00,115.48,115.85,115.35,115.56,66485.0,111.2338,111.5902,111.1085,111.3108,66485.0
2022-07-18 10:00:00,115.57,115.66,115.17,115.38,25437.0,111.3205,111.4071,110.9352,111.1374,25437.0
2022-07-18 10:30:00,115.44,115.54,115.3,115.47,40105.0,111.1952,111.2916,111.0604,111.2241,40105.0
2022-07-18 11:00:00,115.45,115.49,115.34,115.47,24560.0,111.2049,111.2434,111.0989,111.2241,24560.0
2022-07-18 11:30:00,115.43,115.76,115.41,115.72,66623.0,111.1856,111.5035,111.1663,111.4649,66623.0
2022-07-18 12:00:00,115.73,115.74,115.58,115.59,44784.0,111.4746,111.4842,111.3301,111.3397,44784.0
2022-07-18 12:30:00,115.6,115.63,115.3,115.36,18014.0,111.3493,111.3782,111.0604,111.1182,18014.0
2022-07-18 13:00:00,115.34,115.39,115.17,115.34,16327.0,111.0989,111.1471,110.9352,111.0989,16327.0
2022-07-18 13:30:00,115.33,115.33,114.47,114.51,30319.0,111.0893,111.0893,110.2609,110.2994,30319.0
2022-07-18 14:00:00,114.52,114.68,114.35,114.37,32142.0,110.3091,110.4632,110.1453,110.1646,32142.0
2022-07-18 14:30:00,114.38,114.58,114.01,114.05,43881.0,110.1742,110.3669,109.8178,109.8563,43881.0
2022-07-18 15:00:00,114.08,114.28,113.93,113.93,41672.0,109.8852,110.0779,109.7408,109.7408,41672.0
2022-07-18 15:30:00,113.9,113.9,113.3,113.62,266943.0,109.7119,109.7119,109.1339,109.4422,266943.0
2022-07-19 09:30:00,114.96,115.28,114.77,115.27,44417.0,110.7329,111.0411,110.5499,111.0315,44417.0
2022-07-19 10:00:00,115.27,115.57,115.05,115.57,46573.0,111.0315,111.3205,110.8196,111.3205,46573.0
2022-07-19 10:30:00,115.62,115.9,115.51,115.83,31274.0,111.3686,111.6383,111.2627,111.5709,31274.0
2022-07-19 11:00:00,115.86,116.07,115.85,116.06,28042.0,111.5998,111.8021,111.5902,111.7924,28042.0
2022-07-19 11:30:00,116.1,116.26,115.97,116.2,44724.0,111.831,111.9851,111.7057,111.9273,44724.0
2022-07-19 12:00:00,116.16,116.24,115.95,116.24,55742.0,111.8888,111.9658,111.6865,111.9658,55742.0
2022-07-19 12:30:00,116.24,116.52,116.23,116.52,39554.0,111.9658,112.2355,111.9562,112.2355,39554.0
2022-07-19 13:00:00,116.49,116.51,116.27,116.33,45295.0,112.2066,112.2259,111.9947,112.0525,45295.0
2022-07-19 13:30:00,116.38,116.75,116.36,116.73,50708.0,112.1007,112.4571,112.0814,112.4378,50708.0
2022-07-19 14:00:00,116.73,116.96,116.65,116.65,48685.0,112.4378,112.6593,112.3607,112.3607,48685.0
2022-07-19 14:30:00,116.66,116.8,116.59,116.76,91175.0,112.3704,112.5052,112.3029,112.4667,91175.0
2022-07-19 15:00:00,116.75,116.88,116.69,116.77,79894.0,112.4571,112.5823,112.3993,112.4763,79894.0
2022-07-19 15:30:00,116.81,117.1,116.67,116.93,236637.0,112.5149,112.7942,112.38,112.6304,236637.0
2022-07-20 09:30:00,117.04,117.27,116.82,116.85,34091.0,112.7364,112.9579,112.5245,112.5534,34091.0
2022-07-20 10:00:00,116.84,117.63,116.68,117.62,31659.0,112.5438,113.3047,112.3896,113.2951,31659.0
2022-07-20 10:30:00,117.63,118.32,117.6,118.3,76782.0,113.3047,113.9693,113.2758,113.9501,76782.0
2022-07-20 11:00:00,118.33,118.33,117.97,118.17,28283.0,113.979,113.979,113.6322,113.8248,28283.0
2022-07-20 11:30:00,118.17,118.4,118.05,118.36,25642.0,113.8248,114.0464,113.7093,114.0079,25642.0
2022-07-20 12:00:00,118.32,118.53,118.28,118.28,60893.0,113.9693,114.1716,113.9308,113.9308,60893.0
2022-07-20 12:30:00,118.28,118.43,117.6,118.03,36242.0,113.9308,114.0753,113.2758,113.69,36242.0
2022-07-20 13:00:00,118.02,118.05,117.33,117.77,518799.0,113.6804,113.7093,113.0157,113.4396,518799.0
2022-07-20 13:30:00,117.76,117.94,117.31,117.38,95753.0,113.4299,113.6033,112.9965,113.0639,95753.0
2022-07-20 14:00:00,117.35,118.02,117.35,117.97,68935.0,113.035,113.6804,113.035,113.6322,68935.0
2022-07-20 14:30:00,117.92,118.07,117.75,117.99,100003.0,113.584,113.7285,113.4203,113.6515,100003.0
2022-07-20 15:00:00,117.94,118.4,117.94,118.4,65867.0,113.6033,114.0464,113.6033,114.0464,65867.0
2022-07-20 15:30:00,118.42,118.42,118.05,118.14,150748.0,114.0657,114.0657,113.7093,113.796,150748.0
2022-07-21 09:30:00,117.95,118.2,117.41,117.98,67249.0,113.6129,113.8537,113.0928,113.6418,67249.0
2022-07-21 10:00:00,117.97,118.16,117.02,117.17,71862.0,113.6322,113.8152,112.7171,112.8616,71862.0
2022-07-21 10:30:00,117.14,117.93,117.08,117.9,184020.0,112.8327,113.5937,112.7749,113.5648,184020.0
2022-07-21 11:00:00,117.9,118.09,117.83,118.03,46510.0,113.5648,113.7478,113.4973,113.69,46510.0
2022-07-21 11:30:00,118.04,118.37,117.98,118.27,135482.0,113.6996,114.0175,113.6418,113.9212,135482.0
2022-07-21 12:00:00,118.24,118.74,118.22,118.71,67666.0,113.8923,114.3739,113.873,114.345,67666.0
2022-07-21 12:30:00,118.71,118.81,118.57,118.66,359337.0,114.345,114.4413,114.2101,114.2968,359337.0
2022-07-21 13:00:00,118.7,118.73,118.32,118.38,245904.0,114.3354,114.3643,113.9693,114.0271,245904.0
2022-07-21 13:30:00,118.38,118.46,118.13,118.36,66588.0,114.0271,114.1042,113.7863,114.0079,66588.0
2022-07-21 14:00:00,118.36,118.63,118.29,118.6,27107.0,114.0079,114.2679,113.9404,114.239,27107.0
2022-07-21 14:30:00,118.59,118.59,118.35,118.49,80330.0,114.2294,114.2294,113.9982,114.1331,80330.0
2022-07-21 15:00:00,118.49,118.79,118.48,118.67,86344.0,114.1331,114.4221,114.1234,114.3065,86344.0
2022-07-21 15:30:00,118.67,119.14,118.65,119.14,100967.0,114.3065,114.7592,114.2872,114.7592,100967.0
2022-07-22 09:30:00,119.21,119.6,118.81,118.86,338303.0,114.8266,115.2023,114.4413,114.4895,338303.0
2022-07-22 10:00:00,118.84,119.05,118.57,118.71,51564.0,114.4702,114.6725,114.2101,114.345,51564.0
2022-07-22 10:30:00,118.86,119.09,118.76,119.01,141165.0,114.4895,114.711,114.3932,114.634,141165.0
2022-07-22 11:00:00,118.93,118.96,118.38,118.41,62509.0,114.5569,114.5858,114.0271,114.056,62509.0
2022-07-22 11:30:00,118.34,118.36,117.93,118.17,61382.0,113.9886,114.0079,113.5937,113.8248,61382.0
2022-07-22 12:00:00,118.22,118.26,117.75,117.95,42961.0,113.873,113.9115,113.4203,113.6129,42961.0
2022-07-22 12:30:00,117.91,118.1,117.75,117.78,416270.0,113.5744,113.7574,113.4203,113.4492,416270.0
2022-07-22 13:00:00,117.78,117.78,117.38,117.45,74599.0,113.4492,113.4492,113.0639,113.1313,74599.0
2022-07-22 13:30:00,117.43,117.43,117.19,117.4,45511.0,113.1121,113.1121,112.8809,113.0832,45511.0
2022-07-22 14:00:00,117.38,117.38,117.04,117.18,154279.0,113.0639,113.0639,112.7364,112.8713,154279.0
2022-07-22 14:30:00,117.12,117.39,117.02,117.31,95916.0,112.8135,113.0735,112.7171,112.9965,95916.0
2022-07-22 15:00:00,117.31,117.64,117.19,117.64,64395.0,112.9965,113.3143,112.8809,113.3143,64395.0
2022-07-22 15:30:00,117.66,117.72,117.29,117.72,83861.0,113.3336,113.3914,112.9772,113.3914,83861.0
2022-07-25 09:30:00,117.83,117.83,117.12,117.57,310405.0,113.4973,113.4973,112.8135,113.2469,310405.0
2022-07-25 10:00:00,117.53,117.64,116.92,117.22,60964.0,113.2084,113.3143,112.6208,112.9098,60964.0
2022-07-25 10:30:00,117.14,117.42,117.06,117.32,40404.0,112.8327,113.1024,112.7557,113.0061,40404.0
2022-07-25 11:00:00,117.31,117.48,117.1,117.48,29276.0,112.9965,113.1602,112.7942,113.1602,29276.0
2022-07-25 11:30:00,117.47,117.68,117.44,117.56,23923.0,113.1506,113.3529,113.1217,113.2373,23923.0
2022-07-25 12:00:00,117.57,117.64,117.26,117.36,47848.0,113.2469,113.3143,112.9483,113.0446,47848.0
2022-07-25 12:30:00,117.4,117.77,117.39,117.6,22009.0,113.0832,113.4396,113.0735,113.2758,22009.0
2022-07-25 13:00:00,117.6,117.72,117.46,117.47,53552.0,113.2758,113.3914,113.141,113.1506,53552.0
2022-07-25 13:30:00,117.47,117.5,117.16,117.19,33543.0,113.1506,113.1795,112.852,112.8809,33543.0
2022-07-25 14:00:00,117.15,117.21,117.05,117.11,19982.0,112.8424,112.9001,112.746,112.8038,19982.0
2022-07-25 14:30:00,117.09,117.22,116.9,116.92,43243.0,112.7846,112.9098,112.6015,112.6208,43243.0
2022-07-25 15:00:00,116.94,117.05,116.77,116.93,48667.0,112.6401,112.746,112.4763,112.6304,48667.0
2022-07-25 15:30:00,116.9,117.58,116.85,117.5,242654.0,112.6015,113.2565,112.5534,113.1795,242654.0
2022-07-26 09:30:00,116.84,116.97,116.51,116.71,16438.0,112.5438,112.669,112.2259,112.4185,16438.0
2022-07-26 10:00:00,116.78,116.87,116.43,116.47,19602.0,112.486,112.5726,112.1488,112.1874,19602.0
2022-07-26 10:30:00,116.42,116.57,116.35,116.51,14084.0,112.1392,112.2837,112.0718,112.2259,14084.0
2022-07-26 11:00:00,116.59,116.62,116.1,116.13,14995.0,112.3029,112.3318,111.831,111.8599,14995.0
2022-07-26 11:30:00,116.12,116.17,115.9,115.94,30702.0,111.8502,111.8984,111.6383,111.6768,30702.0
2022-07-26 12:00:00,115.88,116.05,115.84,116.05,19891.0,111.6191,111.7828,111.5805,111.7828,19891.0
2022-07-26 12:30:00,116.08,116.17,115.94,116.14,24589.0,111.8117,111.8984,111.6768,111.8695,24589.0
2022-07-26 13:00:00,116.1,116.38,116.09,116.3,33682.0,111.831,112.1007,111.8213,112.0236,33682.0
2022-07-26 13:30:00,116.3,116.3,116.01,116.01,65676.0,112.0236,112.0236,111.7443,111.7443,65676.0
2022-07-26 14:00:00,116.02,116.35,115.79,115.79,101327.0,111.7539,112.0718,111.5324,111.5324,101327.0
2022-07-26 14:30:00,115.78,115.88,115.71,115.87,65324.0,111.5227,111.6191,111.4553,111.6094,65324.0
2022-07-26 15:00:00,115.84,115.92,115.63,115.82,81296.0,111.5805,111.6576,111.3782,111.5613,81296.0
2022-07-26 15:30:00,115.83,116.12,115.78,115.9,78432.0,111.5709,111.8502,111.5227,111.6383,78432.0
2022-07-27 09:30:00,116.85,117.15,116.62,117.04,182396.0,112.5534,112.8424,112.3318,112.7364,182396.0
2022-07-27 10:00:00,117.04,117.2,116.92,117.13,41069.0,112.7364,112.8905,112.6208,112.8231,41069.0
2022-07-27 10:30:00,117.15,117.34,117.06,117.34,35390.0,112.8424,113.0254,112.7557,113.0254,35390.0
2022-07-27 11:00:00,117.35,117.52,117.2,117.3,24649.0,113.035,113.1987,112.8905,112.9868,24649.0
2022-07-27 11:30:00,117.33,117.44,117.29,117.41,41928.0,113.0157,113.1217,112.9772,113.0928,41928.0
2022-07-27 12:00:00,117.38,117.54,117.36,117.48,46969.0,113.0639,113.218,113.0446,113.1602,46969.0
2022-07-27 12:30:00,117.49,117.5,117.25,117.26,25203.0,113.1699,113.1795,112.9387,112.9483,25203.0
2022-07-27 13:00:00,117.27,117.29,117.03,117.19,67813.0,112.9579,112.9772,112.7268,112.8809,67813.0
2022-07-27 13:30:00,117.16,117.34,117.16,117.28,38858.0,112.852,113.0254,112.852,112.9676,38858.0
2022-07-27 14:00:00,117.31,117.64,117.06,117.34,129236.0,112.9965,113.3143,112.7557,113.0254,129236.0
2022-07-27 14:30:00,117.36,118.66,117.03,118.41,127676.0,113.0446,114.2968,112.7268,114.056,127676.0
2022-07-27 15:00:00,118.43,119.31,118.34,119.31,125088.0,114.0753,114.9229,113.9886,114.9229,125088.0
2022-07-27 15:30:00,119.35,119.36,118.8,118.8,113000.0,114.9615,114.9711,114.4317,114.4317,113000.0
2022-07-28 09:30:00,118.96,119.44,117.97,118.32,41402.0,114.5858,115.0481,113.6322,113.9693,41402.0
2022-07-28 10:00:00,118.34,118.48,118.0,118.2,46927.0,113.9886,114.1234,113.6611,113.8537,46927.0
2022-07-28 10:30:00,118.19,119.03,118.12,119.03,33420.0,113.8441,114.6532,113.7767,114.6532,33420.0
2022-07-28 11:00:00,119.04,119.84,118.99,119.84,56180.0,114.6629,115.4334,114.6147,115.4334,56180.0
2022-07-28 11:30:00,119.86,120.08,119.66,119.9,60281.0,115.4527,115.6646,115.2601,115.4912,60281.0
2022-07-28 12:00:00,119.94,120.11,119.77,120.1,59263.0,115.5298,115.6935,115.366,115.6839,59263.0
2022-07-28 12:30:00,120.09,120.18,119.93,120.07,70391.0,115.6742,115.7609,115.5201,115.655,70391.0
2022-07-28 13:00:00,120.0,120.38,119.93,120.36,128570.0,115.5876,115.9536,115.5201,115.9343,128570.0
2022-07-28 13:30:00,120.35,120.84,120.35,120.82,51866.0,115.9247,116.3967,115.9247,116.3774,51866.0
2022-07-28 14:00:00,120.77,120.77,120.52,120.66,426194.0,116.3292,116.3292,116.0884,116.2233,426194.0
2022-07-28 14:30:00,120.66,120.78,120.58,120.75,38632.0,116.2233,116.3389,116.1462,116.31,38632.0
2022-07-28 15:00:00,120.79,120.96,120.68,120.86,60708.0,116.3485,116.5123,116.2426,116.4159,60708.0
2022-07-28 15:30:00,120.84,120.87,120.58,120.73,81622.0,116.3967,116.4256,116.1462,116.2907,81622.0
2022-07-29 09:30:00,120.63,120.99,120.38,120.9,77306.0,116.1944,116.5412,115.9536,116.4545,77306.0
2022-07-29 10:00:00,120.89,121.27,120.78,121.19,99731.0,116.4448,116.8109,116.3389,116.7338,99731.0
2022-07-29 10:30:00,121.22,121.31,120.85,120.85,46043.0,116.7627,116.8494,116.4063,116.4063,46043.0
2022-07-29 11:00:00,120.83,120.94,120.52,120.6,83745.0,116.387,116.493,116.0884,116.1655,83745.0
2022-07-29 11:30:00,120.6,121.0,120.54,120.94,68495.0,116.1655,116.5508,116.1077,116.493,68495.0
2022-07-29 12:00:00,120.94,121.08,120.81,121.04,29346.0,116.493,116.6278,116.3678,116.5893,29346.0
2022-07-29 12:30:00,121.03,121.33,120.93,121.26,57939.0,116.5797,116.8687,116.4834,116.8012,57939.0
2022-07-29 13:00:00,121.27,121.33,121.18,121.2,70150.0,116.8109,116.8687,116.7242,116.7434,70150.0
2022-07-29 13:30:00,121.2,121.54,121.2,121.46,32631.0,116.7434,117.0709,116.7434,116.9939,32631.0
2022-07-29 14:00:00,121.48,121.73,121.41,121.73,50006.0,117.0131,117.2539,116.9457,117.2539,50006.0
2022-07-29 14:30:00,121.74,121.86,121.67,121.84,57651.0,117.2636,117.3792,117.1962,117.3599,57651.0
2022-07-29 15:00:00,121.85,122.07,121.82,122.06,75105.0,117.3695,117.5814,117.3406,117.5718,75105.0
2022-07-29 15:30:00,122.09,122.25,121.92,121.97,185161.0,117.6007,117.7548,117.437,117.4851,185161.0
2022-08-01 09:30:00,121.29,121.84,120.85,121.69,130642.0,116.8301,117.3599,116.4063,117.2154,130642.0
2022-08-01 10:00:00,121.66,122.14,121.26,121.34,90162.0,117.1865,117.6489,116.8012,116.8783,90162.0
2022-08-01 10:30:00,121.41,122.46,121.4,122.38,29181.0,116.9457,117.9571,116.9361,117.88,29181.0
2022-08-01 11:00:00,122.42,122.49,121.91,122.34,116732.0,117.9186,117.986,117.4273,117.8415,116732.0
2022-08-01 11:30:00,122.18,122.43,122.03,122.37,23822.0,117.6874,117.9282,117.5429,117.8704,23822.0
2022-08-01 12:00:00,122.33,122.33,121.92,122.15,65331.0,117.8319,117.8319,117.437,117.6585,65331.0
2022-08-01 12:30:00,122.14,122.24,121.97,122.1,86028.0,117.6489,117.7452,117.4851,117.6103,86028.0
2022-08-01 13:00:00,122.07,122.07,121.61,121.61,57905.0,117.5814,117.5814,117.1384,117.1384,57905.0
2022-08-01 13:30:00,121.58,121.66,121.27,121.54,116755.0,117.1095,117.1865,116.8109,117.0709,116755.0
2022-08-01 14:00:00,121.51,121.7,121.3,121.61,67709.0,117.042,117.225,116.8398,117.1384,67709.0
2022-08-01 14:30:00,121.59,121.94,121.5,121.94,28173.0,117.1191,117.4562,117.0324,117.4562,28173.0
2022-08-01 15:00:00,121.81,122.03,121.64,121.69,38815.0,117.331,117.5429,117.1673,117.2154,38815.0
2022-08-01 15:30:00,121.66,121.9,121.59,121.68,105793.0,117.1865,117.4177,117.1191,117.2058,105793.0
2022-08-02 09:30:00,121.17,121.22,120.56,120.7,25502.0,116.7145,116.7627,116.127,116.2618,25502.0
2022-08-02 10:00:00,120.69,120.79,120.18,120.77,72641.0,116.2522,116.3485,115.7609,116.3292,72641.0
2022-08-02 10:30:00,120.81,121.6,120.73,121.41,101331.0,116.3678,117.1287,116.2907,116.9457,101331.0
2022-08-02 11:00:00,121.42,121.48,121.14,121.35,42082.0,116.9553,117.0131,116.6856,116.8879,42082.0
2022-08-02 11:30:00,121.35,121.56,121.13,121.44,19443.0,116.8879,117.0902,116.676,116.9746,19443.0
2022-08-02 12:00:00,121.47,122.05,121.45,122.04,27004.0,117.0035,117.5622,116.9842,117.5525,27004.0
2022-08-02 12:30:00,122.05,122.21,121.96,122.14,34846.0,117.5622,117.7163,117.4755,117.6489,34846.0
2022-08-02 13:00:00,122.1,122.11,121.5,121.54,34454.0,117.6103,117.62,117.0324,117.0709,34454.0
2022-08-02 13:30:00,121.5,121.5,120.97,121.13,29759.0,117.0324,117.0324,116.5219,116.676,29759.0
2022-08-02 14:00:00,121.11,121.44,121.07,121.41,27714.0,116.6567,116.9746,116.6182,116.9457,27714.0
2022-08-02 14:30:00,121.42,121.53,121.09,121.16,32649.0,116.9553,117.0613,116.6375,116.7049,32649.0
2022-08-02 15:00:00,121.17,121.26,120.78,121.06,36010.0,116.7145,116.8012,116.3389,116.6086,36010.0
2022-08-02 15:30:00,121.02,121.22,120.67,120.7,90728.0,116.5701,116.7627,116.2329,116.2618,90728.0
2022-08-03 09:30:00,121.3,121.53,121.03,121.51,80165.0,116.8398,117.0613,116.5797,117.042,80165.0
2022-08-03 10:00:00,121.47,121.85,121.27,121.47,59997.0,117.0035,117.3695,116.8109,117.0035,59997.0
2022-08-03 10:30:00,121.44,121.56,121.05,121.44,48530.0,116.9746,117.0902,116.5989,116.9746,48530.0
2022-08-03 11:00:00,121.44,121.84,121.44,121.77,33194.0,116.9746,117.3599,116.9746,117.2925,33194.0
2022-08-03 11:30:00,121.77,122.05,121.73,122.03,27910.0,117.2925,117.5622,117.2539,117.5429,27910.0
2022-08-03 12:00:00,122.0,122.07,121.81,121.95,61479.0,117.514,117.5814,117.331,117.4659,61479.0
2022-08-03 12:30:00,121.93,122.3,121.93,122.28,50269.0,117.4466,117.803,117.4466,117.7837,50269.0
2022-08-03 13:00:00,122.25,122.35,122.13,122.3,19576.0,117.7548,117.8511,117.6392,117.803,19576.0
2022-08-03 13:30:00,122.28,122.31,122.1,122.28,21206.0,117.7837,117.8126,117.6103,117.7837,21206.0
2022-08-03 14:00:00,122.24,122.47,122.17,122.41,32928.0,117.7452,117.9667,117.6778,117.9089,32928.0
2022-08-03 14:30:00,122.4,122.44,122.23,122.38,38984.0,117.8993,117.9378,117.7356,117.88,38984.0
2022-08-03 15:00:00,122.35,122.47,122.28,122.36,36476.0,117.8511,117.9667,117.7837,117.8608,36476.0
2022-08-03 15:30:00,122.35,122.62,122.17,122.24,90428.0,117.8511,118.1112,117.6778,117.7452,90428.0
2022-08-04 09:30:00,122.46,122.52,122.06,122.42,31669.0,117.9571,118.0149,117.5718,117.9186,31669.0
2022-08-04 10:00:00,122.34,122.58,122.08,122.13,313768.0,117.8415,118.0727,117.5911,117.6392,313768.0
2022-08-04 10:30:00,122.18,122.53,121.85,122.46,51465.0,117.6874,118.0245,117.3695,117.9571,51465.0
2022-08-04 11:00:00,122.49,122.5,122.15,122.2,36574.0,117.986,117.9956,117.6585,117.7067,36574.0
2022-08-04 11:30:00,122.29,122.56,122.07,122.54,32973.0,117.7934,118.0534,117.5814,118.0342,32973.0
2022-08-04 12:00:00,122.53,122.57,122.4,122.53,23755.0,118.0245,118.0631,117.8993,118.0245,23755.0
2022-08-04 12:30:00,122.55,122.55,122.09,122.17,19605.0,118.0438,118.0438,117.6007,117.6778,19605.0
2022-08-04 13:00:00,122.17,122.54,122.17,122.51,36076.0,117.6778,118.0342,117.6778,118.0053,36076.0
2022-08-04 13:30:00,122.47,122.6,122.39,122.43,22562.0,117.9667,118.092,117.8897,117.9282,22562.0
2022-08-04 14:00:00,122.44,122.49,122.27,122.48,47468.0,117.9378,117.986,117.7741,117.9764,47468.0
2022-08-04 14:30:00,122.49,122.57,122.29,122.52,26833.0,117.986,118.0631,117.7934,118.0149,26833.0
2022-08-04 15:00:00,122.49,122.71,122.44,122.59,44660.0,117.986,118.1979,117.9378,118.0823,44660.0
2022-08-04 15:30:00,122.56,122.58,122.32,122.58,84655.0,118.0534,118.0727,117.8223,118.0727,84655.0
2022-08-05 09:30:00,121.1,121.7,120.97,121.66,40112.0,116.6471,117.225,116.5219,117.1865,40112.0
2022-08-05 10:00:00,121.68,122.49,121.6,122.2,98320.0,117.2058,117.986,117.1287,117.7067,98320.0
2022-08-05 10:30:00,122.18,122.24,121.95,122.1,25312.0,117.6874,117.7452,117.4659,117.6103,25312.0
2022-08-05 11:00:00,122.1,122.1,121.22,121.22,50056.0,117.6103,117.6103,116.7627,116.7627,50056.0
2022-08-05 11:30:00,121.24,121.46,121.19,121.35,14520.0,116.782,116.9939,116.7338,116.8879,14520.0
2022-08-05 12:00:00,121.34,121.75,121.34,121.71,38079.0,116.8783,117.2732,116.8783,117.2347,38079.0
2022-08-05 12:30:00,121.71,121.95,121.51,121.95,31160.0,117.2347,117.4659,117.042,117.4659,31160.0
2022-08-05 13:00:00,121.95,122.18,121.87,121.99,29450.0,117.4659,117.6874,117.3888,117.5044,29450.0
2022-08-05 13:30:00,121.99,122.17,121.82,121.9,20629.0,117.5044,117.6778,117.3406,117.4177,20629.0
2022-08-05 14:00:00,121.87,121.94,121.66,121.66,130236.0,117.3888,117.4562,117.1865,117.1865,130236.0
2022-08-05 14:30:00,121.63,121.86,121.59,121.75,63722.0,117.1576,117.3792,117.1191,117.2732,63722.0
2022-08-05 15:00:00,121.84,121.98,121.75,121.96,26185.0,117.3599,117.4948,117.2732,117.4755,26185.0
2022-08-05 15:30:00,121.96,122.38,121.95,122.29,85531.0,117.4755,117.88,117.4659,117.7934,85531.0
2022-08-08 09:30:00,122.45,123.34,122.4,123.23,59186.0,117.9475,118.8047,117.8993,118.6988,59186.0
2022-08-08 10:00:00,123.28,123.36,123.02,123.05,22698.0,118.747,118.824,118.4965,118.5254,22698.0
2022-08-08 10:30:00,123.18,123.35,122.99,123.05,28861.0,118.6506,118.8144,118.4676,118.5254,28861.0
2022-08-08 11:00:00,123.09,123.21,122.79,122.79,29180.0,118.5639,118.6795,118.275,118.275,29180.0
2022-08-08 11:30:00,122.81,122.87,122.14,122.56,36135.0,118.2942,118.352,117.6489,118.0534,36135.0
2022-08-08 12:00:00,122.56,122.59,121.84,121.93,25547.0,118.0534,118.0823,117.3599,117.4466,25547.0
2022-08-08 12:30:00,121.95,122.2,121.8,122.18,34876.0,117.4659,117.7067,117.3214,117.6874,34876.0
2022-08-08 13:00:00,122.09,122.4,122.09,122.1,117343.0,117.6007,117.8993,117.6007,117.6103,117343.0
2022-08-08 13:30:00,122.16,122.38,122.03,122.36,38366.0,117.6681,117.88,117.5429,117.8608,38366.0
2022-08-08 14:00:00,122.29,122.31,121.93,122.05,41193.0,117.7934,117.8126,117.4466,117.5622,41193.0
2022-08-08 14:30:00,122.06,122.11,121.79,121.97,25717.0,117.5718,117.62,117.3117,117.4851,25717.0
2022-08-08 15:00:00,122.0,122.17,121.86,122.12,20291.0,117.514,117.6778,117.3792,117.6296,20291.0
2022-08-08 15:30:00,122.1,122.33,122.03,122.22,46618.0,117.6103,117.8319,117.5429,117.7259,46618.0
2022-08-09 09:30:00,121.86,121.88,121.12,121.19,21770.0,117.3792,117.3984,116.6664,116.7338,21770.0
2022-08-09 10:00:00,121.15,121.31,121.0,121.16,21211.0,116.6953,116.8494,116.5508,116.7049,21211.0
2022-08-09 10:30:00,121.17,121.33,120.98,120.98,33248.0,116.7145,116.8687,116.5315,116.5315,33248.0
2022-08-09 11:00:00,121.05,121.36,120.76,121.31,30500.0,116.5989,116.8976,116.3196,116.8494,30500.0
2022-08-09 11:30:00,121.26,121.29,121.01,121.04,44549.0,116.8012,116.8301,116.5604,116.5893,44549.0
2022-08-09 12:00:00,121.04,121.11,120.79,120.81,23157.0,116.5893,116.6567,116.3485,116.3678,23157.0
2022-08-09 12:30:00,120.8,120.89,120.74,120.85,23980.0,116.3581,116.4448,116.3003,116.4063,23980.0
2022-08-09 13:00:00,120.89,120.94,120.76,120.93,43631.0,116.4448,116.493,116.3196,116.4834,43631.0
2022-08-09 13:30:00,120.89,121.03,120.69,121.03,50147.0,116.4448,116.5797,116.2522,116.5797,50147.0
2022-08-09 14:00:00,120.98,121.06,120.66,120.71,28590.0,116.5315,116.6086,116.2233,116.2715,28590.0
2022-08-09 14:30:00,120.68,121.12,120.68,121.05,37710.0,116.2426,116.6664,116.2426,116.5989,37710.0
2022-08-09 15:00:00,121.03,121.24,120.95,121.17,62409.0,116.5797,116.782,116.5026,116.7145,62409.0
2022-08-09 15:30:00,121.16,121.2,120.95,121.08,84814.0,116.7049,116.7434,116.5026,116.6278,84814.0
2022-08-10 09:30:00,123.16,123.71,123.06,123.49,74082.0,118.6314,119.1611,118.535,118.9492,74082.0
2022-08-10 10:00:00,123.5,123.65,123.06,123.38,21595.0,118.9589,119.1033,118.535,118.8433,21595.0
2022-08-10 10:30:00,123.42,123.78,123.38,123.77,26320.0,118.8818,119.2286,118.8433,119.2189,26320.0
2022-08-10 11:00:00,123.79,124.14,123.76,123.9,40732.0,119.2382,119.5753,119.2093,119.3442,40732.0
2022-08-10 11:30:00,123.91,124.07,123.84,124.03,24499.0,119.3538,119.5079,119.2864,119.4694,24499.0
2022-08-10 12:00:00,124.05,124.1,123.65,123.79,41652.0,119.4886,119.5368,119.1033,119.2382,41652.0
2022-08-10 12:30:00,123.78,123.86,123.73,123.83,29242.0,119.2286,119.3056,119.1804,119.2767,29242.0
2022-08-10 13:00:00,123.84,123.94,123.75,123.8,44215.0,119.2864,119.3827,119.1997,119.2478,44215.0
2022-08-10 13:30:00,123.82,124.01,123.7,123.9,44780.0,119.2671,119.4501,119.1515,119.3442,44780.0
2022-08-10 14:00:00,123.9,123.95,123.77,123.78,29222.0,119.3442,119.3923,119.2189,119.2286,29222.0
2022-08-10 14:30:00,123.78,123.85,123.64,123.65,39608.0,119.2286,119.296,119.0937,119.1033,39608.0
2022-08-10 15:00:00,123.6,123.9,123.6,123.88,36651.0,119.0552,119.3442,119.0552,119.3249,36651.0
2022-08-10 15:30:00,123.88,124.16,123.82,124.09,86927.0,119.3249,119.5946,119.2671,119.5272,86927.0
2022-08-11 09:30:00,124.79,125.02,124.57,125.0,63104.0,120.2014,120.423,119.9895,120.4037,63104.0
2022-08-11 10:00:00,125.0,125.5,125.0,125.23,31667.0,120.4037,120.8853,120.4037,120.6252,31667.0
2022-08-11 10:30:00,125.26,125.45,125.01,125.08,36040.0,120.6541,120.8372,120.4133,120.4808,36040.0
2022-08-11 11:00:00,125.02,125.02,124.34,124.54,123721.0,120.423,120.423,119.768,119.9606,123721.0
2022-08-11 11:30:00,124.54,124.62,124.11,124.28,19964.0,119.9606,120.0377,119.5464,119.7102,19964.0
2022-08-11 12:00:00,124.29,124.35,124.09,124.31,22488.0,119.7198,119.7776,119.5272,119.7391,22488.0
2022-08-11 12:30:00,124.37,124.48,124.3,124.44,23838.0,119.7969,119.9028,119.7294,119.8643,23838.0
2022-08-11 13:00:00,124.46,124.65,124.33,124.5,80990.0,119.8836,120.0666,119.7583,119.9221,80990.0
2022-08-11 13:30:00,124.5,124.55,124.27,124.31,39894.0,119.9221,119.9703,119.7005,119.7391,39894.0
2022-08-11 14:00:00,124.3,124.3,123.97,124.09,29205.0,119.7294,119.7294,119.4116,119.5272,29205.0
2022-08-11 14:30:00,124.07,124.09,123.57,123.74,69878.0,119.5079,119.5272,119.0263,119.19,69878.0
2022-08-11 15:00:00,123.76,123.76,123.46,123.74,60641.0,119.2093,119.2093,118.9203,119.19,60641.0
2022-08-11 15:30:00,123.74,123.84,123.51,123.73,84336.0,119.19,119.2864,118.9685,119.1804,84336.0
2022-08-12 09:30:00,124.46,124.71,124.25,124.68,24275.0,119.8836,120.1244,119.6813,120.0955,24275.0
2022-08-12 10:00:00,124.68,124.74,124.2,124.63,63066.0,120.0955,120.1533,119.6331,120.0473,63066.0
2022-08-12 10:30:00,124.62,124.71,124.34,124.54,308025.0,120.0377,120.1244,119.768,119.9606,308025.0
2022-08-12 11:00:00,124.58,124.88,124.57,124.84,27538.0,119.9992,120.2881,119.9895,120.2496,27538.0
2022-08-12 11:30:00,124.83,124.9,124.76,124.8,30605.0,120.24,120.3074,120.1725,120.2111,30605.0
2022-08-12 12:00:00,124.82,125.09,124.81,125.03,27115.0,120.2303,120.4904,120.2207,120.4326,27115.0
2022-08-12 12:30:00,125.07,125.13,125.04,125.08,28971.0,120.4711,120.5289,120.4422,120.4808,28971.0
2022-08-12 13:00:00,125.09,125.19,125.04,125.13,68615.0,120.4904,120.5867,120.4422,120.5289,68615.0
2022-08-12 13:30:00,125.15,125.25,125.12,125.2,108334.0,120.5482,120.6445,120.5193,120.5964,108334.0
2022-08-12 14:00:00,125.2,125.33,125.18,125.33,70073.0,120.5964,120.7216,120.5771,120.7216,70073.0
2022-08-12 14:30:00,125.33,125.5,125.33,125.49,244493.0,120.7216,120.8853,120.7216,120.8757,244493.0
2022-08-12 15:00:00,125.48,125.72,125.45,125.68,46348.0,120.8661,121.0972,120.8372,121.0587,46348.0
2022-08-12 15:30:00,125.67,125.82,125.58,125.77,106142.0,121.0491,121.1936,120.9624,121.1454,106142.0
2022-08-15 09:30:00,125.1,125.94,125.1,125.86,26797.0,120.5,121.3091,120.5,121.2321,26797.0
2022-08-15 10:00:00,125.84,125.88,125.36,125.53,123816.0,121.2128,121.2513,120.7505,120.9142,123816.0
2022-08-15 10:30:00,125.5,125.73,125.4,125.44,23663.0,120.8853,121.1069,120.789,120.8275,23663.0
2022-08-15 11:00:00,125.41,125.54,125.28,125.48,85814.0,120.7986,120.9239,120.6734,120.8661,85814.0
2022-08-15 11:30:00,125.52,126.04,125.52,126.0,21048.0,120.9046,121.4055,120.9046,121.3669,21048.0
2022-08-15 12:00:00,126.0,126.13,125.96,126.09,102875.0,121.3669,121.4922,121.3284,121.4536,102875.0
2022-08-15 12:30:00,126.09,126.24,126.07,126.2,26461.0,121.4536,121.5981,121.4344,121.5596,26461.0
2022-08-15 13:00:00,126.21,126.28,126.07,126.18,56295.0,121.5692,121.6366,121.4344,121.5403,56295.0
2022-08-15 13:30:00,126.17,126.17,125.99,126.1,57385.0,121.5307,121.5307,121.3573,121.4633,57385.0
2022-08-15 14:00:00,126.1,126.14,125.96,126.14,37922.0,121.4633,121.5018,121.3284,121.5018,37922.0
2022-08-15 14:30:00,126.14,126.29,126.1,126.28,19060.0,121.5018,121.6463,121.4633,121.6366,19060.0
2022-08-15 15:00:00,126.27,126.42,126.2,126.36,25976.0,121.627,121.7715,121.5596,121.7137,25976.0
2022-08-15 15:30:00,126.4,126.47,126.23,126.26,62847.0,121.7522,121.8197,121.5885,121.6174,62847.0
2022-08-16 09:30:00,126.16,126.24,125.84,126.06,33929.0,121.5211,121.5981,121.2128,121.4247,33929.0
2022-08-16 10:00:00,125.99,126.1,125.71,125.85,22327.0,121.3573,121.4633,121.0876,121.2225,22327.0
2022-08-16 10:30:00,125.78,125.86,125.52,125.73,14199.0,121.155,121.2321,120.9046,121.1069,14199.0
2022-08-16 11:00:00,125.78,126.21,125.72,126.2,23717.0,121.155,121.5692,121.0972,121.5596,23717.0
2022-08-16 11:30:00,126.23,126.67,126.23,126.64,18710.0,121.5885,122.0123,121.5885,121.9834,18710.0
2022-08-16 12:00:00,126.6,126.72,126.53,126.58,58820.0,121.9449,122.0605,121.8774,121.9256,58820.0
2022-08-16 12:30:00,126.57,126.63,126.44,126.5,27083.0,121.916,121.9738,121.7908,121.8486,27083.0
2022-08-16 13:00:00,126.52,126.71,126.46,126.67,31753.0,121.8678,122.0508,121.81,122.0123,31753.0
2022-08-16 13:30:00,126.67,126.93,126.67,126.92,30215.0,122.0123,122.2627,122.0123,122.2531,30215.0
2022-08-16 14:00:00,126.93,127.14,126.9,127.0,54373.0,122.2627,122.465,122.2338,122.3302,54373.0
2022-08-16 14:30:00,126.99,126.99,126.05,126.33,30921.0,122.3205,122.3205,121.4151,121.6848,30921.0
2022-08-16 15:00:00,126.32,126.46,126.1,126.42,43176.0,121.6752,121.81,121.4633,121.7715,43176.0
2022-08-16 15:30:00,126.41,126.7,126.4,126.49,39629.0,121.7619,122.0412,121.7522,121.8389,39629.0
2022-08-17 09:30:00,125.21,125.6,125.12,125.57,36381.0,120.606,120.9816,120.5193,120.9527,36381.0
2022-08-17 10:00:00,125.52,125.72,125.26,125.43,19877.0,120.9046,121.0972,120.6541,120.8179,19877.0
2022-08-17 10:30:00,125.43,125.46,125.01,125.04,54665.0,120.8179,120.8468,120.4133,120.4422,54665.0
2022-08-17 11:00:00,125.08,125.3,125.0,125.24,25951.0,120.4808,120.6927,120.4037,120.6349,25951.0
2022-08-17 11:30:00,125.28,125.29,124.83,124.94,8900.0,120.6734,120.683,120.24,120.3459,8900.0
2022-08-17 12:00:00,124.92,125.25,124.92,125.25,7842.0,120.3266,120.6445,120.3266,120.6445,7842.0
2022-08-17 12:30:00,125.24,125.42,125.21,125.4,23904.0,120.6349,120.8083,120.606,120.789,23904.0
2022-08-17 13:00:00,125.38,125.46,125.25,125.46,39623.0,120.7697,120.8468,120.6445,120.8468,39623.0
2022-08-17 13:30:00,125.44,125.54,125.35,125.45,71102.0,120.8275,120.9239,120.7408,120.8372,71102.0
2022-08-17 14:00:00,125.46,126.21,125.38,126.1,63306.0,120.8468,121.5692,120.7697,121.4633,63306.0
2022-08-17 14:30:00,126.09,126.3,125.8,125.8,26412.0,121.4536,121.6559,121.1743,121.1743,26412.0
2022-08-17 15:00:00,125.8,126.0,125.38,125.57,55528.0,121.1743,121.3669,120.7697,120.9527,55528.0
2022-08-17 15:30:00,125.53,125.66,125.33,125.43,121280.0,120.9142,121.0394,120.7216,120.8179,121280.0
2022-08-18 09:30:00,125.6,125.64,125.36,125.44,17025.0,120.9816,121.0202,120.7505,120.8275,17025.0
2022-08-18 10:00:00,125.4,125.65,125.31,125.54,19955.0,120.789,121.0298,120.7023,120.9239,19955.0
2022-08-18 10:30:00,125.56,125.91,125.42,125.71,34007.0,120.9431,121.2802,120.8083,121.0876,34007.0
2022-08-18 11:00:00,125.79,125.93,125.6,125.86,12001.0,121.1647,121.2995,120.9816,121.2321,12001.0
2022-08-18 11:30:00,126.03,126.15,125.97,126.02,44999.0,121.3958,121.5114,121.338,121.3862,44999.0
2022-08-18 12:00:00,126.01,126.07,125.64,125.64,22052.0,121.3766,121.4344,121.0202,121.0202,22052.0
2022-08-18 12:30:00,125.63,125.68,125.49,125.63,13832.0,121.0105,121.0587,120.8757,121.0105,13832.0
2022-08-18 13:00:00,125.57,125.86,125.57,125.84,41562.0,120.9527,121.2321,120.9527,121.2128,41562.0
2022-08-18 13:30:00,125.85,125.94,125.81,125.83,9015.0,121.2225,121.3091,121.1839,121.2032,9015.0
2022-08-18 14:00:00,125.82,126.0,125.76,125.95,26769.0,121.1936,121.3669,121.1358,121.3188,26769.0
2022-08-18 14:30:00,125.91,126.07,125.81,126.0,37021.0,121.2802,121.4344,121.1839,121.3669,37021.0
2022-08-18 15:00:00,126.01,126.25,125.99,126.22,28396.0,121.3766,121.6077,121.3573,121.5788,28396.0
2022-08-18 15:30:00,126.23,126.3,125.87,126.04,211380.0,121.5885,121.6559,121.2417,121.4055,211380.0
2022-08-19 09:30:00,124.95,125.17,124.36,124.45,77071.0,120.3555,120.5675,119.7872,119.8739,77071.0
2022-08-19 10:00:00,124.37,124.56,124.3,124.33,18168.0,119.7969,119.9799,119.7294,119.7583,18168.0
2022-08-19 10:30:00,124.46,124.55,124.26,124.26,16457.0,119.8836,119.9703,119.6909,119.6909,16457.0
2022-08-19 11:00:00,124.27,124.32,124.04,124.2,24382.0,119.7005,119.7487,119.479,119.6331,24382.0
2022-08-19 11:30:00,124.21,124.42,124.08,124.24,18938.0,119.6428,119.845,119.5175,119.6717,18938.0
2022-08-19 12:00:00,124.22,124.36,124.13,124.24,70204.0,119.6524,119.7872,119.5657,119.6717,70204.0
2022-08-19 12:30:00,124.22,124.54,124.17,124.47,24534.0,119.6524,119.9606,119.6042,119.8932,24534.0
2022-08-19 13:00:00,124.45,124.54,124.26,124.29,20758.0,119.8739,119.9606,119.6909,119.7198,20758.0
2022-08-19 13:30:00,124.24,124.33,124.07,124.31,20062.0,119.6717,119.7583,119.5079,119.7391,20062.0
2022-08-19 14:00:00,124.28,124.29,124.05,124.12,22439.0,119.7102,119.7198,119.4886,119.5561,22439.0
2022-08-19 14:30:00,124.08,124.16,123.88,123.94,23190.0,119.5175,119.5946,119.3249,119.3827,23190.0
2022-08-19 15:00:00,123.92,124.09,123.77,124.07,21171.0,119.3634,119.5272,119.2189,119.5079,21171.0
2022-08-19 15:30:00,124.08,124.14,123.95,124.03,43591.0,119.5175,119.5753,119.3923,119.4694,43591.0
2022-08-22 09:30:00,122.72,122.72,122.18,122.44,40716.0,118.2075,118.2075,117.6874,117.9378,40716.0
2022-08-22 10:00:00,122.29,122.36,121.87,121.98,13587.0,117.7934,117.8608,117.3888,117.4948,13587.0
2022-08-22 10:30:00,121.92,122.09,121.76,121.76,50628.0,117.437,117.6007,117.2828,117.2828,50628.0
2022-08-22 11:00:00,121.75,122.08,121.75,122.01,23979.0,117.2732,117.5911,117.2732,117.5236,23979.0
2022-08-22 11:30:00,122.07,122.25,122.05,122.16,49912.0,117.5814,117.7548,117.5622,117.6681,49912.0
2022-08-22 12:00:00,122.17,122.27,122.05,122.06,20589.0,117.6778,117.7741,117.5622,117.5718,20589.0
2022-08-22 12:30:00,122.08,122.19,121.96,122.08,19258.0,117.5911,117.697,117.4755,117.5911,19258.0
2022-08-22 13:00:00,122.11,122.11,121.74,121.76,83081.0,117.62,117.62,117.2636,117.2828,83081.0
2022-08-22 13:30:00,121.74,121.75,121.54,121.54,142463.0,117.2636,117.2732,117.0709,117.0709,142463.0
2022-08-22 14:00:00,121.54,121.54,121.42,121.47,13751.0,117.0709,117.0709,116.9553,117.0035,13751.0
2022-08-22 14:30:00,121.46,121.46,121.25,121.36,28575.0,116.9939,116.9939,116.7916,116.8976,28575.0
2022-08-22 15:00:00,121.37,121.63,121.37,121.44,34016.0,116.9072,117.1576,116.9072,116.9746,34016.0
2022-08-22 15:30:00,121.44,121.53,121.19,121.53,136929.0,116.9746,117.0613,116.7338,117.0613,136929.0
2022-08-23 09:30:00,121.52,121.91,121.18,121.77,43777.0,117.0517,117.4273,116.7242,117.2925,43777.0
2022-08-23 10:00:00,121.77,122.22,121.65,121.88,114320.0,117.2925,117.7259,117.1769,117.3984,114320.0
2022-08-23 10:30:00,121.88,122.02,121.45,121.46,45949.0,117.3984,117.5333,116.9842,116.9939,45949.0
2022-08-23 11:00:00,121.47,121.66,121.22,121.52,18961.0,117.0035,117.1865,116.7627,117.0517,18961.0
2022-08-23 11:30:00,121.51,121.66,121.42,121.51,9386.0,117.042,117.1865,116.9553,117.042,9386.0
2022-08-23 12:00:00,121.44,121.46,121.13,121.14,27204.0,116.9746,116.9939,116.676,116.6856,27204.0
2022-08-23 12:30:00,121.15,121.51,121.15,121.49,46946.0,116.6953,117.042,116.6953,117.0228,46946.0
2022-08-23 13:00:00,121.47,121.51,121.27,121.51,76012.0,117.0035,117.042,116.8109,117.042,76012.0
2022-08-23 13:30:00,121.5,121.54,121.07,121.22,68019.0,117.0324,117.0709,116.6182,116.7627,68019.0
2022-08-23 14:00:00,121.15,121.39,121.1,121.37,33996.0,116.6953,116.9264,116.6471,116.9072,33996.0
2022-08-23 14:30:00,121.39,121.42,121.18,121.3,56132.0,116.9264,116.9553,116.7242,116.8398,56132.0
2022-08-23 15:00:00,121.3,121.52,121.3,121.39,44278.0,116.8398,117.0517,116.8398,116.9264,44278.0
2022-08-23 15:30:00,121.4,121.42,121.11,121.14,39807.0,116.9361,116.9553,116.6567,116.6856,39807.0
2022-08-24 09:30:00,121.05,121.19,120.81,121.09,20621.0,116.5989,116.7338,116.3678,116.6375,20621.0
2022-08-24 10:00:00,121.09,121.53,120.99,121.42,53581.0,116.6375,117.0613,116.5412,116.9553,53581.0
2022-08-24 10:30:00,121.43,121.53,121.23,121.49,37417.0,116.965,117.0613,116.7723,117.0228,37417.0
2022-08-24 11:00:00,121.49,121.93,121.43,121.85,38276.0,117.0228,117.4466,116.965,117.3695,38276.0
2022-08-24 11:30:00,121.88,122.05,121.82,121.94,24867.0,117.3984,117.5622,117.3406,117.4562,24867.0
2022-08-24 12:00:00,121.97,122.01,121.84,121.86,11699.0,117.4851,117.5236,117.3599,117.3792,11699.0
2022-08-24 12:30:00,121.82,121.83,121.37,121.47,30212.0,117.3406,117.3503,116.9072,117.0035,30212.0
2022-08-24 13:00:00,121.49,121.59,121.27,121.31,35699.0,117.0228,117.1191,116.8109,116.8494,35699.0
2022-08-24 13:30:00,121.32,121.46,121.28,121.45,38504.0,116.859,116.9939,116.8205,116.9842,38504.0
2022-08-24 14:00:00,121.47,121.53,121.4,121.52,98482.0,117.0035,117.0613,116.9361,117.0517,98482.0
2022-08-24 14:30:00,121.5,121.51,121.33,121.51,30848.0,117.0324,117.042,116.8687,117.042,30848.0
2022-08-24 15:00:00,121.53,121.79,121.49,121.68,65564.0,117.0613,117.3117,117.0228,117.2058,65564.0
2022-08-24 15:30:00,121.68,121.84,121.49,121.55,43751.0,117.2058,117.3599,117.0228,117.0806,43751.0
2022-08-25 09:30:00,122.05,122.41,121.73,122.4,48370.0,117.5622,117.9089,117.2539,117.8993,48370.0
2022-08-25 10:00:00,122.44,122.91,122.42,122.83,21999.0,117.9378,118.3906,117.9186,118.3135,21999.0
2022-08-25 10:30:00,122.94,123.04,122.77,122.81,12422.0,118.4195,118.5158,118.2557,118.2942,12422.0
2022-08-25 11:00:00,122.72,122.72,122.17,122.37,11301.0,118.2075,118.2075,117.6778,117.8704,11301.0
2022-08-25 11:30:00,122.39,122.55,122.34,122.49,6480.0,117.8897,118.0438,117.8415,117.986,6480.0
2022-08-25 12:00:00,122.5,122.51,122.19,122.37,25171.0,117.9956,118.0053,117.697,117.8704,25171.0
2022-08-25 12:30:00,122.33,122.34,122.08,122.31,9527.0,117.8319,117.8415,117.5911,117.8126,9527.0
2022-08-25 13:00:00,122.31,122.55,122.26,122.53,101844.0,117.8126,118.0438,117.7645,118.0245,101844.0
2022-08-25 13:30:00,122.57,122.81,122.52,122.74,72561.0,118.0631,118.2942,118.0149,118.2268,72561.0
2022-08-25 14:00:00,122.74,122.8,122.61,122.76,17213.0,118.2268,118.2846,118.1016,118.2461,17213.0
2022-08-25 14:30:00,122.83,122.83,122.57,122.7,23735.0,118.3135,118.3135,118.0631,118.1883,23735.0
2022-08-25 15:00:00,122.74,123.01,122.72,123.01,17700.0,118.2268,118.4869,118.2075,118.4869,17700.0
2022-08-25 15:30:00,123.0,123.64,122.89,123.64,47452.0,118.4772,119.0937,118.3713,119.0937,47452.0
2022-08-26 09:30:00,123.47,123.69,123.1,123.41,26246.0,118.93,119.1419,118.5736,118.8722,26246.0
2022-08-26 10:00:00,123.38,123.6,121.88,121.96,192835.0,118.8433,119.0552,117.3984,117.4755,192835.0
2022-08-26 10:30:00,121.86,121.87,121.16,121.34,76813.0,117.3792,117.3888,116.7049,116.8783,76813.0
2022-08-26 11:00:00,121.31,121.34,120.51,120.85,45625.0,116.8494,116.8783,116.0788,116.4063,45625.0
2022-08-26 11:30:00,120.87,121.02,120.68,120.78,19166.0,116.4256,116.5701,116.2426,116.3389,19166.0
2022-08-26 12:00:00,120.77,120.78,120.33,120.46,46815.0,116.3292,116.3389,115.9054,116.0306,46815.0
2022-08-26 12:30:00,120.45,120.61,120.29,120.58,20673.0,116.021,116.1751,115.8669,116.1462,20673.0
2022-08-26 13:00:00,120.57,120.65,120.43,120.58,18811.0,116.1366,116.2137,116.0017,116.1462,18811.0
2022-08-26 13:30:00,120.42,120.42,120.13,120.2,10966.0,115.9921,115.9921,115.7128,115.7802,10966.0
2022-08-26 14:00:00,120.23,120.25,119.88,119.99,56788.0,115.8091,115.8284,115.472,115.5779,56788.0
2022-08-26 14:30:00,119.99,120.07,119.68,119.7,50411.0,115.5779,115.655,115.2793,115.2986,50411.0
2022-08-26 15:00:00,119.73,119.82,119.46,119.61,52823.0,115.3275,115.4142,115.0674,115.2119,52823.0
2022-08-26 15:30:00,119.61,119.62,119.02,119.03,104837.0,115.2119,115.2215,114.6436,114.6532,104837.0
2022-08-29 09:30:00,118.02,118.75,117.88,118.34,41881.0,113.6804,114.3835,113.5455,113.9886,41881.0
2022-08-29 10:00:00,118.31,118.78,118.18,118.49,57621.0,113.9597,114.4124,113.8345,114.1331,57621.0
2022-08-29 10:30:00,118.52,118.62,117.79,117.86,43934.0,114.162,114.2583,113.4588,113.5262,43934.0
2022-08-29 11:00:00,117.93,118.15,117.8,118.14,41111.0,113.5937,113.8056,113.4685,113.796,41111.0
2022-08-29 11:30:00,118.08,118.43,117.99,118.36,110269.0,113.7382,114.0753,113.6515,114.0079,110269.0
2022-08-29 12:00:00,118.37,118.66,118.36,118.42,3125241.0,114.0175,114.2968,114.0079,114.0657,3125241.0
2022-08-29 12:30:00,118.43,118.83,118.21,118.66,296358.0,114.0753,114.4606,113.8634,114.2968,296358.0
2022-08-29 13:00:00,118.69,118.82,118.43,118.59,107499.0,114.3257,114.4509,114.0753,114.2294,107499.0
2022-08-29 13:30:00,118.58,119.0,118.56,118.81,248405.0,114.2198,114.6243,114.2005,114.4413,248405.0
2022-08-29 14:00:00,118.74,118.77,118.37,118.39,1223151.0,114.3739,114.4028,114.0175,114.0368,1223151.0
2022-08-29 14:30:00,118.42,118.72,118.34,118.63,112727.0,114.0657,114.3546,113.9886,114.2679,112727.0
2022-08-29 15:00:00,118.63,118.89,118.4,118.42,135358.0,114.2679,114.5184,114.0464,114.0657,135358.0
2022-08-29 15:30:00,118.41,118.59,117.88,117.94,670020.0,114.056,114.2294,113.5455,113.6033,670020.0
2022-08-30 09:30:00,118.24,118.43,117.73,117.74,69761.0,113.8923,114.0753,113.401,113.4107,69761.0
2022-08-30 10:00:00,117.79,117.97,117.12,117.23,66416.0,113.4588,113.6322,112.8135,112.9194,66416.0
2022-08-30 10:30:00,117.22,117.26,116.16,116.77,82626.0,112.9098,112.9483,111.8888,112.4763,82626.0
2022-08-30 11:00:00,116.76,117.01,116.55,116.82,91511.0,112.4667,112.7075,112.2644,112.5245,91511.0
2022-08-30 11:30:00,116.78,117.02,116.62,116.79,38765.0,112.486,112.7171,112.3318,112.4956,38765.0
2022-08-30 12:00:00,116.87,117.19,116.73,116.75,20316.0,112.5726,112.8809,112.4378,112.4571,20316.0
2022-08-30 12:30:00,116.77,116.77,116.47,116.65,39668.0,112.4763,112.4763,112.1874,112.3607,39668.0
2022-08-30 13:00:00,116.65,116.71,116.2,116.37,30774.0,112.3607,112.4185,111.9273,112.091,30774.0
2022-08-30 13:30:00,116.31,116.55,116.03,116.42,37864.0,112.0332,112.2644,111.7635,112.1392,37864.0
2022-08-30 14:00:00,116.47,116.61,116.33,116.37,39893.0,112.1874,112.3222,112.0525,112.091,39893.0
2022-08-30 14:30:00,116.37,116.58,116.31,116.44,49226.0,112.091,112.2933,112.0332,112.1585,49226.0
2022-08-30 15:00:00,116.43,117.05,116.43,116.79,66867.0,112.1488,112.746,112.1488,112.4956,66867.0
2022-08-30 15:30:00,116.79,116.93,116.39,116.72,90579.0,112.4956,112.6304,112.1103,112.4282,90579.0
2022-08-31 09:30:00,117.14,117.64,116.84,117.12,61402.0,112.8327,113.3143,112.5438,112.8135,61402.0
2022-08-31 10:00:00,117.06,117.09,116.5,116.56,332230.0,112.7557,112.7846,112.2163,112.274,332230.0
2022-08-31 10:30:00,116.56,116.93,116.4,116.56,137884.0,112.274,112.6304,112.1199,112.274,137884.0
2022-08-31 11:00:00,116.53,116.58,116.18,116.38,33152.0,112.2452,112.2933,111.908,112.1007,33152.0
2022-08-31 11:30:00,116.38,116.89,116.29,116.89,30158.0,112.1007,112.5919,112.014,112.5919,30158.0
2022-08-31 12:00:00,116.88,116.88,116.53,116.59,28523.0,112.5823,112.5823,112.2452,112.3029,28523.0
2022-08-31 12:30:00,116.62,116.71,116.35,116.42,19150.0,112.3318,112.4185,112.0718,112.1392,19150.0
2022-08-31 13:00:00,116.43,116.62,116.15,116.26,71120.0,112.1488,112.3318,111.8791,111.9851,71120.0
2022-08-31 13:30:00,116.2,116.28,115.97,116.18,29281.0,111.9273,112.0043,111.7057,111.908,29281.0
2022-08-31 14:00:00,116.16,116.31,116.03,116.22,31674.0,111.8888,112.0332,111.7635,111.9466,31674.0
2022-08-31 14:30:00,116.15,116.15,115.78,115.93,35707.0,111.8791,111.8791,111.5227,111.6672,35707.0
2022-08-31 15:00:00,115.96,116.57,115.9,116.22,167046.0,111.6961,112.2837,111.6383,111.9466,167046.0
2022-08-31 15:30:00,116.21,116.6,115.78,115.79,310693.0,111.9369,112.3126,111.5227,111.5324,310693.0
2022-09-01 09:30:00,114.82,115.09,114.54,114.81,55463.0,110.598,110.8581,110.3283,110.5884,55463.0
2022-09-01 10:00:00,114.76,114.84,114.13,114.76,55981.0,110.5402,110.6173,109.9334,110.5402,55981.0
2022-09-01 10:30:00,114.66,114.7,114.03,114.12,35071.0,110.4439,110.4824,109.8371,109.9238,35071.0
2022-09-01 11:00:00,114.09,114.57,114.04,114.37,48907.0,109.8949,110.3572,109.8467,110.1646,48907.0
2022-09-01 11:30:00,114.26,114.71,114.26,114.38,24746.0,110.0586,110.4921,110.0586,110.1742,24746.0
2022-09-01 12:00:00,114.4,114.73,114.4,114.59,93024.0,110.1935,110.5113,110.1935,110.3765,93024.0
2022-09-01 12:30:00,114.55,114.6,114.14,114.27,15797.0,110.338,110.3861,109.943,110.0683,15797.0
2022-09-01 13:00:00,114.26,115.02,114.22,114.99,200131.0,110.0586,110.7907,110.0201,110.7618,200131.0
2022-09-01 13:30:00,115.02,115.05,114.65,114.71,410996.0,110.7907,110.8196,110.4343,110.4921,410996.0
2022-09-01 14:00:00,114.73,115.38,114.61,115.31,145179.0,110.5113,111.1374,110.3958,111.07,145179.0
2022-09-01 14:30:00,115.35,115.57,115.22,115.41,66674.0,111.1085,111.3205,110.9833,111.1663,66674.0
2022-09-01 15:00:00,115.4,115.78,115.3,115.32,86355.0,111.1567,111.5227,111.0604,111.0796,86355.0
2022-09-01 15:30:00,115.3,116.11,115.21,116.06,74918.0,111.0604,111.8406,110.9737,111.7924,74918.0
2022-09-02 09:30:00,117.24,117.24,116.37,116.53,37943.0,112.929,112.929,112.091,112.2452,37943.0
2022-09-02 10:00:00,116.5,117.14,116.2,117.14,34790.0,112.2163,112.8327,111.9273,112.8327,34790.0
2022-09-02 10:30:00,117.17,117.56,117.04,117.21,44416.0,112.8616,113.2373,112.7364,112.9001,44416.0
2022-09-02 11:00:00,117.22,117.45,117.18,117.32,68067.0,112.9098,113.1313,112.8713,113.0061,68067.0
2022-09-02 11:30:00,117.31,117.47,117.11,117.41,20566.0,112.9965,113.1506,112.8038,113.0928,20566.0
2022-09-02 12:00:00,117.46,117.46,116.61,116.62,44431.0,113.141,113.141,112.3222,112.3318,44431.0
2022-09-02 12:30:00,116.61,116.64,115.83,116.06,49951.0,112.3222,112.3511,111.5709,111.7924,49951.0
2022-09-02 13:00:00,116.0,116.0,115.16,115.18,65809.0,111.7346,111.7346,110.9255,110.9448,65809.0
2022-09-02 13:30:00,115.13,115.41,114.79,114.85,56342.0,110.8966,111.1663,110.5691,110.6269,56342.0
2022-09-02 14:00:00,114.88,115.26,114.81,115.21,75640.0,110.6558,111.0218,110.5884,110.9737,75640.0
2022-09-02 14:30:00,115.14,115.34,114.88,114.91,55011.0,110.9063,111.0989,110.6558,110.6847,55011.0
2022-09-02 15:00:00,114.9,115.34,114.74,114.9,67049.0,110.6751,111.0989,110.521,110.6751,67049.0
2022-09-02 15:30:00,114.87,114.95,114.26,114.83,182858.0,110.6462,110.7232,110.0586,110.6077,182858.0
2022-09-06 09:30:00,114.94,115.31,114.56,114.91,43453.0,110.7136,111.07,110.3476,110.6847,43453.0
2022-09-06 10:00:00,114.91,114.91,113.9,114.48,84730.0,110.6847,110.6847,109.7119,110.2705,84730.0
2022-09-06 10:30:00,114.48,115.61,114.35,115.53,67173.0,110.2705,111.359,110.1453,111.2819,67173.0
2022-09-06 11:00:00,115.38,115.72,115.11,115.17,51890.0,111.1374,111.4649,110.8774,110.9352,51890.0
2022-09-06 11:30:00,115.19,115.75,115.13,115.65,38527.0,110.9544,111.4938,110.8966,111.3975,38527.0
2022-09-06 12:00:00,115.61,115.73,114.79,114.96,51747.0,111.359,111.4746,110.5691,110.7329,51747.0
2022-09-06 12:30:00,115.01,115.26,114.85,115.12,135518.0,110.781,111.0218,110.6269,110.887,135518.0
2022-09-06 13:00:00,115.15,115.15,114.37,114.46,85444.0,110.9159,110.9159,110.1646,110.2513,85444.0
2022-09-06 13:30:00,114.47,114.71,114.33,114.68,81348.0,110.2609,110.4921,110.126,110.4632,81348.0
2022-09-06 14:00:00,114.68,115.03,114.64,114.84,92896.0,110.4632,110.8003,110.4246,110.6173,92896.0
2022-09-06 14:30:00,114.85,114.88,114.52,114.63,83026.0,110.6269,110.6558,110.3091,110.415,83026.0
2022-09-06 15:00:00,114.65,115.03,114.49,114.78,66427.0,110.4343,110.8003,110.2802,110.5595,66427.0
2022-09-06 15:30:00,114.77,114.87,114.41,114.71,167577.0,110.5499,110.6462,110.2031,110.4921,167577.0
2022-09-07 09:30:00,114.55,115.2,114.55,114.88,29366.0,110.338,110.9641,110.338,110.6558,29366.0
2022-09-07 10:00:00,114.87,114.99,114.47,114.94,664389.0,110.6462,110.7618,110.2609,110.7136,664389.0
2022-09-07 10:30:00,115.03,115.19,114.86,115.07,59233.0,110.8003,110.9544,110.6366,110.8388,59233.0
2022-09-07 11:00:00,115.06,115.59,114.96,115.5,26533.0,110.8292,111.3397,110.7329,111.253,26533.0
2022-09-07 11:30:00,115.47,115.65,115.35,115.52,23377.0,111.2241,111.3975,111.1085,111.2723,23377.0
2022-09-07 12:00:00,115.53,115.61,115.21,115.38,17851.0,111.2819,111.359,110.9737,111.1374,17851.0
2022-09-07 12:30:00,115.38,115.86,115.27,115.75,28942.0,111.1374,111.5998,111.0315,111.4938,28942.0
2022-09-07 13:00:00,115.75,115.96,115.74,115.77,38701.0,111.4938,111.6961,111.4842,111.5131,38701.0
2022-09-07 13:30:00,115.79,116.33,115.77,116.25,93574.0,111.5324,112.0525,111.5131,111.9754,93574.0
2022-09-07 14:00:00,116.25,116.59,116.23,116.51,61100.0,111.9754,112.3029,111.9562,112.2259,61100.0
2022-09-07 14:30:00,116.52,116.78,116.48,116.75,82372.0,112.2355,112.486,112.197,112.4571,82372.0
2022-09-07 15:00:00,116.75,116.98,116.68,116.96,79402.0,112.4571,112.6786,112.3896,112.6593,79402.0
2022-09-07 15:30:00,116.96,116.97,116.61,116.74,77163.0,112.6593,112.669,112.3222,112.4474,77163.0
2022-09-08 09:30:00,115.79,116.64,115.62,116.55,61421.0,111.5324,112.3511,111.3686,112.2644,61421.0
2022-09-08 10:00:00,116.55,116.91,116.04,116.67,48048.0,112.2644,112.6112,111.7732,112.38,48048.0
2022-09-08 10:30:00,116.6,117.35,116.57,117.34,44301.0,112.3126,113.035,112.2837,113.0254,44301.0
2022-09-08 11:00:00,117.37,117.69,117.35,117.54,98413.0,113.0543,113.3625,113.035,113.218,98413.0
2022-09-08 11:30:00,117.55,117.61,117.21,117.29,131052.0,113.2276,113.2854,112.9001,112.9772,131052.0
2022-09-08 12:00:00,117.31,117.31,115.98,116.26,125459.0,112.9965,112.9965,111.7154,111.9851,125459.0
2022-09-08 12:30:00,116.26,116.94,116.26,116.85,39170.0,111.9851,112.6401,111.9851,112.5534,39170.0
2022-09-08 13:00:00,116.81,117.29,116.62,117.25,53196.0,112.5149,112.9772,112.3318,112.9387,53196.0
2022-09-08 13:30:00,117.22,117.41,116.91,117.17,62527.0,112.9098,113.0928,112.6112,112.8616,62527.0
2022-09-08 14:00:00,117.18,117.34,117.08,117.32,62497.0,112.8713,113.0254,112.7749,113.0061,62497.0
2022-09-08 14:30:00,117.26,117.48,116.99,117.09,113759.0,112.9483,113.1602,112.6882,112.7846,113759.0
2022-09-08 15:00:00,117.11,117.38,116.89,117.28,107030.0,112.8038,113.0639,112.5919,112.9676,107030.0
2022-09-08 15:30:00,117.27,117.68,117.06,117.64,93259.0,112.9579,113.3529,112.7557,113.3143,93259.0
2022-09-09 09:30:00,118.37,118.97,118.37,118.97,31047.0,114.0175,114.5954,114.0175,114.5954,31047.0
2022-09-09 10:00:00,118.98,119.32,118.98,119.23,31372.0,114.6051,114.9326,114.6051,114.8459,31372.0
2022-09-09 10:30:00,119.25,119.58,119.16,119.47,33264.0,114.8651,115.183,114.7784,115.077,33264.0
2022-09-09 11:00:00,119.55,119.58,119.19,119.35,26007.0,115.1541,115.183,114.8073,114.9615,26007.0
2022-09-09 11:30:00,119.37,119.57,119.28,119.47,21122.0,114.9807,115.1734,114.894,115.077,21122.0
2022-09-09 12:00:00,119.47,119.47,119.11,119.22,12520.0,115.077,115.077,114.7303,114.8362,12520.0
2022-09-09 12:30:00,119.15,119.56,119.14,119.56,27356.0,114.7688,115.1637,114.7592,115.1637,27356.0
2022-09-09 13:00:00,119.6,119.74,119.44,119.68,28960.0,115.2023,115.3371,115.0481,115.2793,28960.0
2022-09-09 13:30:00,119.7,119.82,119.62,119.72,13325.0,115.2986,115.4142,115.2215,115.3179,13325.0
2022-09-09 14:00:00,119.67,119.79,119.54,119.78,38735.0,115.2697,115.3853,115.1445,115.3756,38735.0
2022-09-09 14:30:00,119.75,119.79,119.6,119.73,54401.0,115.3468,115.3853,115.2023,115.3275,54401.0
2022-09-09 15:00:00,119.74,119.95,119.73,119.91,59817.0,115.3371,115.5394,115.3275,115.5009,59817.0
2022-09-09 15:30:00,119.86,120.01,119.69,119.69,68178.0,115.4527,115.5972,115.289,115.289,68178.0
2022-09-12 09:30:00,120.03,120.85,120.03,120.85,47499.0,115.6165,116.4063,115.6165,116.4063,47499.0
2022-09-12 10:00:00,120.88,121.05,120.75,120.96,125977.0,116.4352,116.5989,116.31,116.5123,125977.0
2022-09-12 10:30:00,120.95,120.96,120.56,120.6,48740.0,116.5026,116.5123,116.127,116.1655,48740.0
2022-09-12 11:00:00,120.56,120.71,120.36,120.71,30430.0,116.127,116.2715,115.9343,116.2715,30430.0
2022-09-12 11:30:00,120.71,120.76,119.98,120.2,26609.0,116.2715,116.3196,115.5683,115.7802,26609.0
2022-09-12 12:00:00,120.18,120.32,119.94,120.31,83727.0,115.7609,115.8958,115.5298,115.8862,83727.0
2022-09-12 12:30:00,120.3,120.47,120.22,120.47,73337.0,115.8765,116.0403,115.7995,116.0403,73337.0
2022-09-12 13:00:00,120.48,120.65,120.27,120.65,36809.0,116.0499,116.2137,115.8476,116.2137,36809.0
2022-09-12 13:30:00,120.66,120.66,120.43,120.59,23018.0,116.2233,116.2233,116.0017,116.1559,23018.0
2022-09-12 14:00:00,120.57,120.57,120.22,120.22,233416.0,116.1366,116.1366,115.7995,115.7995,233416.0
2022-09-12 14:30:00,120.21,120.43,120.14,120.37,18789.0,115.7898,116.0017,115.7224,115.944,18789.0
2022-09-12 15:00:00,120.36,120.52,120.3,120.36,82547.0,115.9343,116.0884,115.8765,115.9343,82547.0
2022-09-12 15:30:00,120.34,120.55,120.23,120.55,120118.0,115.9151,116.1173,115.8091,116.1173,120118.0
2022-09-13 09:30:00,117.56,117.95,117.27,117.4,61210.0,113.2373,113.6129,112.9579,113.0832,61210.0
2022-09-13 10:00:00,117.32,117.43,117.0,117.28,36579.0,113.0061,113.1121,112.6979,112.9676,36579.0
2022-09-13 10:30:00,117.13,117.22,116.52,116.61,46205.0,112.8231,112.9098,112.2355,112.3222,46205.0
2022-09-13 11:00:00,116.62,116.72,116.45,116.48,22769.0,112.3318,112.4282,112.1681,112.197,22769.0
2022-09-13 11:30:00,116.55,116.64,116.43,116.5,25679.0,112.2644,112.3511,112.1488,112.2163,25679.0
2022-09-13 12:00:00,116.53,116.85,116.44,116.55,22628.0,112.2452,112.5534,112.1585,112.2644,22628.0
2022-09-13 12:30:00,116.53,116.72,116.43,116.61,41449.0,112.2452,112.4282,112.1488,112.3222,41449.0
2022-09-13 13:00:00,116.58,116.85,116.5,116.84,67526.0,112.2933,112.5534,112.2163,112.5438,67526.0
2022-09-13 13:30:00,116.83,116.92,116.53,116.54,63428.0,112.5341,112.6208,112.2452,112.2548,63428.0
2022-09-13 14:00:00,116.55,116.55,116.17,116.17,49160.0,112.2644,112.2644,111.8984,111.8984,49160.0
2022-09-13 14:30:00,116.2,116.23,115.71,115.79,80299.0,111.9273,111.9562,111.4553,111.5324,80299.0
2022-09-13 15:00:00,115.82,115.84,115.26,115.27,104266.0,111.5613,111.5805,111.0218,111.0315,104266.0
2022-09-13 15:30:00,115.26,115.27,114.6,114.91,207759.0,111.0218,111.0315,110.3861,110.6847,207759.0
2022-09-14 09:30:00,115.31,115.45,114.83,115.24,51460.0,111.07,111.2049,110.6077,111.0026,51460.0
2022-09-14 10:00:00,115.24,115.3,114.49,114.49,159427.0,111.0026,111.0604,110.2802,110.2802,159427.0
2022-09-14 10:30:00,114.48,115.54,114.45,115.46,64627.0,110.2705,111.2916,110.2416,111.2145,64627.0
2022-09-14 11:00:00,115.47,115.66,115.15,115.15,45913.0,111.2241,111.4071,110.9159,110.9159,45913.0
2022-09-14 11:30:00,115.09,115.43,115.08,115.21,30622.0,110.8581,111.1856,110.8485,110.9737,30622.0
2022-09-14 12:00:00,115.23,115.27,115.03,115.06,19932.0,110.993,111.0315,110.8003,110.8292,19932.0
2022-09-14 12:30:00,115.15,115.49,115.06,115.35,36516.0,110.9159,111.2434,110.8292,111.1085,36516.0
2022-09-14 13:00:00,115.37,115.46,115.17,115.26,41615.0,111.1278,111.2145,110.9352,111.0218,41615.0
2022-09-14 13:30:00,115.27,115.31,114.59,114.67,72992.0,111.0315,111.07,110.3765,110.4535,72992.0
2022-09-14 14:00:00,114.68,114.75,114.46,114.71,84165.0,110.4632,110.5306,110.2513,110.4921,84165.0
2022-09-14 14:30:00,114.71,114.88,114.48,114.55,57252.0,110.4921,110.6558,110.2705,110.338,57252.0
2022-09-14 15:00:00,114.55,114.75,114.17,114.37,89438.0,110.338,110.5306,109.9719,110.1646,89438.0
2022-09-14 15:30:00,114.35,115.17,114.1,115.12,93313.0,110.1453,110.9352,109.9045,110.887,93313.0
2022-09-15 09:30:00,114.62,115.07,114.28,115.01,34237.0,110.4054,110.8388,110.0779,110.781,34237.0
2022-09-15 10:00:00,115.05,115.22,114.28,114.28,21857.0,110.8196,110.9833,110.0779,110.0779,21857.0
2022-09-15 10:30:00,114.28,114.47,113.7,113.79,59424.0,110.0779,110.2609,109.5192,109.6059,59424.0
2022-09-15 11:00:00,113.74,114.05,113.46,114.0,50401.0,109.5577,109.8563,109.288,109.8082,50401.0
2022-09-15 11:30:00,114.01,114.11,113.49,113.59,44026.0,109.8178,109.9141,109.3169,109.4133,44026.0
2022-09-15 12:00:00,113.65,113.71,113.41,113.55,38146.0,109.4711,109.5288,109.2399,109.3747,38146.0
2022-09-15 12:30:00,113.59,113.98,113.59,113.97,19422.0,109.4133,109.7889,109.4133,109.7793,19422.0
2022-09-15 13:00:00,114.07,114.7,114.07,114.57,63842.0,109.8756,110.4824,109.8756,110.3572,63842.0
2022-09-15 13:30:00,114.54,114.57,114.01,114.1,76350.0,110.3283,110.3572,109.8178,109.9045,76350.0
2022-09-15 14:00:00,114.1,114.1,113.65,113.9,175466.0,109.9045,109.9045,109.4711,109.7119,175466.0
2022-09-15 14:30:00,113.89,114.01,113.51,113.61,53684.0,109.7022,109.8178,109.3362,109.4325,53684.0
2022-09-15 15:00:00,113.59,113.66,113.01,113.09,147866.0,109.4133,109.4807,108.8546,108.9316,147866.0
2022-09-15 15:30:00,113.08,113.63,113.06,113.42,192400.0,108.922,109.4518,108.9027,109.2495,192400.0
2022-09-16 09:30:00,112.01,112.33,111.79,111.86,86896.0,107.8914,108.1996,107.6794,107.7469,86896.0
2022-09-16 10:00:00,111.88,112.69,111.88,112.4,58688.0,107.7661,108.5463,107.7661,108.267,58688.0
2022-09-16 10:30:00,112.39,112.84,112.14,112.17,29031.0,108.2574,108.6908,108.0166,108.0455,29031.0
2022-09-16 11:00:00,112.15,112.37,112.1,112.1,15825.0,108.0262,108.2381,107.978,107.978,15825.0
2022-09-16 11:30:00,112.08,112.29,111.89,112.29,64938.0,107.9588,108.1611,107.7758,108.1611,64938.0
2022-09-16 12:00:00,112.25,112.25,111.63,111.68,33237.0,108.1225,108.1225,107.5253,107.5735,33237.0
2022-09-16 12:30:00,111.69,112.09,111.69,112.09,12812.0,107.5831,107.9684,107.5831,107.9684,12812.0
2022-09-16 13:00:00,112.1,112.1,111.84,111.94,35803.0,107.978,107.978,107.7276,107.8239,35803.0
2022-09-16 13:30:00,111.93,112.16,111.8,111.89,57234.0,107.8143,108.0358,107.6891,107.7758,57234.0
2022-09-16 14:00:00,111.89,112.41,111.86,112.31,185391.0,107.7758,108.2766,107.7469,108.1803,185391.0
2022-09-16 14:30:00,112.28,112.58,112.16,112.5,75933.0,108.1514,108.4404,108.0358,108.3633,75933.0
2022-09-16 15:00:00,112.49,112.85,112.38,112.46,83360.0,108.3537,108.7005,108.2477,108.3248,83360.0
2022-09-16 15:30:00,112.44,112.83,112.27,112.64,122233.0,108.3055,108.6812,108.1418,108.4982,122233.0
2022-09-19 09:30:00,111.62,112.56,111.61,112.36,33304.0,107.5157,108.4211,107.5061,108.2285,33304.0
2022-09-19 10:00:00,112.3,112.68,112.14,112.6,21670.0,108.1707,108.5367,108.0166,108.4597,21670.0
2022-09-19 10:30:00,112.64,113.0,112.48,112.73,39256.0,108.4982,108.845,108.3441,108.5849,39256.0
2022-09-19 11:00:00,112.79,112.95,112.43,112.47,44154.0,108.6427,108.7968,108.2959,108.3344,44154.0
2022-09-19 11:30:00,112.41,112.42,112.13,112.2,25147.0,108.2766,108.2863,108.0069,108.0744,25147.0
2022-09-19 12:00:00,112.26,112.35,112.03,112.17,45455.0,108.1322,108.2189,107.9106,108.0455,45455.0
2022-09-19 12:30:00,112.22,112.67,112.2,112.62,26273.0,108.0936,108.5271,108.0744,108.4789,26273.0
2022-09-19 13:00:00,112.64,112.66,112.38,112.64,10152.0,108.4982,108.5175,108.2477,108.4982,10152.0
2022-09-19 13:30:00,112.62,112.62,112.34,112.48,15084.0,108.4789,108.4789,108.2092,108.3441,15084.0
2022-09-19 14:00:00,112.5,112.56,112.29,112.44,35751.0,108.3633,108.4211,108.1611,108.3055,35751.0
2022-09-19 14:30:00,112.45,112.64,112.41,112.62,57618.0,108.3152,108.4982,108.2766,108.4789,57618.0
2022-09-19 15:00:00,112.64,113.33,112.64,113.22,145500.0,108.4982,109.1628,108.4982,109.0569,145500.0
2022-09-19 15:30:00,113.27,113.39,113.1,113.37,87996.0,109.105,109.2206,108.9413,109.2013,87996.0
2022-09-20 09:30:00,112.35,112.35,111.66,111.78,50803.0,108.2189,108.2189,107.5542,107.6698,50803.0
2022-09-20 10:00:00,111.74,111.97,111.6,111.87,37890.0,107.6313,107.8528,107.4964,107.7565,37890.0
2022-09-20 10:30:00,111.8,111.97,111.49,111.91,38602.0,107.6891,107.8528,107.3905,107.795,38602.0
2022-09-20 11:00:00,111.96,112.08,111.78,111.92,15512.0,107.8432,107.9588,107.6698,107.8047,15512.0
2022-09-20 11:30:00,111.92,112.25,111.81,112.2,22072.0,107.8047,108.1225,107.6987,108.0744,22072.0
2022-09-20 12:00:00,112.22,112.29,111.88,111.89,55489.0,108.0936,108.1611,107.7661,107.7758,55489.0
2022-09-20 12:30:00,111.87,111.88,111.67,111.8,98861.0,107.7565,107.7661,107.5639,107.6891,98861.0
2022-09-20 13:00:00,111.76,111.78,111.27,111.29,69161.0,107.6505,107.6698,107.1786,107.1978,69161.0
2022-09-20 13:30:00,111.25,111.32,110.88,110.89,51090.0,107.1593,107.2267,106.8029,106.8125,51090.0
2022-09-20 14:00:00,110.94,111.42,110.94,111.37,67583.0,106.8607,107.323,106.8607,107.2749,67583.0
2022-09-20 14:30:00,111.32,111.63,111.07,111.52,70674.0,107.2267,107.5253,106.9859,107.4194,70674.0
2022-09-20 15:00:00,111.52,111.85,111.43,111.78,40817.0,107.4194,107.7372,107.3327,107.6698,40817.0
2022-09-20 15:30:00,111.76,112.15,111.59,111.74,90567.0,107.6505,108.0262,107.4868,107.6313,90567.0
2022-09-21 09:30:00,112.04,112.66,112.04,112.51,82358.0,107.9203,108.5175,107.9203,108.373,82358.0
2022-09-21 10:00:00,112.56,112.88,112.48,112.88,13111.0,108.4211,108.7294,108.3441,108.7294,13111.0
2022-09-21 10:30:00,112.88,112.88,112.45,112.49,27765.0,108.7294,108.7294,108.3152,108.3537,27765.0
2022-09-21 11:00:00,112.5,112.57,112.34,112.4,35555.0,108.3633,108.4308,108.2092,108.267,35555.0
2022-09-21 11:30:00,112.48,112.59,112.4,112.49,28703.0,108.3441,108.45,108.267,108.3537,28703.0
2022-09-21 12:00:00,112.47,112.64,112.45,112.63,16418.0,108.3344,108.4982,108.3152,108.4886,16418.0
2022-09-21 12:30:00,112.61,112.75,112.52,112.53,21893.0,108.4693,108.6041,108.3826,108.3922,21893.0
2022-09-21 13:00:00,112.53,112.55,112.37,112.48,66164.0,108.3922,108.4115,108.2381,108.3441,66164.0
2022-09-21 13:30:00,112.5,112.86,112.48,112.86,35615.0,108.3633,108.7101,108.3441,108.7101,35615.0
2022-09-21 14:00:00,112.76,112.76,110.86,111.25,88760.0,108.6138,108.6138,106.7836,107.1593,88760.0
2022-09-21 14:30:00,111.24,113.52,110.99,112.88,208474.0,107.1497,109.3458,106.9089,108.7294,208474.0
2022-09-21 15:00:00,112.97,113.08,111.21,111.21,76254.0,108.8161,108.922,107.1208,107.1208,76254.0
2022-09-21 15:30:00,111.13,111.26,109.95,109.95,186941.0,107.0437,107.1689,105.9071,105.9071,186941.0
2022-09-22 09:30:00,109.7,109.92,108.99,109.21,165596.0,105.6663,105.8782,104.9824,105.1943,165596.0
2022-09-22 10:00:00,109.09,109.56,108.89,109.27,88296.0,105.0787,105.5314,104.8861,105.2521,88296.0
2022-09-22 10:30:00,109.22,109.42,108.78,108.83,65199.0,105.2039,105.3966,104.7801,104.8283,65199.0
2022-09-22 11:00:00,108.83,109.06,108.68,108.89,56402.0,104.8283,105.0498,104.6838,104.8861,56402.0
2022-09-22 11:30:00,109.01,109.18,108.87,108.93,26877.0,105.0017,105.1654,104.8668,104.9246,26877.0
2022-09-22 12:00:00,109.0,109.36,108.87,109.14,59296.0,104.992,105.3388,104.8668,105.1269,59296.0
2022-09-22 12:30:00,109.09,109.39,109.01,109.2,47801.0,105.0787,105.3677,105.0017,105.1847,47801.0
2022-09-22 13:00:00,109.18,109.24,108.81,109.11,90747.0,105.1654,105.2232,104.809,105.098,90747.0
2022-09-22 13:30:00,109.11,109.32,109.01,109.23,120505.0,105.098,105.3003,105.0017,105.2136,120505.0
2022-09-22 14:00:00,109.22,109.25,108.72,108.84,91777.0,105.2039,105.2328,104.7223,104.8379,91777.0
2022-09-22 14:30:00,108.8,109.22,108.78,109.15,38134.0,104.7994,105.2039,104.7801,105.1365,38134.0
2022-09-22 15:00:00,109.17,109.68,109.17,109.4,94849.0,105.1558,105.647,105.1558,105.3773,94849.0
2022-09-22 15:30:00,109.42,109.79,108.85,108.85,90492.0,105.3966,105.753,104.8475,104.8475,90492.0
2022-09-23 09:30:00,107.68,107.8,107.12,107.12,49924.0,103.7206,103.8362,103.1812,103.1812,49924.0
2022-09-23 10:00:00,107.15,107.46,107.02,107.36,147695.0,103.2101,103.5087,103.0848,103.4123,147695.0
2022-09-23 10:30:00,107.36,107.4,107.03,107.09,44077.0,103.4123,103.4509,103.0945,103.1523,44077.0
2022-09-23 11:00:00,107.06,107.4,106.97,107.08,47982.0,103.1234,103.4509,103.0367,103.1426,47982.0
2022-09-23 11:30:00,107.12,107.21,106.68,106.9,48566.0,103.1812,103.2679,102.7573,102.9692,48566.0
2022-09-23 12:00:00,106.89,106.89,106.38,106.38,71760.0,102.9596,102.9596,102.4684,102.4684,71760.0
2022-09-23 12:30:00,106.37,106.85,106.29,106.85,41387.0,102.4587,102.9211,102.3817,102.9211,41387.0
2022-09-23 13:00:00,106.83,107.02,106.59,106.59,93527.0,102.9018,103.0848,102.6706,102.6706,93527.0
2022-09-23 13:30:00,106.58,106.79,106.56,106.77,140375.0,102.661,102.8633,102.6418,102.844,140375.0
2022-09-23 14:00:00,106.72,106.91,106.19,106.41,110342.0,102.7959,102.9789,102.2854,102.4973,110342.0
2022-09-23 14:30:00,106.42,106.42,106.0,106.04,202712.0,102.5069,102.5069,102.1023,102.1409,202712.0
2022-09-23 15:00:00,106.05,106.91,106.03,106.84,221988.0,102.1505,102.9789,102.1312,102.9115,221988.0
2022-09-23 15:30:00,106.83,107.38,106.81,107.29,294187.0,102.9018,103.4316,102.8826,103.3449,294187.0
2022-09-26 09:30:00,106.41,106.88,106.26,106.79,89141.0,103.0115,103.4664,102.8662,103.3793,89141.0
2022-09-26 10:00:00,106.85,107.37,106.64,107.3,53436.0,103.4374,103.9408,103.2341,103.873,53436.0
2022-09-26 10:30:00,107.26,107.26,106.7,106.9,28316.0,103.8343,103.8343,103.2922,103.4858,28316.0
2022-09-26 11:00:00,106.92,106.93,106.14,106.21,82716.0,103.5052,103.5148,102.7501,102.8178,82716.0
2022-09-26 11:30:00,106.21,106.43,105.97,106.33,64906.0,102.8178,103.0308,102.5855,102.934,64906.0
2022-09-26 12:00:00,106.31,106.33,105.7,105.76,77736.0,102.9146,102.934,102.3241,102.3822,77736.0
2022-09-26 12:30:00,105.76,106.06,105.5,106.0,52261.0,102.3822,102.6726,102.1305,102.6145,52261.0
2022-09-26 13:00:00,105.94,105.97,105.28,105.47,96787.0,102.5565,102.5855,101.9175,102.1015,96787.0
2022-09-26 13:30:00,105.48,105.76,105.38,105.4,125775.0,102.1112,102.3822,102.0143,102.0337,125775.0
2022-09-26 14:00:00,105.39,105.97,105.39,105.59,86152.0,102.024,102.5855,102.024,102.2176,86152.0
2022-09-26 14:30:00,105.63,106.09,105.46,106.09,60079.0,102.2564,102.7017,102.0918,102.7017,60079.0
2022-09-26 15:00:00,106.01,106.21,105.8,105.95,223704.0,102.6242,102.8178,102.4209,102.5661,223704.0
2022-09-26 15:30:00,105.96,106.33,105.49,105.58,765428.0,102.5758,102.934,102.1208,102.208,765428.0
2022-09-27 09:30:00,106.61,107.48,106.61,106.77,170706.0,103.2051,104.0473,103.2051,103.36,170706.0
2022-09-27 10:00:00,106.85,106.9,106.12,106.42,97144.0,103.4374,103.4858,102.7307,103.0211,97144.0
2022-09-27 10:30:00,106.47,107.01,106.46,106.9,70866.0,103.0695,103.5923,103.0599,103.4858,70866.0
2022-09-27 11:00:00,106.87,106.92,105.89,105.98,62327.0,103.4568,103.5052,102.5081,102.5952,62327.0
2022-09-27 11:30:00,105.96,106.21,105.68,105.68,104026.0,102.5758,102.8178,102.3048,102.3048,104026.0
2022-09-27 12:00:00,105.66,105.71,104.9,105.15,123149.0,102.2854,102.3338,101.5497,101.7917,123149.0
2022-09-27 12:30:00,105.12,105.33,104.95,105.26,297740.0,101.7627,101.9659,101.5981,101.8982,297740.0
2022-09-27 13:00:00,105.21,105.21,104.86,105.08,187342.0,101.8498,101.8498,101.511,101.7239,187342.0
2022-09-27 13:30:00,104.96,105.16,104.75,104.98,185493.0,101.6078,101.8014,101.4045,101.6271,185493.0
2022-09-27 14:00:00,105.0,105.26,104.9,105.11,123040.0,101.6465,101.8982,101.5497,101.753,123040.0
2022-09-27 14:30:00,105.11,105.81,104.99,105.68,249972.0,101.753,102.4306,101.6368,102.3048,249972.0
2022-09-27 15:00:00,105.67,105.67,105.31,105.41,323500.0,102.2951,102.2951,101.9466,102.0434,323500.0
2022-09-27 15:30:00,105.4,105.61,105.11,105.44,454431.0,102.0337,102.237,101.753,102.0724,454431.0
2022-09-28 09:30:00,106.05,106.35,105.59,106.08,144991.0,102.6629,102.9534,102.2176,102.692,144991.0
2022-09-28 10:00:00,106.14,106.74,105.73,106.74,103222.0,102.7501,103.3309,102.3532,103.3309,103222.0
2022-09-28 10:30:00,106.7,107.01,106.59,106.84,59153.0,103.2922,103.5923,103.1857,103.4277,59153.0
2022-09-28 11:00:00,106.76,107.3,106.71,107.04,56688.0,103.3503,103.873,103.3019,103.6213,56688.0
2022-09-28 11:30:00,107.04,107.43,106.88,107.41,69955.0,103.6213,103.9989,103.4664,103.9795,69955.0
2022-09-28 12:00:00,107.41,107.71,107.35,107.41,187322.0,103.9795,104.2699,103.9214,103.9795,187322.0
2022-09-28 12:30:00,107.4,107.61,107.27,107.47,67836.0,103.9698,104.1731,103.844,104.0376,67836.0
2022-09-28 13:00:00,107.48,107.76,107.32,107.55,95967.0,104.0473,104.3183,103.8924,104.115,95967.0
2022-09-28 13:30:00,107.54,107.63,107.27,107.41,132220.0,104.1054,104.1925,103.844,103.9795,132220.0
2022-09-28 14:00:00,107.42,107.56,107.3,107.44,109092.0,103.9892,104.1247,103.873,104.0086,109092.0
2022-09-28 14:30:00,107.45,107.66,107.38,107.61,171805.0,104.0182,104.2215,103.9505,104.1731,171805.0
2022-09-28 15:00:00,107.57,108.07,107.56,108.0,365969.0,104.1344,104.6184,104.1247,104.5507,365969.0
2022-09-28 15:30:00,108.0,108.42,107.84,107.84,394807.0,104.5507,104.9573,104.3958,104.3958,394807.0
2022-09-29 09:30:00,106.78,107.05,105.76,105.98,49350.0,103.3696,103.631,102.3822,102.5952,49350.0
2022-09-29 10:00:00,105.91,105.92,105.21,105.48,84021.0,102.5274,102.5371,101.8498,102.1112,84021.0
2022-09-29 10:30:00,105.53,105.81,105.21,105.66,55666.0,102.1596,102.4306,101.8498,102.2854,55666.0
2022-09-29 11:00:00,105.64,106.02,105.55,105.74,103394.0,102.266,102.6339,102.1789,102.3629,103394.0
2022-09-29 11:30:00,105.75,106.23,105.64,106.1,103641.0,102.3725,102.8372,102.266,102.7114,103641.0
2022-09-29 12:00:00,106.08,106.15,105.63,105.69,26005.0,102.692,102.7598,102.2564,102.3144,26005.0
2022-09-29 12:30:00,105.75,105.91,105.6,105.62,96735.0,102.3725,102.5274,102.2273,102.2467,96735.0
2022-09-29 13:00:00,105.62,105.64,105.4,105.49,141567.0,102.2467,102.266,102.0337,102.1208,141567.0
2022-09-29 13:30:00,105.48,105.65,105.08,105.08,74223.0,102.1112,102.2757,101.7239,101.7239,74223.0
2022-09-29 14:00:00,105.07,105.2,104.85,105.13,69136.0,101.7142,101.8401,101.5013,101.7723,69136.0
2022-09-29 14:30:00,105.11,105.36,104.91,104.91,139238.0,101.753,101.995,101.5594,101.5594,139238.0
2022-09-29 15:00:00,104.93,105.48,104.93,105.31,126789.0,101.5787,102.1112,101.5787,101.9466,126789.0
2022-09-29 15:30:00,105.3,105.86,105.28,105.77,173555.0,101.9369,102.479,101.9175,102.3919,173555.0
2022-09-30 09:30:00,105.14,105.48,104.46,105.32,132136.0,101.782,102.1112,101.1237,101.9563,132136.0
2022-09-30 10:00:00,105.38,105.54,105.02,105.45,174284.0,102.0143,102.1692,101.6658,102.0821,174284.0
2022-09-30 10:30:00,105.47,105.94,105.46,105.83,59858.0,102.1015,102.5565,102.0918,102.45,59858.0
2022-09-30 11:00:00,105.87,106.32,105.72,106.3,70695.0,102.4887,102.9243,102.3435,102.905,70695.0
2022-09-30 11:30:00,106.2,106.28,105.52,105.58,66215.0,102.8082,102.8856,102.1499,102.208,66215.0
2022-09-30 12:00:00,105.58,105.58,105.21,105.39,56304.0,102.208,102.208,101.8498,102.024,56304.0
2022-09-30 12:30:00,105.37,105.67,105.37,105.51,48017.0,102.0047,102.2951,102.0047,102.1402,48017.0
2022-09-30 13:00:00,105.43,105.55,105.29,105.54,44941.0,102.0628,102.1789,101.9272,102.1692,44941.0
2022-09-30 13:30:00,105.52,105.56,104.93,104.97,69652.0,102.1499,102.1886,101.5787,101.6174,69652.0
2022-09-30 14:00:00,104.96,105.21,104.83,104.95,87727.0,101.6078,101.8498,101.4819,101.5981,87727.0
2022-09-30 14:30:00,104.94,105.09,104.49,104.52,229014.0,101.5884,101.7336,101.1528,101.1818,229014.0
2022-09-30 15:00:00,104.52,104.92,104.41,104.71,360512.0,101.1818,101.569,101.0753,101.3657,360512.0
2022-09-30 15:30:00,104.75,104.91,103.89,103.96,601581.0,101.4045,101.5594,100.5719,100.6397,601581.0
2022-10-03 09:30:00,105.06,105.41,104.72,105.04,181395.0,101.7046,102.0434,101.3754,101.6852,181395.0
2022-10-03 10:00:00,105.08,106.22,105.08,106.13,66077.0,101.7239,102.8275,101.7239,102.7404,66077.0
2022-10-03 10:30:00,106.16,106.31,105.97,106.12,64309.0,102.7694,102.9146,102.5855,102.7307,64309.0
2022-10-03 11:00:00,106.16,106.52,106.08,106.36,58660.0,102.7694,103.1179,102.692,102.963,58660.0
2022-10-03 11:30:00,106.38,106.43,105.85,105.92,48494.0,102.9824,103.0308,102.4693,102.5371,48494.0
2022-10-03 12:00:00,105.96,106.28,105.89,105.92,29681.0,102.5758,102.8856,102.5081,102.5371,29681.0
2022-10-03 12:30:00,105.87,106.08,105.83,106.04,47293.0,102.4887,102.692,102.45,102.6533,47293.0
2022-10-03 13:00:00,106.11,106.5,106.07,106.42,74815.0,102.721,103.0986,102.6823,103.0211,74815.0
2022-10-03 13:30:00,106.44,106.7,106.43,106.55,61313.0,103.0405,103.2922,103.0308,103.147,61313.0
2022-10-03 14:00:00,106.58,107.11,106.57,107.08,218183.0,103.176,103.6891,103.1663,103.6601,218183.0
2022-10-03 14:30:00,107.08,107.41,107.04,107.3,273296.0,103.6601,103.9795,103.6213,103.873,273296.0
2022-10-03 15:00:00,107.3,107.34,107.06,107.27,292311.0,103.873,103.9117,103.6407,103.844,292311.0
2022-10-03 15:30:00,107.26,107.34,106.69,106.81,337760.0,103.8343,103.9117,103.2825,103.3987,337760.0
2022-10-04 09:30:00,108.22,109.3,108.22,109.3,69574.0,104.7636,105.8092,104.7636,105.8092,69574.0
2022-10-04 10:00:00,109.37,109.64,109.33,109.42,59383.0,105.8769,106.1383,105.8382,105.9253,59383.0
2022-10-04 10:30:00,109.39,109.81,109.38,109.76,63922.0,105.8963,106.3029,105.8866,106.2545,63922.0
2022-10-04 11:00:00,109.78,109.84,109.57,109.77,91191.0,106.2738,106.3319,106.0705,106.2641,91191.0
2022-10-04 11:30:00,109.8,109.9,109.46,109.6,51767.0,106.2932,106.39,105.964,106.0996,51767.0
2022-10-04 12:00:00,109.64,109.84,109.58,109.74,56163.0,106.1383,106.3319,106.0802,106.2351,56163.0
2022-10-04 12:30:00,109.76,109.82,109.4,109.45,16790.0,106.2545,106.3125,105.906,105.9544,16790.0
2022-10-04 13:00:00,109.46,109.5,108.86,109.21,90810.0,105.964,106.0028,105.3832,105.722,90810.0
2022-10-04 13:30:00,109.2,109.6,109.14,109.49,82717.0,105.7123,106.0996,105.6543,105.9931,82717.0
2022-10-04 14:00:00,109.51,109.59,109.26,109.27,208605.0,106.0124,106.0899,105.7704,105.7801,208605.0
2022-10-04 14:30:00,109.27,109.81,109.24,109.75,93072.0,105.7801,106.3029,105.7511,106.2448,93072.0
2022-10-04 15:00:00,109.73,109.78,109.27,109.59,362680.0,106.2254,106.2738,105.7801,106.0899,362680.0
2022-10-04 15:30:00,109.55,109.96,109.45,109.96,166605.0,106.0512,106.4481,105.9544,106.4481,166605.0
2022-10-05 09:30:00,108.75,109.25,108.69,108.96,88068.0,105.2767,105.7607,105.2186,105.48,88068.0
2022-10-05 10:00:00,108.97,108.97,108.15,108.18,117811.0,105.4897,105.4897,104.6959,104.7249,117811.0
2022-10-05 10:30:00,108.14,108.39,108.04,108.18,70979.0,104.6862,104.9282,104.5894,104.7249,70979.0
2022-10-05 11:00:00,108.17,108.63,108.16,108.57,41702.0,104.7152,105.1605,104.7056,105.1025,41702.0
2022-10-05 11:30:00,108.58,108.84,108.51,108.76,35576.0,105.1121,105.3638,105.0444,105.2864,35576.0
2022-10-05 12:00:00,108.73,109.35,108.54,109.19,39037.0,105.2574,105.8576,105.0734,105.7027,39037.0
2022-10-05 12:30:00,109.17,109.63,109.1,109.43,26716.0,105.6833,106.1286,105.6155,105.935,26716.0
2022-10-05 13:00:00,109.42,110.05,109.41,109.84,67646.0,105.9253,106.5352,105.9156,106.3319,67646.0
2022-10-05 13:30:00,109.82,109.89,109.57,109.59,32900.0,106.3125,106.3803,106.0705,106.0899,32900.0
2022-10-05 14:00:00,109.59,109.98,109.56,109.94,96088.0,106.0899,106.4674,106.0608,106.4287,96088.0
2022-10-05 14:30:00,109.92,110.17,109.82,110.16,127600.0,106.4093,106.6514,106.3125,106.6417,127600.0
2022-10-05 15:00:00,110.17,110.69,110.17,110.4,78589.0,106.6514,107.1548,106.6514,106.874,78589.0
2022-10-05 15:30:00,110.41,110.5,109.8,109.98,263147.0,106.8837,106.9708,106.2932,106.4674,263147.0
2022-10-06 09:30:00,109.39,110.69,109.39,109.99,51649.0,105.8963,107.1548,105.8963,106.4771,51649.0
2022-10-06 10:00:00,109.9,109.9,109.17,109.2,69716.0,106.39,106.39,105.6833,105.7123,69716.0
2022-10-06 10:30:00,109.15,110.04,109.13,110.02,55309.0,105.6639,106.5255,105.6446,106.5062,55309.0
2022-10-06 11:00:00,110.05,110.12,109.59,110.05,117018.0,106.5352,106.603,106.0899,106.5352,117018.0
2022-10-06 11:30:00,110.06,110.19,109.49,109.52,115134.0,106.5449,106.6707,105.9931,106.0221,115134.0
2022-10-06 12:00:00,109.52,109.71,109.3,109.71,51876.0,106.0221,106.2061,105.8092,106.2061,51876.0
2022-10-06 12:30:00,109.69,109.99,109.6,109.77,81090.0,106.1867,106.4771,106.0996,106.2641,81090.0
2022-10-06 13:00:00,109.78,109.91,109.55,109.87,127904.0,106.2738,106.3997,106.0512,106.3609,127904.0
2022-10-06 13:30:00,109.87,109.87,109.57,109.77,88836.0,106.3609,106.3609,106.0705,106.2641,88836.0
2022-10-06 14:00:00,109.75,109.75,109.33,109.4,64161.0,106.2448,106.2448,105.8382,105.906,64161.0
2022-10-06 14:30:00,109.41,109.56,108.91,109.09,89640.0,105.9156,106.0608,105.4316,105.6059,89640.0
2022-10-06 15:00:00,109.07,109.38,108.87,109.36,146822.0,105.5865,105.8866,105.3929,105.8672,146822.0
2022-10-06 15:30:00,109.4,109.42,108.96,109.05,137181.0,105.906,105.9253,105.48,105.5671,137181.0
2022-10-07 09:30:00,107.73,107.73,106.69,106.72,71064.0,104.2893,104.2893,103.2825,103.3116,71064.0
2022-10-07 10:00:00,106.7,107.14,106.51,106.96,71260.0,103.2922,103.7181,103.1083,103.5439,71260.0
2022-10-07 10:30:00,106.95,107.24,106.79,107.01,45890.0,103.5342,103.8149,103.3793,103.5923,45890.0
2022-10-07 11:00:00,107.04,107.24,106.61,106.79,35062.0,103.6213,103.8149,103.2051,103.3793,35062.0
2022-10-07 11:30:00,106.87,106.87,106.53,106.67,99489.0,103.4568,103.4568,103.1276,103.2631,99489.0
2022-10-07 12:00:00,106.65,106.84,106.41,106.45,36785.0,103.2438,103.4277,103.0115,103.0502,36785.0
2022-10-07 12:30:00,106.43,106.43,106.17,106.26,100282.0,103.0308,103.0308,102.7791,102.8662,100282.0
2022-10-07 13:00:00,106.27,106.4,106.07,106.27,37942.0,102.8759,103.0018,102.6823,102.8759,37942.0
2022-10-07 13:30:00,106.26,106.43,106.08,106.12,96828.0,102.8662,103.0308,102.692,102.7307,96828.0
2022-10-07 14:00:00,106.08,106.21,105.9,105.92,76090.0,102.692,102.8178,102.5177,102.5371,76090.0
2022-10-07 14:30:00,105.88,106.04,105.79,105.9,75318.0,102.4984,102.6533,102.4113,102.5177,75318.0
2022-10-07 15:00:00,105.91,106.12,105.5,105.57,79164.0,102.5274,102.7307,102.1305,102.1983,79164.0
2022-10-07 15:30:00,105.58,106.06,105.4,105.94,183353.0,102.208,102.6726,102.0337,102.5565,183353.0
2022-10-10 09:30:00,106.44,106.44,105.64,105.64,63015.0,103.0405,103.0405,102.266,102.266,63015.0
2022-10-10 10:00:00,105.65,105.95,105.4,105.86,54006.0,102.2757,102.5661,102.0337,102.479,54006.0
2022-10-10 10:30:00,105.83,105.97,104.99,105.11,57145.0,102.45,102.5855,101.6368,101.753,57145.0
2022-10-10 11:00:00,105.05,105.36,104.86,105.17,61977.0,101.6949,101.995,101.511,101.8111,61977.0
2022-10-10 11:30:00,105.18,105.5,105.0,105.32,36736.0,101.8207,102.1305,101.6465,101.9563,36736.0
2022-10-10 12:00:00,105.3,105.33,104.73,104.76,44644.0,101.9369,101.9659,101.3851,101.4141,44644.0
2022-10-10 12:30:00,104.78,104.85,104.64,104.64,81952.0,101.4335,101.5013,101.298,101.298,81952.0
2022-10-10 13:00:00,104.61,104.86,104.46,104.82,111714.0,101.2689,101.511,101.1237,101.4722,111714.0
2022-10-10 13:30:00,104.8,105.8,104.79,105.58,90984.0,101.4529,102.4209,101.4432,102.208,90984.0
2022-10-10 14:00:00,105.61,105.61,105.14,105.35,54500.0,102.237,102.237,101.782,101.9853,54500.0
2022-10-10 14:30:00,105.3,105.68,105.28,105.37,93050.0,101.9369,102.3048,101.9175,102.0047,93050.0
2022-10-10 15:00:00,105.39,105.81,105.25,105.45,84503.0,102.024,102.4306,101.8885,102.0821,84503.0
2022-10-10 15:30:00,105.47,105.71,105.3,105.33,104807.0,102.1015,102.3338,101.9369,101.9659,104807.0
2022-10-11 09:30:00,104.63,104.92,104.26,104.26,65637.0,101.2883,101.569,100.9301,100.9301,65637.0
2022-10-11 10:00:00,104.26,104.47,104.0,104.21,64996.0,100.9301,101.1334,100.6784,100.8817,64996.0
2022-10-11 10:30:00,104.19,104.83,104.12,104.53,56739.0,100.8624,101.4819,100.7946,101.1915,56739.0
2022-10-11 11:00:00,104.52,105.12,104.52,105.01,31207.0,101.1818,101.7627,101.1818,101.6562,31207.0
2022-10-11 11:30:00,105.12,105.68,105.05,105.49,58155.0,101.7627,102.3048,101.6949,102.1208,58155.0
2022-10-11 12:00:00,105.49,105.77,105.12,105.63,87811.0,102.1208,102.3919,101.7627,102.2564,87811.0
2022-10-11 12:30:00,105.64,106.17,105.62,105.91,67745.0,102.266,102.7791,102.2467,102.5274,67745.0
2022-10-11 13:00:00,105.92,105.93,105.56,105.64,70416.0,102.5371,102.5468,102.1886,102.266,70416.0
2022-10-11 13:30:00,105.64,105.85,105.51,105.79,37389.0,102.266,102.4693,102.1402,102.4113,37389.0
2022-10-11 14:00:00,105.77,105.85,105.4,105.64,99997.0,102.3919,102.4693,102.0337,102.266,99997.0
2022-10-11 14:30:00,105.62,105.78,104.46,104.52,186917.0,102.2467,102.4016,101.1237,101.1818,186917.0
2022-10-11 15:00:00,104.45,104.56,104.03,104.47,253203.0,101.1141,101.2205,100.7075,101.1334,253203.0
2022-10-11 15:30:00,104.47,104.83,104.29,104.72,210574.0,101.1334,101.4819,100.9592,101.3754,210574.0
2022-10-12 09:30:00,104.6,105.3,104.35,105.07,69136.0,101.2593,101.9369,101.0172,101.7142,69136.0
2022-10-12 10:00:00,105.03,105.19,104.38,104.76,59435.0,101.6755,101.8304,101.0463,101.4141,59435.0
2022-10-12 10:30:00,104.76,104.99,104.38,104.55,29771.0,101.4141,101.6368,101.0463,101.2109,29771.0
2022-10-12 11:00:00,104.63,104.97,104.63,104.85,29000.0,101.2883,101.6174,101.2883,101.5013,29000.0
2022-10-12 11:30:00,104.87,105.09,104.69,105.01,42516.0,101.5206,101.7336,101.3464,101.6562,42516.0
2022-10-12 12:00:00,105.02,105.17,104.68,104.73,33398.0,101.6658,101.8111,101.3367,101.3851,33398.0
2022-10-12 12:30:00,104.72,104.88,104.55,104.88,27873.0,101.3754,101.5303,101.2109,101.5303,27873.0
2022-10-12 13:00:00,104.87,104.92,104.69,104.8,41666.0,101.5206,101.569,101.3464,101.4529,41666.0
2022-10-12 13:30:00,104.77,104.8,104.52,104.61,83596.0,101.4238,101.4529,101.1818,101.2689,83596.0
2022-10-12 14:00:00,104.64,105.0,104.46,104.99,76621.0,101.298,101.6465,101.1237,101.6368,76621.0
2022-10-12 14:30:00,104.98,105.04,104.51,104.58,68801.0,101.6271,101.6852,101.1721,101.2399,68801.0
2022-10-12 15:00:00,104.54,104.72,104.42,104.56,155122.0,101.2012,101.3754,101.085,101.2205,155122.0
2022-10-12 15:30:00,104.55,104.77,104.25,104.26,276441.0,101.2109,101.4238,100.9204,100.9301,276441.0
2022-10-13 09:30:00,102.0,102.72,101.6,102.59,99985.0,98.7423,99.4393,98.3551,99.3135,99985.0
2022-10-13 10:00:00,102.55,103.14,102.43,102.54,56600.0,99.2747,99.8459,99.1586,99.2651,56600.0
2022-10-13 10:30:00,102.51,103.41,102.51,103.08,96024.0,99.236,100.1073,99.236,99.7878,96024.0
2022-10-13 11:00:00,103.1,105.77,103.01,105.09,244773.0,99.8072,102.3919,99.72,101.7336,244773.0
2022-10-13 11:30:00,105.17,106.54,104.97,105.8,205995.0,101.8111,103.1373,101.6174,102.4209,205995.0
2022-10-13 12:00:00,105.84,106.11,105.17,105.33,81503.0,102.4597,102.721,101.8111,101.9659,81503.0
2022-10-13 12:30:00,105.23,105.94,105.23,105.79,63173.0,101.8691,102.5565,101.8691,102.4113,63173.0
2022-10-13 13:00:00,105.79,106.61,105.79,106.49,65887.0,102.4113,103.2051,102.4113,103.0889,65887.0
2022-10-13 13:30:00,106.54,106.83,106.34,106.5,90691.0,103.1373,103.418,102.9437,103.0986,90691.0
2022-10-13 14:00:00,106.41,106.53,106.04,106.08,90796.0,103.0115,103.1276,102.6533,102.692,90796.0
2022-10-13 14:30:00,106.16,106.91,106.13,106.83,55166.0,102.7694,103.4955,102.7404,103.418,55166.0
2022-10-13 15:00:00,106.8,107.05,106.54,106.61,176476.0,103.389,103.631,103.1373,103.2051,176476.0
2022-10-13 15:30:00,106.59,106.89,106.28,106.54,291032.0,103.1857,103.4761,102.8856,103.1373,291032.0
2022-10-14 09:30:00,107.18,107.66,106.45,106.61,106705.0,103.7569,104.2215,103.0502,103.2051,106705.0
2022-10-14 10:00:00,106.57,106.57,104.88,105.3,167194.0,103.1663,103.1663,101.5303,101.9369,167194.0
2022-10-14 10:30:00,105.3,105.53,104.78,105.26,64929.0,101.9369,102.1596,101.4335,101.8982,64929.0
2022-10-14 11:00:00,105.29,105.6,104.81,105.23,85867.0,101.9272,102.2273,101.4626,101.8691,85867.0
2022-10-14 11:30:00,105.19,105.19,104.44,104.54,261742.0,101.8304,101.8304,101.1044,101.2012,261742.0
2022-10-14 12:00:00,104.47,104.86,104.16,104.48,74627.0,101.1334,101.511,100.8333,101.1431,74627.0
2022-10-14 12:30:00,104.48,104.8,104.32,104.36,196439.0,101.1431,101.4529,100.9882,101.0269,196439.0
2022-10-14 13:00:00,104.37,104.62,104.15,104.39,140775.0,101.0366,101.2786,100.8236,101.056,140775.0
2022-10-14 13:30:00,104.39,104.63,104.34,104.6,69136.0,101.056,101.2883,101.0076,101.2593,69136.0
2022-10-14 14:00:00,104.53,104.53,103.95,104.12,44520.0,101.1915,101.1915,100.63,100.7946,44520.0
2022-10-14 14:30:00,104.08,104.14,103.89,104.14,82238.0,100.7559,100.814,100.5719,100.814,82238.0
2022-10-14 15:00:00,104.18,104.4,103.83,104.24,142041.0,100.8527,101.0656,100.5139,100.9108,142041.0
2022-10-14 15:30:00,104.14,104.42,103.68,103.87,279290.0,100.814,101.085,100.3686,100.5526,279290.0
2022-10-17 09:30:00,105.49,106.7,105.49,106.34,55480.0,102.1208,103.2922,102.1208,102.9437,55480.0
2022-10-17 10:00:00,106.4,106.88,106.3,106.53,54896.0,103.0018,103.4664,102.905,103.1276,54896.0
2022-10-17 10:30:00,106.5,106.66,106.05,106.17,98699.0,103.0986,103.2535,102.6629,102.7791,98699.0
2022-10-17 11:00:00,106.22,106.53,106.0,106.52,71330.0,102.8275,103.1276,102.6145,103.1179,71330.0
2022-10-17 11:30:00,106.51,106.85,106.47,106.68,63827.0,103.1083,103.4374,103.0695,103.2728,63827.0
2022-10-17 12:00:00,106.7,106.87,106.48,106.66,89214.0,103.2922,103.4568,103.0792,103.2535,89214.0
2022-10-17 12:30:00,106.67,106.8,106.33,106.51,94002.0,103.2631,103.389,102.934,103.1083,94002.0
2022-10-17 13:00:00,106.51,106.72,106.34,106.6,69203.0,103.1083,103.3116,102.9437,103.1954,69203.0
2022-10-17 13:30:00,106.63,106.84,106.6,106.77,51180.0,103.2244,103.4277,103.1954,103.36,51180.0
2022-10-17 14:00:00,106.76,106.9,106.4,106.5,102003.0,103.3503,103.4858,103.0018,103.0986,102003.0
2022-10-17 14:30:00,106.53,106.71,106.41,106.58,77695.0,103.1276,103.3019,103.0115,103.176,77695.0
2022-10-17 15:00:00,106.54,106.66,106.39,106.62,201566.0,103.1373,103.2535,102.9921,103.2147,201566.0
2022-10-17 15:30:00,106.62,106.79,106.45,106.55,342736.0,103.2147,103.3793,103.0502,103.147,342736.0
2022-10-18 09:30:00,108.9,108.94,108.13,108.28,94258.0,105.4219,105.4606,104.6765,104.8217,94258.0
2022-10-18 10:00:00,108.31,108.66,107.95,107.95,101744.0,104.8508,105.1896,104.5023,104.5023,101744.0
2022-10-18 10:30:00,107.97,108.19,107.66,107.93,84144.0,104.5216,104.7346,104.2215,104.4829,84144.0
2022-10-18 11:00:00,107.92,108.03,106.97,107.08,93538.0,104.4732,104.5797,103.5536,103.6601,93538.0
2022-10-18 11:30:00,107.12,107.29,106.72,107.28,63928.0,103.6988,103.8633,103.3116,103.8537,63928.0
2022-10-18 12:00:00,107.25,107.69,107.07,107.44,104915.0,103.8246,104.2506,103.6504,104.0086,104915.0
2022-10-18 12:30:00,107.41,107.87,107.34,107.57,121975.0,103.9795,104.4248,103.9117,104.1344,121975.0
2022-10-18 13:00:00,107.58,107.82,107.21,107.78,104579.0,104.1441,104.3764,103.7859,104.3377,104579.0
2022-10-18 13:30:00,107.77,108.15,107.74,108.05,81872.0,104.328,104.6959,104.299,104.5991,81872.0
2022-10-18 14:00:00,108.04,108.08,107.79,108.04,76142.0,104.5894,104.6281,104.3474,104.5894,76142.0
2022-10-18 14:30:00,108.03,108.05,106.96,107.36,240898.0,104.5797,104.5991,103.5439,103.9311,240898.0
2022-10-18 15:00:00,107.3,107.38,107.04,107.36,115289.0,103.873,103.9505,103.6213,103.9311,115289.0
2022-10-18 15:30:00,107.34,107.84,107.34,107.81,117906.0,103.9117,104.3958,103.9117,104.3667,117906.0
2022-10-19 09:30:00,107.2,107.75,106.82,106.96,65020.0,103.7762,104.3087,103.4084,103.5439,65020.0
2022-10-19 10:00:00,106.95,107.91,106.85,107.83,63280.0,103.5342,104.4635,103.4374,104.3861,63280.0
2022-10-19 10:30:00,107.86,107.88,107.12,107.2,42896.0,104.4151,104.4345,103.6988,103.7762,42896.0
2022-10-19 11:00:00,107.21,107.54,107.11,107.21,73486.0,103.7859,104.1054,103.6891,103.7859,73486.0
2022-10-19 11:30:00,107.19,107.53,107.0,107.33,74685.0,103.7665,104.0957,103.5826,103.9021,74685.0
2022-10-19 12:00:00,107.33,107.35,106.75,106.8,141032.0,103.9021,103.9214,103.3406,103.389,141032.0
2022-10-19 12:30:00,106.78,106.97,106.39,106.51,72672.0,103.3696,103.5536,102.9921,103.1083,72672.0
2022-10-19 13:00:00,106.49,106.59,106.0,106.35,90157.0,103.0889,103.1857,102.6145,102.9534,90157.0
2022-10-19 13:30:00,106.33,106.42,106.18,106.38,149646.0,102.934,103.0211,102.7888,102.9824,149646.0
2022-10-19 14:00:00,106.39,106.88,106.31,106.76,172589.0,102.9921,103.4664,102.9146,103.3503,172589.0
2022-10-19 14:30:00,106.74,106.8,106.44,106.47,84286.0,103.3309,103.389,103.0405,103.0695,84286.0
2022-10-19 15:00:00,106.49,106.91,106.43,106.61,112495.0,103.0889,103.4955,103.0308,103.2051,112495.0
2022-10-19 15:30:00,106.64,106.88,106.52,106.86,92955.0,103.2341,103.4664,103.1179,103.4471,92955.0
2022-10-20 09:30:00,106.94,107.43,106.63,107.21,69240.0,103.5245,103.9989,103.2244,103.7859,69240.0
2022-10-20 10:00:00,107.22,108.27,107.19,108.18,44486.0,103.7956,104.812,103.7665,104.7249,44486.0
2022-10-20 10:30:00,108.26,108.27,107.76,108.12,34816.0,104.8024,104.812,104.3183,104.6668,34816.0
2022-10-20 11:00:00,108.15,108.16,107.45,107.57,91775.0,104.6959,104.7056,104.0182,104.1344,91775.0
2022-10-20 11:30:00,107.58,107.9,107.48,107.49,50843.0,104.1441,104.4539,104.0473,104.057,50843.0
2022-10-20 12:00:00,107.48,107.5,106.73,106.81,52945.0,104.0473,104.0666,103.3212,103.3987,52945.0
2022-10-20 12:30:00,106.78,106.9,106.5,106.72,167493.0,103.3696,103.4858,103.0986,103.3116,167493.0
2022-10-20 13:00:00,106.71,106.75,106.26,106.46,86847.0,103.3019,103.3406,102.8662,103.0599,86847.0
2022-10-20 13:30:00,106.49,106.49,106.0,106.21,92449.0,103.0889,103.0889,102.6145,102.8178,92449.0
2022-10-20 14:00:00,106.19,106.23,105.85,105.88,83689.0,102.7985,102.8372,102.4693,102.4984,83689.0
2022-10-20 14:30:00,105.85,106.26,105.81,106.11,128844.0,102.4693,102.8662,102.4306,102.721,128844.0
2022-10-20 15:00:00,106.12,106.38,105.92,106.01,193312.0,102.7307,102.9824,102.5371,102.6242,193312.0
2022-10-20 15:30:00,106.01,106.33,105.81,106.1,242237.0,102.6242,102.934,102.4306,102.7114,242237.0
2022-10-21 09:30:00,105.86,107.21,105.67,107.19,104588.0,102.479,103.7859,102.2951,103.7665,104588.0
2022-10-21 10:00:00,107.31,107.73,106.65,106.66,112749.0,103.8827,104.2893,103.2438,103.2535,112749.0
2022-10-21 10:30:00,106.73,106.96,106.34,106.42,83677.0,103.3212,103.5439,102.9437,103.0211,83677.0
2022-10-21 11:00:00,106.46,106.81,106.17,106.78,79051.0,103.0599,103.3987,102.7791,103.3696,79051.0
2022-10-21 11:30:00,106.78,107.42,106.73,107.37,86019.0,103.3696,103.9892,103.3212,103.9408,86019.0
2022-10-21 12:00:00,107.51,107.75,107.26,107.27,93356.0,104.0763,104.3087,103.8343,103.844,93356.0
2022-10-21 12:30:00,107.29,108.01,107.24,107.8,97303.0,103.8633,104.5604,103.8149,104.3571,97303.0
2022-10-21 13:00:00,107.79,107.97,107.68,107.83,77907.0,104.3474,104.5216,104.2409,104.3861,77907.0
2022-10-21 13:30:00,107.84,108.22,107.84,108.21,98271.0,104.3958,104.7636,104.3958,104.754,98271.0
2022-10-21 14:00:00,108.21,108.43,108.07,108.23,114878.0,104.754,104.9669,104.6184,104.7733,114878.0
2022-10-21 14:30:00,108.23,108.36,108.06,108.27,83692.0,104.7733,104.8992,104.6088,104.812,83692.0
2022-10-21 15:00:00,108.26,108.85,108.22,108.83,89419.0,104.8024,105.3735,104.7636,105.3542,89419.0
2022-10-21 15:30:00,108.84,108.87,108.66,108.78,143633.0,105.3638,105.3929,105.1896,105.3058,143633.0
2022-10-24 09:30:00,109.14,109.98,109.02,109.8,84090.0,105.6543,106.4674,105.5381,106.2932,84090.0
2022-10-24 10:00:00,109.69,109.7,108.35,108.77,53234.0,106.1867,106.1964,104.8895,105.2961,53234.0
2022-10-24 10:30:00,108.72,109.54,108.61,109.47,104403.0,105.2477,106.0415,105.1412,105.9737,104403.0
2022-10-24 11:00:00,109.47,109.6,109.18,109.57,50309.0,105.9737,106.0996,105.693,106.0705,50309.0
2022-10-24 11:30:00,109.53,110.08,109.44,110.07,58294.0,106.0318,106.5642,105.9447,106.5546,58294.0
2022-10-24 12:00:00,110.04,110.18,109.84,110.02,34965.0,106.5255,106.661,106.3319,106.5062,34965.0
2022-10-24 12:30:00,110.03,110.13,109.84,109.92,80692.0,106.5158,106.6126,106.3319,106.4093,80692.0
2022-10-24 13:00:00,109.93,109.93,109.6,109.71,66033.0,106.419,106.419,106.0996,106.2061,66033.0
2022-10-24 13:30:00,109.68,109.82,109.56,109.65,55347.0,106.177,106.3125,106.0608,106.148,55347.0
2022-10-24 14:00:00,109.68,109.98,109.64,109.92,45329.0,106.177,106.4674,106.1383,106.4093,45329.0
2022-10-24 14:30:00,109.91,110.33,109.91,110.26,73611.0,106.3997,106.8063,106.3997,106.7385,73611.0
2022-10-24 15:00:00,110.28,110.49,110.26,110.36,65130.0,106.7579,106.9611,106.7385,106.8353,65130.0
2022-10-24 15:30:00,110.37,110.38,109.89,110.1,172603.0,106.845,106.8547,106.3803,106.5836,172603.0
2022-10-25 09:30:00,109.93,111.34,109.93,111.29,90256.0,106.419,107.784,106.419,107.7356,90256.0
2022-10-25 10:00:00,111.3,111.54,111.07,111.54,95418.0,107.7453,107.9776,107.5226,107.9776,95418.0
2022-10-25 10:30:00,111.53,111.63,111.33,111.4,50964.0,107.9679,108.0647,107.7743,107.8421,50964.0
2022-10-25 11:00:00,111.42,111.82,111.38,111.81,135286.0,107.8614,108.2487,107.8227,108.239,135286.0
2022-10-25 11:30:00,111.79,112.03,111.77,111.88,46889.0,108.2196,108.452,108.2003,108.3067,46889.0
2022-10-25 12:00:00,111.87,112.07,111.8,111.9,43857.0,108.2971,108.4907,108.2293,108.3261,43857.0
2022-10-25 12:30:00,111.92,111.98,111.76,111.77,29766.0,108.3455,108.4036,108.1906,108.2003,29766.0
2022-10-25 13:00:00,111.84,111.91,111.6,111.83,61587.0,108.268,108.3358,108.0357,108.2583,61587.0
2022-10-25 13:30:00,111.88,111.99,111.71,111.86,57939.0,108.3067,108.4132,108.1422,108.2874,57939.0
2022-10-25 14:00:00,111.86,112.19,111.86,112.17,44802.0,108.2874,108.6068,108.2874,108.5875,44802.0
2022-10-25 14:30:00,112.17,112.31,112.02,112.07,56205.0,108.5875,108.723,108.4423,108.4907,56205.0
2022-10-25 15:00:00,112.06,112.39,112.05,112.37,88249.0,108.481,108.8005,108.4713,108.7811,88249.0
2022-10-25 15:30:00,112.39,112.53,112.35,112.46,107849.0,108.8005,108.936,108.7617,108.8682,107849.0
2022-10-26 09:30:00,111.46,112.12,111.46,111.84,84328.0,107.9002,108.5391,107.9002,108.268,84328.0
2022-10-26 10:00:00,111.88,112.87,111.88,112.76,180608.0,108.3067,109.2651,108.3067,109.1586,180608.0
2022-10-26 10:30:00,112.8,113.22,112.59,112.93,40558.0,109.1974,109.604,108.9941,109.3232,40558.0
2022-10-26 11:00:00,112.95,113.6,112.95,113.6,43557.0,109.3426,109.9718,109.3426,109.9718,43557.0
2022-10-26 11:30:00,113.52,113.76,113.44,113.54,42653.0,109.8944,110.1267,109.8169,109.9137,42653.0
2022-10-26 12:00:00,113.55,113.69,113.34,113.4,44331.0,109.9234,110.0589,109.7201,109.7782,44331.0
2022-10-26 12:30:00,113.42,113.53,112.76,112.78,40948.0,109.7976,109.9041,109.1586,109.178,40948.0
2022-10-26 13:00:00,112.76,112.83,112.37,112.37,77566.0,109.1586,109.2264,108.7811,108.7811,77566.0
2022-10-26 13:30:00,112.4,112.55,112.23,112.54,75982.0,108.8101,108.9554,108.6456,108.9457,75982.0
2022-10-26 14:00:00,112.51,112.68,112.17,112.19,116074.0,108.9166,109.0812,108.5875,108.6068,116074.0
2022-10-26 14:30:00,112.19,112.31,111.94,112.05,74938.0,108.6068,108.723,108.3648,108.4713,74938.0
2022-10-26 15:00:00,112.04,112.11,111.8,112.03,203264.0,108.4616,108.5294,108.2293,108.452,203264.0
2022-10-26 15:30:00,112.04,112.25,111.9,111.99,114723.0,108.4616,108.6649,108.3261,108.4132,114723.0
2022-10-27 09:30:00,112.07,112.21,111.14,111.33,83690.0,108.4907,108.6262,107.5904,107.7743,83690.0
2022-10-27 10:00:00,111.31,112.49,111.23,112.4,45165.0,107.755,108.8973,107.6775,108.8101,45165.0
2022-10-27 10:30:00,112.43,112.56,111.69,111.69,46714.0,108.8392,108.965,108.1228,108.1228,46714.0
2022-10-27 11:00:00,111.63,112.09,111.61,111.76,90901.0,108.0647,108.51,108.0454,108.1906,90901.0
2022-10-27 11:30:00,111.66,111.88,111.29,111.37,47065.0,108.0938,108.3067,107.7356,107.813,47065.0
2022-10-27 12:00:00,111.37,111.76,111.15,111.15,58141.0,107.813,108.1906,107.6001,107.6001,58141.0
2022-10-27 12:30:00,111.15,111.52,111.15,111.52,28418.0,107.6001,107.9582,107.6001,107.9582,28418.0
2022-10-27 13:00:00,111.48,111.9,111.37,111.58,65064.0,107.9195,108.3261,107.813,108.0163,65064.0
2022-10-27 13:30:00,111.61,111.62,111.35,111.35,27228.0,108.0454,108.0551,107.7937,107.7937,27228.0
2022-10-27 14:00:00,111.39,111.43,111.19,111.34,62464.0,107.8324,107.8711,107.6388,107.784,62464.0
2022-10-27 14:30:00,111.33,111.36,111.09,111.16,121237.0,107.7743,107.8034,107.542,107.6097,121237.0
2022-10-27 15:00:00,111.19,111.36,110.99,111.31,65024.0,107.6388,107.8034,107.4452,107.755,65024.0
2022-10-27 15:30:00,111.27,111.5,110.88,111.06,221706.0,107.7162,107.9389,107.3387,107.5129,221706.0
2022-10-28 09:30:00,110.95,112.01,110.95,111.78,74540.0,107.4065,108.4326,107.4065,108.2099,74540.0
2022-10-28 10:00:00,111.85,112.19,111.24,112.13,83296.0,108.2777,108.6068,107.6872,108.5488,83296.0
2022-10-28 10:30:00,112.18,112.61,112.1,112.56,50897.0,108.5972,109.0134,108.5197,108.965,50897.0
2022-10-28 11:00:00,112.59,112.8,112.44,112.52,70599.0,108.9941,109.1974,108.8489,108.9263,70599.0
2022-10-28 11:30:00,112.56,112.83,112.44,112.68,27723.0,108.965,109.2264,108.8489,109.0812,27723.0
2022-10-28 12:00:00,112.7,113.1,112.51,113.07,22044.0,109.1006,109.4878,108.9166,109.4587,22044.0
2022-10-28 12:30:00,113.09,113.21,112.93,113.11,36356.0,109.4781,109.5943,109.3232,109.4975,36356.0
2022-10-28 13:00:00,113.11,113.26,113.08,113.17,39622.0,109.4975,109.6427,109.4684,109.5555,39622.0
2022-10-28 13:30:00,113.18,113.32,113.13,113.13,53742.0,109.5652,109.7008,109.5168,109.5168,53742.0
2022-10-28 14:00:00,113.18,113.33,113.04,113.27,63526.0,109.5652,109.7104,109.4297,109.6524,63526.0
2022-10-28 14:30:00,113.28,113.59,113.26,113.54,60734.0,109.662,109.9621,109.6427,109.9137,60734.0
2022-10-28 15:00:00,113.53,113.65,113.41,113.62,99539.0,109.9041,110.0202,109.7879,109.9912,99539.0
2022-10-28 15:30:00,113.58,113.74,113.51,113.61,125645.0,109.9525,110.1073,109.8847,109.9815,125645.0
2022-10-31 09:30:00,112.88,113.06,112.47,112.57,35599.0,109.2748,109.4491,108.8779,108.9747,35599.0
2022-10-31 10:00:00,112.52,112.85,112.47,112.52,23884.0,108.9263,109.2458,108.8779,108.9263,23884.0
2022-10-31 10:30:00,112.5,112.77,112.34,112.47,39532.0,108.9069,109.1683,108.7521,108.8779,39532.0
2022-10-31 11:00:00,112.53,112.97,112.52,112.91,33384.0,108.936,109.3619,108.9263,109.3039,33384.0
2022-10-31 11:30:00,112.89,113.2,112.64,112.69,51360.0,109.2845,109.5846,109.0425,109.0909,51360.0
2022-10-31 12:00:00,112.78,113.04,112.6,112.77,163892.0,109.178,109.4297,109.0038,109.1683,163892.0
2022-10-31 12:30:00,112.75,112.76,112.45,112.56,67334.0,109.149,109.1586,108.8585,108.965,67334.0
2022-10-31 13:00:00,112.57,112.86,112.45,112.85,62474.0,108.9747,109.2554,108.8585,109.2458,62474.0
2022-10-31 13:30:00,112.83,112.89,112.55,112.7,66846.0,109.2264,109.2845,108.9554,109.1006,66846.0
2022-10-31 14:00:00,112.69,112.79,112.54,112.68,31484.0,109.0909,109.1877,108.9457,109.0812,31484.0
2022-10-31 14:30:00,112.64,112.93,112.61,112.67,64490.0,109.0425,109.3232,109.0134,109.0715,64490.0
2022-10-31 15:00:00,112.65,112.65,112.33,112.64,97921.0,109.0522,109.0522,108.7424,109.0425,97921.0
2022-10-31 15:30:00,112.6,112.88,112.44,112.54,205908.0,109.0038,109.2748,108.8489,108.9457,205908.0
2022-11-01 09:30:00,113.45,113.86,113.0,113.17,109973.0,109.8266,110.2235,109.391,109.5555,109973.0
2022-11-01 10:00:00,113.15,113.21,112.26,112.67,253620.0,109.5362,109.5943,108.6746,109.0715,253620.0
2022-11-01 10:30:00,112.63,112.78,111.94,112.01,69322.0,109.0328,109.178,108.3648,108.4326,69322.0
2022-11-01 11:00:00,111.97,112.26,111.92,112.25,40069.0,108.3939,108.6746,108.3455,108.6649,40069.0
2022-11-01 11:30:00,112.26,112.38,111.95,112.32,192357.0,108.6746,108.7908,108.3745,108.7327,192357.0
2022-11-01 12:00:00,112.28,112.74,112.23,112.3,51592.0,108.694,109.1393,108.6456,108.7133,51592.0
2022-11-01 12:30:00,112.32,112.46,112.18,112.41,29049.0,108.7327,108.8682,108.5972,108.8198,29049.0
2022-11-01 13:00:00,112.4,112.6,112.27,112.48,126872.0,108.8101,109.0038,108.6843,108.8876,126872.0
2022-11-01 13:30:00,112.47,112.56,112.32,112.55,42773.0,108.8779,108.965,108.7327,108.9554,42773.0
2022-11-01 14:00:00,112.57,112.63,112.49,112.59,73521.0,108.9747,109.0328,108.8973,108.9941,73521.0
2022-11-01 14:30:00,112.58,112.74,112.38,112.73,57349.0,108.9844,109.1393,108.7908,109.1296,57349.0
2022-11-01 15:00:00,112.7,112.85,112.53,112.53,85562.0,109.1006,109.2458,108.936,108.936,85562.0
2022-11-01 15:30:00,112.56,112.71,112.46,112.48,91283.0,108.965,109.1102,108.8682,108.8876,91283.0
2022-11-02 09:30:00,112.11,112.22,111.63,111.67,67502.0,108.5294,108.6359,108.0647,108.1035,67502.0
2022-11-02 10:00:00,111.69,111.78,111.48,111.55,55896.0,108.1228,108.2099,107.9195,107.9873,55896.0
2022-11-02 10:30:00,111.56,111.89,111.52,111.76,35756.0,107.997,108.3164,107.9582,108.1906,35756.0
2022-11-02 11:00:00,111.79,111.88,111.63,111.69,56753.0,108.2196,108.3067,108.0647,108.1228,56753.0
2022-11-02 11:30:00,111.68,111.79,111.63,111.67,25995.0,108.1131,108.2196,108.0647,108.1035,25995.0
2022-11-02 12:00:00,111.65,111.68,111.39,111.41,24755.0,108.0841,108.1131,107.8324,107.8518,24755.0
2022-11-02 12:30:00,111.41,111.71,111.3,111.65,27861.0,107.8518,108.1422,107.7453,108.0841,27861.0
2022-11-02 13:00:00,111.65,111.66,111.47,111.49,41928.0,108.0841,108.0938,107.9098,107.9292,41928.0
2022-11-02 13:30:00,111.51,112.07,111.49,111.89,81233.0,107.9486,108.4907,107.9292,108.3164,81233.0
2022-11-02 14:00:00,111.98,113.28,111.57,113.28,152921.0,108.4036,109.662,108.0067,109.662,152921.0
2022-11-02 14:30:00,113.3,113.48,110.68,111.17,366928.0,109.6814,109.8556,107.1451,107.6194,366928.0
2022-11-02 15:00:00,111.11,111.85,109.74,109.97,231199.0,107.5613,108.2777,106.2351,106.4578,231199.0
2022-11-02 15:30:00,109.91,110.08,109.35,109.37,171884.0,106.3997,106.5642,105.8576,105.8769,171884.0
2022-11-03 09:30:00,108.12,108.3,107.54,107.54,78847.0,104.6668,104.8411,104.1054,104.1054,78847.0
2022-11-03 10:00:00,107.59,108.77,107.46,108.72,65377.0,104.1538,105.2961,104.0279,105.2477,65377.0
2022-11-03 10:30:00,108.7,109.04,108.23,109.04,33738.0,105.2283,105.5575,104.7733,105.5575,33738.0
2022-11-03 11:00:00,108.99,109.07,108.44,108.46,63501.0,105.5091,105.5865,104.9766,104.996,63501.0
2022-11-03 11:30:00,108.48,108.77,108.21,108.57,195162.0,105.0153,105.2961,104.754,105.1025,195162.0
2022-11-03 12:00:00,108.57,109.04,108.44,108.96,45470.0,105.1025,105.5575,104.9766,105.48,45470.0
2022-11-03 12:30:00,108.96,109.3,108.72,109.25,49848.0,105.48,105.8092,105.2477,105.7607,49848.0
2022-11-03 13:00:00,109.21,109.27,108.85,108.91,23379.0,105.722,105.7801,105.3735,105.4316,23379.0
2022-11-03 13:30:00,108.9,108.96,108.71,108.71,44981.0,105.4219,105.48,105.238,105.238,44981.0
2022-11-03 14:00:00,108.7,109.06,108.59,109.03,59911.0,105.2283,105.5768,105.1218,105.5478,59911.0
2022-11-03 14:30:00,109.04,109.13,108.84,109.1,83763.0,105.5575,105.6446,105.3638,105.6155,83763.0
2022-11-03 15:00:00,109.1,109.11,108.87,108.99,84481.0,105.6155,105.6252,105.3929,105.5091,84481.0
2022-11-03 15:30:00,108.99,109.09,108.28,108.36,599412.0,105.5091,105.6059,104.8217,104.8992,599412.0
2022-11-04 09:30:00,110.03,110.38,108.95,109.83,115087.0,106.5158,106.8547,105.4703,106.3222,115087.0
2022-11-04 10:00:00,109.83,110.66,109.69,110.54,89379.0,106.3222,107.1257,106.1867,107.0095,89379.0
2022-11-04 10:30:00,110.61,110.92,110.24,110.34,83477.0,107.0773,107.3774,106.7191,106.8159,83477.0
2022-11-04 11:00:00,110.36,110.5,109.61,109.61,42338.0,106.8353,106.9708,106.1092,106.1092,42338.0
2022-11-04 11:30:00,109.63,109.79,108.54,108.59,87240.0,106.1286,106.2835,105.0734,105.1218,87240.0
2022-11-04 12:00:00,108.58,109.19,108.34,109.12,41725.0,105.1121,105.7027,104.8798,105.6349,41725.0
2022-11-04 12:30:00,109.1,109.14,108.49,108.67,38085.0,105.6155,105.6543,105.025,105.1993,38085.0
2022-11-04 13:00:00,108.65,108.93,108.35,108.68,63355.0,105.1799,105.451,104.8895,105.209,63355.0
2022-11-04 13:30:00,108.68,108.83,108.49,108.51,60986.0,105.209,105.3542,105.025,105.0444,60986.0
2022-11-04 14:00:00,108.57,109.02,108.32,108.92,65154.0,105.1025,105.5381,104.8604,105.4413,65154.0
2022-11-04 14:30:00,108.94,109.53,108.85,109.47,134266.0,105.4606,106.0318,105.3735,105.9737,134266.0
2022-11-04 15:00:00,109.48,109.9,109.38,109.71,142873.0,105.9834,106.39,105.8866,106.2061,142873.0
2022-11-04 15:30:00,109.69,110.19,109.55,110.16,219982.0,106.1867,106.6707,106.0512,106.6417,219982.0
2022-11-07 09:30:00,110.56,110.81,110.05,110.14,44318.0,107.0289,107.2709,106.5352,106.6223,44318.0
2022-11-07 10:00:00,110.16,110.86,110.16,110.39,39511.0,106.6417,107.3193,106.6417,106.8643,39511.0
2022-11-07 10:30:00,110.42,110.73,110.28,110.68,43963.0,106.8934,107.1935,106.7579,107.1451,43963.0
2022-11-07 11:00:00,110.73,110.8,110.48,110.73,32806.0,107.1935,107.2612,106.9515,107.1935,32806.0
2022-11-07 11:30:00,110.76,110.82,110.19,110.19,57905.0,107.2225,107.2806,106.6707,106.6707,57905.0
2022-11-07 12:00:00,110.11,110.49,110.08,110.46,31529.0,106.5933,106.9611,106.5642,106.9321,31529.0
2022-11-07 12:30:00,110.47,110.53,110.28,110.41,40601.0,106.9418,106.9999,106.7579,106.8837,40601.0
2022-11-07 13:00:00,110.44,110.74,110.44,110.66,45654.0,106.9127,107.2032,106.9127,107.1257,45654.0
2022-11-07 13:30:00,110.68,110.74,110.54,110.73,76268.0,107.1451,107.2032,107.0095,107.1935,76268.0
2022-11-07 14:00:00,110.74,111.28,110.74,111.24,62152.0,107.2032,107.7259,107.2032,107.6872,62152.0
2022-11-07 14:30:00,111.27,111.42,111.18,111.2,76717.0,107.7162,107.8614,107.6291,107.6485,76717.0
2022-11-07 15:00:00,111.24,111.55,111.23,111.52,71513.0,107.6872,107.9873,107.6775,107.9582,71513.0
2022-11-07 15:30:00,111.51,111.63,111.28,111.45,122688.0,107.9486,108.0647,107.7259,107.8905,122688.0
2022-11-08 09:30:00,111.9,111.98,111.46,111.78,35654.0,108.3261,108.4036,107.9002,108.2099,35654.0
2022-11-08 10:00:00,111.77,112.28,111.71,112.22,41949.0,108.2003,108.694,108.1422,108.6359,41949.0
2022-11-08 10:30:00,112.22,112.57,112.22,112.53,35273.0,108.6359,108.9747,108.6359,108.936,35273.0
2022-11-08 11:00:00,112.54,112.96,112.45,112.92,60924.0,108.9457,109.3523,108.8585,109.3135,60924.0
2022-11-08 11:30:00,112.92,113.22,112.88,112.98,38686.0,109.3135,109.604,109.2748,109.3716,38686.0
2022-11-08 12:00:00,112.97,113.05,112.81,112.92,27895.0,109.3619,109.4394,109.207,109.3135,27895.0
2022-11-08 12:30:00,112.83,113.02,112.81,112.93,30699.0,109.2264,109.4103,109.207,109.3232,30699.0
2022-11-08 13:00:00,112.9,113.07,112.07,112.13,51494.0,109.2942,109.4587,108.4907,108.5488,51494.0
2022-11-08 13:30:00,112.04,112.32,111.7,111.73,52660.0,108.4616,108.7327,108.1325,108.1615,52660.0
2022-11-08 14:00:00,111.83,111.87,110.93,110.93,72677.0,108.2583,108.2971,107.3871,107.3871,72677.0
2022-11-08 14:30:00,110.96,111.83,110.8,111.65,51177.0,107.4161,108.2583,107.2612,108.0841,51177.0
2022-11-08 15:00:00,111.64,112.34,111.62,112.33,134807.0,108.0744,108.7521,108.0551,108.7424,134807.0
2022-11-08 15:30:00,112.32,112.68,112.03,112.09,152393.0,108.7327,109.0812,108.452,108.51,152393.0
2022-11-09 09:30:00,111.31,111.54,110.98,111.18,58865.0,107.755,107.9776,107.4355,107.6291,58865.0
2022-11-09 10:00:00,111.19,111.86,111.14,111.42,50758.0,107.6388,108.2874,107.5904,107.8614,50758.0
2022-11-09 10:30:00,111.54,111.55,110.81,111.05,53683.0,107.9776,107.9873,107.2709,107.5033,53683.0
2022-11-09 11:00:00,111.01,111.45,111.0,111.39,24879.0,107.4645,107.8905,107.4549,107.8324,24879.0
2022-11-09 11:30:00,111.27,111.6,111.13,111.28,56036.0,107.7162,108.0357,107.5807,107.7259,56036.0
2022-11-09 12:00:00,111.3,111.33,110.96,111.02,53961.0,107.7453,107.7743,107.4161,107.4742,53961.0
2022-11-09 12:30:00,111.07,111.19,110.91,111.05,35272.0,107.5226,107.6388,107.3677,107.5033,35272.0
2022-11-09 13:00:00,111.07,111.13,110.6,110.72,40089.0,107.5226,107.5807,107.0676,107.1838,40089.0
2022-11-09 13:30:00,110.68,110.68,110.23,110.4,41556.0,107.1451,107.1451,106.7094,106.874,41556.0
2022-11-09 14:00:00,110.39,110.59,110.29,110.45,32767.0,106.8643,107.0579,106.7675,106.9224,32767.0
2022-11-09 14:30:00,110.44,110.44,109.93,110.0,99387.0,106.9127,106.9127,106.419,106.4868,99387.0
2022-11-09 15:00:00,109.95,110.38,109.95,110.1,50129.0,106.4384,106.8547,106.4384,106.5836,50129.0
2022-11-09 15:30:00,110.1,110.11,109.62,109.78,103137.0,106.5836,106.5933,106.1189,106.2738,103137.0
2022-11-10 09:30:00,113.63,115.17,113.63,115.17,72722.0,110.0009,111.4917,110.0009,111.4917,72722.0
2022-11-10 10:00:00,115.22,115.33,114.89,115.1,33992.0,111.5401,111.6466,111.2206,111.4239,33992.0
2022-11-10 10:30:00,115.12,115.31,114.51,115.26,172027.0,111.4433,111.6272,110.8528,111.5788,172027.0
2022-11-10 11:00:00,115.26,115.42,114.99,115.38,181414.0,111.5788,111.7337,111.3174,111.695,181414.0
2022-11-10 11:30:00,115.42,115.92,115.42,115.86,29940.0,111.7337,112.2177,111.7337,112.1596,29940.0
2022-11-10 12:00:00,115.83,115.83,115.38,115.41,31881.0,112.1306,112.1306,111.695,111.724,31881.0
2022-11-10 12:30:00,115.39,115.39,114.93,114.93,33839.0,111.7046,111.7046,111.2593,111.2593,33839.0
2022-11-10 13:00:00,114.96,115.5,114.96,115.41,109524.0,111.2884,111.8111,111.2884,111.724,109524.0
2022-11-10 13:30:00,115.46,115.75,115.28,115.68,125140.0,111.7724,112.0531,111.5982,111.9854,125140.0
2022-11-10 14:00:00,115.67,115.9,115.64,115.86,181742.0,111.9757,112.1984,111.9467,112.1596,181742.0
2022-11-10 14:30:00,115.84,116.14,115.76,116.12,71567.0,112.1403,112.4307,112.0628,112.4113,71567.0
2022-11-10 15:00:00,116.1,116.56,116.04,116.53,139602.0,112.392,112.8373,112.3339,112.8082,139602.0
2022-11-10 15:30:00,116.54,116.99,116.47,116.85,260206.0,112.8179,113.2535,112.7502,113.118,260206.0
2022-11-11 09:30:00,116.69,117.68,116.69,117.42,116842.0,112.9631,113.9215,112.9631,113.6698,116842.0
2022-11-11 10:00:00,117.38,118.22,116.95,118.1,134487.0,113.6311,114.4443,113.2148,114.3281,134487.0
2022-11-11 10:30:00,118.15,118.22,117.76,117.93,51439.0,114.3765,114.4443,113.999,114.1635,51439.0
2022-11-11 11:00:00,118.04,118.14,117.27,117.27,117688.0,114.27,114.3668,113.5246,113.5246,117688.0
2022-11-11 11:30:00,117.22,117.67,117.2,117.54,55275.0,113.4762,113.9118,113.4568,113.786,55275.0
2022-11-11 12:00:00,117.49,117.77,117.33,117.64,57472.0,113.7376,114.0086,113.5827,113.8828,57472.0
2022-11-11 12:30:00,117.62,117.86,117.43,117.74,21677.0,113.8634,114.0958,113.6795,113.9796,21677.0
2022-11-11 13:00:00,117.8,118.22,117.8,118.22,33737.0,114.0377,114.4443,114.0377,114.4443,33737.0
2022-11-11 13:30:00,118.24,118.39,118.07,118.34,42454.0,114.4636,114.6088,114.2991,114.5604,42454.0
2022-11-11 14:00:00,118.34,118.61,118.26,118.6,47245.0,114.5604,114.8218,114.483,114.8121,47245.0
2022-11-11 14:30:00,118.58,118.84,118.58,118.81,41958.0,114.7928,115.0445,114.7928,115.0154,41958.0
2022-11-11 15:00:00,118.82,118.82,118.25,118.6,68592.0,115.0251,115.0251,114.4733,114.8121,68592.0
2022-11-11 15:30:00,118.58,118.81,118.43,118.56,104374.0,114.7928,115.0154,114.6476,114.7734,104374.0
2022-11-14 09:30:00,118.23,118.41,117.74,118.2,55248.0,114.4539,114.6282,113.9796,114.4249,55248.0
2022-11-14 10:00:00,118.27,118.83,118.26,118.38,57540.0,114.4927,115.0348,114.483,114.5992,57540.0
2022-11-14 10:30:00,118.4,118.78,118.37,118.69,36583.0,114.6185,114.9864,114.5895,114.8992,36583.0
2022-11-14 11:00:00,118.6,118.61,117.92,118.08,67012.0,114.8121,114.8218,114.1538,114.3087,67012.0
2022-11-14 11:30:00,118.08,118.61,118.02,118.44,74396.0,114.3087,114.8218,114.2506,114.6572,74396.0
2022-11-14 12:00:00,118.45,118.63,118.29,118.56,26566.0,114.6669,114.8412,114.512,114.7734,26566.0
2022-11-14 12:30:00,118.57,118.81,118.57,118.64,45703.0,114.7831,115.0154,114.7831,114.8508,45703.0
2022-11-14 13:00:00,118.6,119.09,118.57,119.07,49796.0,114.8121,115.2865,114.7831,115.2671,49796.0
2022-11-14 13:30:00,119.07,119.14,118.97,119.14,88895.0,115.2671,115.3349,115.1703,115.3349,88895.0
2022-11-14 14:00:00,119.14,119.16,118.89,119.06,44738.0,115.3349,115.3542,115.0929,115.2574,44738.0
2022-11-14 14:30:00,119.07,119.09,118.7,118.77,156549.0,115.2671,115.2865,114.9089,114.9767,156549.0
2022-11-14 15:00:00,118.78,118.95,118.33,118.44,71972.0,114.9864,115.1509,114.5507,114.6572,71972.0
2022-11-14 15:30:00,118.43,118.44,117.52,117.52,74196.0,114.6476,114.6572,113.7666,113.7666,74196.0
2022-11-15 09:30:00,119.64,119.91,119.01,119.62,58224.0,115.8189,116.0803,115.209,115.7995,58224.0
2022-11-15 10:00:00,119.68,119.77,119.13,119.62,50740.0,115.8576,115.9448,115.3252,115.7995,50740.0
2022-11-15 10:30:00,119.58,119.75,119.1,119.29,29965.0,115.7608,115.9254,115.2962,115.4801,29965.0
2022-11-15 11:00:00,119.22,119.4,118.97,119.25,89146.0,115.4123,115.5866,115.1703,115.4414,89146.0
2022-11-15 11:30:00,119.27,119.7,119.27,119.63,69466.0,115.4607,115.877,115.4607,115.8092,69466.0
2022-11-15 12:00:00,119.6,119.62,119.3,119.32,35026.0,115.7802,115.7995,115.4898,115.5091,35026.0
2022-11-15 12:30:00,119.33,119.45,119.13,119.27,28722.0,115.5188,115.635,115.3252,115.4607,28722.0
2022-11-15 13:00:00,119.32,119.39,118.1,118.21,164188.0,115.5091,115.5769,114.3281,114.4346,164188.0
2022-11-15 13:30:00,118.17,118.5,117.65,118.3,93357.0,114.3959,114.7153,113.8925,114.5217,93357.0
2022-11-15 14:00:00,118.25,119.03,117.86,118.84,130617.0,114.4733,115.2284,114.0958,115.0445,130617.0
2022-11-15 14:30:00,118.87,119.06,118.54,118.92,77652.0,115.0735,115.2574,114.754,115.1219,77652.0
2022-11-15 15:00:00,118.93,119.24,118.83,119.07,90923.0,115.1316,115.4317,115.0348,115.2671,90923.0
2022-11-15 15:30:00,119.03,119.15,118.58,118.87,90982.0,115.2284,115.3446,114.7928,115.0735,90982.0
2022-11-16 09:30:00,117.38,117.96,117.31,117.48,62015.0,113.6311,114.1926,113.5633,113.7279,62015.0
2022-11-16 10:00:00,117.49,117.7,117.32,117.53,36226.0,113.7376,113.9409,113.573,113.7763,36226.0
2022-11-16 10:30:00,117.48,117.75,117.11,117.23,31519.0,113.7279,113.9893,113.3697,113.4859,31519.0
2022-11-16 11:00:00,117.19,117.62,117.18,117.57,21293.0,113.4472,113.8634,113.4375,113.815,21293.0
2022-11-16 11:30:00,117.55,117.69,117.43,117.58,83776.0,113.7957,113.9312,113.6795,113.8247,83776.0
2022-11-16 12:00:00,117.56,117.58,117.32,117.47,35149.0,113.8053,113.8247,113.573,113.7182,35149.0
2022-11-16 12:30:00,117.48,117.91,117.44,117.62,124468.0,113.7279,114.1442,113.6892,113.8634,124468.0
2022-11-16 13:00:00,117.5,117.65,117.46,117.47,34078.0,113.7473,113.8925,113.7085,113.7182,34078.0
2022-11-16 13:30:00,117.5,117.53,117.13,117.17,66535.0,113.7473,113.7763,113.3891,113.4278,66535.0
2022-11-16 14:00:00,117.16,117.39,117.11,117.33,37881.0,113.4181,113.6408,113.3697,113.5827,37881.0
2022-11-16 14:30:00,117.32,117.42,117.06,117.42,51642.0,113.573,113.6698,113.3213,113.6698,51642.0
2022-11-16 15:00:00,117.42,117.43,116.98,117.11,42378.0,113.6698,113.6795,113.2439,113.3697,42378.0
2022-11-16 15:30:00,117.11,117.42,117.01,117.18,90777.0,113.3697,113.6698,113.2729,113.4375,90777.0
2022-11-17 09:30:00,115.56,115.94,115.5,115.53,32078.0,111.8692,112.2371,111.8111,111.8402,32078.0
2022-11-17 10:00:00,115.53,116.18,115.45,116.14,26230.0,111.8402,112.4694,111.7627,112.4307,26230.0
2022-11-17 10:30:00,116.14,116.14,115.61,115.64,33753.0,112.4307,112.4307,111.9176,111.9467,33753.0
2022-11-17 11:00:00,115.64,115.85,115.51,115.85,41493.0,111.9467,112.15,111.8208,112.15,41493.0
2022-11-17 11:30:00,115.78,116.43,115.78,116.42,30684.0,112.0822,112.7114,112.0822,112.7017,30684.0
2022-11-17 12:00:00,116.48,116.57,116.38,116.41,43951.0,112.7598,112.847,112.663,112.6921,43951.0
2022-11-17 12:30:00,116.38,116.95,116.3,116.9,42882.0,112.663,113.2148,112.5856,113.1664,42882.0
2022-11-17 13:00:00,116.9,117.05,116.83,116.89,37626.0,113.1664,113.3116,113.0987,113.1567,37626.0
2022-11-17 13:30:00,116.89,117.03,116.7,116.84,33997.0,113.1567,113.2923,112.9728,113.1083,33997.0
2022-11-17 14:00:00,116.84,116.97,116.46,116.57,128298.0,113.1083,113.2342,112.7405,112.847,128298.0
2022-11-17 14:30:00,116.55,116.65,116.38,116.59,43381.0,112.8276,112.9244,112.663,112.8663,43381.0
2022-11-17 15:00:00,116.58,116.62,116.16,116.26,57335.0,112.8566,112.8954,112.4501,112.5469,57335.0
2022-11-17 15:30:00,116.31,117.01,116.31,117.01,56020.0,112.5953,113.2729,112.5953,113.2729,56020.0
2022-11-18 09:30:00,117.77,118.08,117.33,117.35,37470.0,114.0086,114.3087,113.5827,113.602,37470.0
2022-11-18 10:00:00,117.39,117.41,116.91,117.16,94904.0,113.6408,113.6601,113.1761,113.4181,94904.0
2022-11-18 10:30:00,117.18,117.26,116.85,116.89,1261577.0,113.4375,113.5149,113.118,113.1567,1261577.0
2022-11-18 11:00:00,116.92,117.24,116.76,117.18,52425.0,113.1858,113.4956,113.0309,113.4375,52425.0
2022-11-18 11:30:00,117.2,117.29,116.78,116.97,48878.0,113.4568,113.544,113.0503,113.2342,48878.0
2022-11-18 12:00:00,116.98,117.01,116.41,116.66,32685.0,113.2439,113.2729,112.6921,112.9341,32685.0
2022-11-18 12:30:00,116.64,116.76,116.49,116.69,26650.0,112.9147,113.0309,112.7695,112.9631,26650.0
2022-11-18 13:00:00,116.67,116.93,116.65,116.92,43092.0,112.9438,113.1955,112.9244,113.1858,43092.0
2022-11-18 13:30:00,116.95,116.95,116.53,116.66,74808.0,113.2148,113.2148,112.8082,112.9341,74808.0
2022-11-18 14:00:00,116.69,116.9,116.68,116.77,30029.0,112.9631,113.1664,112.9534,113.0406,30029.0
2022-11-18 14:30:00,116.8,116.9,116.65,116.9,37795.0,113.0696,113.1664,112.9244,113.1664,37795.0
2022-11-18 15:00:00,116.87,117.3,116.87,117.3,60447.0,113.1374,113.5536,113.1374,113.5536,60447.0
2022-11-18 15:30:00,117.3,117.66,117.18,117.43,85802.0,113.5536,113.9021,113.4375,113.6795,85802.0
2022-11-21 09:30:00,116.63,117.01,116.46,116.78,31895.0,112.905,113.2729,112.7405,113.0503,31895.0
2022-11-21 10:00:00,116.79,116.89,116.41,116.49,325142.0,113.0599,113.1567,112.6921,112.7695,325142.0
2022-11-21 10:30:00,116.46,116.58,116.31,116.57,36498.0,112.7405,112.8566,112.5953,112.847,36498.0
2022-11-21 11:00:00,116.55,116.68,116.46,116.48,80918.0,112.8276,112.9534,112.7405,112.7598,80918.0
2022-11-21 11:30:00,116.5,116.66,116.27,116.37,30821.0,112.7792,112.9341,112.5565,112.6533,30821.0
2022-11-21 12:00:00,116.37,116.65,116.35,116.47,23081.0,112.6533,112.9244,112.634,112.7502,23081.0
2022-11-21 12:30:00,116.53,116.78,116.51,116.57,60438.0,112.8082,113.0503,112.7889,112.847,60438.0
2022-11-21 13:00:00,116.57,116.96,116.57,116.9,1434311.0,112.847,113.2245,112.847,113.1664,1434311.0
2022-11-21 13:30:00,116.9,117.1,116.86,116.88,71976.0,113.1664,113.36,113.1277,113.1471,71976.0
2022-11-21 14:00:00,116.9,117.03,116.72,116.81,580897.0,113.1664,113.2923,112.9922,113.0793,580897.0
2022-11-21 14:30:00,116.81,116.87,116.69,116.75,113354.0,113.0793,113.1374,112.9631,113.0212,113354.0
2022-11-21 15:00:00,116.76,116.88,116.61,116.66,67620.0,113.0309,113.1471,112.8857,112.9341,67620.0
2022-11-21 15:30:00,116.66,116.93,116.63,116.73,108870.0,112.9341,113.1955,112.905,113.0018,108870.0
2022-11-22 09:30:00,117.09,117.43,116.92,117.1,43232.0,113.3504,113.6795,113.1858,113.36,43232.0
2022-11-22 10:00:00,117.2,117.6,117.2,117.58,49390.0,113.4568,113.8441,113.4568,113.8247,49390.0
2022-11-22 10:30:00,117.6,117.85,117.42,117.85,30231.0,113.8441,114.0861,113.6698,114.0861,30231.0
2022-11-22 11:00:00,117.85,117.86,117.58,117.79,36483.0,114.0861,114.0958,113.8247,114.028,36483.0
2022-11-22 11:30:00,117.78,117.85,117.63,117.82,125887.0,114.0183,114.0861,113.8731,114.057,125887.0
2022-11-22 12:00:00,117.82,117.92,117.74,117.8,83114.0,114.057,114.1538,113.9796,114.0377,83114.0
2022-11-22 12:30:00,117.82,117.88,117.76,117.8,35623.0,114.057,114.1151,113.999,114.0377,35623.0
2022-11-22 13:00:00,117.79,118.13,117.76,118.13,42350.0,114.028,114.3571,113.999,114.3571,42350.0
2022-11-22 13:30:00,118.16,118.23,118.08,118.17,27239.0,114.3862,114.4539,114.3087,114.3959,27239.0
2022-11-22 14:00:00,118.2,118.23,118.09,118.16,20387.0,114.4249,114.4539,114.3184,114.3862,20387.0
2022-11-22 14:30:00,118.15,118.32,118.09,118.3,33761.0,114.3765,114.5411,114.3184,114.5217,33761.0
2022-11-22 15:00:00,118.27,118.51,118.27,118.46,47319.0,114.4927,114.725,114.4927,114.6766,47319.0
2022-11-22 15:30:00,118.45,118.73,118.45,118.68,72570.0,114.6669,114.938,114.6669,114.8896,72570.0
2022-11-23 09:30:00,118.47,119.33,118.47,119.21,32534.0,114.6863,115.5188,114.6863,115.4026,32534.0
2022-11-23 10:00:00,119.25,119.43,119.06,119.3,52371.0,115.4414,115.6156,115.2574,115.4898,52371.0
2022-11-23 10:30:00,119.36,119.54,119.33,119.4,20036.0,115.5479,115.7221,115.5188,115.5866,20036.0
2022-11-23 11:00:00,119.44,119.51,119.32,119.4,38413.0,115.6253,115.6931,115.5091,115.5866,38413.0
2022-11-23 11:30:00,119.37,119.4,118.76,118.86,10601.0,115.5575,115.5866,114.967,115.0638,10601.0
2022-11-23 12:00:00,118.88,119.12,118.88,119.08,91022.0,115.0832,115.3155,115.0832,115.2768,91022.0
2022-11-23 12:30:00,119.07,119.1,118.6,118.73,30382.0,115.2671,115.2962,114.8121,114.938,30382.0
2022-11-23 13:00:00,118.69,118.99,118.68,118.99,22687.0,114.8992,115.1897,114.8896,115.1897,22687.0
2022-11-23 13:30:00,119.0,119.15,119.0,119.08,20231.0,115.1993,115.3446,115.1993,115.2768,20231.0
2022-11-23 14:00:00,119.1,119.66,118.89,119.49,88777.0,115.2962,115.8383,115.0929,115.6737,88777.0
2022-11-23 14:30:00,119.49,119.56,119.15,119.42,48558.0,115.6737,115.7415,115.3446,115.6059,48558.0
2022-11-23 15:00:00,119.4,119.63,119.32,119.46,54017.0,115.5866,115.8092,115.5091,115.6447,54017.0
2022-11-23 15:30:00,119.46,119.46,119.23,119.42,37406.0,115.6447,115.6447,115.422,115.6059,37406.0
2022-11-25 09:30:00,119.04,119.3,119.04,119.21,30442.0,115.2381,115.4898,115.2381,115.4026,30442.0
2022-11-25 10:00:00,119.21,119.36,119.2,119.29,119474.0,115.4026,115.5479,115.393,115.4801,119474.0
2022-11-25 10:30:00,119.28,119.31,119.2,119.29,12267.0,115.4704,115.4994,115.393,115.4801,12267.0
2022-11-25 11:00:00,119.3,119.38,119.22,119.22,9241.0,115.4898,115.5672,115.4123,115.4123,9241.0
2022-11-25 11:30:00,119.22,119.29,119.11,119.29,27071.0,115.4123,115.4801,115.3058,115.4801,27071.0
2022-11-25 12:00:00,119.28,119.28,119.17,119.27,9877.0,115.4704,115.4704,115.3639,115.4607,9877.0
2022-11-25 12:30:00,119.25,119.26,119.11,119.21,23931.0,115.4414,115.451,115.3058,115.4026,23931.0
2022-11-28 09:30:00,118.04,118.78,118.04,118.6,23963.0,114.27,114.9864,114.27,114.8121,23963.0
2022-11-28 10:00:00,118.54,118.82,118.38,118.49,32810.0,114.754,115.0251,114.5992,114.7056,32810.0
2022-11-28 10:30:00,118.47,118.59,118.25,118.27,23092.0,114.6863,114.8024,114.4733,114.4927,23092.0
2022-11-28 11:00:00,118.35,118.37,118.22,118.26,68340.0,114.5701,114.5895,114.4443,114.483,68340.0
2022-11-28 11:30:00,118.27,118.45,118.19,118.42,15812.0,114.4927,114.6669,114.4152,114.6379,15812.0
2022-11-28 12:00:00,118.38,118.5,118.04,118.36,32201.0,114.5992,114.7153,114.27,114.5798,32201.0
2022-11-28 12:30:00,118.36,118.45,118.04,118.05,33632.0,114.5798,114.6669,114.27,114.2797,33632.0
2022-11-28 13:00:00,118.04,118.16,118.01,118.11,22189.0,114.27,114.3862,114.241,114.3378,22189.0
2022-11-28 13:30:00,118.1,118.11,117.74,117.77,23438.0,114.3281,114.3378,113.9796,114.0086,23438.0
2022-11-28 14:00:00,117.76,117.77,117.56,117.57,28600.0,113.999,114.0086,113.8053,113.815,28600.0
2022-11-28 14:30:00,117.58,117.71,117.53,117.59,49765.0,113.8247,113.9505,113.7763,113.8344,49765.0
2022-11-28 15:00:00,117.56,117.63,117.28,117.32,28166.0,113.8053,113.8731,113.5343,113.573,28166.0
2022-11-28 15:30:00,117.34,117.63,117.29,117.55,54481.0,113.5924,113.8731,113.544,113.7957,54481.0
2022-11-29 09:30:00,117.6,117.75,117.4,117.54,32961.0,113.8441,113.9893,113.6505,113.786,32961.0
2022-11-29 10:00:00,117.54,117.85,117.45,117.84,40656.0,113.786,114.0861,113.6989,114.0764,40656.0
2022-11-29 10:30:00,117.97,118.0,117.76,117.85,13397.0,114.2022,114.2313,113.999,114.0861,13397.0
2022-11-29 11:00:00,117.76,117.8,116.88,116.97,28924.0,113.999,114.0377,113.1471,113.2342,28924.0
2022-11-29 11:30:00,116.92,117.29,116.91,117.29,15031.0,113.1858,113.544,113.1761,113.544,15031.0
2022-11-29 12:00:00,117.3,117.34,117.18,117.24,62371.0,113.5536,113.5924,113.4375,113.4956,62371.0
2022-11-29 12:30:00,117.29,117.56,117.27,117.49,51926.0,113.544,113.8053,113.5246,113.7376,51926.0
2022-11-29 13:00:00,117.43,117.54,117.22,117.23,23926.0,113.6795,113.786,113.4762,113.4859,23926.0
2022-11-29 13:30:00,117.19,117.49,117.18,117.48,23473.0,113.4472,113.7376,113.4375,113.7279,23473.0
2022-11-29 14:00:00,117.51,117.78,117.37,117.4,33588.0,113.7569,114.0183,113.6214,113.6505,33588.0
2022-11-29 14:30:00,117.38,117.39,117.23,117.39,25509.0,113.6311,113.6408,113.4859,113.6408,25509.0
2022-11-29 15:00:00,117.39,117.52,117.32,117.42,38875.0,113.6408,113.7666,113.573,113.6698,38875.0
2022-11-29 15:30:00,117.43,117.6,117.35,117.52,104856.0,113.6795,113.8441,113.602,113.7666,104856.0
2022-11-30 09:30:00,117.59,117.79,117.32,117.42,40792.0,113.8344,114.028,113.573,113.6698,40792.0
2022-11-30 10:00:00,117.47,117.62,117.23,117.32,24068.0,113.7182,113.8634,113.4859,113.573,24068.0
2022-11-30 10:30:00,117.38,117.53,117.27,117.31,24672.0,113.6311,113.7763,113.5246,113.5633,24672.0
2022-11-30 11:00:00,117.38,117.61,117.19,117.55,21102.0,113.6311,113.8537,113.4472,113.7957,21102.0
2022-11-30 11:30:00,117.58,117.69,117.52,117.58,25454.0,113.8247,113.9312,113.7666,113.8247,25454.0
2022-11-30 12:00:00,117.54,117.6,117.04,117.15,27912.0,113.786,113.8441,113.3019,113.4084,27912.0
2022-11-30 12:30:00,117.16,117.19,117.02,117.14,16921.0,113.4181,113.4472,113.2826,113.3988,16921.0
2022-11-30 13:00:00,117.12,117.34,117.12,117.3,24564.0,113.3794,113.5924,113.3794,113.5536,24564.0
2022-11-30 13:30:00,117.27,118.94,117.11,118.91,127473.0,113.5246,115.1413,113.3697,115.1122,127473.0
2022-11-30 14:00:00,118.91,120.07,118.91,119.97,92225.0,115.1122,116.2352,115.1122,116.1384,92225.0
2022-11-30 14:30:00,119.96,120.04,119.58,119.92,45026.0,116.1287,116.2061,115.7608,116.09,45026.0
2022-11-30 15:00:00,119.95,120.57,119.91,120.57,144315.0,116.119,116.7192,116.0803,116.7192,144315.0
2022-11-30 15:30:00,120.56,121.23,120.53,121.23,229850.0,116.7095,117.3581,116.6805,117.3581,229850.0
2022-12-01 09:30:00,121.44,121.83,121.29,121.68,34528.0,117.5614,117.939,117.4162,117.7938,34528.0
2022-12-01 10:00:00,121.69,121.91,120.52,120.53,25733.0,117.8034,118.0164,116.6708,116.6805,25733.0
2022-12-01 10:30:00,120.5,121.28,120.41,121.28,28291.0,116.6514,117.4065,116.5643,117.4065,28291.0
2022-12-01 11:00:00,121.23,121.27,120.83,120.93,87371.0,117.3581,117.3968,116.9709,117.0677,87371.0
2022-12-01 11:30:00,120.98,121.15,120.86,121.09,40640.0,117.1161,117.2807,116.9999,117.2226,40640.0
2022-12-01 12:00:00,121.07,121.17,120.68,121.14,28345.0,117.2032,117.3,116.8257,117.271,28345.0
2022-12-01 12:30:00,121.16,121.37,121.13,121.28,64505.0,117.2904,117.4937,117.2613,117.4065,64505.0
2022-12-01 13:00:00,121.31,121.5,121.04,121.1,134078.0,117.4356,117.6195,117.1742,117.2323,134078.0
2022-12-01 13:30:00,121.1,121.3,121.0,121.16,239035.0,117.2323,117.4259,117.1355,117.2904,239035.0
2022-12-01 14:00:00,121.16,121.26,120.93,121.2,210258.0,117.2904,117.3872,117.0677,117.3291,210258.0
2022-12-01 14:30:00,121.19,121.42,121.12,121.37,208080.0,117.3194,117.5421,117.2516,117.4937,208080.0
2022-12-01 15:00:00,121.33,121.48,121.12,121.19,226092.0,117.4549,117.6001,117.2516,117.3194,226092.0
2022-12-01 15:30:00,121.19,121.5,121.15,121.17,151375.0,117.3194,117.6195,117.2807,117.3,151375.0
2022-12-02 09:30:00,119.53,120.07,119.44,119.79,36884.0,115.7124,116.2352,115.6253,115.9641,36884.0
2022-12-02 10:00:00,119.81,120.23,119.67,119.91,37351.0,115.9835,116.3901,115.848,116.0803,37351.0
2022-12-02 10:30:00,119.95,120.47,119.92,120.22,187320.0,116.119,116.6224,116.09,116.3804,187320.0
2022-12-02 11:00:00,120.13,120.45,120.07,120.41,15080.0,116.2933,116.603,116.2352,116.5643,15080.0
2022-12-02 11:30:00,120.41,120.86,120.41,120.7,30138.0,116.5643,116.9999,116.5643,116.8451,30138.0
2022-12-02 12:00:00,120.68,120.93,120.65,120.75,12706.0,116.8257,117.0677,116.7967,116.8935,12706.0
2022-12-02 12:30:00,120.73,120.78,120.49,120.5,79746.0,116.8741,116.9225,116.6418,116.6514,79746.0
2022-12-02 13:00:00,120.49,120.58,120.39,120.58,42191.0,116.6418,116.7289,116.545,116.7289,42191.0
2022-12-02 13:30:00,120.55,120.69,120.52,120.62,26097.0,116.6998,116.8354,116.6708,116.7676,26097.0
2022-12-02 14:00:00,120.62,120.71,120.45,120.7,21158.0,116.7676,116.8547,116.603,116.8451,21158.0
2022-12-02 14:30:00,120.68,121.14,120.6,121.07,56713.0,116.8257,117.271,116.7482,117.2032,56713.0
2022-12-02 15:00:00,121.16,121.48,121.09,121.11,78833.0,117.2904,117.6001,117.2226,117.242,78833.0
2022-12-02 15:30:00,121.15,121.2,120.83,121.13,110386.0,117.2807,117.3291,116.9709,117.2613,110386.0
2022-12-05 09:30:00,120.66,120.66,119.93,119.93,46643.0,116.8063,116.8063,116.0996,116.0996,46643.0
2022-12-05 10:00:00,119.9,120.05,119.47,119.85,37149.0,116.0706,116.2158,115.6543,116.0222,37149.0
2022-12-05 10:30:00,119.9,120.17,119.8,120.09,31221.0,116.0706,116.332,115.9738,116.2545,31221.0
2022-12-05 11:00:00,120.17,120.24,119.71,119.78,20666.0,116.332,116.3997,115.8867,115.9544,20666.0
2022-12-05 11:30:00,119.8,119.8,119.43,119.46,179123.0,115.9738,115.9738,115.6156,115.6447,179123.0
2022-12-05 12:00:00,119.39,119.69,119.37,119.59,25361.0,115.5769,115.8673,115.5575,115.7705,25361.0
2022-12-05 12:30:00,119.58,119.61,119.27,119.29,90004.0,115.7608,115.7899,115.4607,115.4801,90004.0
2022-12-05 13:00:00,119.28,119.47,119.21,119.3,29613.0,115.4704,115.6543,115.4026,115.4898,29613.0
2022-12-05 13:30:00,119.33,119.48,118.95,118.97,52640.0,115.5188,115.664,115.1509,115.1703,52640.0
2022-12-05 14:00:00,118.96,119.12,118.84,118.88,79888.0,115.1606,115.3155,115.0445,115.0832,79888.0
2022-12-05 14:30:00,118.86,118.94,118.68,118.89,46143.0,115.0638,115.1413,114.8896,115.0929,46143.0
2022-12-05 15:00:00,118.94,119.11,118.86,118.9,40624.0,115.1413,115.3058,115.0638,115.1025,40624.0
2022-12-05 15:30:00,118.92,119.22,118.89,119.14,63945.0,115.1219,115.4123,115.0929,115.3349,63945.0
2022-12-06 09:30:00,118.98,119.0,118.32,118.35,29182.0,115.18,115.1993,114.5411,114.5701,29182.0
2022-12-06 10:00:00,118.35,118.37,117.93,117.93,7284.0,114.5701,114.5895,114.1635,114.1635,7284.0
2022-12-06 10:30:00,117.95,118.0,117.65,117.75,29301.0,114.1829,114.2313,113.8925,113.9893,29301.0
2022-12-06 11:00:00,117.76,117.82,117.5,117.73,14834.0,113.999,114.057,113.7473,113.9699,14834.0
2022-12-06 11:30:00,117.73,117.85,117.58,117.66,29705.0,113.9699,114.0861,113.8247,113.9021,29705.0
2022-12-06 12:00:00,117.65,117.77,117.33,117.55,53485.0,113.8925,114.0086,113.5827,113.7957,53485.0
2022-12-06 12:30:00,117.52,117.57,117.32,117.39,31553.0,113.7666,113.815,113.573,113.6408,31553.0
2022-12-06 13:00:00,117.39,117.44,116.98,117.01,44076.0,113.6408,113.6892,113.2439,113.2729,44076.0
2022-12-06 13:30:00,116.99,117.21,116.92,117.1,16056.0,113.2535,113.4665,113.1858,113.36,16056.0
2022-12-06 14:00:00,117.09,117.12,116.75,116.76,41766.0,113.3504,113.3794,113.0212,113.0309,41766.0
2022-12-06 14:30:00,116.75,116.9,116.6,116.83,33346.0,113.0212,113.1664,112.876,113.0987,33346.0
2022-12-06 15:00:00,116.83,117.04,116.62,116.66,57131.0,113.0987,113.3019,112.8954,112.9341,57131.0
2022-12-06 15:30:00,116.71,117.33,116.68,117.25,76010.0,112.9825,113.5827,112.9534,113.5052,76010.0
2022-12-07 09:30:00,116.9,117.62,116.82,116.98,22924.0,113.1664,113.8634,113.089,113.2439,22924.0
2022-12-07 10:00:00,116.96,117.71,116.8,117.7,171873.0,113.2245,113.9505,113.0696,113.9409,171873.0
2022-12-07 10:30:00,117.7,117.85,117.3,117.79,11193.0,113.9409,114.0861,113.5536,114.028,11193.0
2022-12-07 11:00:00,117.82,117.88,117.0,117.01,25518.0,114.057,114.1151,113.2632,113.2729,25518.0
2022-12-07 11:30:00,117.01,117.29,116.92,117.26,25346.0,113.2729,113.544,113.1858,113.5149,25346.0
2022-12-07 12:00:00,117.21,117.28,117.04,117.13,35503.0,113.4665,113.5343,113.3019,113.3891,35503.0
2022-12-07 12:30:00,117.13,117.46,117.06,117.36,32343.0,113.3891,113.7085,113.3213,113.6117,32343.0
2022-12-07 13:00:00,117.4,117.58,117.24,117.44,52503.0,113.6505,113.8247,113.4956,113.6892,52503.0
2022-12-07 13:30:00,117.43,117.44,117.07,117.1,24945.0,113.6795,113.6892,113.331,113.36,24945.0
2022-12-07 14:00:00,117.09,117.21,116.9,117.16,30599.0,113.3504,113.4665,113.1664,113.4181,30599.0
2022-12-07 14:30:00,117.09,117.31,117.01,117.04,32921.0,113.3504,113.5633,113.2729,113.3019,32921.0
2022-12-07 15:00:00,117.07,117.21,116.82,116.99,33961.0,113.331,113.4665,113.089,113.2535,33961.0
2022-12-07 15:30:00,117.01,117.21,117.0,117.1,74749.0,113.2729,113.4665,113.2632,113.36,74749.0
2022-12-08 09:30:00,117.79,118.03,117.26,118.03,22604.0,114.028,114.2603,113.5149,114.2603,22604.0
2022-12-08 10:00:00,118.12,118.38,118.02,118.35,24751.0,114.3475,114.5992,114.2506,114.5701,24751.0
2022-12-08 10:30:00,118.36,118.46,118.18,118.29,32282.0,114.5798,114.6766,114.4055,114.512,32282.0
2022-12-08 11:00:00,118.3,118.37,117.79,118.06,46243.0,114.5217,114.5895,114.028,114.2894,46243.0
2022-12-08 11:30:00,118.06,118.24,118.0,118.17,32496.0,114.2894,114.4636,114.2313,114.3959,32496.0
2022-12-08 12:00:00,118.15,118.2,117.97,118.03,21248.0,114.3765,114.4249,114.2022,114.2603,21248.0
2022-12-08 12:30:00,118.0,118.09,117.87,118.06,34480.0,114.2313,114.3184,114.1054,114.2894,34480.0
2022-12-08 13:00:00,118.09,118.22,117.99,118.22,27164.0,114.3184,114.4443,114.2216,114.4443,27164.0
2022-12-08 13:30:00,118.25,118.41,118.17,118.19,24602.0,114.4733,114.6282,114.3959,114.4152,24602.0
2022-12-08 14:00:00,118.17,118.18,117.63,117.81,67580.0,114.3959,114.4055,113.8731,114.0474,67580.0
2022-12-08 14:30:00,117.75,117.98,117.67,117.86,50571.0,113.9893,114.2119,113.9118,114.0958,50571.0
2022-12-08 15:00:00,117.87,118.12,117.68,118.06,41942.0,114.1054,114.3475,113.9215,114.2894,41942.0
2022-12-08 15:30:00,118.06,118.17,117.74,118.12,85384.0,114.2894,114.3959,113.9796,114.3475,85384.0
2022-12-09 09:30:00,117.77,118.15,117.41,117.82,28163.0,114.0086,114.3765,113.6601,114.057,28163.0
2022-12-09 10:00:00,117.89,118.04,117.54,117.81,31010.0,114.1248,114.27,113.786,114.0474,31010.0
2022-12-09 10:30:00,117.84,118.19,117.72,118.19,23797.0,114.0764,114.4152,113.9602,114.4152,23797.0
2022-12-09 11:00:00,118.16,118.23,117.9,118.09,49886.0,114.3862,114.4539,114.1345,114.3184,49886.0
2022-12-09 11:30:00,118.07,118.29,117.9,118.22,37164.0,114.2991,114.512,114.1345,114.4443,37164.0
2022-12-09 12:00:00,118.21,118.25,117.96,118.01,24689.0,114.4346,114.4733,114.1926,114.241,24689.0
2022-12-09 12:30:00,118.02,118.21,117.95,118.01,21035.0,114.2506,114.4346,114.1829,114.241,21035.0
2022-12-09 13:00:00,117.99,117.99,117.68,117.8,23341.0,114.2216,114.2216,113.9215,114.0377,23341.0
2022-12-09 13:30:00,117.77,117.92,117.76,117.81,206157.0,114.0086,114.1538,113.999,114.0474,206157.0
2022-12-09 14:00:00,117.81,117.84,117.53,117.78,32910.0,114.0474,114.0764,113.7763,114.0183,32910.0
2022-12-09 14:30:00,117.75,117.83,117.7,117.78,25484.0,113.9893,114.0667,113.9409,114.0183,25484.0
2022-12-09 15:00:00,117.78,117.92,117.66,117.69,44806.0,114.0183,114.1538,113.9021,113.9312,44806.0
2022-12-09 15:30:00,117.62,117.69,116.96,117.0,76996.0,113.8634,113.9312,113.2245,113.2632,76996.0
2022-12-12 09:30:00,117.09,117.43,117.09,117.43,123316.0,113.3504,113.6795,113.3504,113.6795,123316.0
2022-12-12 10:00:00,117.42,117.55,117.27,117.5,31989.0,113.6698,113.7957,113.5246,113.7473,31989.0
2022-12-12 10:30:00,117.41,117.57,117.39,117.47,22471.0,113.6601,113.815,113.6408,113.7182,22471.0
2022-12-12 11:00:00,117.51,117.79,117.44,117.74,81331.0,113.7569,114.028,113.6892,113.9796,81331.0
2022-12-12 11:30:00,117.72,117.75,117.59,117.75,22612.0,113.9602,113.9893,113.8344,113.9893,22612.0
2022-12-12 12:00:00,117.76,117.89,117.7,117.78,64546.0,113.999,114.1248,113.9409,114.0183,64546.0
2022-12-12 12:30:00,117.76,117.94,117.74,117.91,40445.0,113.999,114.1732,113.9796,114.1442,40445.0
2022-12-12 13:00:00,117.92,118.03,117.72,117.82,107339.0,114.1538,114.2603,113.9602,114.057,107339.0
2022-12-12 13:30:00,117.83,118.07,117.83,117.98,93114.0,114.0667,114.2991,114.0667,114.2119,93114.0
2022-12-12 14:00:00,118.01,118.01,117.85,117.97,62372.0,114.241,114.241,114.0861,114.2022,62372.0
2022-12-12 14:30:00,117.94,118.33,117.87,118.29,60365.0,114.1732,114.5507,114.1054,114.512,60365.0
2022-12-12 15:00:00,118.3,118.73,117.94,118.7,230344.0,114.5217,114.938,114.1732,114.9089,230344.0
2022-12-12 15:30:00,118.72,118.94,118.63,118.94,327178.0,114.9283,115.1413,114.8412,115.1413,327178.0
2022-12-13 09:30:00,121.69,122.16,121.27,121.84,57037.0,118.2781,118.735,117.8699,118.4239,57037.0
2022-12-13 10:00:00,121.89,121.89,120.44,120.65,85465.0,118.4725,118.4725,117.0632,117.2673,85465.0
2022-12-13 10:30:00,120.67,120.82,120.11,120.29,40786.0,117.2867,117.4325,116.7424,116.9174,40786.0
2022-12-13 11:00:00,120.41,120.62,120.24,120.4,108487.0,117.034,117.2381,116.8688,117.0243,108487.0
2022-12-13 11:30:00,120.47,120.79,119.63,119.9,58181.0,117.0923,117.4034,116.2759,116.5383,58181.0
2022-12-13 12:00:00,119.91,120.07,119.02,119.14,65116.0,116.548,116.7036,115.683,115.7996,65116.0
2022-12-13 12:30:00,119.08,119.25,118.68,118.94,131420.0,115.7413,115.9065,115.3525,115.6052,131420.0
2022-12-13 13:00:00,118.94,119.57,118.89,119.52,177037.0,115.6052,116.2176,115.5566,116.169,177037.0
2022-12-13 13:30:00,119.57,119.68,119.11,119.4,45815.0,116.2176,116.3245,115.7705,116.0523,45815.0
2022-12-13 14:00:00,119.4,119.55,119.2,119.44,63876.0,116.0523,116.1981,115.8579,116.0912,63876.0
2022-12-13 14:30:00,119.45,119.91,119.32,119.45,48584.0,116.1009,116.548,115.9746,116.1009,48584.0
2022-12-13 15:00:00,119.41,119.53,118.93,119.5,94063.0,116.0621,116.1787,115.5955,116.1495,94063.0
2022-12-13 15:30:00,119.52,119.89,119.36,119.52,121095.0,116.169,116.5286,116.0135,116.169,121095.0
2022-12-14 09:30:00,119.4,120.2,119.39,120.2,30835.0,116.0523,116.8299,116.0426,116.8299,30835.0
2022-12-14 10:00:00,120.18,120.37,120.13,120.26,19174.0,116.8105,116.9951,116.7619,116.8882,19174.0
2022-12-14 10:30:00,120.25,120.43,120.15,120.36,23208.0,116.8785,117.0535,116.7813,116.9854,23208.0
2022-12-14 11:00:00,120.42,120.6,120.37,120.59,29938.0,117.0437,117.2187,116.9951,117.209,29938.0
2022-12-14 11:30:00,120.57,120.6,120.3,120.33,16286.0,117.1895,117.2187,116.9271,116.9563,16286.0
2022-12-14 12:00:00,120.3,120.36,120.15,120.22,29278.0,116.9271,116.9854,116.7813,116.8493,29278.0
2022-12-14 12:30:00,120.2,120.3,120.14,120.15,15766.0,116.8299,116.9271,116.7716,116.7813,15766.0
2022-12-14 13:00:00,120.14,120.38,120.12,120.3,79581.0,116.7716,117.0049,116.7522,116.9271,79581.0
2022-12-14 13:30:00,120.31,120.66,120.31,120.5,30110.0,116.9368,117.277,116.9368,117.1215,30110.0
2022-12-14 14:00:00,120.45,120.45,118.68,119.11,145231.0,117.0729,117.0729,115.3525,115.7705,145231.0
2022-12-14 14:30:00,118.98,119.19,117.94,118.75,112837.0,115.6441,115.8482,114.6333,115.4206,112837.0
2022-12-14 15:00:00,118.76,120.19,118.64,118.74,82261.0,115.4303,116.8202,115.3136,115.4108,82261.0
2022-12-14 15:30:00,118.65,119.34,118.45,119.01,86739.0,115.3234,115.994,115.129,115.6733,86739.0
2022-12-15 09:30:00,117.45,117.62,116.24,116.32,66163.0,114.157,114.3222,112.9809,113.0587,66163.0
2022-12-15 10:00:00,116.33,116.42,115.98,116.25,32879.0,113.0684,113.1559,112.7282,112.9907,32879.0
2022-12-15 10:30:00,116.16,116.49,115.93,116.0,35884.0,112.9032,113.2239,112.6796,112.7477,35884.0
2022-12-15 11:00:00,116.09,116.12,115.57,115.81,29324.0,112.8351,112.8643,112.3297,112.563,29324.0
2022-12-15 11:30:00,115.83,115.91,115.53,115.73,50486.0,112.5824,112.6602,112.2908,112.4852,50486.0
2022-12-15 12:00:00,115.79,115.95,115.69,115.83,25377.0,112.5436,112.6991,112.4464,112.5824,25377.0
2022-12-15 12:30:00,115.85,116.04,115.55,115.61,30366.0,112.6019,112.7865,112.3103,112.3686,30366.0
2022-12-15 13:00:00,115.62,115.64,115.35,115.47,24326.0,112.3783,112.3978,112.1159,112.2325,24326.0
2022-12-15 13:30:00,115.47,115.56,115.32,115.55,38720.0,112.2325,112.32,112.0867,112.3103,38720.0
2022-12-15 14:00:00,115.57,115.62,115.38,115.49,53697.0,112.3297,112.3783,112.1451,112.252,53697.0
2022-12-15 14:30:00,115.49,116.1,115.49,116.1,93493.0,112.252,112.8449,112.252,112.8449,93493.0
2022-12-15 15:00:00,116.1,116.27,115.85,116.22,87883.0,112.8449,113.0101,112.6019,112.9615,87883.0
2022-12-15 15:30:00,116.23,116.25,115.67,115.94,80703.0,112.9712,112.9907,112.4269,112.6893,80703.0
2022-12-16 09:30:00,115.07,115.42,114.91,115.31,68760.0,111.8437,112.1839,111.6882,112.077,68760.0
2022-12-16 10:00:00,115.26,115.26,114.39,114.39,27883.0,112.0284,112.0284,111.1828,111.1828,27883.0
2022-12-16 10:30:00,114.37,114.5,114.09,114.49,39580.0,111.1634,111.2897,110.8912,111.28,39580.0
2022-12-16 11:00:00,114.5,114.6,114.21,114.35,22369.0,111.2897,111.3869,111.0079,111.1439,22369.0
2022-12-16 11:30:00,114.36,114.51,114.02,114.07,45850.0,111.1536,111.2994,110.8232,110.8718,45850.0
2022-12-16 12:00:00,114.14,114.23,114.05,114.15,26566.0,110.9398,111.0273,110.8523,110.9495,26566.0
2022-12-16 12:30:00,114.18,114.41,113.9,113.91,60123.0,110.9787,111.2022,110.7065,110.7163,60123.0
2022-12-16 13:00:00,113.97,114.07,113.91,113.91,23479.0,110.7746,110.8718,110.7163,110.7163,23479.0
2022-12-16 13:30:00,113.9,114.19,113.89,114.13,34245.0,110.7065,110.9884,110.6968,110.9301,34245.0
2022-12-16 14:00:00,114.1,114.42,114.08,114.15,33468.0,110.9009,111.212,110.8815,110.9495,33468.0
2022-12-16 14:30:00,114.11,114.57,114.04,114.54,21301.0,110.9107,111.3578,110.8426,111.3286,21301.0
2022-12-16 15:00:00,114.5,114.88,114.31,114.86,46072.0,111.2897,111.6591,111.1051,111.6396,46072.0
2022-12-16 15:30:00,114.9,115.11,114.6,114.6,86428.0,111.6785,111.8826,111.3869,111.3869,86428.0
2022-12-19 09:30:00,114.81,114.81,114.03,114.18,168756.0,111.591,111.591,110.8329,110.9787,168756.0
2022-12-19 10:00:00,114.18,114.54,114.03,114.41,38737.0,110.9787,111.3286,110.8329,111.2022,38737.0
2022-12-19 10:30:00,114.44,114.44,113.96,114.0,51273.0,111.2314,111.2314,110.7649,110.8037,51273.0
2022-12-19 11:00:00,113.91,114.09,113.81,114.01,28497.0,110.7163,110.8912,110.6191,110.8135,28497.0
2022-12-19 11:30:00,113.93,113.98,113.67,113.78,121791.0,110.7357,110.7843,110.483,110.5899,121791.0
2022-12-19 12:00:00,113.8,114.0,113.77,113.79,46795.0,110.6093,110.8037,110.5802,110.5996,46795.0
2022-12-19 12:30:00,113.78,113.92,113.71,113.79,67286.0,110.5899,110.726,110.5219,110.5996,67286.0
2022-12-19 13:00:00,113.84,113.85,113.62,113.62,67497.0,110.6482,110.6579,110.4344,110.4344,67497.0
2022-12-19 13:30:00,113.64,113.68,113.34,113.34,62575.0,110.4538,110.4927,110.1622,110.1622,62575.0
2022-12-19 14:00:00,113.34,113.36,112.95,112.96,43302.0,110.1622,110.1817,109.7832,109.7929,43302.0
2022-12-19 14:30:00,112.96,113.22,112.9,113.04,35456.0,109.7929,110.0456,109.7346,109.8707,35456.0
2022-12-19 15:00:00,112.96,113.12,112.89,113.05,53779.0,109.7929,109.9484,109.7249,109.8804,53779.0
2022-12-19 15:30:00,113.1,113.49,112.98,113.42,69366.0,109.929,110.308,109.8123,110.24,69366.0
2022-12-20 09:30:00,112.97,113.34,112.65,113.3,71224.0,109.8026,110.1622,109.4916,110.1234,71224.0
2022-12-20 10:00:00,113.28,113.72,113.28,113.64,82950.0,110.1039,110.5316,110.1039,110.4538,82950.0
2022-12-20 10:30:00,113.69,113.88,113.65,113.68,106600.0,110.5024,110.6871,110.4636,110.4927,106600.0
2022-12-20 11:00:00,113.61,113.69,113.06,113.1,38935.0,110.4247,110.5024,109.8901,109.929,38935.0
2022-12-20 11:30:00,113.16,113.5,113.11,113.49,35243.0,109.9873,110.3178,109.9387,110.308,35243.0
2022-12-20 12:00:00,113.52,113.71,113.49,113.57,31851.0,110.3372,110.5219,110.308,110.3858,31851.0
2022-12-20 12:30:00,113.51,113.68,113.35,113.66,25560.0,110.3275,110.4927,110.172,110.4733,25560.0
2022-12-20 13:00:00,113.71,113.8,113.51,113.74,51076.0,110.5219,110.6093,110.3275,110.551,51076.0
2022-12-20 13:30:00,113.76,113.98,113.68,113.72,49389.0,110.5705,110.7843,110.4927,110.5316,49389.0
2022-12-20 14:00:00,113.74,113.97,113.72,113.78,152745.0,110.551,110.7746,110.5316,110.5899,152745.0
2022-12-20 14:30:00,113.8,113.8,113.48,113.55,48299.0,110.6093,110.6093,110.2983,110.3664,48299.0
2022-12-20 15:00:00,113.57,113.67,113.37,113.67,58416.0,110.3858,110.483,110.1914,110.483,58416.0
2022-12-20 15:30:00,113.66,113.85,113.51,113.54,306041.0,110.4733,110.6579,110.3275,110.3566,306041.0
2022-12-21 09:30:00,114.61,114.79,114.42,114.52,33550.0,111.3966,111.5716,111.212,111.3092,33550.0
2022-12-21 10:00:00,114.55,115.13,114.42,115.11,34919.0,111.3383,111.9021,111.212,111.8826,34919.0
2022-12-21 10:30:00,115.14,115.56,115.11,115.55,20114.0,111.9118,112.32,111.8826,112.3103,20114.0
2022-12-21 11:00:00,115.59,115.74,115.47,115.55,36899.0,112.3492,112.495,112.2325,112.3103,36899.0
2022-12-21 11:30:00,115.59,115.65,115.34,115.44,36477.0,112.3492,112.4075,112.1062,112.2034,36477.0
2022-12-21 12:00:00,115.41,115.45,115.26,115.3,48907.0,112.1742,112.2131,112.0284,112.0673,48907.0
2022-12-21 12:30:00,115.31,115.53,115.31,115.52,27797.0,112.077,112.2908,112.077,112.2811,27797.0
2022-12-21 13:00:00,115.55,115.67,115.34,115.38,28130.0,112.3103,112.4269,112.1062,112.1451,28130.0
2022-12-21 13:30:00,115.4,115.61,115.38,115.56,30982.0,112.1645,112.3686,112.1451,112.32,30982.0
2022-12-21 14:00:00,115.59,115.83,115.58,115.58,40558.0,112.3492,112.5824,112.3394,112.3394,40558.0
2022-12-21 14:30:00,115.58,115.74,115.41,115.52,168724.0,112.3394,112.495,112.1742,112.2811,168724.0
2022-12-21 15:00:00,115.51,115.62,115.35,115.35,59803.0,112.2714,112.3783,112.1159,112.1159,59803.0
2022-12-21 15:30:00,115.34,115.59,115.27,115.59,139091.0,112.1062,112.3492,112.0381,112.3492,139091.0
2022-12-22 09:30:00,114.43,114.5,113.87,114.01,29380.0,111.2217,111.2897,110.6774,110.8135,29380.0
2022-12-22 10:00:00,114.01,114.01,113.43,113.52,90568.0,110.8135,110.8135,110.2497,110.3372,90568.0
2022-12-22 10:30:00,113.44,113.59,113.33,113.42,39098.0,110.2594,110.4052,110.1525,110.24,39098.0
2022-12-22 11:00:00,113.42,113.57,113.27,113.34,44504.0,110.24,110.3858,110.0942,110.1622,44504.0
2022-12-22 11:30:00,113.35,113.4,113.08,113.16,47934.0,110.172,110.2206,109.9095,109.9873,47934.0
2022-12-22 12:00:00,113.18,113.2,112.65,112.68,37334.0,110.0067,110.0262,109.4916,109.5208,37334.0
2022-12-22 12:30:00,112.65,112.69,112.47,112.56,48803.0,109.4916,109.5305,109.3166,109.4041,48803.0
2022-12-22 13:00:00,112.54,112.54,112.21,112.27,30535.0,109.3847,109.3847,109.0639,109.1222,30535.0
2022-12-22 13:30:00,112.27,112.36,112.07,112.28,217145.0,109.1222,109.2097,108.9279,109.132,217145.0
2022-12-22 14:00:00,112.3,112.78,112.29,112.78,127577.0,109.1514,109.6179,109.1417,109.6179,127577.0
2022-12-22 14:30:00,112.72,113.22,112.67,113.21,26215.0,109.5596,110.0456,109.511,110.0359,26215.0
2022-12-22 15:00:00,113.24,113.74,113.13,113.71,33568.0,110.0651,110.551,109.9581,110.5219,33568.0
2022-12-22 15:30:00,113.76,113.83,113.32,113.83,504374.0,110.5705,110.6385,110.1428,110.6385,504374.0
2022-12-23 09:30:00,113.5,113.92,113.01,113.1,35010.0,110.3178,110.726,109.8415,109.929,35010.0
2022-12-23 10:00:00,113.16,114.08,113.08,113.99,28033.0,109.9873,110.8815,109.9095,110.794,28033.0
2022-12-23 10:30:00,114.09,114.31,113.75,113.81,65209.0,110.8912,111.1051,110.5608,110.6191,65209.0
2022-12-23 11:00:00,113.76,113.95,113.57,113.8,20050.0,110.5705,110.7551,110.3858,110.6093,20050.0
2022-12-23 11:30:00,113.82,114.19,113.8,114.05,40773.0,110.6288,110.9884,110.6093,110.8523,40773.0
2022-12-23 12:00:00,114.14,114.35,114.01,114.27,46601.0,110.9398,111.1439,110.8135,111.0662,46601.0
2022-12-23 12:30:00,114.24,114.38,114.09,114.17,31556.0,111.037,111.1731,110.8912,110.969,31556.0
2022-12-23 13:00:00,114.22,114.34,114.11,114.21,15892.0,111.0176,111.1342,110.9107,111.0079,15892.0
2022-12-23 13:30:00,114.23,114.28,113.9,114.04,27326.0,111.0273,111.0759,110.7065,110.8426,27326.0
2022-12-23 14:00:00,114.04,114.16,113.91,114.11,52050.0,110.8426,110.9593,110.7163,110.9107,52050.0
2022-12-23 14:30:00,114.09,114.32,114.09,114.31,57133.0,110.8912,111.1148,110.8912,111.1051,57133.0
2022-12-23 15:00:00,114.34,114.45,114.17,114.21,29548.0,111.1342,111.2411,110.969,111.0079,29548.0
2022-12-23 15:30:00,114.21,114.49,114.07,114.44,283691.0,111.0079,111.28,110.8718,111.2314,283691.0
2022-12-27 09:30:00,114.47,114.47,113.76,113.89,35528.0,111.2606,111.2606,110.5705,110.6968,35528.0
2022-12-27 10:00:00,113.9,114.66,113.71,114.49,25870.0,110.7065,111.4452,110.5219,111.28,25870.0
2022-12-27 10:30:00,114.49,114.69,114.28,114.29,81249.0,111.28,111.4744,111.0759,111.0856,81249.0
2022-12-27 11:00:00,114.31,114.45,114.21,114.4,138457.0,111.1051,111.2411,111.0079,111.1925,138457.0
2022-12-27 11:30:00,114.46,114.54,114.3,114.39,28196.0,111.2508,111.3286,111.0953,111.1828,28196.0
2022-12-27 12:00:00,114.41,114.6,114.3,114.35,67292.0,111.2022,111.3869,111.0953,111.1439,67292.0
2022-12-27 12:30:00,114.33,114.4,114.1,114.24,24727.0,111.1245,111.1925,110.9009,111.037,24727.0
2022-12-27 13:00:00,114.34,114.43,114.23,114.23,33165.0,111.1342,111.2217,111.0273,111.0273,33165.0
2022-12-27 13:30:00,114.23,114.24,113.98,114.03,31689.0,111.0273,111.037,110.7843,110.8329,31689.0
2022-12-27 14:00:00,114.01,114.14,113.82,113.86,28048.0,110.8135,110.9398,110.6288,110.6677,28048.0
2022-12-27 14:30:00,113.86,114.08,113.8,114.03,47662.0,110.6677,110.8815,110.6093,110.8329,47662.0
2022-12-27 15:00:00,114.05,114.28,113.99,114.26,43210.0,110.8523,111.0759,110.794,111.0565,43210.0
2022-12-27 15:30:00,114.28,114.39,114.03,114.1,91190.0,111.0759,111.1828,110.8329,110.9009,91190.0
2022-12-28 09:30:00,114.1,114.63,113.91,114.22,52476.0,110.9009,111.4161,110.7163,111.0176,52476.0
2022-12-28 10:00:00,114.34,114.45,113.82,113.84,25475.0,111.1342,111.2411,110.6288,110.6482,25475.0
2022-12-28 10:30:00,113.8,113.98,113.48,113.48,56406.0,110.6093,110.7843,110.2983,110.2983,56406.0
2022-12-28 11:00:00,113.47,113.56,113.27,113.39,32073.0,110.2886,110.3761,110.0942,110.2108,32073.0
2022-12-28 11:30:00,113.4,113.45,113.12,113.16,32534.0,110.2206,110.2692,109.9484,109.9873,32534.0
2022-12-28 12:00:00,113.11,113.17,112.87,113.03,60104.0,109.9387,109.997,109.7054,109.8609,60104.0
2022-12-28 12:30:00,113.03,113.41,113.03,113.41,28452.0,109.8609,110.2303,109.8609,110.2303,28452.0
2022-12-28 13:00:00,113.48,113.68,113.38,113.41,20704.0,110.2983,110.4927,110.2011,110.2303,20704.0
2022-12-28 13:30:00,113.31,113.37,113.16,113.19,27313.0,110.1331,110.1914,109.9873,110.0165,27313.0
2022-12-28 14:00:00,113.21,113.27,113.03,113.09,26311.0,110.0359,110.0942,109.8609,109.9193,26311.0
2022-12-28 14:30:00,113.06,113.37,113.04,113.09,30270.0,109.8901,110.1914,109.8707,109.9193,30270.0
2022-12-28 15:00:00,113.1,113.11,112.65,112.73,51550.0,109.929,109.9387,109.4916,109.5693,51550.0
2022-12-28 15:30:00,112.71,112.85,112.55,112.58,272330.0,109.5499,109.686,109.3944,109.4236,272330.0
2022-12-29 09:30:00,113.33,114.19,113.27,114.15,17056.0,110.1525,110.9884,110.0942,110.9495,17056.0
2022-12-29 10:00:00,114.21,114.51,114.1,114.31,31489.0,111.0079,111.2994,110.9009,111.1051,31489.0
2022-12-29 10:30:00,114.34,114.56,114.33,114.52,26987.0,111.1342,111.348,111.1245,111.3092,26987.0
2022-12-29 11:00:00,114.53,114.53,114.22,114.42,39688.0,111.3189,111.3189,111.0176,111.212,39688.0
2022-12-29 11:30:00,114.48,114.81,114.46,114.75,77492.0,111.2703,111.591,111.2508,111.5327,77492.0
2022-12-29 12:00:00,114.75,114.8,114.64,114.69,104875.0,111.5327,111.5813,111.4258,111.4744,104875.0
2022-12-29 12:30:00,114.69,114.77,114.54,114.72,47838.0,111.4744,111.5522,111.3286,111.5036,47838.0
2022-12-29 13:00:00,114.71,114.78,114.55,114.67,53951.0,111.4938,111.5619,111.3383,111.455,53951.0
2022-12-29 13:30:00,114.67,114.77,114.59,114.76,36931.0,111.455,111.5522,111.3772,111.5424,36931.0
2022-12-29 14:00:00,114.77,114.89,114.68,114.68,76975.0,111.5522,111.6688,111.4647,111.4647,76975.0
2022-12-29 14:30:00,114.67,114.79,114.62,114.63,35777.0,111.455,111.5716,111.4064,111.4161,35777.0
2022-12-29 15:00:00,114.61,114.72,114.49,114.54,88260.0,111.3966,111.5036,111.28,111.3286,88260.0
2022-12-29 15:30:00,114.55,114.73,114.5,114.56,79717.0,111.3383,111.5133,111.2897,111.348,79717.0
2022-12-30 09:30:00,113.8,113.89,113.16,113.54,90680.0,110.6093,110.6968,109.9873,110.3566,90680.0
2022-12-30 10:00:00,113.58,113.82,113.35,113.66,56628.0,110.3955,110.6288,110.172,110.4733,56628.0
2022-12-30 10:30:00,113.66,113.84,113.5,113.53,82417.0,110.4733,110.6482,110.3178,110.3469,82417.0
2022-12-30 11:00:00,113.52,113.61,113.34,113.41,50419.0,110.3372,110.4247,110.1622,110.2303,50419.0
2022-12-30 11:30:00,113.41,113.68,113.34,113.68,30485.0,110.2303,110.4927,110.1622,110.4927,30485.0
2022-12-30 12:00:00,113.68,113.72,113.57,113.67,45153.0,110.4927,110.5316,110.3858,110.483,45153.0
2022-12-30 12:30:00,113.7,113.74,113.54,113.7,28298.0,110.5122,110.551,110.3566,110.5122,28298.0
2022-12-30 13:00:00,113.65,113.68,112.93,113.06,46357.0,110.4636,110.4927,109.7637,109.8901,46357.0
2022-12-30 13:30:00,113.2,113.35,113.15,113.16,53565.0,110.0262,110.172,109.9776,109.9873,53565.0
2022-12-30 14:00:00,113.15,113.17,112.94,113.12,17093.0,109.9776,109.997,109.7735,109.9484,17093.0
2022-12-30 14:30:00,113.09,113.18,112.96,113.07,35192.0,109.9193,110.0067,109.7929,109.8998,35192.0
2022-12-30 15:00:00,113.13,113.65,113.11,113.43,129963.0,109.9581,110.4636,109.9387,110.2497,129963.0
2022-12-30 15:30:00,113.45,114.09,113.41,114.09,296204.0,110.2692,110.8912,110.2303,110.8912,296204.0
2023-01-03 09:30:00,115.12,115.38,113.97,113.97,232065.0,111.8923,112.1451,110.7746,110.7746,232065.0
2023-01-03 10:00:00,113.99,114.22,113.54,113.65,92740.0,110.794,111.0176,110.3566,110.4636,92740.0
2023-01-03 10:30:00,113.69,113.98,113.51,113.96,47341.0,110.5024,110.7843,110.3275,110.7649,47341.0
2023-01-03 11:00:00,114.05,114.09,113.29,113.32,75219.0,110.8523,110.8912,110.1136,110.1428,75219.0
2023-01-03 11:30:00,113.45,113.45,113.06,113.16,37569.0,110.2692,110.2692,109.8901,109.9873,37569.0
2023-01-03 12:00:00,113.16,113.31,113.01,113.15,34943.0,109.9873,110.1331,109.8415,109.9776,34943.0
2023-01-03 12:30:00,113.15,113.47,112.91,113.08,67884.0,109.9776,110.2886,109.7443,109.9095,67884.0
2023-01-03 13:00:00,113.08,113.39,113.03,113.37,55374.0,109.9095,110.2108,109.8609,110.1914,55374.0
2023-01-03 13:30:00,113.36,113.47,113.22,113.46,76881.0,110.1817,110.2886,110.0456,110.2789,76881.0
2023-01-03 14:00:00,113.46,113.49,113.06,113.09,43125.0,110.2789,110.308,109.8901,109.9193,43125.0
2023-01-03 14:30:00,113.1,113.58,112.82,113.37,94534.0,109.929,110.3955,109.6568,110.1914,94534.0
2023-01-03 15:00:00,113.4,113.71,113.31,113.46,108366.0,110.2206,110.5219,110.1331,110.2789,108366.0
2023-01-03 15:30:00,113.51,113.7,113.45,113.62,700561.0,110.3275,110.5122,110.2692,110.4344,700561.0
2023-01-04 09:30:00,114.08,114.75,114.06,114.4,113859.0,110.8815,111.5327,110.8621,111.1925,113859.0
2023-01-04 10:00:00,114.39,114.7,113.5,113.87,67802.0,111.1828,111.4841,110.3178,110.6774,67802.0
2023-01-04 10:30:00,113.89,114.25,113.73,114.23,41408.0,110.6968,111.0467,110.5413,111.0273,41408.0
2023-01-04 11:00:00,114.25,114.46,114.1,114.46,11398.0,111.0467,111.2508,110.9009,111.2508,11398.0
2023-01-04 11:30:00,114.54,115.04,114.53,114.97,82743.0,111.3286,111.8146,111.3189,111.7465,82743.0
2023-01-04 12:00:00,114.99,115.01,114.85,114.91,26813.0,111.766,111.7854,111.6299,111.6882,26813.0
2023-01-04 12:30:00,114.92,115.09,114.71,114.71,19174.0,111.6979,111.8632,111.4938,111.4938,19174.0
2023-01-04 13:00:00,114.71,114.91,114.5,114.86,21866.0,111.4938,111.6882,111.2897,111.6396,21866.0
2023-01-04 13:30:00,114.86,114.97,114.65,114.66,90750.0,111.6396,111.7465,111.4355,111.4452,90750.0
2023-01-04 14:00:00,114.69,114.99,113.71,113.77,196116.0,111.4744,111.766,110.5219,110.5802,196116.0
2023-01-04 14:30:00,113.73,114.3,113.69,114.3,113959.0,110.5413,111.0953,110.5024,111.0953,113959.0
2023-01-04 15:00:00,114.37,114.55,114.12,114.19,30445.0,111.1634,111.3383,110.9204,110.9884,30445.0
2023-01-04 15:30:00,114.12,114.61,113.73,114.56,173636.0,110.9204,111.3966,110.5413,111.348,173636.0
2023-01-05 09:30:00,113.89,113.9,113.07,113.52,60778.0,110.6968,110.7065,109.8998,110.3372,60778.0
2023-01-05 10:00:00,113.46,114.03,113.4,113.62,51099.0,110.2789,110.8329,110.2206,110.4344,51099.0
2023-01-05 10:30:00,113.61,113.73,113.28,113.29,28837.0,110.4247,110.5413,110.1039,110.1136,28837.0
2023-01-05 11:00:00,113.31,113.5,113.05,113.18,28526.0,110.1331,110.3178,109.8804,110.0067,28526.0
2023-01-05 11:30:00,113.16,113.36,113.06,113.12,28081.0,109.9873,110.1817,109.8901,109.9484,28081.0
2023-01-05 12:00:00,113.1,113.36,113.03,113.25,44227.0,109.929,110.1817,109.8609,110.0748,44227.0
2023-01-05 12:30:00,113.27,113.45,113.15,113.19,20228.0,110.0942,110.2692,109.9776,110.0165,20228.0
2023-01-05 13:00:00,113.17,113.78,113.08,113.6,27850.0,109.997,110.5899,109.9095,110.415,27850.0
2023-01-05 13:30:00,113.61,113.77,113.5,113.51,67833.0,110.4247,110.5802,110.3178,110.3275,67833.0
2023-01-05 14:00:00,113.56,113.65,113.4,113.4,25537.0,110.3761,110.4636,110.2206,110.2206,25537.0
2023-01-05 14:30:00,113.42,113.88,113.42,113.67,33165.0,110.24,110.6871,110.24,110.483,33165.0
2023-01-05 15:00:00,113.62,113.62,113.18,113.25,55844.0,110.4344,110.4344,110.0067,110.0748,55844.0
2023-01-05 15:30:00,113.18,113.35,113.07,113.22,122884.0,110.0067,110.172,109.8998,110.0456,122884.0
2023-01-06 09:30:00,114.29,114.71,113.66,113.97,47925.0,111.0856,111.4938,110.4733,110.7746,47925.0
2023-01-06 10:00:00,113.97,114.87,113.97,114.54,14256.0,110.7746,111.6493,110.7746,111.3286,14256.0
2023-01-06 10:30:00,114.7,115.41,114.7,115.41,29365.0,111.4841,112.1742,111.4841,112.1742,29365.0
2023-01-06 11:00:00,115.36,115.53,115.32,115.42,21370.0,112.1256,112.2908,112.0867,112.1839,21370.0
2023-01-06 11:30:00,115.41,115.75,115.3,115.63,21205.0,112.1742,112.5047,112.0673,112.388,21205.0
2023-01-06 12:00:00,115.66,115.67,115.33,115.33,15656.0,112.4172,112.4269,112.0965,112.0965,15656.0
2023-01-06 12:30:00,115.34,115.41,115.19,115.26,17726.0,112.1062,112.1742,111.9604,112.0284,17726.0
2023-01-06 13:00:00,115.29,115.53,115.23,115.52,19829.0,112.0576,112.2908,111.9993,112.2811,19829.0
2023-01-06 13:30:00,115.53,115.68,115.51,115.65,33486.0,112.2908,112.4366,112.2714,112.4075,33486.0
2023-01-06 14:00:00,115.71,116.05,115.71,115.97,28408.0,112.4658,112.7963,112.4658,112.7185,28408.0
2023-01-06 14:30:00,115.98,116.26,115.97,116.21,28720.0,112.7282,113.0004,112.7185,112.9518,28720.0
2023-01-06 15:00:00,116.21,116.41,116.13,116.15,73001.0,112.9518,113.1462,112.874,112.8935,73001.0
2023-01-06 15:30:00,116.17,116.45,116.05,116.16,104199.0,112.9129,113.1851,112.7963,112.9032,104199.0
2023-01-09 09:30:00,116.56,117.2,116.49,117.16,42895.0,113.292,113.914,113.2239,113.8751,42895.0
2023-01-09 10:00:00,117.23,117.34,117.09,117.13,216656.0,113.9432,114.0501,113.8071,113.846,216656.0
2023-01-09 10:30:00,117.17,117.69,117.17,117.53,22672.0,113.8849,114.3903,113.8849,114.2348,22672.0
2023-01-09 11:00:00,117.51,117.85,117.51,117.78,44033.0,114.2153,114.5458,114.2153,114.4778,44033.0
2023-01-09 11:30:00,117.79,117.82,117.56,117.76,38919.0,114.4875,114.5166,114.2639,114.4583,38919.0
2023-01-09 12:00:00,117.74,117.74,117.51,117.63,40140.0,114.4389,114.4389,114.2153,114.332,40140.0
2023-01-09 12:30:00,117.63,117.64,117.31,117.48,59968.0,114.332,114.3417,114.0209,114.1862,59968.0
2023-01-09 13:00:00,117.48,117.49,117.24,117.34,21285.0,114.1862,114.1959,113.9529,114.0501,21285.0
2023-01-09 13:30:00,117.32,117.35,116.74,116.89,17172.0,114.0307,114.0598,113.4669,113.6127,17172.0
2023-01-09 14:00:00,116.87,117.04,116.72,116.96,25400.0,113.5933,113.7585,113.4475,113.6808,25400.0
2023-01-09 14:30:00,116.92,116.96,116.34,116.36,50308.0,113.6419,113.6808,113.0781,113.0976,50308.0
2023-01-09 15:00:00,116.36,116.47,116.17,116.25,56923.0,113.0976,113.2045,112.9129,112.9907,56923.0
2023-01-09 15:30:00,116.23,116.29,116.03,116.04,150612.0,112.9712,113.0295,112.7768,112.7865,150612.0
2023-01-10 09:30:00,115.87,116.36,115.65,116.2,71787.0,112.6213,113.0976,112.4075,112.9421,71787.0
2023-01-10 10:00:00,116.25,116.62,116.05,116.11,55781.0,112.9907,113.3503,112.7963,112.8546,55781.0
2023-01-10 10:30:00,116.0,116.14,115.55,116.11,28267.0,112.7477,112.8837,112.3103,112.8546,28267.0
2023-01-10 11:00:00,116.14,116.24,115.95,115.95,29690.0,112.8837,112.9809,112.6991,112.6991,29690.0
2023-01-10 11:30:00,116.01,116.07,115.77,116.03,14506.0,112.7574,112.8157,112.5241,112.7768,14506.0
2023-01-10 12:00:00,115.97,116.18,115.75,116.01,51355.0,112.7185,112.9226,112.5047,112.7574,51355.0
2023-01-10 12:30:00,116.0,116.31,116.0,116.21,23051.0,112.7477,113.049,112.7477,112.9518,23051.0
2023-01-10 13:00:00,116.2,116.4,116.17,116.32,38047.0,112.9421,113.1365,112.9129,113.0587,38047.0
2023-01-10 13:30:00,116.27,116.51,116.27,116.5,80859.0,113.0101,113.2434,113.0101,113.2336,80859.0
2023-01-10 14:00:00,116.54,116.69,116.46,116.67,89234.0,113.2725,113.4183,113.1948,113.3989,89234.0
2023-01-10 14:30:00,116.69,116.77,116.5,116.54,31088.0,113.4183,113.4961,113.2336,113.2725,31088.0
2023-01-10 15:00:00,116.59,116.67,116.38,116.6,56012.0,113.3211,113.3989,113.117,113.3308,56012.0
2023-01-10 15:30:00,116.59,116.89,116.53,116.87,50889.0,113.3211,113.6127,113.2628,113.5933,50889.0
2023-01-11 09:30:00,117.38,117.72,117.21,117.48,43610.0,114.089,114.4194,113.9237,114.1862,43610.0
2023-01-11 10:00:00,117.47,117.79,117.45,117.77,43571.0,114.1765,114.4875,114.157,114.468,43571.0
2023-01-11 10:30:00,117.77,117.77,117.33,117.38,222116.0,114.468,114.468,114.0404,114.089,222116.0
2023-01-11 11:00:00,117.4,117.73,117.37,117.71,77974.0,114.1084,114.4292,114.0793,114.4097,77974.0
2023-01-11 11:30:00,117.71,117.8,117.63,117.72,131764.0,114.4097,114.4972,114.332,114.4194,131764.0
2023-01-11 12:00:00,117.72,118.0,117.72,117.97,79097.0,114.4194,114.6916,114.4194,114.6624,79097.0
2023-01-11 12:30:00,117.97,117.97,117.78,117.85,133157.0,114.6624,114.6624,114.4778,114.5458,133157.0
2023-01-11 13:00:00,117.87,118.09,117.72,117.97,529482.0,114.5652,114.7791,114.4194,114.6624,529482.0
2023-01-11 13:30:00,117.96,118.06,117.84,117.89,280237.0,114.6527,114.7499,114.5361,114.5847,280237.0
2023-01-11 14:00:00,117.92,118.01,117.8,117.97,84992.0,114.6138,114.7013,114.4972,114.6624,84992.0
2023-01-11 14:30:00,117.97,118.2,117.96,118.17,81483.0,114.6624,114.886,114.6527,114.8568,81483.0
2023-01-11 15:00:00,118.16,118.35,118.15,118.25,215524.0,114.8471,115.0318,114.8374,114.9346,215524.0
2023-01-11 15:30:00,118.25,118.58,118.1,118.55,101177.0,114.9346,115.2553,114.7888,115.2262,101177.0
2023-01-12 09:30:00,118.95,119.0,117.67,118.0,167909.0,115.615,115.6636,114.3708,114.6916,167909.0
2023-01-12 10:00:00,118.07,118.87,118.03,118.63,22018.0,114.7596,115.5372,114.7208,115.3039,22018.0
2023-01-12 10:30:00,118.57,118.91,118.23,118.54,44698.0,115.2456,115.5761,114.9151,115.2165,44698.0
2023-01-12 11:00:00,118.5,118.69,118.16,118.58,46950.0,115.1776,115.3622,114.8471,115.2553,46950.0
2023-01-12 11:30:00,118.47,118.85,118.3,118.83,157669.0,115.1484,115.5178,114.9832,115.4983,157669.0
2023-01-12 12:00:00,118.77,119.29,118.74,119.27,71397.0,115.44,115.9454,115.4108,115.926,71397.0
2023-01-12 12:30:00,119.28,119.38,119.18,119.29,511347.0,115.9357,116.0329,115.8385,115.9454,511347.0
2023-01-12 13:00:00,119.3,119.45,118.72,118.77,176611.0,115.9551,116.1009,115.3914,115.44,176611.0
2023-01-12 13:30:00,118.73,119.43,118.6,119.4,103167.0,115.4011,116.0815,115.2748,116.0523,103167.0
2023-01-12 14:00:00,119.43,119.47,119.17,119.23,46454.0,116.0815,116.1204,115.8288,115.8871,46454.0
2023-01-12 14:30:00,119.2,119.35,118.99,119.18,73007.0,115.8579,116.0037,115.6538,115.8385,73007.0
2023-01-12 15:00:00,119.14,119.19,118.87,119.0,88829.0,115.7996,115.8482,115.5372,115.6636,88829.0
2023-01-12 15:30:00,119.0,119.19,118.76,119.18,161084.0,115.6636,115.8482,115.4303,115.8385,161084.0
2023-01-13 09:30:00,117.94,118.64,117.94,118.47,29007.0,114.6333,115.3136,114.6333,115.1484,29007.0
2023-01-13 10:00:00,118.43,119.03,118.37,119.01,83106.0,115.1095,115.6927,115.0512,115.6733,83106.0
2023-01-13 10:30:00,119.04,119.1,118.84,118.91,78580.0,115.7024,115.7608,115.508,115.5761,78580.0
2023-01-13 11:00:00,118.97,118.97,118.66,118.79,23460.0,115.6344,115.6344,115.3331,115.4594,23460.0
2023-01-13 11:30:00,118.8,118.8,118.52,118.65,45600.0,115.4692,115.4692,115.197,115.3234,45600.0
2023-01-13 12:00:00,118.65,118.91,118.63,118.91,24884.0,115.3234,115.5761,115.3039,115.5761,24884.0
2023-01-13 12:30:00,118.9,118.93,118.76,118.9,32547.0,115.5664,115.5955,115.4303,115.5664,32547.0
2023-01-13 13:00:00,118.92,118.94,118.73,118.79,31204.0,115.5858,115.6052,115.4011,115.4594,31204.0
2023-01-13 13:30:00,118.86,119.19,118.82,119.16,23158.0,115.5275,115.8482,115.4886,115.8191,23158.0
2023-01-13 14:00:00,119.16,119.2,118.99,119.11,46495.0,115.8191,115.8579,115.6538,115.7705,46495.0
2023-01-13 14:30:00,119.12,119.18,119.03,119.12,22032.0,115.7802,115.8385,115.6927,115.7802,22032.0
2023-01-13 15:00:00,119.15,119.32,119.15,119.3,59831.0,115.8093,115.9746,115.8093,115.9551,59831.0
2023-01-13 15:30:00,119.34,119.57,119.3,119.37,113428.0,115.994,116.2176,115.9551,116.0232,113428.0
2023-01-17 09:30:00,119.24,119.64,119.22,119.52,27468.0,115.8968,116.2856,115.8774,116.169,27468.0
2023-01-17 10:00:00,119.58,119.96,119.57,119.75,47261.0,116.2273,116.5966,116.2176,116.3925,47261.0
2023-01-17 10:30:00,119.8,119.81,119.23,119.36,135773.0,116.4411,116.4508,115.8871,116.0135,135773.0
2023-01-17 11:00:00,119.37,119.37,119.01,119.2,23499.0,116.0232,116.0232,115.6733,115.8579,23499.0
2023-01-17 11:30:00,119.16,119.33,119.16,119.28,32129.0,115.8191,115.9843,115.8191,115.9357,32129.0
2023-01-17 12:00:00,119.3,119.39,118.98,119.0,40410.0,115.9551,116.0426,115.6441,115.6636,40410.0
2023-01-17 12:30:00,119.0,119.22,118.98,119.12,99147.0,115.6636,115.8774,115.6441,115.7802,99147.0
2023-01-17 13:00:00,119.15,119.19,119.03,119.13,49342.0,115.8093,115.8482,115.6927,115.7899,49342.0
2023-01-17 13:30:00,119.11,119.3,119.11,119.28,35954.0,115.7705,115.9551,115.7705,115.9357,35954.0
2023-01-17 14:00:00,119.31,119.35,119.01,119.08,63662.0,115.9649,116.0037,115.6733,115.7413,63662.0
2023-01-17 14:30:00,119.15,119.34,119.14,119.15,55774.0,115.8093,115.994,115.7996,115.8093,55774.0
2023-01-17 15:00:00,119.18,119.3,119.06,119.07,30089.0,115.8385,115.9551,115.7219,115.7316,30089.0
2023-01-17 15:30:00,119.08,119.14,118.87,119.05,343120.0,115.7413,115.7996,115.5372,115.7122,343120.0
2023-01-18 09:30:00,119.4,119.83,119.39,119.81,47187.0,116.0523,116.4703,116.0426,116.4508,47187.0
2023-01-18 10:00:00,119.86,120.0,119.56,119.82,29597.0,116.4994,116.6355,116.2079,116.4606,29597.0
2023-01-18 10:30:00,119.77,119.8,118.96,119.13,33730.0,116.412,116.4411,115.6247,115.7899,33730.0
2023-01-18 11:00:00,119.14,119.2,118.52,118.62,36675.0,115.7996,115.8579,115.197,115.2942,36675.0
2023-01-18 11:30:00,118.59,118.59,118.28,118.5,59648.0,115.2651,115.2651,114.9637,115.1776,59648.0
2023-01-18 12:00:00,118.53,118.53,118.08,118.12,28868.0,115.2067,115.2067,114.7693,114.8082,28868.0
2023-01-18 12:30:00,118.1,118.26,118.03,118.07,15500.0,114.7888,114.9443,114.7208,114.7596,15500.0
2023-01-18 13:00:00,118.07,118.16,117.83,118.06,29979.0,114.7596,114.8471,114.5264,114.7499,29979.0
2023-01-18 13:30:00,118.07,118.26,117.99,118.08,115814.0,114.7596,114.9443,114.6819,114.7693,115814.0
2023-01-18 14:00:00,118.08,118.13,117.93,118.13,234180.0,114.7693,114.8179,114.6236,114.8179,234180.0
2023-01-18 14:30:00,118.12,118.17,117.92,117.94,108312.0,114.8082,114.8568,114.6138,114.6333,108312.0
2023-01-18 15:00:00,117.93,118.08,117.85,117.88,170407.0,114.6236,114.7693,114.5458,114.575,170407.0
2023-01-18 15:30:00,117.86,117.87,117.42,117.49,161845.0,114.5555,114.5652,114.1279,114.1959,161845.0
2023-01-19 09:30:00,116.78,117.18,116.56,116.77,35632.0,113.5058,113.8946,113.292,113.4961,35632.0
2023-01-19 10:00:00,116.72,116.96,116.53,116.71,21304.0,113.4475,113.6808,113.2628,113.4378,21304.0
2023-01-19 10:30:00,116.65,116.68,116.32,116.39,36402.0,113.3794,113.4086,113.0587,113.1267,36402.0
2023-01-19 11:00:00,116.38,116.72,116.36,116.39,52100.0,113.117,113.4475,113.0976,113.1267,52100.0
2023-01-19 11:30:00,116.39,116.45,116.24,116.34,99049.0,113.1267,113.1851,112.9809,113.0781,99049.0
2023-01-19 12:00:00,116.39,116.7,116.39,116.5,35428.0,113.1267,113.428,113.1267,113.2336,35428.0
2023-01-19 12:30:00,116.47,116.56,116.39,116.56,92206.0,113.2045,113.292,113.1267,113.292,92206.0
2023-01-19 13:00:00,116.59,116.81,116.53,116.66,93583.0,113.3211,113.535,113.2628,113.3892,93583.0
2023-01-19 13:30:00,116.69,117.09,116.69,116.91,38929.0,113.4183,113.8071,113.4183,113.6322,38929.0
2023-01-19 14:00:00,116.94,117.26,116.77,117.2,62855.0,113.6613,113.9723,113.4961,113.914,62855.0
2023-01-19 14:30:00,117.18,117.31,117.07,117.16,58706.0,113.8946,114.0209,113.7877,113.8751,58706.0
2023-01-19 15:00:00,117.17,117.27,116.97,117.05,75493.0,113.8849,113.9821,113.6905,113.7682,75493.0
2023-01-19 15:30:00,117.06,117.06,116.46,116.5,48465.0,113.7779,113.7779,113.1948,113.2336,48465.0
2023-01-20 09:30:00,117.06,117.06,116.45,116.82,51057.0,113.7779,113.7779,113.1851,113.5447,51057.0
2023-01-20 10:00:00,116.83,117.2,116.74,117.2,16383.0,113.5544,113.914,113.4669,113.914,16383.0
2023-01-20 10:30:00,117.32,117.32,117.08,117.23,16367.0,114.0307,114.0307,113.7974,113.9432,16367.0
2023-01-20 11:00:00,117.34,117.74,117.34,117.74,20128.0,114.0501,114.4389,114.0501,114.4389,20128.0
2023-01-20 11:30:00,117.75,117.78,117.56,117.56,25410.0,114.4486,114.4778,114.2639,114.2639,25410.0
2023-01-20 12:00:00,117.6,117.73,117.59,117.68,28758.0,114.3028,114.4292,114.2931,114.3806,28758.0
2023-01-20 12:30:00,117.67,117.77,117.63,117.66,28865.0,114.3708,114.468,114.332,114.3611,28865.0
2023-01-20 13:00:00,117.66,117.8,117.42,117.54,48624.0,114.3611,114.4972,114.1279,114.2445,48624.0
2023-01-20 13:30:00,117.69,118.13,117.68,118.07,33117.0,114.3903,114.8179,114.3806,114.7596,33117.0
2023-01-20 14:00:00,118.1,118.25,118.02,118.24,20214.0,114.7888,114.9346,114.711,114.9249,20214.0
2023-01-20 14:30:00,118.25,118.42,118.25,118.42,33144.0,114.9346,115.0998,114.9346,115.0998,33144.0
2023-01-20 15:00:00,118.44,118.79,118.44,118.64,38337.0,115.1193,115.4594,115.1193,115.3136,38337.0
2023-01-20 15:30:00,118.64,118.9,118.52,118.86,64544.0,115.3136,115.5664,115.197,115.5275,64544.0
2023-01-23 09:30:00,119.07,119.65,118.87,119.54,22229.0,115.7316,116.2953,115.5372,116.1884,22229.0
2023-01-23 10:00:00,119.56,119.99,119.5,119.92,32269.0,116.2079,116.6258,116.1495,116.5578,32269.0
2023-01-23 10:30:00,119.92,120.24,119.9,120.19,322291.0,116.5578,116.8688,116.5383,116.8202,322291.0
2023-01-23 11:00:00,120.19,120.79,120.19,120.43,104346.0,116.8202,117.4034,116.8202,117.0535,104346.0
2023-01-23 11:30:00,120.45,120.61,120.34,120.61,73448.0,117.0729,117.2284,116.966,117.2284,73448.0
2023-01-23 12:00:00,120.61,120.61,120.27,120.46,28458.0,117.2284,117.2284,116.8979,117.0826,28458.0
2023-01-23 12:30:00,120.44,120.65,120.4,120.65,40019.0,117.0632,117.2673,117.0243,117.2673,40019.0
2023-01-23 13:00:00,120.61,120.74,120.59,120.64,82202.0,117.2284,117.3548,117.209,117.2576,82202.0
2023-01-23 13:30:00,120.69,120.9,120.68,120.72,20610.0,117.3062,117.5103,117.2965,117.3353,20610.0
2023-01-23 14:00:00,120.7,120.7,120.27,120.3,28596.0,117.3159,117.3159,116.8979,116.9271,28596.0
2023-01-23 14:30:00,120.31,120.41,119.76,119.99,41254.0,116.9368,117.034,116.4022,116.6258,41254.0
2023-01-23 15:00:00,120.02,120.25,119.89,120.12,66968.0,116.655,116.8785,116.5286,116.7522,66968.0
2023-01-23 15:30:00,120.14,120.46,120.04,120.39,74868.0,116.7716,117.0826,116.6744,117.0146,74868.0
2023-01-24 09:30:00,119.91,120.24,119.48,119.74,20497.0,116.548,116.8688,116.1301,116.3828,20497.0
2023-01-24 10:00:00,119.74,120.2,119.51,120.02,33405.0,116.3828,116.8299,116.1593,116.655,33405.0
2023-01-24 10:30:00,120.02,120.36,119.73,120.31,22122.0,116.655,116.9854,116.3731,116.9368,22122.0
2023-01-24 11:00:00,120.3,120.31,120.06,120.3,38014.0,116.9271,116.9368,116.6938,116.9271,38014.0
2023-01-24 11:30:00,120.3,120.3,120.08,120.14,32372.0,116.9271,116.9271,116.7133,116.7716,32372.0
2023-01-24 12:00:00,120.12,120.26,119.95,120.21,34169.0,116.7522,116.8882,116.5869,116.8396,34169.0
2023-01-24 12:30:00,120.19,120.2,120.03,120.11,18760.0,116.8202,116.8299,116.6647,116.7424,18760.0
2023-01-24 13:00:00,120.09,120.28,119.96,120.27,33340.0,116.723,116.9077,116.5966,116.8979,33340.0
2023-01-24 13:30:00,120.27,120.52,120.26,120.42,15207.0,116.8979,117.1409,116.8882,117.0437,15207.0
2023-01-24 14:00:00,120.43,120.43,120.2,120.3,27474.0,117.0535,117.0535,116.8299,116.9271,27474.0
2023-01-24 14:30:00,120.31,120.45,120.29,120.45,29893.0,116.9368,117.0729,116.9174,117.0729,29893.0
2023-01-24 15:00:00,120.43,120.46,120.25,120.35,33979.0,117.0535,117.0826,116.8785,116.9757,33979.0
2023-01-24 15:30:00,120.34,120.41,119.96,120.27,95678.0,116.966,117.034,116.5966,116.8979,95678.0
2023-01-25 09:30:00,119.09,119.31,118.61,118.61,43447.0,115.751,115.9649,115.2845,115.2845,43447.0
2023-01-25 10:00:00,118.58,119.08,118.53,118.67,23865.0,115.2553,115.7413,115.2067,115.3428,23865.0
2023-01-25 10:30:00,118.68,118.82,118.35,118.65,15004.0,115.3525,115.4886,115.0318,115.3234,15004.0
2023-01-25 11:00:00,118.63,119.12,118.59,119.02,38662.0,115.3039,115.7802,115.2651,115.683,38662.0
2023-01-25 11:30:00,119.02,119.46,118.96,119.33,21354.0,115.683,116.1107,115.6247,115.9843,21354.0
2023-01-25 12:00:00,119.3,119.36,119.11,119.15,20441.0,115.9551,116.0135,115.7705,115.8093,20441.0
2023-01-25 12:30:00,119.16,119.35,119.15,119.25,33169.0,115.8191,116.0037,115.8093,115.9065,33169.0
2023-01-25 13:00:00,119.26,119.75,119.26,119.74,36927.0,115.9163,116.3925,115.9163,116.3828,36927.0
2023-01-25 13:30:00,119.76,119.94,119.65,119.85,68838.0,116.4022,116.5772,116.2953,116.4897,68838.0
2023-01-25 14:00:00,119.85,120.14,119.75,119.9,39073.0,116.4897,116.7716,116.3925,116.5383,39073.0
2023-01-25 14:30:00,119.89,120.14,119.81,120.13,35859.0,116.5286,116.7716,116.4508,116.7619,35859.0
2023-01-25 15:00:00,120.09,120.3,119.97,120.1,87779.0,116.723,116.9271,116.6064,116.7327,87779.0
2023-01-25 15:30:00,120.11,120.2,119.88,120.18,86454.0,116.7424,116.8299,116.5189,116.8105,86454.0
2023-01-26 09:30:00,120.86,121.34,120.27,120.54,21088.0,117.4714,117.9379,116.8979,117.1604,21088.0
2023-01-26 10:00:00,120.55,120.93,120.22,120.71,28065.0,117.1701,117.5394,116.8493,117.3256,28065.0
2023-01-26 10:30:00,120.72,120.87,120.1,120.16,203391.0,117.3353,117.4811,116.7327,116.791,203391.0
2023-01-26 11:00:00,120.18,120.54,120.09,120.37,74513.0,116.8105,117.1604,116.723,116.9951,74513.0
2023-01-26 11:30:00,120.36,120.58,120.3,120.58,92795.0,116.9854,117.1993,116.9271,117.1993,92795.0
2023-01-26 12:00:00,120.57,120.91,120.57,120.76,38042.0,117.1895,117.52,117.1895,117.3742,38042.0
2023-01-26 12:30:00,120.74,120.89,120.61,120.77,57430.0,117.3548,117.5006,117.2284,117.3839,57430.0
2023-01-26 13:00:00,120.76,120.86,120.59,120.77,45178.0,117.3742,117.4714,117.209,117.3839,45178.0
2023-01-26 13:30:00,120.76,121.11,120.75,120.96,106063.0,117.3742,117.7144,117.3645,117.5686,106063.0
2023-01-26 14:00:00,120.95,121.14,120.85,120.99,120744.0,117.5589,117.7436,117.4617,117.5978,120744.0
2023-01-26 14:30:00,121.01,121.19,120.99,121.12,47444.0,117.6172,117.7922,117.5978,117.7241,47444.0
2023-01-26 15:00:00,121.12,121.35,121.03,121.27,55554.0,117.7241,117.9477,117.6366,117.8699,55554.0
2023-01-26 15:30:00,121.2,121.51,121.12,121.5,79110.0,117.8019,118.1032,117.7241,118.0935,79110.0
2023-01-27 09:30:00,121.26,121.9,121.11,121.77,57040.0,117.8602,118.4822,117.7144,118.3559,57040.0
2023-01-27 10:00:00,121.81,122.22,121.65,121.82,197937.0,118.3948,118.7933,118.2393,118.4045,197937.0
2023-01-27 10:30:00,121.85,121.88,121.23,121.38,40729.0,118.4336,118.4628,117.831,117.9768,40729.0
2023-01-27 11:00:00,121.36,121.59,121.23,121.58,39461.0,117.9574,118.1809,117.831,118.1712,39461.0
2023-01-27 11:30:00,121.6,121.82,121.56,121.74,120493.0,118.1907,118.4045,118.1518,118.3267,120493.0
2023-01-27 12:00:00,121.73,121.92,121.62,121.74,74411.0,118.317,118.5017,118.2101,118.3267,74411.0
2023-01-27 12:30:00,121.77,122.0,121.76,121.97,13651.0,118.3559,118.5794,118.3462,118.5503,13651.0
2023-01-27 13:00:00,121.96,121.96,121.69,121.83,23481.0,118.5406,118.5406,118.2781,118.4142,23481.0
2023-01-27 13:30:00,121.86,121.99,121.83,121.95,14310.0,118.4434,118.5697,118.4142,118.5308,14310.0
2023-01-27 14:00:00,121.97,122.18,121.92,122.13,41477.0,118.5503,118.7544,118.5017,118.7058,41477.0
2023-01-27 14:30:00,122.13,122.29,122.09,122.27,51783.0,118.7058,118.8613,118.6669,118.8419,51783.0
2023-01-27 15:00:00,122.27,122.5,122.16,122.29,30489.0,118.8419,119.0654,118.735,118.8613,30489.0
2023-01-27 15:30:00,122.33,122.39,121.74,121.76,60394.0,118.9002,118.9585,118.3267,118.3462,60394.0
2023-01-30 09:30:00,121.08,121.46,120.83,121.41,37837.0,117.6852,118.0546,117.4422,118.006,37837.0
2023-01-30 10:00:00,121.44,121.64,121.15,121.33,14988.0,118.0351,118.2295,117.7533,117.9282,14988.0
2023-01-30 10:30:00,121.32,121.32,120.74,121.08,15926.0,117.9185,117.9185,117.3548,117.6852,15926.0
2023-01-30 11:00:00,121.07,121.29,120.94,121.1,48913.0,117.6755,117.8893,117.5492,117.7047,48913.0
2023-01-30 11:30:00,121.12,121.18,120.68,121.01,67574.0,117.7241,117.7824,117.2965,117.6172,67574.0
2023-01-30 12:00:00,121.0,121.04,120.71,120.87,23954.0,117.6075,117.6464,117.3256,117.4811,23954.0
2023-01-30 12:30:00,120.86,120.9,120.61,120.71,26332.0,117.4714,117.5103,117.2284,117.3256,26332.0
2023-01-30 13:00:00,120.66,120.94,120.56,120.82,32233.0,117.277,117.5492,117.1798,117.4325,32233.0
2023-01-30 13:30:00,120.76,120.77,120.51,120.66,26377.0,117.3742,117.3839,117.1312,117.277,26377.0
2023-01-30 14:00:00,120.66,120.7,120.43,120.47,40140.0,117.277,117.3159,117.0535,117.0923,40140.0
2023-01-30 14:30:00,120.45,120.54,120.29,120.42,38717.0,117.0729,117.1604,116.9174,117.0437,38717.0
2023-01-30 15:00:00,120.41,120.53,120.2,120.22,46651.0,117.034,117.1507,116.8299,116.8493,46651.0
2023-01-30 15:30:00,120.19,120.47,120.08,120.12,66979.0,116.8202,117.0923,116.7133,116.7522,66979.0
2023-01-31 09:30:00,120.38,120.78,120.38,120.5,27156.0,117.0049,117.3936,117.0049,117.1215,27156.0
2023-01-31 10:00:00,120.53,120.96,120.37,120.96,14214.0,117.1507,117.5686,116.9951,117.5686,14214.0
2023-01-31 10:30:00,121.05,121.22,120.93,121.05,22625.0,117.6561,117.8213,117.5394,117.6561,22625.0
2023-01-31 11:00:00,121.18,121.21,120.99,121.13,30681.0,117.7824,117.8116,117.5978,117.7338,30681.0
2023-01-31 11:30:00,121.11,121.22,121.03,121.15,94490.0,117.7144,117.8213,117.6366,117.7533,94490.0
2023-01-31 12:00:00,121.11,121.25,121.0,121.16,107317.0,117.7144,117.8505,117.6075,117.763,107317.0
2023-01-31 12:30:00,121.19,121.33,121.16,121.24,8909.0,117.7922,117.9282,117.763,117.8408,8909.0
2023-01-31 13:00:00,121.25,121.28,121.12,121.18,15669.0,117.8505,117.8796,117.7241,117.7824,15669.0
2023-01-31 13:30:00,121.22,121.4,121.18,121.37,40857.0,117.8213,117.9963,117.7824,117.9671,40857.0
2023-01-31 14:00:00,121.39,121.46,121.34,121.39,25087.0,117.9865,118.0546,117.9379,117.9865,25087.0
2023-01-31 14:30:00,121.4,121.55,121.36,121.47,45155.0,117.9963,118.1421,117.9574,118.0643,45155.0
2023-01-31 15:00:00,121.48,121.56,121.2,121.21,71820.0,118.074,118.1518,117.8019,117.8116,71820.0
2023-01-31 15:30:00,121.22,122.07,121.22,122.05,124679.0,117.8213,118.6475,117.8213,118.628,124679.0
2023-02-01 09:30:00,121.61,121.91,121.58,121.85,31470.0,118.2004,118.492,118.1712,118.4336,31470.0
2023-02-01 10:00:00,121.93,121.94,121.46,121.75,27740.0,118.5114,118.5211,118.0546,118.3365,27740.0
2023-02-01 10:30:00,121.75,121.84,121.25,121.28,23652.0,118.3365,118.4239,117.8505,117.8796,23652.0
2023-02-01 11:00:00,121.25,121.62,121.24,121.6,10372.0,117.8505,118.2101,117.8408,118.1907,10372.0
2023-02-01 11:30:00,121.59,121.68,121.4,121.42,15064.0,118.1809,118.2684,117.9963,118.0157,15064.0
2023-02-01 12:00:00,121.4,121.4,121.2,121.31,13855.0,117.9963,117.9963,117.8019,117.9088,13855.0
2023-02-01 12:30:00,121.32,121.39,121.26,121.36,22242.0,117.9185,117.9865,117.8602,117.9574,22242.0
2023-02-01 13:00:00,121.35,121.52,121.32,121.52,22997.0,117.9477,118.1129,117.9185,118.1129,22997.0
2023-02-01 13:30:00,121.56,121.76,121.43,121.58,16408.0,118.1518,118.3462,118.0254,118.1712,16408.0
2023-02-01 14:00:00,121.21,121.94,121.15,121.6,47014.0,117.8116,118.5211,117.7533,118.1907,47014.0
2023-02-01 14:30:00,121.64,123.28,120.99,123.0,104581.0,118.2295,119.8236,117.5978,119.5514,104581.0
2023-02-01 15:00:00,123.01,123.8,123.0,123.7,66487.0,119.5611,120.329,119.5514,120.2318,66487.0
2023-02-01 15:30:00,123.71,124.44,123.4,123.6,144525.0,120.2415,120.951,119.9402,120.1346,144525.0
2023-02-02 09:30:00,125.09,125.72,125.09,125.41,41682.0,121.5828,122.1951,121.5828,121.8938,41682.0
2023-02-02 10:00:00,125.43,125.71,125.12,125.64,48121.0,121.9133,122.1854,121.612,122.1174,48121.0
2023-02-02 10:30:00,125.68,126.36,125.65,126.15,133196.0,122.1563,122.8172,122.1271,122.6131,133196.0
2023-02-02 11:00:00,126.15,126.31,126.03,126.21,83766.0,122.6131,122.7686,122.4965,122.6714,83766.0
2023-02-02 11:30:00,126.2,126.28,125.84,125.86,42078.0,122.6617,122.7394,122.3118,122.3312,42078.0
2023-02-02 12:00:00,125.87,126.15,125.82,126.11,27887.0,122.3409,122.6131,122.2923,122.5742,27887.0
2023-02-02 12:30:00,126.08,126.2,125.95,126.13,50636.0,122.5451,122.6617,122.4187,122.5936,50636.0
2023-02-02 13:00:00,126.17,126.31,126.1,126.24,16970.0,122.6325,122.7686,122.5645,122.7006,16970.0
2023-02-02 13:30:00,126.24,126.71,126.23,126.68,22150.0,122.7006,123.1574,122.6908,123.1282,22150.0
2023-02-02 14:00:00,126.68,126.75,125.92,125.94,46347.0,123.1282,123.1963,122.3895,122.409,46347.0
2023-02-02 14:30:00,125.99,125.99,125.34,125.34,40833.0,122.4576,122.4576,121.8258,121.8258,40833.0
2023-02-02 15:00:00,125.34,125.82,125.23,125.75,34010.0,121.8258,122.2923,121.7189,122.2243,34010.0
2023-02-02 15:30:00,125.81,126.2,125.56,126.17,104423.0,122.2826,122.6617,122.0396,122.6325,104423.0
2023-02-03 09:30:00,124.65,125.34,124.44,125.15,85400.0,121.1551,121.8258,120.951,121.6411,85400.0
2023-02-03 10:00:00,125.06,125.76,124.73,125.52,188774.0,121.5536,122.234,121.2329,122.0008,188774.0
2023-02-03 10:30:00,125.51,126.03,125.45,125.7,70744.0,121.991,122.4965,121.9327,122.1757,70744.0
2023-02-03 11:00:00,125.71,126.01,125.7,125.97,54055.0,122.1854,122.477,122.1757,122.4381,54055.0
2023-02-03 11:30:00,125.94,126.1,125.41,125.45,39809.0,122.409,122.5645,121.8938,121.9327,39809.0
2023-02-03 12:00:00,125.41,125.93,125.4,125.87,50434.0,121.8938,122.3993,121.8841,122.3409,50434.0
2023-02-03 12:30:00,125.88,126.01,125.25,125.29,69507.0,122.3507,122.477,121.7383,121.7772,69507.0
2023-02-03 13:00:00,125.28,125.33,124.91,124.97,48730.0,121.7675,121.8161,121.4079,121.4662,48730.0
2023-02-03 13:30:00,124.96,125.11,124.63,124.95,39701.0,121.4565,121.6022,121.1357,121.4467,39701.0
2023-02-03 14:00:00,124.96,125.01,124.65,124.83,46423.0,121.4565,121.5051,121.1551,121.3301,46423.0
2023-02-03 14:30:00,124.81,125.0,124.58,124.67,38490.0,121.3107,121.4953,121.0871,121.1746,38490.0
2023-02-03 15:00:00,124.62,124.96,124.43,124.77,39170.0,121.126,121.4565,120.9413,121.2718,39170.0
2023-02-03 15:30:00,124.78,124.92,124.54,124.76,65920.0,121.2815,121.4176,121.0482,121.2621,65920.0
2023-02-06 09:30:00,123.79,124.2,123.69,123.9,30299.0,120.3193,120.7178,120.2221,120.4262,30299.0
2023-02-06 10:00:00,123.84,123.99,123.37,123.4,16536.0,120.3679,120.5136,119.911,119.9402,16536.0
2023-02-06 10:30:00,123.4,123.97,123.25,123.96,13734.0,119.9402,120.4942,119.7944,120.4845,13734.0
2023-02-06 11:00:00,123.92,124.17,123.82,124.17,23356.0,120.4456,120.6886,120.3484,120.6886,23356.0
2023-02-06 11:30:00,124.17,124.23,123.67,123.76,13808.0,120.6886,120.7469,120.2026,120.2901,13808.0
2023-02-06 12:00:00,123.73,123.79,123.55,123.66,18248.0,120.2609,120.3193,120.086,120.1929,18248.0
2023-02-06 12:30:00,123.76,123.85,123.69,123.72,8659.0,120.2901,120.3776,120.2221,120.2512,8659.0
2023-02-06 13:00:00,123.71,123.8,123.48,123.68,16441.0,120.2415,120.329,120.0179,120.2123,16441.0
2023-02-06 13:30:00,123.67,123.71,123.49,123.68,16097.0,120.2026,120.2415,120.0277,120.2123,16097.0
2023-02-06 14:00:00,123.75,124.03,123.74,123.81,14202.0,120.2804,120.5525,120.2707,120.3387,14202.0
2023-02-06 14:30:00,123.84,123.84,123.62,123.73,33196.0,120.3679,120.3679,120.154,120.2609,33196.0
2023-02-06 15:00:00,123.77,123.77,123.39,123.48,22148.0,120.2998,120.2998,119.9305,120.0179,22148.0
2023-02-06 15:30:00,123.42,123.71,123.3,123.66,176553.0,119.9596,120.2415,119.843,120.1929,176553.0
2023-02-07 09:30:00,123.44,123.44,123.14,123.31,28878.0,119.9791,119.9791,119.6875,119.8527,28878.0
2023-02-07 10:00:00,123.22,123.4,123.15,123.2,30609.0,119.7652,119.9402,119.6972,119.7458,30609.0
2023-02-07 10:30:00,123.21,123.4,123.21,123.21,29309.0,119.7555,119.9402,119.7555,119.7555,29309.0
2023-02-07 11:00:00,123.22,123.58,123.22,123.57,23279.0,119.7652,120.1151,119.7652,120.1054,23279.0
2023-02-07 11:30:00,123.61,123.84,123.58,123.69,12157.0,120.1443,120.3679,120.1151,120.2221,12157.0
2023-02-07 12:00:00,123.68,123.81,123.55,123.57,40471.0,120.2123,120.3387,120.086,120.1054,40471.0
2023-02-07 12:30:00,123.57,125.22,123.57,125.02,30709.0,120.1054,121.7092,120.1054,121.5148,30709.0
2023-02-07 13:00:00,125.13,125.18,123.64,123.65,26123.0,121.6217,121.6703,120.1735,120.1832,26123.0
2023-02-07 13:30:00,123.53,123.55,122.94,123.33,50784.0,120.0665,120.086,119.4931,119.8722,50784.0
2023-02-07 14:00:00,123.4,124.44,123.37,124.31,24959.0,119.9402,120.951,119.911,120.8247,24959.0
2023-02-07 14:30:00,124.32,124.78,124.29,124.76,26250.0,120.8344,121.2815,120.8052,121.2621,26250.0
2023-02-07 15:00:00,124.8,125.05,124.46,125.04,37137.0,121.3009,121.5439,120.9705,121.5342,37137.0
2023-02-07 15:30:00,125.03,125.56,124.87,125.18,133472.0,121.5245,122.0396,121.369,121.6703,133472.0
2023-02-08 09:30:00,124.47,124.74,124.34,124.68,53426.0,120.9802,121.2426,120.8538,121.1843,53426.0
2023-02-08 10:00:00,124.58,124.73,124.32,124.36,32638.0,121.0871,121.2329,120.8344,120.8733,32638.0
2023-02-08 10:30:00,124.3,124.3,123.9,124.06,18794.0,120.815,120.815,120.4262,120.5817,18794.0
2023-02-08 11:00:00,123.96,123.97,123.41,123.51,20521.0,120.4845,120.4942,119.9499,120.0471,20521.0
2023-02-08 11:30:00,123.48,123.74,123.37,123.74,23869.0,120.0179,120.2707,119.911,120.2707,23869.0
2023-02-08 12:00:00,123.63,123.81,123.47,123.77,17662.0,120.1637,120.3387,120.0082,120.2998,17662.0
2023-02-08 12:30:00,123.86,123.89,123.52,123.89,88524.0,120.3873,120.4165,120.0568,120.4165,88524.0
2023-02-08 13:00:00,123.87,124.09,123.81,123.81,21454.0,120.397,120.6108,120.3387,120.3387,21454.0
2023-02-08 13:30:00,123.75,123.79,123.57,123.63,11864.0,120.2804,120.3193,120.1054,120.1637,11864.0
2023-02-08 14:00:00,123.64,123.85,123.54,123.59,30372.0,120.1735,120.3776,120.0763,120.1249,30372.0
2023-02-08 14:30:00,123.65,123.69,123.4,123.64,20925.0,120.1832,120.2221,119.9402,120.1735,20925.0
2023-02-08 15:00:00,123.64,123.67,123.22,123.36,32791.0,120.1735,120.2026,119.7652,119.9013,32791.0
2023-02-08 15:30:00,123.38,123.61,123.31,123.43,43219.0,119.9208,120.1443,119.8527,119.9693,43219.0
2023-02-09 09:30:00,124.38,124.5,124.1,124.19,24583.0,120.8927,121.0093,120.6206,120.708,24583.0
2023-02-09 10:00:00,124.21,124.26,123.68,123.73,11142.0,120.7275,120.7761,120.2123,120.2609,11142.0
2023-02-09 10:30:00,123.69,124.01,123.69,123.92,12267.0,120.2221,120.5331,120.2221,120.4456,12267.0
2023-02-09 11:00:00,123.92,123.93,123.41,123.54,17884.0,120.4456,120.4553,119.9499,120.0763,17884.0
2023-02-09 11:30:00,123.5,123.57,123.34,123.46,71279.0,120.0374,120.1054,119.8819,119.9985,71279.0
2023-02-09 12:00:00,123.49,123.63,123.38,123.38,28757.0,120.0277,120.1637,119.9208,119.9208,28757.0
2023-02-09 12:30:00,123.38,123.38,122.72,122.97,16726.0,119.9208,119.9208,119.2793,119.5222,16726.0
2023-02-09 13:00:00,122.93,122.99,122.78,122.88,34108.0,119.4834,119.5417,119.3376,119.4348,34108.0
2023-02-09 13:30:00,122.88,123.05,122.69,122.77,13904.0,119.4348,119.6,119.2501,119.3279,13904.0
2023-02-09 14:00:00,122.84,122.85,122.48,122.49,21732.0,119.3959,119.4056,119.046,119.0557,21732.0
2023-02-09 14:30:00,122.51,122.64,122.45,122.56,21897.0,119.0751,119.2015,119.0168,119.1237,21897.0
2023-02-09 15:00:00,122.43,122.46,122.04,122.1,111637.0,118.9974,119.0265,118.6183,118.6766,111637.0
2023-02-09 15:30:00,122.04,122.49,121.8,122.13,67813.0,118.6183,119.0557,118.3851,118.7058,67813.0
2023-02-10 09:30:00,121.72,122.02,121.63,121.85,29123.0,118.3073,118.5989,118.2198,118.4336,29123.0
2023-02-10 10:00:00,121.84,122.44,121.55,122.21,29222.0,118.4239,119.0071,118.1421,118.7836,29222.0
2023-02-10 10:30:00,122.24,122.35,121.76,121.87,32109.0,118.8127,118.9196,118.3462,118.4531,32109.0
2023-02-10 11:00:00,121.95,122.2,121.95,122.06,10784.0,118.5308,118.7738,118.5308,118.6378,10784.0
2023-02-10 11:30:00,121.97,122.06,121.81,121.85,42430.0,118.5503,118.6378,118.3948,118.4336,42430.0
2023-02-10 12:00:00,121.8,121.82,121.51,121.69,359783.0,118.3851,118.4045,118.1032,118.2781,359783.0
2023-02-10 12:30:00,121.68,122.04,121.67,122.04,35754.0,118.2684,118.6183,118.2587,118.6183,35754.0
2023-02-10 13:00:00,122.05,122.43,122.0,122.28,25197.0,118.628,118.9974,118.5794,118.8516,25197.0
2023-02-10 13:30:00,122.19,122.27,121.99,122.02,25978.0,118.7641,118.8419,118.5697,118.5989,25978.0
2023-02-10 14:00:00,122.02,122.05,121.87,121.87,15665.0,118.5989,118.628,118.4531,118.4531,15665.0
2023-02-10 14:30:00,121.88,122.18,121.81,122.18,30249.0,118.4628,118.7544,118.3948,118.7544,30249.0
2023-02-10 15:00:00,122.26,122.28,121.98,122.06,81439.0,118.8322,118.8516,118.56,118.6378,81439.0
2023-02-10 15:30:00,122.13,122.48,122.12,122.34,31923.0,118.7058,119.046,118.6961,118.9099,31923.0
2023-02-13 09:30:00,122.58,123.26,122.58,123.23,62013.0,119.1432,119.8041,119.1432,119.775,62013.0
2023-02-13 10:00:00,123.27,123.39,123.16,123.39,18477.0,119.8138,119.9305,119.7069,119.9305,18477.0
2023-02-13 10:30:00,123.39,123.66,123.3,123.58,25891.0,119.9305,120.1929,119.843,120.1151,25891.0
2023-02-13 11:00:00,123.6,123.69,123.53,123.57,31426.0,120.1346,120.2221,120.0665,120.1054,31426.0
2023-02-13 11:30:00,123.58,123.84,123.45,123.72,10936.0,120.1151,120.3679,119.9888,120.2512,10936.0
2023-02-13 12:00:00,123.72,123.87,123.71,123.78,13019.0,120.2512,120.397,120.2415,120.3095,13019.0
2023-02-13 12:30:00,123.79,123.93,123.73,123.79,16979.0,120.3193,120.4553,120.2609,120.3193,16979.0
2023-02-13 13:00:00,123.79,123.94,123.71,123.91,41031.0,120.3193,120.4651,120.2415,120.4359,41031.0
2023-02-13 13:30:00,123.97,124.06,123.89,124.05,28146.0,120.4942,120.5817,120.4165,120.572,28146.0
2023-02-13 14:00:00,124.09,124.12,123.77,123.77,27010.0,120.6108,120.64,120.2998,120.2998,27010.0
2023-02-13 14:30:00,123.79,123.79,123.55,123.72,30462.0,120.3193,120.3193,120.086,120.2512,30462.0
2023-02-13 15:00:00,123.72,123.82,123.58,123.79,23594.0,120.2512,120.3484,120.1151,120.3193,23594.0
2023-02-13 15:30:00,123.83,124.09,123.82,124.09,36387.0,120.3581,120.6108,120.3484,120.6108,36387.0
2023-02-14 09:30:00,123.52,124.27,123.1,124.27,35921.0,120.0568,120.7858,119.6486,120.7858,35921.0
2023-02-14 10:00:00,124.26,124.74,124.25,124.38,25777.0,120.7761,121.2426,120.7664,120.8927,25777.0
2023-02-14 10:30:00,124.41,124.41,123.06,123.45,33535.0,120.9219,120.9219,119.6097,119.9888,33535.0
2023-02-14 11:00:00,123.39,123.76,123.33,123.33,24084.0,119.9305,120.2901,119.8722,119.8722,24084.0
2023-02-14 11:30:00,123.1,123.1,122.75,123.09,21975.0,119.6486,119.6486,119.3084,119.6389,21975.0
2023-02-14 12:00:00,123.06,123.47,123.06,123.35,32183.0,119.6097,120.0082,119.6097,119.8916,32183.0
2023-02-14 12:30:00,123.33,123.56,123.32,123.53,31683.0,119.8722,120.0957,119.8624,120.0665,31683.0
2023-02-14 13:00:00,123.54,124.19,123.54,124.0,102410.0,120.0763,120.708,120.0763,120.5234,102410.0
2023-02-14 13:30:00,124.02,124.12,123.8,123.96,44764.0,120.5428,120.64,120.329,120.4845,44764.0
2023-02-14 14:00:00,123.98,124.11,123.59,123.96,32770.0,120.5039,120.6303,120.1249,120.4845,32770.0
2023-02-14 14:30:00,123.99,124.28,123.99,124.16,21659.0,120.5136,120.7955,120.5136,120.6789,21659.0
2023-02-14 15:00:00,124.2,124.24,123.92,124.1,25539.0,120.7178,120.7566,120.4456,120.6206,25539.0
2023-02-14 15:30:00,124.1,124.26,123.9,123.9,41104.0,120.6206,120.7761,120.4262,120.4262,41104.0
2023-02-15 09:30:00,123.0,123.36,122.82,123.0,16602.0,119.5514,119.9013,119.3765,119.5514,16602.0
2023-02-15 10:00:00,122.94,123.3,122.75,123.16,19982.0,119.4931,119.843,119.3084,119.7069,19982.0
2023-02-15 10:30:00,123.11,123.33,123.07,123.09,26023.0,119.6583,119.8722,119.6194,119.6389,26023.0
2023-02-15 11:00:00,123.11,123.49,123.11,123.49,87337.0,119.6583,120.0277,119.6583,120.0277,87337.0
2023-02-15 11:30:00,123.5,123.7,123.3,123.51,17576.0,120.0374,120.2318,119.843,120.0471,17576.0
2023-02-15 12:00:00,123.52,123.52,123.17,123.17,25915.0,120.0568,120.0568,119.7166,119.7166,25915.0
2023-02-15 12:30:00,123.16,123.4,123.12,123.26,32353.0,119.7069,119.9402,119.668,119.8041,32353.0
2023-02-15 13:00:00,123.32,123.54,123.23,123.53,48634.0,119.8624,120.0763,119.775,120.0665,48634.0
2023-02-15 13:30:00,123.57,123.75,123.49,123.75,23328.0,120.1054,120.2804,120.0277,120.2804,23328.0
2023-02-15 14:00:00,123.75,123.91,123.72,123.8,21725.0,120.2804,120.4359,120.2512,120.329,21725.0
2023-02-15 14:30:00,123.84,123.9,123.59,123.59,56427.0,120.3679,120.4262,120.1249,120.1249,56427.0
2023-02-15 15:00:00,123.64,123.76,123.57,123.65,37216.0,120.1735,120.2901,120.1054,120.1832,37216.0
2023-02-15 15:30:00,123.72,124.0,123.64,124.0,50768.0,120.2512,120.5234,120.1735,120.5234,50768.0
2023-02-16 09:30:00,122.31,122.75,122.31,122.54,15233.0,118.8808,119.3084,118.8808,119.1043,15233.0
2023-02-16 10:00:00,122.46,122.95,122.33,122.85,25504.0,119.0265,119.5028,118.9002,119.4056,25504.0
2023-02-16 10:30:00,122.92,123.22,122.92,123.11,16353.0,119.4736,119.7652,119.4736,119.6583,16353.0
2023-02-16 11:00:00,123.21,123.28,123.01,123.17,8070.0,119.7555,119.8236,119.5611,119.7166,8070.0
2023-02-16 11:30:00,123.24,123.34,123.04,123.17,14147.0,119.7847,119.8819,119.5903,119.7166,14147.0
2023-02-16 12:00:00,123.18,123.41,123.02,123.35,15862.0,119.7264,119.9499,119.5708,119.8916,15862.0
2023-02-16 12:30:00,123.35,123.62,123.33,123.44,37424.0,119.8916,120.154,119.8722,119.9791,37424.0
2023-02-16 13:00:00,123.47,123.59,123.28,123.28,21874.0,120.0082,120.1249,119.8236,119.8236,21874.0
2023-02-16 13:30:00,123.3,123.59,123.27,123.53,72190.0,119.843,120.1249,119.8138,120.0665,72190.0
2023-02-16 14:00:00,123.54,123.67,123.43,123.61,25326.0,120.0763,120.2026,119.9693,120.1443,25326.0
2023-02-16 14:30:00,123.64,123.7,123.51,123.53,42597.0,120.1735,120.2318,120.0471,120.0665,42597.0
2023-02-16 15:00:00,123.54,123.54,122.64,122.64,54405.0,120.0763,120.0763,119.2015,119.2015,54405.0
2023-02-16 15:30:00,122.64,122.66,122.31,122.36,116001.0,119.2015,119.2209,118.8808,118.9293,116001.0
2023-02-17 09:30:00,121.61,121.85,121.1,121.21,21499.0,118.2004,118.4336,117.7047,117.8116,21499.0
2023-02-17 10:00:00,121.29,121.91,121.29,121.59,12095.0,117.8893,118.492,117.8893,118.1809,12095.0
2023-02-17 10:30:00,121.59,121.91,121.2,121.25,22785.0,118.1809,118.492,117.8019,117.8505,22785.0
2023-02-17 11:00:00,121.21,121.33,121.03,121.07,12779.0,117.8116,117.9282,117.6366,117.6755,12779.0
2023-02-17 11:30:00,121.09,121.34,120.98,121.12,15652.0,117.695,117.9379,117.588,117.7241,15652.0
2023-02-17 12:00:00,121.13,121.48,121.13,121.32,18649.0,117.7338,118.074,117.7338,117.9185,18649.0
2023-02-17 12:30:00,121.27,121.36,120.91,121.04,17112.0,117.8699,117.9574,117.52,117.6464,17112.0
2023-02-17 13:00:00,121.05,121.32,121.0,121.08,18861.0,117.6561,117.9185,117.6075,117.6852,18861.0
2023-02-17 13:30:00,121.07,121.23,121.07,121.16,11534.0,117.6755,117.831,117.6755,117.763,11534.0
2023-02-17 14:00:00,121.25,121.62,121.25,121.54,17146.0,117.8505,118.2101,117.8505,118.1323,17146.0
2023-02-17 14:30:00,121.53,121.86,121.5,121.79,54584.0,118.1226,118.4434,118.0935,118.3753,54584.0
2023-02-17 15:00:00,121.84,121.92,121.59,121.64,56045.0,118.4239,118.5017,118.1809,118.2295,56045.0
2023-02-17 15:30:00,121.61,121.91,121.6,121.84,103438.0,118.2004,118.492,118.1907,118.4239,103438.0
2023-02-21 09:30:00,120.33,120.88,120.33,120.35,22089.0,116.9563,117.4908,116.9563,116.9757,22089.0
2023-02-21 10:00:00,120.29,120.45,120.09,120.13,17551.0,116.9174,117.0729,116.723,116.7619,17551.0
2023-02-21 10:30:00,120.13,120.38,120.03,120.05,12047.0,116.7619,117.0049,116.6647,116.6841,12047.0
2023-02-21 11:00:00,120.09,120.13,119.84,119.85,18794.0,116.723,116.7619,116.48,116.4897,18794.0
2023-02-21 11:30:00,119.87,119.95,119.69,119.72,23059.0,116.5092,116.5869,116.3342,116.3634,23059.0
2023-02-21 12:00:00,119.69,119.78,119.62,119.65,24652.0,116.3342,116.4217,116.2662,116.2953,24652.0
2023-02-21 12:30:00,119.66,119.83,119.61,119.83,19433.0,116.3051,116.4703,116.2565,116.4703,19433.0
2023-02-21 13:00:00,119.82,119.82,119.5,119.52,15888.0,116.4606,116.4606,116.1495,116.169,15888.0
2023-02-21 13:30:00,119.54,119.57,119.4,119.44,17281.0,116.1884,116.2176,116.0523,116.0912,17281.0
2023-02-21 14:00:00,119.44,119.44,119.2,119.32,31410.0,116.0912,116.0912,115.8579,115.9746,31410.0
2023-02-21 14:30:00,119.32,119.55,119.3,119.45,39076.0,115.9746,116.1981,115.9551,116.1009,39076.0
2023-02-21 15:00:00,119.44,119.54,119.28,119.34,24378.0,116.0912,116.1884,115.9357,115.994,24378.0
2023-02-21 15:30:00,119.38,119.55,119.16,119.22,75215.0,116.0329,116.1981,115.8191,115.8774,75215.0
2023-02-22 09:30:00,119.44,119.76,119.38,119.52,20391.0,116.0912,116.4022,116.0329,116.169,20391.0
2023-02-22 10:00:00,119.49,119.5,119.0,119.29,18638.0,116.1398,116.1495,115.6636,115.9454,18638.0
2023-02-22 10:30:00,119.1,119.43,118.9,119.35,24377.0,115.7608,116.0815,115.5664,116.0037,24377.0
2023-02-22 11:00:00,119.34,119.41,119.19,119.32,26460.0,115.994,116.0621,115.8482,115.9746,26460.0
2023-02-22 11:30:00,119.3,119.48,119.27,119.41,13602.0,115.9551,116.1301,115.926,116.0621,13602.0
2023-02-22 12:00:00,119.32,119.64,119.31,119.58,40221.0,115.9746,116.2856,115.9649,116.2273,40221.0
2023-02-22 12:30:00,119.55,119.71,119.55,119.67,14761.0,116.1981,116.3536,116.1981,116.3148,14761.0
2023-02-22 13:00:00,119.63,119.85,119.57,119.83,23401.0,116.2759,116.4897,116.2176,116.4703,23401.0
2023-02-22 13:30:00,119.84,119.84,119.55,119.62,17589.0,116.48,116.48,116.1981,116.2662,17589.0
2023-02-22 14:00:00,119.61,119.81,119.13,119.36,42286.0,116.2565,116.4508,115.7899,116.0135,42286.0
2023-02-22 14:30:00,119.27,119.27,118.72,118.72,51757.0,115.926,115.926,115.3914,115.3914,51757.0
2023-02-22 15:00:00,118.76,118.94,118.66,118.75,30784.0,115.4303,115.6052,115.3331,115.4206,30784.0
2023-02-22 15:30:00,118.68,119.03,118.57,119.03,41661.0,115.3525,115.6927,115.2456,115.6927,41661.0
2023-02-23 09:30:00,120.28,120.44,119.94,120.32,29562.0,116.9077,117.0632,116.5772,116.9465,29562.0
2023-02-23 10:00:00,120.33,120.42,119.99,120.2,10657.0,116.9563,117.0437,116.6258,116.8299,10657.0
2023-02-23 10:30:00,119.96,120.2,119.52,119.54,32291.0,116.5966,116.8299,116.169,116.1884,32291.0
2023-02-23 11:00:00,119.6,119.67,119.17,119.21,31229.0,116.2467,116.3148,115.8288,115.8677,31229.0
2023-02-23 11:30:00,119.2,119.26,118.77,118.77,40911.0,115.8579,115.9163,115.44,115.44,40911.0
2023-02-23 12:00:00,118.78,119.04,118.75,118.93,17953.0,115.4497,115.7024,115.4206,115.5955,17953.0
2023-02-23 12:30:00,118.88,119.12,118.86,119.1,28316.0,115.5469,115.7802,115.5275,115.7608,28316.0
2023-02-23 13:00:00,119.11,119.22,118.98,119.19,34075.0,115.7705,115.8774,115.6441,115.8482,34075.0
2023-02-23 13:30:00,119.16,119.44,119.11,119.4,24723.0,115.8191,116.0912,115.7705,116.0523,24723.0
2023-02-23 14:00:00,119.35,119.88,119.35,119.86,36605.0,116.0037,116.5189,116.0037,116.4994,36605.0
2023-02-23 14:30:00,119.87,120.09,119.87,119.96,31574.0,116.5092,116.723,116.5092,116.5966,31574.0
2023-02-23 15:00:00,119.98,120.31,119.98,120.3,47599.0,116.6161,116.9368,116.6161,116.9271,47599.0
2023-02-23 15:30:00,120.3,120.34,120.03,120.07,41901.0,116.9271,116.966,116.6647,116.7036,41901.0
2023-02-24 09:30:00,118.52,118.58,118.02,118.13,12628.0,115.197,115.2553,114.711,114.8179,12628.0
2023-02-24 10:00:00,118.1,118.34,117.95,118.02,12419.0,114.7888,115.0221,114.643,114.711,12419.0
2023-02-24 10:30:00,118.06,118.25,117.95,118.04,15578.0,114.7499,114.9346,114.643,114.7305,15578.0
2023-02-24 11:00:00,118.08,118.54,118.06,118.51,7574.0,114.7693,115.2165,114.7499,115.1873,7574.0
2023-02-24 11:30:00,118.49,118.83,118.36,118.61,25847.0,115.1679,115.4983,115.0415,115.2845,25847.0
2023-02-24 12:00:00,118.65,118.69,118.45,118.59,18327.0,115.3234,115.3622,115.129,115.2651,18327.0
2023-02-24 12:30:00,118.56,118.6,118.25,118.26,28576.0,115.2359,115.2748,114.9346,114.9443,28576.0
2023-02-24 13:00:00,118.21,118.41,118.16,118.38,10277.0,114.8957,115.0901,114.8471,115.0609,10277.0
2023-02-24 13:30:00,118.35,118.56,118.21,118.5,19296.0,115.0318,115.2359,114.8957,115.1776,19296.0
2023-02-24 14:00:00,118.52,118.66,118.44,118.59,24591.0,115.197,115.3331,115.1193,115.2651,24591.0
2023-02-24 14:30:00,118.59,118.96,118.41,118.89,20894.0,115.2651,115.6247,115.0901,115.5566,20894.0
2023-02-24 15:00:00,118.91,119.03,118.75,118.78,32292.0,115.5761,115.6927,115.4206,115.4497,32292.0
2023-02-24 15:30:00,118.79,118.79,118.35,118.72,43448.0,115.4594,115.4594,115.0318,115.3914,43448.0
2023-02-27 09:30:00,119.56,119.75,119.55,119.73,10039.0,116.2079,116.3925,116.1981,116.3731,10039.0
2023-02-27 10:00:00,119.83,120.14,119.81,119.86,51976.0,116.4703,116.7716,116.4508,116.4994,51976.0
2023-02-27 10:30:00,119.86,119.91,119.29,119.44,50794.0,116.4994,116.548,115.9454,116.0912,50794.0
2023-02-27 11:00:00,119.47,119.56,119.18,119.23,46629.0,116.1204,116.2079,115.8385,115.8871,46629.0
2023-02-27 11:30:00,119.23,119.27,119.01,119.18,24315.0,115.8871,115.926,115.6733,115.8385,24315.0
2023-02-27 12:00:00,119.21,119.21,118.99,119.12,9360.0,115.8677,115.8677,115.6538,115.7802,9360.0
2023-02-27 12:30:00,119.13,119.33,119.13,119.31,26973.0,115.7899,115.9843,115.7899,115.9649,26973.0
2023-02-27 13:00:00,119.27,119.42,119.26,119.32,18822.0,115.926,116.0718,115.9163,115.9746,18822.0
2023-02-27 13:30:00,119.32,119.36,119.11,119.34,37955.0,115.9746,116.0135,115.7705,115.994,37955.0
2023-02-27 14:00:00,119.36,119.48,119.16,119.22,28503.0,116.0135,116.1301,115.8191,115.8774,28503.0
2023-02-27 14:30:00,119.22,119.24,118.97,119.01,35203.0,115.8774,115.8968,115.6344,115.6733,35203.0
2023-02-27 15:00:00,118.98,119.06,118.8,118.9,53412.0,115.6441,115.7219,115.4692,115.5664,53412.0
2023-02-27 15:30:00,118.9,118.91,118.67,118.89,77615.0,115.5664,115.5761,115.3428,115.5566,77615.0
2023-02-28 09:30:00,118.73,119.26,118.69,119.13,11008.0,115.4011,115.9163,115.3622,115.7899,11008.0
2023-02-28 10:00:00,119.09,119.35,119.0,119.06,185846.0,115.751,116.0037,115.6636,115.7219,185846.0
2023-02-28 10:30:00,119.07,119.24,118.92,119.18,13274.0,115.7316,115.8968,115.5858,115.8385,13274.0
2023-02-28 11:00:00,119.27,119.53,119.27,119.38,10206.0,115.926,116.1787,115.926,116.0329,10206.0
2023-02-28 11:30:00,119.4,119.41,119.18,119.22,25601.0,116.0523,116.0621,115.8385,115.8774,25601.0
2023-02-28 12:00:00,119.25,119.56,119.24,119.49,20398.0,115.9065,116.2079,115.8968,116.1398,20398.0
2023-02-28 12:30:00,119.49,119.7,119.39,119.68,51695.0,116.1398,116.3439,116.0426,116.3245,51695.0
2023-02-28 13:00:00,119.67,119.74,119.6,119.69,11621.0,116.3148,116.3828,116.2467,116.3342,11621.0
2023-02-28 13:30:00,119.74,119.74,119.6,119.64,13590.0,116.3828,116.3828,116.2467,116.2856,13590.0
2023-02-28 14:00:00,119.65,119.69,119.45,119.47,33965.0,116.2953,116.3342,116.1009,116.1204,33965.0
2023-02-28 14:30:00,119.47,119.53,119.27,119.27,24191.0,116.1204,116.1787,115.926,115.926,24191.0
2023-02-28 15:00:00,119.23,119.3,119.07,119.09,38006.0,115.8871,115.9551,115.7316,115.751,38006.0
2023-02-28 15:30:00,119.06,119.1,118.7,118.73,66840.0,115.7219,115.7608,115.372,115.4011,66840.0
2023-03-01 09:30:00,118.61,118.95,118.45,118.79,39867.0,115.2845,115.615,115.129,115.4594,39867.0
2023-03-01 10:00:00,118.86,118.92,118.18,118.34,14238.0,115.5275,115.5858,114.8665,115.0221,14238.0
2023-03-01 10:30:00,118.31,118.82,118.2,118.66,94386.0,114.9929,115.4886,114.886,115.3331,94386.0
2023-03-01 11:00:00,118.65,118.69,117.97,118.26,27557.0,115.3234,115.3622,114.6624,114.9443,27557.0
2023-03-01 11:30:00,118.23,118.8,118.23,118.73,12642.0,114.9151,115.4692,114.9151,115.4011,12642.0
2023-03-01 12:00:00,118.72,118.89,118.62,118.73,29846.0,115.3914,115.5566,115.2942,115.4011,29846.0
2023-03-01 12:30:00,118.73,118.86,118.66,118.73,46309.0,115.4011,115.5275,115.3331,115.4011,46309.0
2023-03-01 13:00:00,118.68,118.69,118.49,118.49,24974.0,115.3525,115.3622,115.1679,115.1679,24974.0
2023-03-01 13:30:00,118.45,118.5,118.33,118.47,31780.0,115.129,115.1776,115.0123,115.1484,31780.0
2023-03-01 14:00:00,118.46,118.52,118.27,118.28,35448.0,115.1387,115.197,114.954,114.9637,35448.0
2023-03-01 14:30:00,118.27,118.3,118.11,118.23,26416.0,114.954,114.9832,114.7985,114.9151,26416.0
2023-03-01 15:00:00,118.22,118.46,118.21,118.28,113375.0,114.9054,115.1387,114.8957,114.9637,113375.0
2023-03-01 15:30:00,118.3,118.58,118.3,118.39,93202.0,114.9832,115.2553,114.9832,115.0707,93202.0
2023-03-02 09:30:00,117.68,118.1,117.66,118.05,46780.0,114.3806,114.7888,114.3611,114.7402,46780.0
2023-03-02 10:00:00,118.06,118.27,117.89,118.21,54398.0,114.7499,114.954,114.5847,114.8957,54398.0
2023-03-02 10:30:00,118.25,118.43,118.1,118.43,32827.0,114.9346,115.1095,114.7888,115.1095,32827.0
2023-03-02 11:00:00,118.45,118.49,118.22,118.22,16100.0,115.129,115.1679,114.9054,114.9054,16100.0
2023-03-02 11:30:00,118.25,118.34,118.18,118.27,16117.0,114.9346,115.0221,114.8665,114.954,16117.0
2023-03-02 12:00:00,118.32,118.36,118.17,118.33,7911.0,115.0026,115.0415,114.8568,115.0123,7911.0
2023-03-02 12:30:00,118.33,118.49,118.32,118.48,73658.0,115.0123,115.1679,115.0026,115.1581,73658.0
2023-03-02 13:00:00,118.49,118.52,118.35,118.35,31847.0,115.1679,115.197,115.0318,115.0318,31847.0
2023-03-02 13:30:00,118.36,118.99,118.35,118.99,68930.0,115.0415,115.6538,115.0318,115.6538,68930.0
2023-03-02 14:00:00,119.04,119.29,118.97,119.27,35698.0,115.7024,115.9454,115.6344,115.926,35698.0
2023-03-02 14:30:00,119.28,119.32,119.11,119.25,23854.0,115.9357,115.9746,115.7705,115.9065,23854.0
2023-03-02 15:00:00,119.24,119.48,119.16,119.45,58257.0,115.8968,116.1301,115.8191,116.1009,58257.0
2023-03-02 15:30:00,119.45,119.81,119.4,119.54,58024.0,116.1009,116.4508,116.0523,116.1884,58024.0
2023-03-03 09:30:00,120.15,120.31,119.87,120.18,45357.0,116.7813,116.9368,116.5092,116.8105,45357.0
2023-03-03 10:00:00,120.19,120.46,119.79,120.39,14172.0,116.8202,117.0826,116.4314,117.0146,14172.0
2023-03-03 10:30:00,120.39,120.48,120.24,120.28,47586.0,117.0146,117.1021,116.8688,116.9077,47586.0
2023-03-03 11:00:00,120.3,120.44,120.26,120.42,24786.0,116.9271,117.0632,116.8882,117.0437,24786.0
2023-03-03 11:30:00,120.41,120.69,120.36,120.67,32740.0,117.034,117.3062,116.9854,117.2867,32740.0
2023-03-03 12:00:00,120.65,120.75,120.62,120.72,18494.0,117.2673,117.3645,117.2381,117.3353,18494.0
2023-03-03 12:30:00,120.71,120.98,120.64,120.97,32056.0,117.3256,117.588,117.2576,117.5783,32056.0
2023-03-03 13:00:00,120.96,121.08,120.92,121.0,29668.0,117.5686,117.6852,117.5297,117.6075,29668.0
2023-03-03 13:30:00,121.02,121.05,120.93,121.0,18638.0,117.6269,117.6561,117.5394,117.6075,18638.0
2023-03-03 14:00:00,121.0,121.25,120.92,121.25,26599.0,117.6075,117.8505,117.5297,117.8505,26599.0
2023-03-03 14:30:00,121.24,121.31,121.2,121.3,21759.0,117.8408,117.9088,117.8019,117.8991,21759.0
2023-03-03 15:00:00,121.31,121.48,121.25,121.35,34560.0,117.9088,118.074,117.8505,117.9477,34560.0
2023-03-03 15:30:00,121.34,121.43,121.18,121.4,62569.0,117.9379,118.0254,117.7824,117.9963,62569.0
2023-03-06 09:30:00,121.68,121.87,121.52,121.84,1504424.0,118.2684,118.4531,118.1129,118.4239,1504424.0
2023-03-06 10:00:00,121.86,122.22,121.69,122.15,99527.0,118.4434,118.7933,118.2781,118.7252,99527.0
2023-03-06 10:30:00,122.19,122.38,122.15,122.21,94441.0,118.7641,118.9488,118.7252,118.7836,94441.0
2023-03-06 11:00:00,122.18,122.4,122.11,122.14,75573.0,118.7544,118.9682,118.6864,118.7155,75573.0
2023-03-06 11:30:00,122.15,122.25,122.06,122.22,115287.0,118.7252,118.8224,118.6378,118.7933,115287.0
2023-03-06 12:00:00,122.22,122.4,122.18,122.24,62956.0,118.7933,118.9682,118.7544,118.8127,62956.0
2023-03-06 12:30:00,122.22,122.23,121.91,121.97,106002.0,118.7933,118.803,118.492,118.5503,106002.0
2023-03-06 13:00:00,121.96,121.96,121.77,121.87,70193.0,118.5406,118.5406,118.3559,118.4531,70193.0
2023-03-06 13:30:00,121.87,121.89,121.59,121.67,76468.0,118.4531,118.4725,118.1809,118.2587,76468.0
2023-03-06 14:00:00,121.67,121.79,121.61,121.69,78359.0,118.2587,118.3753,118.2004,118.2781,78359.0
2023-03-06 14:30:00,121.69,121.78,121.56,121.62,262770.0,118.2781,118.3656,118.1518,118.2101,262770.0
2023-03-06 15:00:00,121.58,121.67,121.42,121.43,58627.0,118.1712,118.2587,118.0157,118.0254,58627.0
2023-03-06 15:30:00,121.41,121.63,121.39,121.58,30588.0,118.006,118.2198,117.9865,118.1712,30588.0
2023-03-07 09:30:00,121.74,121.81,121.48,121.73,45218.0,118.3267,118.3948,118.074,118.317,45218.0
2023-03-07 10:00:00,121.67,121.7,120.51,120.95,57666.0,118.2587,118.2879,117.1312,117.5589,57666.0
2023-03-07 10:30:00,120.96,121.48,120.66,120.66,86876.0,117.5686,118.074,117.277,117.277,86876.0
2023-03-07 11:00:00,120.65,120.92,120.52,120.53,74827.0,117.2673,117.5297,117.1409,117.1507,74827.0
2023-03-07 11:30:00,120.52,120.87,120.48,120.52,59821.0,117.1409,117.4811,117.1021,117.1409,59821.0
2023-03-07 12:00:00,120.51,121.12,120.47,120.82,62840.0,117.1312,117.7241,117.0923,117.4325,62840.0
2023-03-07 12:30:00,120.81,120.87,120.53,120.6,36321.0,117.4228,117.4811,117.1507,117.2187,36321.0
2023-03-07 13:00:00,120.51,120.55,120.2,120.28,13552.0,117.1312,117.1701,116.8299,116.9077,13552.0
2023-03-07 13:30:00,120.24,120.36,119.84,119.93,31609.0,116.8688,116.9854,116.48,116.5675,31609.0
2023-03-07 14:00:00,119.91,120.07,119.86,119.9,20623.0,116.548,116.7036,116.4994,116.5383,20623.0
2023-03-07 14:30:00,119.89,119.93,119.7,119.74,24072.0,116.5286,116.5675,116.3439,116.3828,24072.0
2023-03-07 15:00:00,119.78,120.08,119.76,119.87,22080.0,116.4217,116.7133,116.4022,116.5092,22080.0
2023-03-07 15:30:00,119.91,120.16,119.79,119.84,92132.0,116.548,116.791,116.4314,116.48,92132.0
2023-03-08 09:30:00,120.03,120.2,119.85,120.15,78964.0,116.6647,116.8299,116.4897,116.7813,78964.0
2023-03-08 10:00:00,120.16,120.37,119.62,120.19,87306.0,116.791,116.9951,116.2662,116.8202,87306.0
2023-03-08 10:30:00,120.22,120.49,120.0,120.05,73769.0,116.8493,117.1118,116.6355,116.6841,73769.0
2023-03-08 11:00:00,120.06,120.28,120.04,120.07,71232.0,116.6938,116.9077,116.6744,116.7036,71232.0
2023-03-08 11:30:00,120.07,120.42,119.83,120.29,58240.0,116.7036,117.0437,116.4703,116.9174,58240.0
2023-03-08 12:00:00,120.33,120.36,119.9,119.93,84826.0,116.9563,116.9854,116.5383,116.5675,84826.0
2023-03-08 12:30:00,119.92,120.06,119.71,119.94,70373.0,116.5578,116.6938,116.3536,116.5772,70373.0
2023-03-08 13:00:00,119.94,119.98,119.58,119.59,39400.0,116.5772,116.6161,116.2273,116.237,39400.0
2023-03-08 13:30:00,119.57,119.73,119.55,119.66,44137.0,116.2176,116.3731,116.1981,116.3051,44137.0
2023-03-08 14:00:00,119.66,119.92,119.65,119.9,32185.0,116.3051,116.5578,116.2953,116.5383,32185.0
2023-03-08 14:30:00,119.89,119.94,119.75,119.78,52893.0,116.5286,116.5772,116.3925,116.4217,52893.0
2023-03-08 15:00:00,119.78,119.83,119.66,119.77,85387.0,116.4217,116.4703,116.3051,116.412,85387.0
2023-03-08 15:30:00,119.74,120.35,119.74,120.23,115957.0,116.3828,116.9757,116.3828,116.8591,115957.0
2023-03-09 09:30:00,120.3,121.11,120.3,121.0,33982.0,116.9271,117.7144,116.9271,117.6075,33982.0
2023-03-09 10:00:00,121.0,121.13,120.54,120.61,18003.0,117.6075,117.7338,117.1604,117.2284,18003.0
2023-03-09 10:30:00,120.7,120.97,120.67,120.67,50749.0,117.3159,117.5783,117.2867,117.2867,50749.0
2023-03-09 11:00:00,120.66,120.69,120.47,120.49,29117.0,117.277,117.3062,117.0923,117.1118,29117.0
2023-03-09 11:30:00,120.53,120.61,120.41,120.43,41123.0,117.1507,117.2284,117.034,117.0535,41123.0
2023-03-09 12:00:00,120.43,120.55,120.16,120.53,20235.0,117.0535,117.1701,116.791,117.1507,20235.0
2023-03-09 12:30:00,120.55,120.55,120.11,120.15,17108.0,117.1701,117.1701,116.7424,116.7813,17108.0
2023-03-09 13:00:00,120.14,120.25,119.66,119.75,17652.0,116.7716,116.8785,116.3051,116.3925,17652.0
2023-03-09 13:30:00,119.72,119.72,119.22,119.33,32022.0,116.3634,116.3634,115.8774,115.9843,32022.0
2023-03-09 14:00:00,119.33,119.4,119.11,119.24,56758.0,115.9843,116.0523,115.7705,115.8968,56758.0
2023-03-09 14:30:00,119.19,119.31,118.86,118.9,42217.0,115.8482,115.9649,115.5275,115.5664,42217.0
2023-03-09 15:00:00,118.9,118.93,118.0,118.33,52287.0,115.5664,115.5955,114.6916,115.0123,52287.0
2023-03-09 15:30:00,118.21,118.7,118.2,118.28,111607.0,114.8957,115.372,114.886,114.9637,111607.0
2023-03-10 09:30:00,118.07,118.41,117.21,117.62,62144.0,114.7596,115.0901,113.9237,114.3222,62144.0
2023-03-10 10:00:00,117.71,117.93,117.22,117.38,70836.0,114.4097,114.6236,113.9335,114.089,70836.0
2023-03-10 10:30:00,117.36,118.07,117.19,118.05,112681.0,114.0695,114.7596,113.9043,114.7402,112681.0
2023-03-10 11:00:00,118.05,118.46,117.76,118.41,75683.0,114.7402,115.1387,114.4583,115.0901,75683.0
2023-03-10 11:30:00,118.4,118.64,117.57,117.61,54268.0,115.0804,115.3136,114.2736,114.3125,54268.0
2023-03-10 12:00:00,117.6,117.74,117.19,117.33,39113.0,114.3028,114.4389,113.9043,114.0404,39113.0
2023-03-10 12:30:00,117.43,117.75,116.96,117.0,80440.0,114.1376,114.4486,113.6808,113.7196,80440.0
2023-03-10 13:00:00,117.0,117.13,116.34,116.43,65938.0,113.7196,113.846,113.0781,113.1656,65938.0
2023-03-10 13:30:00,116.46,116.47,115.89,116.05,50941.0,113.1948,113.2045,112.6408,112.7963,50941.0
2023-03-10 14:00:00,116.18,116.77,116.15,116.19,100108.0,112.9226,113.4961,112.8935,112.9323,100108.0
2023-03-10 14:30:00,116.19,117.12,116.19,116.88,99558.0,112.9323,113.8363,112.9323,113.603,99558.0
2023-03-10 15:00:00,116.88,116.98,116.39,116.63,82366.0,113.603,113.7002,113.1267,113.36,82366.0
2023-03-10 15:30:00,116.57,116.62,115.96,116.31,85628.0,113.3017,113.3503,112.7088,113.049,85628.0
2023-03-13 09:30:00,115.44,116.74,115.03,116.54,91717.0,112.2034,113.4669,111.8049,113.2725,91717.0
2023-03-13 10:00:00,116.5,116.92,115.93,115.93,77891.0,113.2336,113.6419,112.6796,112.6796,77891.0
2023-03-13 10:30:00,115.98,117.09,115.93,117.04,228029.0,112.7282,113.8071,112.6796,113.7585,228029.0
2023-03-13 11:00:00,116.97,117.65,116.87,117.61,126147.0,113.6905,114.3514,113.5933,114.3125,126147.0
2023-03-13 11:30:00,117.62,117.66,116.92,117.34,142488.0,114.3222,114.3611,113.6419,114.0501,142488.0
2023-03-13 12:00:00,117.38,117.78,116.79,116.96,88461.0,114.089,114.4778,113.5155,113.6808,88461.0
2023-03-13 12:30:00,116.98,117.21,116.49,116.63,109139.0,113.7002,113.9237,113.2239,113.36,109139.0
2023-03-13 13:00:00,116.53,116.9,116.24,116.57,89996.0,113.2628,113.6224,112.9809,113.3017,89996.0
2023-03-13 13:30:00,116.55,117.07,116.34,117.03,77718.0,113.2822,113.7877,113.0781,113.7488,77718.0
2023-03-13 14:00:00,117.06,117.39,116.94,117.17,95531.0,113.7779,114.0987,113.6613,113.8849,95531.0
2023-03-13 14:30:00,117.24,117.49,116.99,117.22,102770.0,113.9529,114.1959,113.7099,113.9335,102770.0
2023-03-13 15:00:00,117.17,117.35,116.33,116.47,146223.0,113.8849,114.0598,113.0684,113.2045,146223.0
2023-03-13 15:30:00,116.48,116.97,116.2,116.26,127473.0,113.2142,113.6905,112.9421,113.0004,127473.0
2023-03-14 09:30:00,117.56,118.35,117.56,118.19,44988.0,114.2639,115.0318,114.2639,114.8763,44988.0
2023-03-14 10:00:00,118.14,118.47,117.96,118.42,15639.0,114.8277,115.1484,114.6527,115.0998,15639.0
2023-03-14 10:30:00,118.51,118.7,118.42,118.45,111644.0,115.1873,115.372,115.0998,115.129,111644.0
2023-03-14 11:00:00,118.4,118.78,118.38,118.73,31160.0,115.0804,115.4497,115.0609,115.4011,31160.0
2023-03-14 11:30:00,118.73,118.81,118.54,118.6,49447.0,115.4011,115.4789,115.2165,115.2748,49447.0
2023-03-14 12:00:00,118.61,118.67,118.3,118.34,39424.0,115.2845,115.3428,114.9832,115.0221,39424.0
2023-03-14 12:30:00,118.33,118.5,118.16,118.24,60492.0,115.0123,115.1776,114.8471,114.9249,60492.0
2023-03-14 13:00:00,118.26,118.32,117.4,117.77,112249.0,114.9443,115.0026,114.1084,114.468,112249.0
2023-03-14 13:30:00,117.72,117.95,117.43,117.52,114313.0,114.4194,114.643,114.1376,114.2251,114313.0
2023-03-14 14:00:00,117.56,117.64,117.08,117.61,69608.0,114.2639,114.3417,113.7974,114.3125,69608.0
2023-03-14 14:30:00,117.58,117.74,117.37,117.4,59208.0,114.2834,114.4389,114.0793,114.1084,59208.0
2023-03-14 15:00:00,117.45,117.54,116.86,117.21,168072.0,114.157,114.2445,113.5836,113.9237,168072.0
2023-03-14 15:30:00,117.19,118.44,117.12,118.33,356240.0,113.9043,115.1193,113.8363,115.0123,356240.0
2023-03-15 09:30:00,116.82,117.19,116.44,116.54,131816.0,113.5447,113.9043,113.1753,113.2725,131816.0
2023-03-15 10:00:00,116.51,117.04,116.39,116.58,48969.0,113.2434,113.7585,113.1267,113.3114,48969.0
2023-03-15 10:30:00,116.61,116.82,116.24,116.79,79704.0,113.3406,113.5447,112.9809,113.5155,79704.0
2023-03-15 11:00:00,116.79,117.16,116.65,116.86,67201.0,113.5155,113.8751,113.3794,113.5836,67201.0
2023-03-15 11:30:00,116.87,117.15,116.62,116.64,83820.0,113.5933,113.8654,113.3503,113.3697,83820.0
2023-03-15 12:00:00,116.66,116.78,116.15,116.32,89344.0,113.3892,113.5058,112.8935,113.0587,89344.0
2023-03-15 12:30:00,116.33,116.48,116.04,116.18,54401.0,113.0684,113.2142,112.7865,112.9226,54401.0
2023-03-15 13:00:00,116.16,116.9,116.09,116.86,68674.0,112.9032,113.6224,112.8351,113.5836,68674.0
2023-03-15 13:30:00,116.86,117.06,116.49,116.9,74175.0,113.5836,113.7779,113.2239,113.6224,74175.0
2023-03-15 14:00:00,116.92,117.82,116.66,117.54,106505.0,113.6419,114.5166,113.3892,114.2445,106505.0
2023-03-15 14:30:00,117.55,117.76,117.22,117.63,83429.0,114.2542,114.4583,113.9335,114.332,83429.0
2023-03-15 15:00:00,117.62,117.83,117.23,117.6,139992.0,114.3222,114.5264,113.9432,114.3028,139992.0
2023-03-15 15:30:00,117.66,117.78,117.02,117.78,156254.0,114.3611,114.4778,113.7391,114.4778,156254.0
2023-03-16 09:30:00,117.43,117.53,116.93,117.47,126903.0,114.1376,114.2348,113.6516,114.1765,126903.0
2023-03-16 10:00:00,117.51,117.63,116.95,117.29,40333.0,114.2153,114.332,113.671,114.0015,40333.0
2023-03-16 10:30:00,117.29,118.55,117.28,118.41,338739.0,114.0015,115.2262,113.9918,115.0901,338739.0
2023-03-16 11:00:00,118.5,118.9,118.22,118.84,69169.0,115.1776,115.5664,114.9054,115.508,69169.0
2023-03-16 11:30:00,118.87,119.21,118.71,119.04,42112.0,115.5372,115.8677,115.3817,115.7024,42112.0
2023-03-16 12:00:00,119.04,119.11,118.62,118.96,45803.0,115.7024,115.7705,115.2942,115.6247,45803.0
2023-03-16 12:30:00,119.01,119.55,118.85,119.47,114956.0,115.6733,116.1981,115.5178,116.1204,114956.0
2023-03-16 13:00:00,119.45,119.68,119.23,119.41,108356.0,116.1009,116.3245,115.8871,116.0621,108356.0
2023-03-16 13:30:00,119.38,119.45,119.18,119.37,159053.0,116.0329,116.1009,115.8385,116.0232,159053.0
2023-03-16 14:00:00,119.35,119.35,119.09,119.27,156816.0,116.0037,116.0037,115.751,115.926,156816.0
2023-03-16 14:30:00,119.26,119.44,118.99,119.43,97778.0,115.9163,116.0912,115.6538,116.0815,97778.0
2023-03-16 15:00:00,119.45,119.8,119.41,119.74,53278.0,116.1009,116.4411,116.0621,116.3828,53278.0
2023-03-16 15:30:00,119.76,119.92,119.6,119.81,170842.0,116.4022,116.5578,116.2467,116.4508,170842.0
2023-03-17 09:30:00,119.85,120.19,119.6,119.64,295004.0,116.4897,116.8202,116.2467,116.2856,295004.0
2023-03-17 10:00:00,119.64,120.18,119.17,119.32,1668043.0,116.2856,116.8105,115.8288,115.9746,1668043.0
2023-03-17 10:30:00,119.34,119.42,118.85,119.13,571077.0,115.994,116.0718,115.5178,115.7899,571077.0
2023-03-17 11:00:00,119.05,119.2,118.65,118.86,1559802.0,115.7122,115.8579,115.3234,115.5275,1559802.0
2023-03-17 11:30:00,118.83,119.07,118.52,118.8,1102654.0,115.4983,115.7316,115.197,115.4692,1102654.0
2023-03-17 12:00:00,118.94,119.19,118.84,119.15,772914.0,115.6052,115.8482,115.508,115.8093,772914.0
2023-03-17 12:30:00,119.15,119.49,119.07,119.22,5704127.0,115.8093,116.1398,115.7316,115.8774,5704127.0
2023-03-17 13:00:00,119.23,119.64,119.17,119.39,2082123.0,115.8871,116.2856,115.8288,116.0426,2082123.0
2023-03-17 13:30:00,119.39,119.51,119.09,119.26,1422286.0,116.0426,116.1593,115.751,115.9163,1422286.0
2023-03-17 14:00:00,119.29,119.4,118.62,118.67,528857.0,115.9454,116.0523,115.2942,115.3428,528857.0
2023-03-17 14:30:00,118.66,118.96,118.53,118.85,783321.0,115.3331,115.6247,115.2067,115.5178,783321.0
2023-03-17 15:00:00,118.89,119.27,118.73,119.24,654916.0,115.5566,115.926,115.4011,115.8968,654916.0
2023-03-17 15:30:00,119.24,119.26,118.88,118.98,1545890.0,115.8968,115.9163,115.5469,115.6441,1545890.0
2023-03-20 09:30:00,119.54,119.58,118.98,119.29,286496.0,116.1884,116.2273,115.6441,115.9454,286496.0
2023-03-20 10:00:00,119.37,119.6,119.11,119.5,194471.0,116.0232,116.2467,115.7705,116.1495,194471.0
2023-03-20 10:30:00,119.53,119.81,119.29,119.79,212778.0,116.1787,116.4508,115.9454,116.4314,212778.0
2023-03-20 11:00:00,119.8,120.06,119.65,120.03,2486065.0,116.4411,116.6938,116.2953,116.6647,2486065.0
2023-03-20 11:30:00,120.06,120.06,119.57,119.58,1348289.0,116.6938,116.6938,116.2176,116.2273,1348289.0
2023-03-20 12:00:00,119.58,119.67,119.12,119.42,648482.0,116.2273,116.3148,115.7802,116.0718,648482.0
2023-03-20 12:30:00,119.43,119.89,119.42,119.82,1949004.0,116.0815,116.5286,116.0718,116.4606,1949004.0
2023-03-20 13:00:00,119.83,120.06,119.81,119.93,278847.0,116.4703,116.6938,116.4508,116.5675,278847.0
2023-03-20 13:30:00,119.92,120.05,119.78,119.84,1109285.0,116.5578,116.6841,116.4217,116.48,1109285.0
2023-03-20 14:00:00,119.83,119.91,119.65,119.87,241092.0,116.4703,116.548,116.2953,116.5092,241092.0
2023-03-20 14:30:00,119.8,119.88,119.49,119.72,1410191.0,116.4411,116.5189,116.1398,116.3634,1410191.0
2023-03-20 15:00:00,119.72,119.86,119.6,119.86,647575.0,116.3634,116.4994,116.2467,116.4994,647575.0
2023-03-20 15:30:00,119.81,120.19,119.78,120.02,311969.0,116.4508,116.8202,116.4217,116.655,311969.0
2023-03-21 09:30:00,121.25,121.38,121.08,121.28,83954.0,117.8505,117.9768,117.6852,117.8796,83954.0
2023-03-21 10:00:00,121.36,121.41,120.65,120.78,100325.0,117.9574,118.006,117.2673,117.3936,100325.0
2023-03-21 10:30:00,120.75,120.91,120.53,120.65,213364.0,117.3645,117.52,117.1507,117.2673,213364.0
2023-03-21 11:00:00,120.61,120.89,120.59,120.76,215897.0,117.2284,117.5006,117.209,117.3742,215897.0
2023-03-21 11:30:00,120.75,120.82,120.3,120.39,169198.0,117.3645,117.4325,116.9271,117.0146,169198.0
2023-03-21 12:00:00,120.34,120.65,120.29,120.61,120122.0,116.966,117.2673,116.9174,117.2284,120122.0
2023-03-21 12:30:00,120.65,120.73,120.47,120.55,93647.0,117.2673,117.3451,117.0923,117.1701,93647.0
2023-03-21 13:00:00,120.56,120.77,120.51,120.75,430411.0,117.1798,117.3839,117.1312,117.3645,430411.0
2023-03-21 13:30:00,120.76,120.88,120.53,120.54,130786.0,117.3742,117.4908,117.1507,117.1604,130786.0
2023-03-21 14:00:00,120.53,120.74,120.52,120.71,323389.0,117.1507,117.3548,117.1409,117.3256,323389.0
2023-03-21 14:30:00,120.72,120.99,120.68,120.92,112009.0,117.3353,117.5978,117.2965,117.5297,112009.0
2023-03-21 15:00:00,120.91,121.22,120.9,121.15,341609.0,117.52,117.8213,117.5103,117.7533,341609.0
2023-03-21 15:30:00,121.16,121.52,121.08,121.3,272313.0,117.763,118.1129,117.6852,117.8991,272313.0
2023-03-22 09:30:00,120.96,121.39,120.96,121.37,210655.0,117.5686,117.9865,117.5686,117.9671,210655.0
2023-03-22 10:00:00,121.36,121.73,121.28,121.7,79041.0,117.9574,118.317,117.8796,118.2879,79041.0
2023-03-22 10:30:00,121.71,121.76,121.58,121.65,260247.0,118.2976,118.3462,118.1712,118.2393,260247.0
2023-03-22 11:00:00,121.63,121.66,121.38,121.52,114398.0,118.2198,118.249,117.9768,118.1129,114398.0
2023-03-22 11:30:00,121.52,121.62,121.48,121.54,162279.0,118.1129,118.2101,118.074,118.1323,162279.0
2023-03-22 12:00:00,121.53,121.54,121.27,121.32,110361.0,118.1226,118.1323,117.8699,117.9185,110361.0
2023-03-22 12:30:00,121.29,121.34,121.2,121.24,257278.0,117.8893,117.9379,117.8019,117.8408,257278.0
2023-03-22 13:00:00,121.21,121.28,121.06,121.28,74557.0,117.8116,117.8796,117.6658,117.8796,74557.0
2023-03-22 13:30:00,121.31,121.42,121.24,121.37,113511.0,117.9088,118.0157,117.8408,117.9671,113511.0
2023-03-22 14:00:00,121.33,122.34,121.33,121.79,170521.0,117.9282,118.9099,117.9282,118.3753,170521.0
2023-03-22 14:30:00,121.83,122.54,121.03,121.35,201725.0,118.4142,119.1043,117.6366,117.9477,201725.0
2023-03-22 15:00:00,121.31,121.75,120.48,121.45,161008.0,117.9088,118.3365,117.1021,118.0449,161008.0
2023-03-22 15:30:00,121.48,121.51,119.35,119.35,308623.0,118.074,118.1032,116.0037,116.0037,308623.0
2023-03-23 09:30:00,120.04,120.39,119.94,120.34,70433.0,117.0302,117.3714,116.9327,117.3227,70433.0
2023-03-23 10:00:00,120.4,120.72,120.34,120.51,69449.0,117.3812,117.6931,117.3227,117.4884,69449.0
2023-03-23 10:30:00,120.54,121.12,120.42,121.11,71293.0,117.5176,118.0831,117.4007,118.0734,71293.0
2023-03-23 11:00:00,121.14,121.37,120.97,120.98,58294.0,118.1026,118.3268,117.9369,117.9466,58294.0
2023-03-23 11:30:00,120.99,121.2,120.95,121.03,127955.0,117.9564,118.1611,117.9174,117.9954,127955.0
2023-03-23 12:00:00,121.01,121.13,120.81,120.98,109739.0,117.9759,118.0929,117.7809,117.9466,109739.0
2023-03-23 12:30:00,121.0,121.04,120.6,120.67,118801.0,117.9661,118.0051,117.5761,117.6444,118801.0
2023-03-23 13:00:00,120.67,120.76,120.11,120.27,126052.0,117.6444,117.7321,117.0984,117.2544,126052.0
2023-03-23 13:30:00,120.25,120.54,120.14,120.18,61259.0,117.2349,117.5176,117.1277,117.1667,61259.0
2023-03-23 14:00:00,120.2,120.33,119.56,119.56,355902.0,117.1862,117.3129,116.5622,116.5622,355902.0
2023-03-23 14:30:00,119.61,119.71,118.87,119.35,135124.0,116.611,116.7085,115.8895,116.3575,135124.0
2023-03-23 15:00:00,119.4,120.13,118.88,119.27,362959.0,116.4062,117.1179,115.8993,116.2795,362959.0
2023-03-23 15:30:00,119.22,120.28,119.12,119.72,245845.0,116.2307,117.2642,116.1333,116.7182,245845.0
2023-03-24 09:30:00,119.46,119.46,118.51,119.18,170192.0,116.4647,116.4647,115.5385,116.1917,170192.0
2023-03-24 10:00:00,119.19,119.51,118.81,119.47,87215.0,116.2015,116.5135,115.831,116.4745,87215.0
2023-03-24 10:30:00,119.49,119.58,118.97,119.13,116463.0,116.494,116.5817,115.987,116.143,116463.0
2023-03-24 11:00:00,119.13,119.28,118.66,118.92,67047.0,116.143,116.2892,115.6848,115.9383,67047.0
2023-03-24 11:30:00,118.89,119.63,118.78,119.63,69594.0,115.909,116.6305,115.8018,116.6305,69594.0
2023-03-24 12:00:00,119.62,119.86,119.16,119.31,102841.0,116.6207,116.8547,116.1723,116.3185,102841.0
2023-03-24 12:30:00,119.35,119.78,119.34,119.64,135056.0,116.3575,116.7767,116.3477,116.6402,135056.0
2023-03-24 13:00:00,119.72,119.87,119.47,119.71,86900.0,116.7182,116.8644,116.4745,116.7085,86900.0
2023-03-24 13:30:00,119.74,119.9,119.55,119.7,156413.0,116.7377,116.8937,116.5525,116.6987,156413.0
2023-03-24 14:00:00,119.71,120.01,119.66,119.88,251445.0,116.7085,117.0009,116.6597,116.8742,251445.0
2023-03-24 14:30:00,119.88,120.15,119.87,120.06,309400.0,116.8742,117.1374,116.8644,117.0497,309400.0
2023-03-24 15:00:00,120.09,120.37,119.88,120.3,110778.0,117.0789,117.3519,116.8742,117.2837,110778.0
2023-03-24 15:30:00,120.34,120.41,119.92,120.31,261503.0,117.3227,117.3909,116.9132,117.2934,261503.0
2023-03-27 09:30:00,120.75,121.08,120.56,120.83,72134.0,117.7224,118.0441,117.5371,117.8004,72134.0
2023-03-27 10:00:00,120.87,120.88,120.49,120.53,177550.0,117.8394,117.8491,117.4689,117.5079,177550.0
2023-03-27 10:30:00,120.51,120.52,120.24,120.27,79170.0,117.4884,117.4982,117.2252,117.2544,79170.0
2023-03-27 11:00:00,120.26,120.35,120.09,120.3,146495.0,117.2447,117.3324,117.0789,117.2837,146495.0
2023-03-27 11:30:00,120.29,120.37,120.02,120.08,80657.0,117.2739,117.3519,117.0107,117.0692,80657.0
2023-03-27 12:00:00,120.09,120.44,120.03,120.41,71003.0,117.0789,117.4202,117.0204,117.3909,71003.0
2023-03-27 12:30:00,120.44,120.46,120.24,120.35,67763.0,117.4202,117.4397,117.2252,117.3324,67763.0
2023-03-27 13:00:00,120.35,120.56,120.21,120.54,80076.0,117.3324,117.5371,117.1959,117.5176,80076.0
2023-03-27 13:30:00,120.56,120.67,120.44,120.44,105175.0,117.5371,117.6444,117.4202,117.4202,105175.0
2023-03-27 14:00:00,120.46,120.65,120.3,120.59,47638.0,117.4397,117.6249,117.2837,117.5664,47638.0
2023-03-27 14:30:00,120.6,120.82,120.6,120.81,68386.0,117.5761,117.7906,117.5761,117.7809,68386.0
2023-03-27 15:00:00,120.82,120.87,120.52,120.64,147764.0,117.7906,117.8394,117.4982,117.6151,147764.0
2023-03-27 15:30:00,120.65,120.68,120.09,120.19,125909.0,117.6249,117.6541,117.0789,117.1764,125909.0
2023-03-28 09:30:00,120.19,120.19,119.73,119.87,81775.0,117.1764,117.1764,116.728,116.8644,81775.0
2023-03-28 10:00:00,119.85,120.2,119.75,119.97,50731.0,116.845,117.1862,116.7475,116.9619,50731.0
2023-03-28 10:30:00,119.99,120.0,119.62,119.64,78972.0,116.9814,116.9912,116.6207,116.6402,78972.0
2023-03-28 11:00:00,119.65,120.06,119.65,120.01,119771.0,116.65,117.0497,116.65,117.0009,119771.0
2023-03-28 11:30:00,120.02,120.16,119.95,120.08,40090.0,117.0107,117.1472,116.9424,117.0692,40090.0
2023-03-28 12:00:00,120.08,120.1,119.83,119.87,52323.0,117.0692,117.0887,116.8255,116.8644,52323.0
2023-03-28 12:30:00,119.84,119.95,119.77,119.88,107026.0,116.8352,116.9424,116.767,116.8742,107026.0
2023-03-28 13:00:00,119.89,119.92,119.68,119.73,85466.0,116.8839,116.9132,116.6792,116.728,85466.0
2023-03-28 13:30:00,119.73,119.78,119.36,119.39,110227.0,116.728,116.7767,116.3672,116.3965,110227.0
2023-03-28 14:00:00,119.38,119.56,119.38,119.52,56166.0,116.3867,116.5622,116.3867,116.5232,56166.0
2023-03-28 14:30:00,119.52,119.73,119.45,119.69,202611.0,116.5232,116.728,116.455,116.689,202611.0
2023-03-28 15:00:00,119.69,119.81,119.58,119.6,151710.0,116.689,116.806,116.5817,116.6012,151710.0
2023-03-28 15:30:00,119.6,119.94,119.53,119.93,169770.0,116.6012,116.9327,116.533,116.9229,169770.0
2023-03-29 09:30:00,121.14,121.3,121.05,121.18,125722.0,118.1026,118.2586,118.0149,118.1416,125722.0
2023-03-29 10:00:00,121.2,121.31,121.0,121.08,51614.0,118.1611,118.2683,117.9661,118.0441,51614.0
2023-03-29 10:30:00,121.09,121.13,120.79,120.83,88469.0,118.0539,118.0929,117.7614,117.8004,88469.0
2023-03-29 11:00:00,120.81,121.01,120.8,120.98,72772.0,117.7809,117.9759,117.7711,117.9466,72772.0
2023-03-29 11:30:00,120.99,121.17,120.99,121.15,64270.0,117.9564,118.1319,117.9564,118.1124,64270.0
2023-03-29 12:00:00,121.15,121.21,121.02,121.12,205627.0,118.1124,118.1709,117.9856,118.0831,205627.0
2023-03-29 12:30:00,121.13,121.19,121.03,121.08,136700.0,118.0929,118.1514,117.9954,118.0441,136700.0
2023-03-29 13:00:00,121.08,121.32,121.04,121.3,82098.0,118.0441,118.2781,118.0051,118.2586,82098.0
2023-03-29 13:30:00,121.28,121.29,121.04,121.09,150682.0,118.2391,118.2488,118.0051,118.0539,150682.0
2023-03-29 14:00:00,121.1,121.2,121.0,121.13,98985.0,118.0636,118.1611,117.9661,118.0929,98985.0
2023-03-29 14:30:00,121.14,121.37,121.12,121.36,142724.0,118.1026,118.3268,118.0831,118.3171,142724.0
2023-03-29 15:00:00,121.35,121.57,121.23,121.55,173644.0,118.3073,118.5218,118.1903,118.5023,173644.0
2023-03-29 15:30:00,121.54,121.64,121.41,121.56,466985.0,118.4926,118.5901,118.3658,118.5121,466985.0
2023-03-30 09:30:00,122.25,122.41,122.05,122.27,187494.0,119.1848,119.3408,118.9898,119.2043,187494.0
2023-03-30 10:00:00,122.29,122.36,121.94,122.25,98007.0,119.2238,119.292,118.8825,119.1848,98007.0
2023-03-30 10:30:00,122.26,122.34,122.11,122.18,76620.0,119.1945,119.2725,119.0483,119.1165,76620.0
2023-03-30 11:00:00,122.16,122.37,122.13,122.19,40796.0,119.097,119.3018,119.0678,119.1263,40796.0
2023-03-30 11:30:00,122.14,122.17,121.96,122.04,69673.0,119.0775,119.1068,118.902,118.98,69673.0
2023-03-30 12:00:00,122.01,122.1,121.95,122.02,30437.0,118.9508,119.0385,118.8923,118.9605,30437.0
2023-03-30 12:30:00,121.95,122.01,121.79,121.86,62288.0,118.8923,118.9508,118.7363,118.8046,62288.0
2023-03-30 13:00:00,121.87,121.98,121.84,121.88,66718.0,118.8143,118.9215,118.7851,118.8241,66718.0
2023-03-30 13:30:00,121.83,121.85,121.67,121.85,65099.0,118.7753,118.7948,118.6193,118.7948,65099.0
2023-03-30 14:00:00,121.83,122.06,121.83,122.04,47080.0,118.7753,118.9995,118.7753,118.98,47080.0
2023-03-30 14:30:00,122.08,122.17,121.98,122.09,159159.0,119.019,119.1068,118.9215,119.0288,159159.0
2023-03-30 15:00:00,122.08,122.24,122.01,122.21,105374.0,119.019,119.175,118.9508,119.1458,105374.0
2023-03-30 15:30:00,122.2,122.29,122.12,122.23,361232.0,119.136,119.2238,119.058,119.1653,361232.0
2023-03-31 09:30:00,122.51,122.92,122.51,122.87,161173.0,119.4383,119.838,119.4383,119.7892,161173.0
2023-03-31 10:00:00,122.94,122.98,122.82,122.88,42509.0,119.8575,119.8965,119.7405,119.799,42509.0
2023-03-31 10:30:00,122.87,123.1,122.87,123.05,32738.0,119.7892,120.0135,119.7892,119.9647,32738.0
2023-03-31 11:00:00,123.04,123.3,123.0,123.2,41715.0,119.955,120.2084,119.916,120.111,41715.0
2023-03-31 11:30:00,123.22,123.3,123.17,123.3,28610.0,120.1305,120.2084,120.0817,120.2084,28610.0
2023-03-31 12:00:00,123.28,123.5,123.28,123.47,150632.0,120.1889,120.4034,120.1889,120.3742,150632.0
2023-03-31 12:30:00,123.47,123.48,123.27,123.33,56614.0,120.3742,120.3839,120.1792,120.2377,56614.0
2023-03-31 13:00:00,123.32,123.33,123.21,123.24,101487.0,120.2279,120.2377,120.1207,120.15,101487.0
2023-03-31 13:30:00,123.24,123.3,123.14,123.28,66378.0,120.15,120.2084,120.0525,120.1889,66378.0
2023-03-31 14:00:00,123.29,123.46,123.22,123.3,113943.0,120.1987,120.3644,120.1305,120.2084,113943.0
2023-03-31 14:30:00,123.31,123.43,123.25,123.42,26958.0,120.2182,120.3352,120.1597,120.3254,26958.0
2023-03-31 15:00:00,123.43,123.94,123.43,123.91,149810.0,120.3352,120.8324,120.3352,120.8032,149810.0
2023-03-31 15:30:00,123.91,124.16,123.61,124.09,190295.0,120.8032,121.0469,120.5107,120.9786,190295.0
2023-04-03 09:30:00,123.95,124.18,123.88,124.07,34257.0,120.8421,121.0664,120.7739,120.9591,34257.0
2023-04-03 10:00:00,124.09,124.54,124.07,124.52,88560.0,120.9786,121.4174,120.9591,121.3979,88560.0
2023-04-03 10:30:00,124.54,124.56,123.81,123.86,51513.0,121.4174,121.4369,120.7057,120.7544,51513.0
2023-04-03 11:00:00,123.85,123.9,123.64,123.87,27564.0,120.7447,120.7934,120.5399,120.7642,27564.0
2023-04-03 11:30:00,123.87,123.99,123.83,123.99,66507.0,120.7642,120.8811,120.7252,120.8811,66507.0
2023-04-03 12:00:00,123.97,124.16,123.95,124.12,135623.0,120.8616,121.0469,120.8421,121.0079,135623.0
2023-04-03 12:30:00,124.09,124.15,124.0,124.02,46089.0,120.9786,121.0371,120.8909,120.9104,46089.0
2023-04-03 13:00:00,123.99,124.14,123.93,123.98,95784.0,120.8811,121.0274,120.8227,120.8714,95784.0
2023-04-03 13:30:00,123.98,124.09,123.9,124.0,46446.0,120.8714,120.9786,120.7934,120.8909,46446.0
2023-04-03 14:00:00,123.98,124.1,123.95,124.09,59114.0,120.8714,120.9884,120.8421,120.9786,59114.0
2023-04-03 14:30:00,124.09,124.37,124.09,124.34,142156.0,120.9786,121.2516,120.9786,121.2224,142156.0
2023-04-03 15:00:00,124.35,124.57,124.32,124.52,68367.0,121.2321,121.4466,121.2029,121.3979,68367.0
2023-04-03 15:30:00,124.52,124.67,124.41,124.61,172949.0,121.3979,121.5441,121.2906,121.4856,172949.0
2023-04-04 09:30:00,124.92,124.92,124.41,124.59,40988.0,121.7878,121.7878,121.2906,121.4661,40988.0
2023-04-04 10:00:00,124.61,124.85,124.27,124.35,32198.0,121.4856,121.7196,121.1541,121.2321,32198.0
2023-04-04 10:30:00,124.4,124.57,124.11,124.16,58827.0,121.2809,121.4466,120.9981,121.0469,58827.0
2023-04-04 11:00:00,124.13,124.13,123.63,123.84,67108.0,121.0176,121.0176,120.5302,120.7349,67108.0
2023-04-04 11:30:00,123.82,123.88,123.59,123.59,41111.0,120.7154,120.7739,120.4912,120.4912,41111.0
2023-04-04 12:00:00,123.57,123.64,123.22,123.51,26835.0,120.4717,120.5399,120.1305,120.4132,26835.0
2023-04-04 12:30:00,123.54,123.59,123.46,123.55,41158.0,120.4424,120.4912,120.3644,120.4522,41158.0
2023-04-04 13:00:00,123.5,123.78,123.47,123.75,31849.0,120.4034,120.6764,120.3742,120.6472,31849.0
2023-04-04 13:30:00,123.75,123.79,123.57,123.63,323510.0,120.6472,120.6862,120.4717,120.5302,323510.0
2023-04-04 14:00:00,123.61,123.7,123.38,123.38,37139.0,120.5107,120.5984,120.2864,120.2864,37139.0
2023-04-04 14:30:00,123.38,123.52,123.29,123.34,93892.0,120.2864,120.4229,120.1987,120.2474,93892.0
2023-04-04 15:00:00,123.3,123.48,123.27,123.29,60009.0,120.2084,120.3839,120.1792,120.1987,60009.0
2023-04-04 15:30:00,123.31,123.52,123.17,123.52,67903.0,120.2182,120.4229,120.0817,120.4229,67903.0
2023-04-05 09:30:00,123.35,123.53,123.29,123.48,35419.0,120.2572,120.4327,120.1987,120.3839,35419.0
2023-04-05 10:00:00,123.49,123.6,123.12,123.16,51646.0,120.3937,120.5009,120.033,120.072,51646.0
2023-04-05 10:30:00,123.13,123.31,122.85,122.88,61569.0,120.0427,120.2182,119.7697,119.799,61569.0
2023-04-05 11:00:00,122.83,123.1,122.83,122.98,23513.0,119.7502,120.0135,119.7502,119.8965,23513.0
2023-04-05 11:30:00,122.96,123.22,122.96,123.08,49296.0,119.877,120.1305,119.877,119.994,49296.0
2023-04-05 12:00:00,123.08,123.08,122.7,122.76,59813.0,119.994,119.994,119.6235,119.682,59813.0
2023-04-05 12:30:00,122.75,122.88,122.67,122.75,33634.0,119.6722,119.799,119.5942,119.6722,33634.0
2023-04-05 13:00:00,122.73,123.04,122.7,122.98,92073.0,119.6527,119.955,119.6235,119.8965,92073.0
2023-04-05 13:30:00,122.99,123.09,122.86,123.06,73326.0,119.9062,120.0037,119.7795,119.9745,73326.0
2023-04-05 14:00:00,123.06,123.27,123.06,123.11,52813.0,119.9745,120.1792,119.9745,120.0232,52813.0
2023-04-05 14:30:00,123.12,123.31,123.11,123.24,52094.0,120.033,120.2182,120.0232,120.15,52094.0
2023-04-05 15:00:00,123.21,123.23,123.02,123.2,48504.0,120.1207,120.1402,119.9355,120.111,48504.0
2023-04-05 15:30:00,123.16,123.39,123.13,123.32,137745.0,120.072,120.2962,120.0427,120.2279,137745.0
2023-04-06 09:30:00,123.17,123.17,122.51,122.6,79345.0,120.0817,120.0817,119.4383,119.526,79345.0
2023-04-06 10:00:00,122.66,123.0,122.59,122.88,61590.0,119.5845,119.916,119.5162,119.799,61590.0
2023-04-06 10:30:00,122.92,123.01,122.68,122.8,71688.0,119.838,119.9257,119.604,119.721,71688.0
2023-04-06 11:00:00,122.81,123.11,122.76,123.07,40155.0,119.7307,120.0232,119.682,119.9842,40155.0
2023-04-06 11:30:00,123.08,123.41,123.06,123.41,17643.0,119.994,120.3157,119.9745,120.3157,17643.0
2023-04-06 12:00:00,123.43,123.55,123.43,123.5,56065.0,120.3352,120.4522,120.3352,120.4034,56065.0
2023-04-06 12:30:00,123.5,123.66,123.46,123.46,60042.0,120.4034,120.5594,120.3644,120.3644,60042.0
2023-04-06 13:00:00,123.45,123.68,123.42,123.62,39751.0,120.3547,120.5789,120.3254,120.5204,39751.0
2023-04-06 13:30:00,123.61,123.68,123.53,123.56,43448.0,120.5107,120.5789,120.4327,120.4619,43448.0
2023-04-06 14:00:00,123.57,123.73,123.54,123.68,37251.0,120.4717,120.6277,120.4424,120.5789,37251.0
2023-04-06 14:30:00,123.73,123.73,123.55,123.57,28282.0,120.6277,120.6277,120.4522,120.4717,28282.0
2023-04-06 15:00:00,123.57,123.63,123.45,123.55,62653.0,120.4717,120.5302,120.3547,120.4522,62653.0
2023-04-06 15:30:00,123.57,123.67,123.52,123.65,96042.0,120.4717,120.5692,120.4229,120.5497,96042.0
2023-04-10 09:30:00,123.02,123.14,122.84,122.94,58362.0,119.9355,120.0525,119.76,119.8575,58362.0
2023-04-10 10:00:00,122.91,123.29,122.91,123.07,36382.0,119.8282,120.1987,119.8282,119.9842,36382.0
2023-04-10 10:30:00,123.1,123.39,123.1,123.18,50766.0,120.0135,120.2962,120.0135,120.0915,50766.0
2023-04-10 11:00:00,123.22,123.45,123.2,123.42,57414.0,120.1305,120.3547,120.111,120.3254,57414.0
2023-04-10 11:30:00,123.42,123.53,123.31,123.33,42388.0,120.3254,120.4327,120.2182,120.2377,42388.0
2023-04-10 12:00:00,123.32,123.34,123.11,123.32,60478.0,120.2279,120.2474,120.0232,120.2279,60478.0
2023-04-10 12:30:00,123.32,123.71,123.32,123.71,20847.0,120.2279,120.6082,120.2279,120.6082,20847.0
2023-04-10 13:00:00,123.73,123.87,123.72,123.82,21639.0,120.6277,120.7642,120.6179,120.7154,21639.0
2023-04-10 13:30:00,123.81,123.87,123.66,123.81,308785.0,120.7057,120.7642,120.5594,120.7057,308785.0
2023-04-10 14:00:00,123.82,123.94,123.75,123.85,70424.0,120.7154,120.8324,120.6472,120.7447,70424.0
2023-04-10 14:30:00,123.86,123.97,123.74,123.97,57786.0,120.7544,120.8616,120.6374,120.8616,57786.0
2023-04-10 15:00:00,123.96,124.02,123.84,123.84,85093.0,120.8519,120.9104,120.7349,120.7349,85093.0
2023-04-10 15:30:00,123.85,124.03,123.82,124.03,293236.0,120.7447,120.9201,120.7154,120.9201,293236.0
2023-04-11 09:30:00,124.35,124.47,124.27,124.29,51953.0,121.2321,121.3491,121.1541,121.1736,51953.0
2023-04-11 10:00:00,124.35,124.4,124.23,124.38,192983.0,121.2321,121.2809,121.1151,121.2614,192983.0
2023-04-11 10:30:00,124.39,124.4,124.03,124.15,58174.0,121.2711,121.2809,120.9201,121.0371,58174.0
2023-04-11 11:00:00,124.18,124.43,124.17,124.33,25202.0,121.0664,121.3101,121.0566,121.2126,25202.0
2023-04-11 11:30:00,124.32,124.45,124.24,124.44,19347.0,121.2029,121.3296,121.1249,121.3199,19347.0
2023-04-11 12:00:00,124.47,124.59,124.44,124.54,49988.0,121.3491,121.4661,121.3199,121.4174,49988.0
2023-04-11 12:30:00,124.56,124.6,124.4,124.57,80416.0,121.4369,121.4759,121.2809,121.4466,80416.0
2023-04-11 13:00:00,124.57,124.66,124.46,124.56,59615.0,121.4466,121.5343,121.3394,121.4369,59615.0
2023-04-11 13:30:00,124.56,124.69,124.52,124.67,34271.0,121.4369,121.5636,121.3979,121.5441,34271.0
2023-04-11 14:00:00,124.69,124.71,124.6,124.71,141385.0,121.5636,121.5831,121.4759,121.5831,141385.0
2023-04-11 14:30:00,124.72,124.78,124.69,124.74,670536.0,121.5928,121.6513,121.5636,121.6123,670536.0
2023-04-11 15:00:00,124.74,124.79,124.62,124.73,103732.0,121.6123,121.6611,121.4953,121.6026,103732.0
2023-04-11 15:30:00,124.73,124.77,124.21,124.35,131243.0,121.6026,121.6416,121.0956,121.2321,131243.0
2023-04-12 09:30:00,124.97,125.09,124.44,124.61,25532.0,121.8366,121.9536,121.3199,121.4856,25532.0
2023-04-12 10:00:00,124.59,124.86,124.5,124.81,29821.0,121.4661,121.7293,121.3784,121.6806,29821.0
2023-04-12 10:30:00,124.82,124.84,124.13,124.13,106459.0,121.6903,121.7098,121.0176,121.0176,106459.0
2023-04-12 11:00:00,124.2,124.22,123.82,124.21,195507.0,121.0859,121.1054,120.7154,121.0956,195507.0
2023-04-12 11:30:00,124.24,124.51,124.16,124.5,65965.0,121.1249,121.3881,121.0469,121.3784,65965.0
2023-04-12 12:00:00,124.49,124.62,124.43,124.54,84818.0,121.3686,121.4953,121.3101,121.4174,84818.0
2023-04-12 12:30:00,124.56,124.74,124.51,124.73,133718.0,121.4369,121.6123,121.3881,121.6026,133718.0
2023-04-12 13:00:00,124.73,124.92,124.6,124.82,330514.0,121.6026,121.7878,121.4759,121.6903,330514.0
2023-04-12 13:30:00,124.82,124.88,124.63,124.68,292624.0,121.6903,121.7488,121.5051,121.5538,292624.0
2023-04-12 14:00:00,124.67,124.86,124.27,124.32,98259.0,121.5441,121.7293,121.1541,121.2029,98259.0
2023-04-12 14:30:00,124.32,124.32,123.95,124.08,129007.0,121.2029,121.2029,120.8421,120.9689,129007.0
2023-04-12 15:00:00,124.08,124.2,123.59,123.63,81416.0,120.9689,121.0859,120.4912,120.5302,81416.0
2023-04-12 15:30:00,123.63,123.88,123.55,123.72,109677.0,120.5302,120.7739,120.4522,120.6179,109677.0
2023-04-13 09:30:00,124.12,124.33,123.7,123.7,26761.0,121.0079,121.2126,120.5984,120.5984,26761.0
2023-04-13 10:00:00,123.84,124.34,123.76,124.32,26827.0,120.7349,121.2224,120.6569,121.2029,26827.0
2023-04-13 10:30:00,124.33,124.33,124.14,124.18,40639.0,121.2126,121.2126,121.0274,121.0664,40639.0
2023-04-13 11:00:00,124.26,124.35,124.2,124.3,30236.0,121.1444,121.2321,121.0859,121.1834,30236.0
2023-04-13 11:30:00,124.32,124.45,124.24,124.44,30860.0,121.2029,121.3296,121.1249,121.3199,30860.0
2023-04-13 12:00:00,124.44,124.58,124.44,124.53,47370.0,121.3199,121.4564,121.3199,121.4076,47370.0
2023-04-13 12:30:00,124.55,124.62,124.5,124.6,109656.0,121.4271,121.4953,121.3784,121.4759,109656.0
2023-04-13 13:00:00,124.61,124.8,124.48,124.75,202637.0,121.4856,121.6708,121.3589,121.6221,202637.0
2023-04-13 13:30:00,124.75,125.04,124.7,125.01,197564.0,121.6221,121.9048,121.5733,121.8756,197564.0
2023-04-13 14:00:00,125.01,125.22,124.97,125.12,326386.0,121.8756,122.0803,121.8366,121.9828,326386.0
2023-04-13 14:30:00,125.14,125.31,125.09,125.3,249026.0,122.0023,122.168,121.9536,122.1583,249026.0
2023-04-13 15:00:00,125.3,125.32,125.15,125.25,403884.0,122.1583,122.1778,122.0121,122.1096,403884.0
2023-04-13 15:30:00,125.23,125.28,125.08,125.15,370514.0,122.0901,122.1388,121.9438,122.0121,370514.0
2023-04-14 09:30:00,124.9,125.85,124.88,125.81,30740.0,121.7683,122.6945,121.7488,122.6555,30740.0
2023-04-14 10:00:00,125.72,125.79,124.96,125.02,48498.0,122.5678,122.636,121.8268,121.8853,48498.0
2023-04-14 10:30:00,125.04,125.09,124.77,124.93,58791.0,121.9048,121.9536,121.6416,121.7976,58791.0
2023-04-14 11:00:00,124.89,124.98,124.73,124.75,53666.0,121.7586,121.8463,121.6026,121.6221,53666.0
2023-04-14 11:30:00,124.79,124.83,124.66,124.76,23940.0,121.6611,121.7001,121.5343,121.6318,23940.0
2023-04-14 12:00:00,124.77,124.81,124.57,124.57,60974.0,121.6416,121.6806,121.4466,121.4466,60974.0
2023-04-14 12:30:00,124.58,124.59,124.28,124.33,31637.0,121.4564,121.4661,121.1639,121.2126,31637.0
2023-04-14 13:00:00,124.32,124.66,124.32,124.39,58440.0,121.2029,121.5343,121.2029,121.2711,58440.0
2023-04-14 13:30:00,124.32,124.56,124.22,124.52,34820.0,121.2029,121.4369,121.1054,121.3979,34820.0
2023-04-14 14:00:00,124.52,124.8,124.42,124.79,594986.0,121.3979,121.6708,121.3004,121.6611,594986.0
2023-04-14 14:30:00,124.79,124.88,124.73,124.86,51993.0,121.6611,121.7488,121.6026,121.7293,51993.0
2023-04-14 15:00:00,124.85,124.86,124.43,124.8,68370.0,121.7196,121.7293,121.3101,121.6708,68370.0
2023-04-14 15:30:00,124.8,125.07,124.78,125.03,67879.0,121.6708,121.9341,121.6513,121.8951,67879.0
2023-04-17 09:30:00,124.71,125.0,124.71,124.84,40569.0,121.5831,121.8658,121.5831,121.7098,40569.0
2023-04-17 10:00:00,124.87,125.04,124.78,125.03,43481.0,121.7391,121.9048,121.6513,121.8951,43481.0
2023-04-17 10:30:00,124.94,125.03,124.64,124.79,34315.0,121.8073,121.8951,121.5148,121.6611,34315.0
2023-04-17 11:00:00,124.82,124.84,124.62,124.64,80323.0,121.6903,121.7098,121.4953,121.5148,80323.0
2023-04-17 11:30:00,124.63,124.63,124.36,124.53,60751.0,121.5051,121.5051,121.2419,121.4076,60751.0
2023-04-17 12:00:00,124.52,124.59,124.42,124.49,65429.0,121.3979,121.4661,121.3004,121.3686,65429.0
2023-04-17 12:30:00,124.53,124.59,124.44,124.5,41616.0,121.4076,121.4661,121.3199,121.3784,41616.0
2023-04-17 13:00:00,124.53,124.61,124.39,124.57,42247.0,121.4076,121.4856,121.2711,121.4466,42247.0
2023-04-17 13:30:00,124.59,124.64,124.36,124.39,102887.0,121.4661,121.5148,121.2419,121.2711,102887.0
2023-04-17 14:00:00,124.37,124.49,124.33,124.47,58552.0,121.2516,121.3686,121.2126,121.3491,58552.0
2023-04-17 14:30:00,124.48,124.84,124.44,124.8,325298.0,121.3589,121.7098,121.3199,121.6708,325298.0
2023-04-17 15:00:00,124.81,125.07,124.81,125.06,77678.0,121.6806,121.9341,121.6806,121.9243,77678.0
2023-04-17 15:30:00,125.05,125.18,124.91,125.16,78175.0,121.9146,122.0413,121.7781,122.0218,78175.0
2023-04-18 09:30:00,125.8,125.82,125.4,125.47,32277.0,122.6458,122.6653,122.2558,122.324,32277.0
2023-04-18 10:00:00,125.47,125.47,125.11,125.12,52550.0,122.324,122.324,121.9731,121.9828,52550.0
2023-04-18 10:30:00,125.1,125.26,124.97,125.13,134997.0,121.9633,122.1193,121.8366,121.9926,134997.0
2023-04-18 11:00:00,125.13,125.23,124.98,125.08,165805.0,121.9926,122.0901,121.8463,121.9438,165805.0
2023-04-18 11:30:00,125.12,125.24,124.98,125.05,23906.0,121.9828,122.0998,121.8463,121.9146,23906.0
2023-04-18 12:00:00,125.07,125.35,125.03,125.33,59699.0,121.9341,122.207,121.8951,122.1875,59699.0
2023-04-18 12:30:00,125.35,125.35,125.15,125.21,57206.0,122.207,122.207,122.0121,122.0706,57206.0
2023-04-18 13:00:00,125.22,125.33,125.16,125.16,44425.0,122.0803,122.1875,122.0218,122.0218,44425.0
2023-04-18 13:30:00,125.15,125.39,125.13,125.23,39903.0,122.0121,122.246,121.9926,122.0901,39903.0
2023-04-18 14:00:00,125.23,125.36,125.14,125.32,117339.0,122.0901,122.2168,122.0023,122.1778,117339.0
2023-04-18 14:30:00,125.3,125.35,124.96,125.14,79804.0,122.1583,122.207,121.8268,122.0023,79804.0
2023-04-18 15:00:00,125.16,125.33,125.15,125.21,57504.0,122.0218,122.1875,122.0121,122.0706,57504.0
2023-04-18 15:30:00,125.22,125.44,125.18,125.36,108263.0,122.0803,122.2948,122.0413,122.2168,108263.0
2023-04-19 09:30:00,124.81,124.88,124.59,124.65,39910.0,121.6806,121.7488,121.4661,121.5246,39910.0
2023-04-19 10:00:00,124.65,124.85,124.65,124.83,23162.0,121.5246,121.7196,121.5246,121.7001,23162.0
2023-04-19 10:30:00,124.85,124.98,124.81,124.94,91674.0,121.7196,121.8463,121.6806,121.8073,91674.0
2023-04-19 11:00:00,124.96,125.01,124.79,124.85,50423.0,121.8268,121.8756,121.6611,121.7196,50423.0
2023-04-19 11:30:00,124.84,125.0,124.77,124.99,62775.0,121.7098,121.8658,121.6416,121.8561,62775.0
2023-04-19 12:00:00,125.0,125.05,124.91,124.98,114093.0,121.8658,121.9146,121.7781,121.8463,114093.0
2023-04-19 12:30:00,124.99,125.07,124.97,125.03,35566.0,121.8561,121.9341,121.8366,121.8951,35566.0
2023-04-19 13:00:00,125.03,125.15,124.99,125.11,60619.0,121.8951,122.0121,121.8561,121.9731,60619.0
2023-04-19 13:30:00,125.12,125.18,125.03,125.18,84344.0,121.9828,122.0413,121.8951,122.0413,84344.0
2023-04-19 14:00:00,125.2,125.32,125.06,125.14,73726.0,122.0608,122.1778,121.9243,122.0023,73726.0
2023-04-19 14:30:00,125.15,125.16,125.04,125.13,33980.0,122.0121,122.0218,121.9048,121.9926,33980.0
2023-04-19 15:00:00,125.1,125.18,125.05,125.1,332613.0,121.9633,122.0413,121.9146,121.9633,332613.0
2023-04-19 15:30:00,125.07,125.13,124.87,125.03,80458.0,121.9341,121.9926,121.7391,121.8951,80458.0
2023-04-20 09:30:00,124.2,124.9,124.2,124.83,79252.0,121.0859,121.7683,121.0859,121.7001,79252.0
2023-04-20 10:00:00,124.83,125.15,124.78,125.06,28240.0,121.7001,122.0121,121.6513,121.9243,28240.0
2023-04-20 10:30:00,125.1,125.27,125.04,125.25,23229.0,121.9633,122.1291,121.9048,122.1096,23229.0
2023-04-20 11:00:00,125.25,125.28,125.03,125.1,41917.0,122.1096,122.1388,121.8951,121.9633,41917.0
2023-04-20 11:30:00,125.1,125.33,125.02,125.25,92515.0,121.9633,122.1875,121.8853,122.1096,92515.0
2023-04-20 12:00:00,125.25,125.39,125.14,125.36,225052.0,122.1096,122.246,122.0023,122.2168,225052.0
2023-04-20 12:30:00,125.36,125.59,125.34,125.59,81298.0,122.2168,122.441,122.1973,122.441,81298.0
2023-04-20 13:00:00,125.59,125.65,125.55,125.63,30196.0,122.441,122.4995,122.402,122.48,30196.0
2023-04-20 13:30:00,125.63,125.66,125.49,125.52,184644.0,122.48,122.5093,122.3435,122.3728,184644.0
2023-04-20 14:00:00,125.51,125.53,125.25,125.27,106619.0,122.363,122.3825,122.1096,122.1291,106619.0
2023-04-20 14:30:00,125.28,125.3,124.9,125.07,75191.0,122.1388,122.1583,121.7683,121.9341,75191.0
2023-04-20 15:00:00,125.08,125.14,124.57,124.62,61135.0,121.9438,122.0023,121.4466,121.4953,61135.0
2023-04-20 15:30:00,124.61,125.06,124.61,124.99,62027.0,121.4856,121.9243,121.4856,121.8561,62027.0
2023-04-21 09:30:00,125.23,125.23,124.67,124.71,30404.0,122.0901,122.0901,121.5441,121.5831,30404.0
2023-04-21 10:00:00,124.68,125.08,124.53,124.96,14102.0,121.5538,121.9438,121.4076,121.8268,14102.0
2023-04-21 10:30:00,125.02,125.05,124.4,124.51,62887.0,121.8853,121.9146,121.2809,121.3881,62887.0
2023-04-21 11:00:00,124.57,124.79,124.52,124.72,130220.0,121.4466,121.6611,121.3979,121.5928,130220.0
2023-04-21 11:30:00,124.75,124.87,124.49,124.75,66635.0,121.6221,121.7391,121.3686,121.6221,66635.0
2023-04-21 12:00:00,124.76,124.81,124.61,124.66,33465.0,121.6318,121.6806,121.4856,121.5343,33465.0
2023-04-21 12:30:00,124.64,124.69,124.57,124.66,29243.0,121.5148,121.5636,121.4466,121.5343,29243.0
2023-04-21 13:00:00,124.66,124.77,124.55,124.58,265616.0,121.5343,121.6416,121.4271,121.4564,265616.0
2023-04-21 13:30:00,124.6,124.85,124.59,124.77,41031.0,121.4759,121.7196,121.4661,121.6416,41031.0
2023-04-21 14:00:00,124.8,124.92,124.76,124.8,33183.0,121.6708,121.7878,121.6318,121.6708,33183.0
2023-04-21 14:30:00,124.82,124.84,124.61,124.68,31382.0,121.6903,121.7098,121.4856,121.5538,31382.0
2023-04-21 15:00:00,124.74,124.76,124.53,124.65,47300.0,121.6123,121.6318,121.4076,121.5246,47300.0
2023-04-21 15:30:00,124.66,124.9,124.58,124.85,43809.0,121.5343,121.7683,121.4564,121.7196,43809.0
2023-04-24 09:30:00,124.62,125.08,124.62,124.99,73059.0,121.4953,121.9438,121.4953,121.8561,73059.0
2023-04-24 10:00:00,124.99,125.07,124.87,125.06,20807.0,121.8561,121.9341,121.7391,121.9243,20807.0
2023-04-24 10:30:00,125.09,125.12,124.6,124.62,29819.0,121.9536,121.9828,121.4759,121.4953,29819.0
2023-04-24 11:00:00,124.62,124.63,124.5,124.53,22927.0,121.4953,121.5051,121.3784,121.4076,22927.0
2023-04-24 11:30:00,124.52,124.63,124.39,124.41,54964.0,121.3979,121.5051,121.2711,121.2906,54964.0
2023-04-24 12:00:00,124.39,124.55,124.29,124.55,42684.0,121.2711,121.4271,121.1736,121.4271,42684.0
2023-04-24 12:30:00,124.55,124.67,124.54,124.65,48496.0,121.4271,121.5441,121.4174,121.5246,48496.0
2023-04-24 13:00:00,124.64,124.71,124.57,124.67,26573.0,121.5148,121.5831,121.4466,121.5441,26573.0
2023-04-24 13:30:00,124.73,124.88,124.68,124.85,50921.0,121.6026,121.7488,121.5538,121.7196,50921.0
2023-04-24 14:00:00,124.85,124.93,124.82,124.86,51518.0,121.7196,121.7976,121.6903,121.7293,51518.0
2023-04-24 14:30:00,124.89,124.89,124.76,124.86,40300.0,121.7586,121.7586,121.6318,121.7293,40300.0
2023-04-24 15:00:00,124.89,124.99,124.86,124.92,41392.0,121.7586,121.8561,121.7293,121.7878,41392.0
2023-04-24 15:30:00,124.91,125.03,124.87,125.02,76909.0,121.7781,121.8951,121.7391,121.8853,76909.0
2023-04-25 09:30:00,124.49,124.64,124.28,124.36,39640.0,121.3686,121.5148,121.1639,121.2419,39640.0
2023-04-25 10:00:00,124.34,124.51,124.12,124.17,27457.0,121.2224,121.3881,121.0079,121.0566,27457.0
2023-04-25 10:30:00,124.17,124.26,124.05,124.21,32056.0,121.0566,121.1444,120.9396,121.0956,32056.0
2023-04-25 11:00:00,124.26,124.34,124.1,124.11,45878.0,121.1444,121.2224,120.9884,120.9981,45878.0
2023-04-25 11:30:00,124.07,124.07,123.89,123.92,63502.0,120.9591,120.9591,120.7837,120.8129,63502.0
2023-04-25 12:00:00,123.9,123.95,123.8,123.81,48046.0,120.7934,120.8421,120.6959,120.7057,48046.0
2023-04-25 12:30:00,123.8,123.84,123.7,123.76,40702.0,120.6959,120.7349,120.5984,120.6569,40702.0
2023-04-25 13:00:00,123.77,123.84,123.25,123.38,66144.0,120.6667,120.7349,120.1597,120.2864,66144.0
2023-04-25 13:30:00,123.35,123.41,123.23,123.29,23804.0,120.2572,120.3157,120.1402,120.1987,23804.0
2023-04-25 14:00:00,123.29,123.35,123.16,123.31,59114.0,120.1987,120.2572,120.072,120.2182,59114.0
2023-04-25 14:30:00,123.31,123.38,123.1,123.12,71814.0,120.2182,120.2864,120.0135,120.033,71814.0
2023-04-25 15:00:00,123.09,123.35,123.08,123.18,49298.0,120.0037,120.2572,119.994,120.0915,49298.0
2023-04-25 15:30:00,123.19,123.26,122.86,122.88,68823.0,120.1012,120.1694,119.7795,119.799,68823.0
2023-04-26 09:30:00,123.06,123.11,122.73,122.9,28764.0,119.9745,120.0232,119.6527,119.8185,28764.0
2023-04-26 10:00:00,122.94,122.97,122.34,122.47,61064.0,119.8575,119.8867,119.2725,119.3993,61064.0
2023-04-26 10:30:00,122.51,122.71,122.5,122.71,35603.0,119.4383,119.6332,119.4285,119.6332,35603.0
2023-04-26 11:00:00,122.7,123.08,122.68,122.94,32299.0,119.6235,119.994,119.604,119.8575,32299.0
2023-04-26 11:30:00,122.96,123.02,122.83,122.93,48368.0,119.877,119.9355,119.7502,119.8477,48368.0
2023-04-26 12:00:00,122.95,123.12,122.89,122.89,440310.0,119.8672,120.033,119.8087,119.8087,440310.0
2023-04-26 12:30:00,122.89,122.89,122.66,122.71,29080.0,119.8087,119.8087,119.5845,119.6332,29080.0
2023-04-26 13:00:00,122.73,122.8,122.55,122.59,78489.0,119.6527,119.721,119.4773,119.5162,78489.0
2023-04-26 13:30:00,122.62,122.68,122.21,122.28,32387.0,119.5455,119.604,119.1458,119.214,32387.0
2023-04-26 14:00:00,122.3,122.35,122.13,122.35,42385.0,119.2335,119.2823,119.0678,119.2823,42385.0
2023-04-26 14:30:00,122.34,122.34,121.95,122.02,68262.0,119.2725,119.2725,118.8923,118.9605,68262.0
2023-04-26 15:00:00,122.0,122.1,121.87,121.96,69964.0,118.941,119.0385,118.8143,118.902,69964.0
2023-04-26 15:30:00,121.97,122.18,121.8,122.02,160342.0,118.9118,119.1165,118.7461,118.9605,160342.0
2023-04-27 09:30:00,123.11,123.66,123.11,123.59,42300.0,120.0232,120.5594,120.0232,120.4912,42300.0
2023-04-27 10:00:00,123.58,123.86,123.51,123.71,49218.0,120.4814,120.7544,120.4132,120.6082,49218.0
2023-04-27 10:30:00,123.74,123.85,123.52,123.56,69703.0,120.6374,120.7447,120.4229,120.4619,69703.0
2023-04-27 11:00:00,123.57,123.91,123.46,123.86,38148.0,120.4717,120.8032,120.3644,120.7544,38148.0
2023-04-27 11:30:00,123.86,123.94,123.72,123.9,37378.0,120.7544,120.8324,120.6179,120.7934,37378.0
2023-04-27 12:00:00,123.9,124.08,123.9,124.02,59846.0,120.7934,120.9689,120.7934,120.9104,59846.0
2023-04-27 12:30:00,124.04,124.1,124.0,124.08,46401.0,120.9299,120.9884,120.8909,120.9689,46401.0
2023-04-27 13:00:00,124.1,124.19,124.05,124.18,57847.0,120.9884,121.0761,120.9396,121.0664,57847.0
2023-04-27 13:30:00,124.19,124.53,124.19,124.46,34055.0,121.0761,121.4076,121.0761,121.3394,34055.0
2023-04-27 14:00:00,124.45,124.68,124.43,124.65,47264.0,121.3296,121.5538,121.3101,121.5246,47264.0
2023-04-27 14:30:00,124.65,124.9,124.63,124.9,60407.0,121.5246,121.7683,121.5051,121.7683,60407.0
2023-04-27 15:00:00,124.89,124.97,124.8,124.85,65695.0,121.7586,121.8366,121.6708,121.7196,65695.0
2023-04-27 15:30:00,124.86,124.97,124.79,124.87,94917.0,121.7293,121.8366,121.6611,121.7391,94917.0
2023-04-28 09:30:00,124.64,125.15,124.64,125.0,54091.0,121.5148,122.0121,121.5148,121.8658,54091.0
2023-04-28 10:00:00,125.04,125.69,124.97,125.64,67194.0,121.9048,122.5385,121.8366,122.4898,67194.0
2023-04-28 10:30:00,125.68,125.69,125.14,125.21,53053.0,122.5288,122.5385,122.0023,122.0706,53053.0
2023-04-28 11:00:00,125.22,125.47,124.98,125.43,48195.0,122.0803,122.324,121.8463,122.285,48195.0
2023-04-28 11:30:00,125.5,125.75,125.45,125.75,24781.0,122.3533,122.597,122.3045,122.597,24781.0
2023-04-28 12:00:00,125.75,125.81,125.61,125.78,36104.0,122.597,122.6555,122.4605,122.6263,36104.0
2023-04-28 12:30:00,125.8,126.0,125.7,125.98,28714.0,122.6458,122.8407,122.5483,122.8213,28714.0
2023-04-28 13:00:00,125.98,126.01,125.82,126.01,24982.0,122.8213,122.8505,122.6653,122.8505,24982.0
2023-04-28 13:30:00,126.01,126.02,125.76,125.85,129039.0,122.8505,122.8602,122.6068,122.6945,129039.0
2023-04-28 14:00:00,125.86,126.02,125.77,125.8,42379.0,122.7043,122.8602,122.6165,122.6458,42379.0
2023-04-28 14:30:00,125.81,125.87,125.64,125.85,58916.0,122.6555,122.714,122.4898,122.6945,58916.0
2023-04-28 15:00:00,125.83,126.06,125.82,125.86,149645.0,122.675,122.8992,122.6653,122.7043,149645.0
2023-04-28 15:30:00,125.86,126.19,125.75,126.17,114838.0,122.7043,123.026,122.597,123.0065,114838.0
2023-05-01 09:30:00,125.99,126.42,125.99,126.34,25050.0,122.831,123.2502,122.831,123.1722,25050.0
2023-05-01 10:00:00,126.34,126.45,126.15,126.26,38638.0,123.1722,123.2795,122.987,123.0942,38638.0
2023-05-01 10:30:00,126.27,126.66,126.23,126.65,36132.0,123.104,123.4842,123.065,123.4745,36132.0
2023-05-01 11:00:00,126.68,126.69,126.27,126.35,22131.0,123.5037,123.5134,123.104,123.182,22131.0
2023-05-01 11:30:00,126.32,126.46,126.32,126.44,32770.0,123.1527,123.2892,123.1527,123.2697,32770.0
2023-05-01 12:00:00,126.44,126.62,126.44,126.61,113210.0,123.2697,123.4452,123.2697,123.4355,113210.0
2023-05-01 12:30:00,126.62,126.88,126.62,126.74,66042.0,123.4452,123.6987,123.4452,123.5622,66042.0
2023-05-01 13:00:00,126.73,126.8,126.67,126.68,46867.0,123.5524,123.6207,123.4939,123.5037,46867.0
2023-05-01 13:30:00,126.67,126.86,126.64,126.8,26244.0,123.4939,123.6792,123.4647,123.6207,26244.0
2023-05-01 14:00:00,126.86,126.86,126.63,126.64,43803.0,123.6792,123.6792,123.455,123.4647,43803.0
2023-05-01 14:30:00,126.62,126.62,126.34,126.53,55544.0,123.4452,123.4452,123.1722,123.3575,55544.0
2023-05-01 15:00:00,126.53,126.56,126.44,126.48,42671.0,123.3575,123.3867,123.2697,123.3087,42671.0
2023-05-01 15:30:00,126.47,126.59,126.33,126.45,82678.0,123.299,123.416,123.1625,123.2795,82678.0
2023-05-02 09:30:00,126.21,126.34,125.53,125.58,98269.0,123.0455,123.1722,122.3825,122.4313,98269.0
2023-05-02 10:00:00,125.62,125.68,124.53,124.61,59533.0,122.4703,122.5288,121.4076,121.4856,59533.0
2023-05-02 10:30:00,124.57,124.59,124.06,124.1,64186.0,121.4466,121.4661,120.9494,120.9884,64186.0
2023-05-02 11:00:00,124.11,124.13,123.84,123.93,52132.0,120.9981,121.0176,120.7349,120.8227,52132.0
2023-05-02 11:30:00,123.95,124.26,123.75,124.08,64636.0,120.8421,121.1444,120.6472,120.9689,64636.0
2023-05-02 12:00:00,124.09,124.21,123.99,124.18,35330.0,120.9786,121.0956,120.8811,121.0664,35330.0
2023-05-02 12:30:00,124.17,124.37,124.14,124.35,61963.0,121.0566,121.2516,121.0274,121.2321,61963.0
2023-05-02 13:00:00,124.34,124.59,124.27,124.55,50856.0,121.2224,121.4661,121.1541,121.4271,50856.0
2023-05-02 13:30:00,124.56,124.85,124.5,124.74,59746.0,121.4369,121.7196,121.3784,121.6123,59746.0
2023-05-02 14:00:00,124.74,124.74,124.43,124.54,53720.0,121.6123,121.6123,121.3101,121.4174,53720.0
2023-05-02 14:30:00,124.57,124.83,124.49,124.82,47954.0,121.4466,121.7001,121.3686,121.6903,47954.0
2023-05-02 15:00:00,124.83,124.99,124.7,124.95,90539.0,121.7001,121.8561,121.5733,121.8171,90539.0
2023-05-02 15:30:00,124.94,124.95,124.62,124.71,80966.0,121.8073,121.8171,121.4953,121.5831,80966.0
2023-05-03 09:30:00,124.72,125.26,124.72,125.17,27705.0,121.5928,122.1193,121.5928,122.0316,27705.0
2023-05-03 10:00:00,125.11,125.23,124.92,124.92,32379.0,121.9731,122.0901,121.7878,121.7878,32379.0
2023-05-03 10:30:00,124.96,124.98,124.68,124.79,44699.0,121.8268,121.8463,121.5538,121.6611,44699.0
2023-05-03 11:00:00,124.81,124.81,124.61,124.66,18381.0,121.6806,121.6806,121.4856,121.5343,18381.0
2023-05-03 11:30:00,124.65,124.98,124.64,124.94,37074.0,121.5246,121.8463,121.5148,121.8073,37074.0
2023-05-03 12:00:00,124.96,125.01,124.78,124.93,66223.0,121.8268,121.8756,121.6513,121.7976,66223.0
2023-05-03 12:30:00,124.97,125.15,124.91,125.15,46318.0,121.8366,122.0121,121.7781,122.0121,46318.0
2023-05-03 13:00:00,125.15,125.16,124.94,125.14,119066.0,122.0121,122.0218,121.8073,122.0023,119066.0
2023-05-03 13:30:00,125.12,125.17,125.02,125.13,148500.0,121.9828,122.0316,121.8853,121.9926,148500.0
2023-05-03 14:00:00,125.08,125.53,124.85,125.31,66623.0,121.9438,122.3825,121.7196,122.168,66623.0
2023-05-03 14:30:00,125.28,125.7,124.66,125.25,146505.0,122.1388,122.5483,121.5343,122.1096,146505.0
2023-05-03 15:00:00,125.21,125.44,124.13,124.16,117446.0,122.0706,122.2948,121.0176,121.0469,117446.0
2023-05-03 15:30:00,124.09,124.19,123.82,123.91,95967.0,120.9786,121.0761,120.7154,120.8032,95967.0
2023-05-04 09:30:00,123.36,123.45,122.61,122.93,76032.0,120.2669,120.3547,119.5357,119.8477,76032.0
2023-05-04 10:00:00,122.89,123.02,122.39,122.4,50490.0,119.8087,119.9355,119.3213,119.331,50490.0
2023-05-04 10:30:00,122.37,122.81,122.31,122.53,63349.0,119.3018,119.7307,119.2433,119.4578,63349.0
2023-05-04 11:00:00,122.53,123.0,122.48,122.67,141101.0,119.4578,119.916,119.409,119.5942,141101.0
2023-05-04 11:30:00,122.75,122.75,122.4,122.48,45834.0,119.6722,119.6722,119.331,119.409,45834.0
2023-05-04 12:00:00,122.42,122.64,122.22,122.62,59425.0,119.3505,119.565,119.1555,119.5455,59425.0
2023-05-04 12:30:00,122.64,122.8,122.43,122.8,197897.0,119.565,119.721,119.3603,119.721,197897.0
2023-05-04 13:00:00,122.82,123.11,122.72,122.93,100081.0,119.7405,120.0232,119.643,119.8477,100081.0
2023-05-04 13:30:00,122.97,123.06,122.73,122.84,59440.0,119.8867,119.9745,119.6527,119.76,59440.0
2023-05-04 14:00:00,122.9,122.9,122.54,122.54,41790.0,119.8185,119.8185,119.4675,119.4675,41790.0
2023-05-04 14:30:00,122.53,122.66,122.38,122.55,45791.0,119.4578,119.5845,119.3115,119.4773,45791.0
2023-05-04 15:00:00,122.56,122.84,122.32,122.56,201842.0,119.487,119.76,119.253,119.487,201842.0
2023-05-04 15:30:00,122.55,122.85,122.43,122.51,254722.0,119.4773,119.7697,119.3603,119.4383,254722.0
2023-05-05 09:30:00,123.44,123.93,123.44,123.85,29269.0,120.3449,120.8227,120.3449,120.7447,29269.0
2023-05-05 10:00:00,123.85,124.11,123.81,123.98,85297.0,120.7447,120.9981,120.7057,120.8714,85297.0
2023-05-05 10:30:00,123.99,124.22,123.99,124.03,32580.0,120.8811,121.1054,120.8811,120.9201,32580.0
2023-05-05 11:00:00,124.09,124.21,123.96,124.16,38426.0,120.9786,121.0956,120.8519,121.0469,38426.0
2023-05-05 11:30:00,124.16,124.16,123.97,124.06,45865.0,121.0469,121.0469,120.8616,120.9494,45865.0
2023-05-05 12:00:00,124.06,124.09,123.9,124.0,177928.0,120.9494,120.9786,120.7934,120.8909,177928.0
2023-05-05 12:30:00,124.0,124.08,123.82,124.07,77109.0,120.8909,120.9689,120.7154,120.9591,77109.0
2023-05-05 13:00:00,124.08,124.22,124.07,124.2,42858.0,120.9689,121.1054,120.9591,121.0859,42858.0
2023-05-05 13:30:00,124.22,124.36,124.21,124.33,49820.0,121.1054,121.2419,121.0956,121.2126,49820.0
2023-05-05 14:00:00,124.34,124.55,124.28,124.5,53868.0,121.2224,121.4271,121.1639,121.3784,53868.0
2023-05-05 14:30:00,124.51,124.89,124.51,124.74,44266.0,121.3881,121.7586,121.3881,121.6123,44266.0
2023-05-05 15:00:00,124.74,124.83,124.6,124.72,68296.0,121.6123,121.7001,121.4759,121.5928,68296.0
2023-05-05 15:30:00,124.72,124.75,124.41,124.56,130306.0,121.5928,121.6221,121.2906,121.4369,130306.0
2023-05-08 09:30:00,124.58,124.67,124.23,124.28,35135.0,121.4564,121.5441,121.1151,121.1639,35135.0
2023-05-08 10:00:00,124.31,124.41,124.22,124.25,13046.0,121.1931,121.2906,121.1054,121.1346,13046.0
2023-05-08 10:30:00,124.32,124.49,124.22,124.41,29132.0,121.2029,121.3686,121.1054,121.2906,29132.0
2023-05-08 11:00:00,124.43,124.54,124.33,124.33,48334.0,121.3101,121.4174,121.2126,121.2126,48334.0
2023-05-08 11:30:00,124.33,124.49,124.27,124.47,18202.0,121.2126,121.3686,121.1541,121.3491,18202.0
2023-05-08 12:00:00,124.48,124.5,124.28,124.34,42515.0,121.3589,121.3784,121.1639,121.2224,42515.0
2023-05-08 12:30:00,124.35,124.4,124.24,124.38,122139.0,121.2321,121.2809,121.1249,121.2614,122139.0
2023-05-08 13:00:00,124.39,124.49,124.32,124.44,22060.0,121.2711,121.3686,121.2029,121.3199,22060.0
2023-05-08 13:30:00,124.44,124.58,124.44,124.54,30098.0,121.3199,121.4564,121.3199,121.4174,30098.0
2023-05-08 14:00:00,124.57,124.6,124.09,124.54,55298.0,121.4466,121.4759,120.9786,121.4174,55298.0
2023-05-08 14:30:00,124.55,124.69,124.54,124.66,65509.0,121.4271,121.5636,121.4174,121.5343,65509.0
2023-05-08 15:00:00,124.66,124.68,124.43,124.48,63465.0,121.5343,121.5538,121.3101,121.3589,63465.0
2023-05-08 15:30:00,124.45,124.64,124.45,124.55,54262.0,121.3296,121.5148,121.3296,121.4271,54262.0
2023-05-09 09:30:00,124.08,124.25,123.91,124.25,32290.0,120.9689,121.1346,120.8032,121.1346,32290.0
2023-05-09 10:00:00,124.32,124.33,124.05,124.16,22191.0,121.2029,121.2126,120.9396,121.0469,22191.0
2023-05-09 10:30:00,124.17,124.29,124.06,124.23,58955.0,121.0566,121.1736,120.9494,121.1151,58955.0
2023-05-09 11:00:00,124.24,124.31,124.1,124.2,65811.0,121.1249,121.1931,120.9884,121.0859,65811.0
2023-05-09 11:30:00,124.18,124.3,124.1,124.11,89684.0,121.0664,121.1834,120.9884,120.9981,89684.0
2023-05-09 12:00:00,124.1,124.13,124.0,124.01,65690.0,120.9884,121.0176,120.8909,120.9006,65690.0
2023-05-09 12:30:00,124.03,124.2,123.99,124.18,156073.0,120.9201,121.0859,120.8811,121.0664,156073.0
2023-05-09 13:00:00,124.19,124.21,124.13,124.18,47238.0,121.0761,121.0956,121.0176,121.0664,47238.0
2023-05-09 13:30:00,124.17,124.34,124.14,124.31,30858.0,121.0566,121.2224,121.0274,121.1931,30858.0
2023-05-09 14:00:00,124.32,124.39,124.26,124.28,75806.0,121.2029,121.2711,121.1444,121.1639,75806.0
2023-05-09 14:30:00,124.28,124.32,124.08,124.18,52268.0,121.1639,121.2029,120.9689,121.0664,52268.0
2023-05-09 15:00:00,124.19,124.29,124.16,124.2,74284.0,121.0761,121.1736,121.0469,121.0859,74284.0
2023-05-09 15:30:00,124.2,124.25,123.96,124.03,228354.0,121.0859,121.1346,120.8519,120.9201,228354.0
2023-05-10 09:30:00,124.94,125.16,124.2,124.48,52247.0,121.8073,122.0218,121.0859,121.3589,52247.0
2023-05-10 10:00:00,124.5,124.85,124.24,124.36,54723.0,121.3784,121.7196,121.1249,121.2419,54723.0
2023-05-10 10:30:00,124.4,124.48,123.8,123.95,45551.0,121.2809,121.3589,120.6959,120.8421,45551.0
2023-05-10 11:00:00,124.05,124.36,123.99,124.32,43397.0,120.9396,121.2419,120.8811,121.2029,43397.0
2023-05-10 11:30:00,124.34,124.47,124.22,124.22,41323.0,121.2224,121.3491,121.1054,121.1054,41323.0
2023-05-10 12:00:00,124.27,124.27,124.06,124.15,53238.0,121.1541,121.1541,120.9494,121.0371,53238.0
2023-05-10 12:30:00,124.16,124.19,123.88,123.94,29934.0,121.0469,121.0761,120.7739,120.8324,29934.0
2023-05-10 13:00:00,123.94,123.96,123.44,123.5,26539.0,120.8324,120.8519,120.3449,120.4034,26539.0
2023-05-10 13:30:00,123.49,123.89,123.41,123.85,68059.0,120.3937,120.7837,120.3157,120.7447,68059.0
2023-05-10 14:00:00,123.89,124.22,123.86,124.15,47381.0,120.7837,121.1054,120.7544,121.0371,47381.0
2023-05-10 14:30:00,124.18,124.48,124.15,124.46,40380.0,121.0664,121.3589,121.0371,121.3394,40380.0
2023-05-10 15:00:00,124.47,124.93,124.39,124.79,43785.0,121.3491,121.7976,121.2711,121.6611,43785.0
2023-05-10 15:30:00,124.79,124.99,124.58,124.63,130427.0,121.6611,121.8561,121.4564,121.5051,130427.0
2023-05-11 09:30:00,124.41,124.54,124.03,124.04,50287.0,121.2906,121.4174,120.9201,120.9299,50287.0
2023-05-11 10:00:00,124.07,124.27,123.93,124.17,13473.0,120.9591,121.1541,120.8227,121.0566,13473.0
2023-05-11 10:30:00,124.18,124.32,123.92,124.31,33787.0,121.0664,121.2029,120.8129,121.1931,33787.0
2023-05-11 11:00:00,124.39,124.46,124.25,124.37,39481.0,121.2711,121.3394,121.1346,121.2516,39481.0
2023-05-11 11:30:00,124.37,124.51,124.33,124.47,98940.0,121.2516,121.3881,121.2126,121.3491,98940.0
2023-05-11 12:00:00,124.48,124.57,124.29,124.45,172781.0,121.3589,121.4466,121.1736,121.3296,172781.0
2023-05-11 12:30:00,124.46,124.58,124.43,124.54,119440.0,121.3394,121.4564,121.3101,121.4174,119440.0
2023-05-11 13:00:00,124.55,124.55,124.27,124.32,151857.0,121.4271,121.4271,121.1541,121.2029,151857.0
2023-05-11 13:30:00,124.32,124.44,124.01,124.29,57632.0,121.2029,121.3199,120.9006,121.1736,57632.0
2023-05-11 14:00:00,124.31,124.41,124.21,124.38,50561.0,121.1931,121.2906,121.0956,121.2614,50561.0
2023-05-11 14:30:00,124.38,124.64,124.35,124.6,72184.0,121.2614,121.5148,121.2321,121.4759,72184.0
2023-05-11 15:00:00,124.6,124.61,124.42,124.5,43420.0,121.4759,121.4856,121.3004,121.3784,43420.0
2023-05-11 15:30:00,124.48,124.59,124.33,124.56,152470.0,121.3589,121.4661,121.2126,121.4369,152470.0
2023-05-12 09:30:00,124.86,125.02,124.77,124.77,40564.0,121.7293,121.8853,121.6416,121.6416,40564.0
2023-05-12 10:00:00,124.76,124.86,124.58,124.68,29412.0,121.6318,121.7293,121.4564,121.5538,29412.0
2023-05-12 10:30:00,124.64,124.64,124.42,124.49,18707.0,121.5148,121.5148,121.3004,121.3686,18707.0
2023-05-12 11:00:00,124.55,124.63,124.3,124.3,28919.0,121.4271,121.5051,121.1834,121.1834,28919.0
2023-05-12 11:30:00,124.3,124.55,124.28,124.55,57615.0,121.1834,121.4271,121.1639,121.4271,57615.0
2023-05-12 12:00:00,124.55,124.58,124.09,124.14,79802.0,121.4271,121.4564,120.9786,121.0274,79802.0
2023-05-12 12:30:00,124.12,124.2,123.95,124.02,283111.0,121.0079,121.0859,120.8421,120.9104,283111.0
2023-05-12 13:00:00,123.99,124.33,123.92,124.23,50580.0,120.8811,121.2126,120.8129,121.1151,50580.0
2023-05-12 13:30:00,124.22,124.28,123.9,123.93,42117.0,121.1054,121.1639,120.7934,120.8227,42117.0
2023-05-12 14:00:00,123.92,124.08,123.87,123.99,44667.0,120.8129,120.9689,120.7642,120.8811,44667.0
2023-05-12 14:30:00,124.0,124.13,123.86,124.1,53995.0,120.8909,121.0176,120.7544,120.9884,53995.0
2023-05-12 15:00:00,124.11,124.25,124.03,124.25,46947.0,120.9981,121.1346,120.9201,121.1346,46947.0
2023-05-12 15:30:00,124.28,124.65,124.28,124.6,65027.0,121.1639,121.5246,121.1639,121.4759,65027.0
2023-05-15 09:30:00,124.9,124.9,124.46,124.49,84385.0,121.7683,121.7683,121.3394,121.3686,84385.0
2023-05-15 10:00:00,124.53,124.6,124.28,124.56,29273.0,121.4076,121.4759,121.1639,121.4369,29273.0
2023-05-15 10:30:00,124.58,124.88,124.53,124.73,117472.0,121.4564,121.7488,121.4076,121.6026,117472.0
2023-05-15 11:00:00,124.7,124.9,124.7,124.85,39297.0,121.5733,121.7683,121.5733,121.7196,39297.0
2023-05-15 11:30:00,124.82,124.9,124.72,124.82,37700.0,121.6903,121.7683,121.5928,121.6903,37700.0
2023-05-15 12:00:00,124.83,124.86,124.72,124.86,68344.0,121.7001,121.7293,121.5928,121.7293,68344.0
2023-05-15 12:30:00,124.82,125.05,124.78,125.04,31850.0,121.6903,121.9146,121.6513,121.9048,31850.0
2023-05-15 13:00:00,125.05,125.24,124.93,124.94,37664.0,121.9146,122.0998,121.7976,121.8073,37664.0
2023-05-15 13:30:00,124.94,124.96,124.71,124.9,18698.0,121.8073,121.8268,121.5831,121.7683,18698.0
2023-05-15 14:00:00,124.93,125.03,124.89,124.91,143454.0,121.7976,121.8951,121.7586,121.7781,143454.0
2023-05-15 14:30:00,124.92,125.05,124.88,124.95,74543.0,121.7878,121.9146,121.7488,121.8171,74543.0
2023-05-15 15:00:00,124.96,125.09,124.93,125.08,39360.0,121.8268,121.9536,121.7976,121.9438,39360.0
2023-05-15 15:30:00,125.08,125.14,125.0,125.14,92750.0,121.9438,122.0023,121.8658,122.0023,92750.0
2023-05-16 09:30:00,124.61,124.86,124.35,124.53,42072.0,121.4856,121.7293,121.2321,121.4076,42072.0
2023-05-16 10:00:00,124.55,124.65,124.19,124.46,56001.0,121.4271,121.5246,121.0761,121.3394,56001.0
2023-05-16 10:30:00,124.49,124.58,124.28,124.43,35470.0,121.3686,121.4564,121.1639,121.3101,35470.0
2023-05-16 11:00:00,124.43,124.63,124.4,124.62,25505.0,121.3101,121.5051,121.2809,121.4953,25505.0
2023-05-16 11:30:00,124.63,124.64,124.34,124.58,26475.0,121.5051,121.5148,121.2224,121.4564,26475.0
2023-05-16 12:00:00,124.61,124.63,124.54,124.56,23755.0,121.4856,121.5051,121.4174,121.4369,23755.0
2023-05-16 12:30:00,124.62,124.76,124.55,124.69,32221.0,121.4953,121.6318,121.4271,121.5636,32221.0
2023-05-16 13:00:00,124.7,124.72,124.49,124.52,49292.0,121.5733,121.5928,121.3686,121.3979,49292.0
2023-05-16 13:30:00,124.51,124.65,124.48,124.65,24431.0,121.3881,121.5246,121.3589,121.5246,24431.0
2023-05-16 14:00:00,124.67,124.67,124.44,124.48,38244.0,121.5441,121.5441,121.3199,121.3589,38244.0
2023-05-16 14:30:00,124.51,124.63,124.41,124.57,26917.0,121.3881,121.5051,121.2906,121.4466,26917.0
2023-05-16 15:00:00,124.57,124.63,124.46,124.55,80251.0,121.4466,121.5051,121.3394,121.4271,80251.0
2023-05-16 15:30:00,124.53,124.57,124.12,124.14,50812.0,121.4076,121.4466,121.0079,121.0274,50812.0
2023-05-17 09:30:00,124.57,124.73,124.27,124.28,84704.0,121.4466,121.6026,121.1541,121.1639,84704.0
2023-05-17 10:00:00,124.31,124.61,124.27,124.59,209805.0,121.1931,121.4856,121.1541,121.4661,209805.0
2023-05-17 10:30:00,124.62,124.71,124.53,124.66,323966.0,121.4953,121.5831,121.4076,121.5343,323966.0
2023-05-17 11:00:00,124.7,124.92,124.43,124.7,50030.0,121.5733,121.7878,121.3101,121.5733,50030.0
2023-05-17 11:30:00,124.72,124.89,124.65,124.83,38410.0,121.5928,121.7586,121.5246,121.7001,38410.0
2023-05-17 12:00:00,124.84,124.99,124.83,124.99,79967.0,121.7098,121.8561,121.7001,121.8561,79967.0
2023-05-17 12:30:00,125.0,125.51,124.99,125.47,146908.0,121.8658,122.363,121.8561,122.324,146908.0
2023-05-17 13:00:00,125.49,125.74,125.48,125.74,36880.0,122.3435,122.5873,122.3338,122.5873,36880.0
2023-05-17 13:30:00,125.74,125.92,125.68,125.88,62474.0,122.5873,122.7628,122.5288,122.7238,62474.0
2023-05-17 14:00:00,125.89,125.89,125.66,125.69,82157.0,122.7335,122.7335,122.5093,122.5385,82157.0
2023-05-17 14:30:00,125.69,125.72,125.48,125.49,93059.0,122.5385,122.5678,122.3338,122.3435,93059.0
2023-05-17 15:00:00,125.5,125.74,125.47,125.51,140340.0,122.3533,122.5873,122.324,122.363,140340.0
2023-05-17 15:30:00,125.54,125.78,125.46,125.68,89525.0,122.3923,122.6263,122.3143,122.5288,89525.0
2023-05-18 09:30:00,125.56,125.83,125.53,125.74,25832.0,122.4118,122.675,122.3825,122.5873,25832.0
2023-05-18 10:00:00,125.73,126.2,125.7,126.19,27371.0,122.5775,123.0357,122.5483,123.026,27371.0
2023-05-18 10:30:00,126.23,126.45,126.19,126.41,39441.0,123.065,123.2795,123.026,123.2405,39441.0
2023-05-18 11:00:00,126.48,126.64,126.29,126.42,67329.0,123.3087,123.4647,123.1235,123.2502,67329.0
2023-05-18 11:30:00,126.44,126.69,126.32,126.38,80437.0,123.2697,123.5134,123.1527,123.2112,80437.0
2023-05-18 12:00:00,126.35,126.39,126.02,126.08,82033.0,123.182,123.221,122.8602,122.9187,82033.0
2023-05-18 12:30:00,126.09,126.18,125.97,126.11,45747.0,122.9285,123.0162,122.8115,122.948,45747.0
2023-05-18 13:00:00,126.14,126.4,126.09,126.09,62765.0,122.9772,123.2307,122.9285,122.9285,62765.0
2023-05-18 13:30:00,126.07,126.23,125.9,125.92,36664.0,122.909,123.065,122.7433,122.7628,36664.0
2023-05-18 14:00:00,125.92,126.25,125.88,126.2,60495.0,122.7628,123.0845,122.7238,123.0357,60495.0
2023-05-18 14:30:00,126.2,126.4,126.2,126.37,91265.0,123.0357,123.2307,123.0357,123.2015,91265.0
2023-05-18 15:00:00,126.39,126.66,126.28,126.6,77911.0,123.221,123.4842,123.1137,123.4257,77911.0
2023-05-18 15:30:00,126.62,127.2,126.59,127.05,69789.0,123.4452,124.0107,123.416,123.8644,69789.0
2023-05-19 09:30:00,127.21,127.37,127.16,127.28,58912.0,124.0204,124.1764,123.9717,124.0887,58912.0
2023-05-19 10:00:00,127.23,127.29,127.04,127.22,64563.0,124.0399,124.0984,123.8547,124.0302,64563.0
2023-05-19 10:30:00,127.25,127.28,127.04,127.15,123346.0,124.0594,124.0887,123.8547,123.9619,123346.0
2023-05-19 11:00:00,127.23,127.27,126.64,126.64,63520.0,124.0399,124.0789,123.4647,123.4647,63520.0
2023-05-19 11:30:00,126.64,126.8,126.28,126.66,230017.0,123.4647,123.6207,123.1137,123.4842,230017.0
2023-05-19 12:00:00,126.63,126.71,126.44,126.6,83343.0,123.455,123.5329,123.2697,123.4257,83343.0
2023-05-19 12:30:00,126.57,126.8,126.36,126.71,39937.0,123.3965,123.6207,123.1917,123.5329,39937.0
2023-05-19 13:00:00,126.73,126.84,126.69,126.76,87233.0,123.5524,123.6597,123.5134,123.5817,87233.0
2023-05-19 13:30:00,126.78,126.8,126.52,126.52,67437.0,123.6012,123.6207,123.3477,123.3477,67437.0
2023-05-19 14:00:00,126.53,126.64,126.37,126.48,39279.0,123.3575,123.4647,123.2015,123.3087,39279.0
2023-05-19 14:30:00,126.44,126.73,126.41,126.72,34416.0,123.2697,123.5524,123.2405,123.5427,34416.0
2023-05-19 15:00:00,126.74,126.75,126.57,126.58,78434.0,123.5622,123.5719,123.3965,123.4062,78434.0
2023-05-19 15:30:00,126.59,126.81,126.53,126.72,64132.0,123.416,123.6304,123.3575,123.5427,64132.0
2023-05-22 09:30:00,126.53,127.26,126.53,126.98,25033.0,123.3575,124.0692,123.3575,123.7962,25033.0
2023-05-22 10:00:00,126.98,127.1,126.5,127.05,65334.0,123.7962,123.9132,123.3282,123.8644,65334.0
2023-05-22 10:30:00,127.03,127.05,126.65,126.86,55833.0,123.8449,123.8644,123.4745,123.6792,55833.0
2023-05-22 11:00:00,126.9,127.07,126.86,127.07,22802.0,123.7182,123.8839,123.6792,123.8839,22802.0
2023-05-22 11:30:00,127.04,127.1,126.86,127.04,18571.0,123.8547,123.9132,123.6792,123.8547,18571.0
2023-05-22 12:00:00,127.04,127.1,126.84,126.9,18024.0,123.8547,123.9132,123.6597,123.7182,18024.0
2023-05-22 12:30:00,126.9,127.0,126.86,126.99,18539.0,123.7182,123.8157,123.6792,123.8059,18539.0
2023-05-22 13:00:00,127.03,127.09,126.79,127.06,55649.0,123.8449,123.9034,123.6109,123.8742,55649.0
2023-05-22 13:30:00,127.03,127.15,127.02,127.04,31379.0,123.8449,123.9619,123.8352,123.8547,31379.0
2023-05-22 14:00:00,127.0,127.22,127.0,127.21,44714.0,123.8157,124.0302,123.8157,124.0204,44714.0
2023-05-22 14:30:00,127.21,127.34,127.1,127.18,29714.0,124.0204,124.1472,123.9132,123.9912,29714.0
2023-05-22 15:00:00,127.22,127.23,126.87,126.97,88347.0,124.0302,124.0399,123.6889,123.7864,88347.0
2023-05-22 15:30:00,126.97,126.98,126.75,126.85,288747.0,123.7864,123.7962,123.5719,123.6694,288747.0
2023-05-23 09:30:00,126.22,126.45,126.14,126.25,31663.0,123.0552,123.2795,122.9772,123.0845,31663.0
2023-05-23 10:00:00,126.34,126.38,126.0,126.22,33385.0,123.1722,123.2112,122.8407,123.0552,33385.0
2023-05-23 10:30:00,126.22,126.35,126.1,126.16,23597.0,123.0552,123.182,122.9382,122.9967,23597.0
2023-05-23 11:00:00,126.15,126.33,126.15,126.32,72383.0,122.987,123.1625,122.987,123.1527,72383.0
2023-05-23 11:30:00,126.34,126.35,126.22,126.25,150962.0,123.1722,123.182,123.0552,123.0845,150962.0
2023-05-23 12:00:00,126.25,126.33,126.15,126.16,49836.0,123.0845,123.1625,122.987,122.9967,49836.0
2023-05-23 12:30:00,126.15,126.18,125.76,125.87,65829.0,122.987,123.0162,122.6068,122.714,65829.0
2023-05-23 13:00:00,125.9,126.04,125.72,125.72,67864.0,122.7433,122.8797,122.5678,122.5678,67864.0
2023-05-23 13:30:00,125.68,125.82,125.55,125.72,48229.0,122.5288,122.6653,122.402,122.5678,48229.0
2023-05-23 14:00:00,125.7,125.85,125.15,125.35,90894.0,122.5483,122.6945,122.0121,122.207,90894.0
2023-05-23 14:30:00,125.32,125.54,125.26,125.52,28699.0,122.1778,122.3923,122.1193,122.3728,28699.0
2023-05-23 15:00:00,125.52,125.56,125.28,125.52,113912.0,122.3728,122.4118,122.1388,122.3728,113912.0
2023-05-23 15:30:00,125.54,125.63,125.32,125.35,67678.0,122.3923,122.48,122.1778,122.207,67678.0
2023-05-24 09:30:00,124.87,124.92,124.29,124.39,62069.0,121.7391,121.7878,121.1736,121.2711,62069.0
2023-05-24 10:00:00,124.35,124.4,124.16,124.25,56434.0,121.2321,121.2809,121.0469,121.1346,56434.0
2023-05-24 10:30:00,124.25,124.38,124.09,124.14,51666.0,121.1346,121.2614,120.9786,121.0274,51666.0
2023-05-24 11:00:00,124.14,124.57,124.06,124.37,39929.0,121.0274,121.4466,120.9494,121.2516,39929.0
2023-05-24 11:30:00,124.41,124.41,124.06,124.14,46151.0,121.2906,121.2906,120.9494,121.0274,46151.0
2023-05-24 12:00:00,124.17,124.29,123.96,123.99,121342.0,121.0566,121.1736,120.8519,120.8811,121342.0
2023-05-24 12:30:00,124.01,124.19,123.96,124.16,55335.0,120.9006,121.0761,120.8519,121.0469,55335.0
2023-05-24 13:00:00,124.15,124.29,123.99,124.14,33536.0,121.0371,121.1736,120.8811,121.0274,33536.0
2023-05-24 13:30:00,124.15,124.45,124.14,124.32,81374.0,121.0371,121.3296,121.0274,121.2029,81374.0
2023-05-24 14:00:00,124.38,124.41,124.04,124.06,42367.0,121.2614,121.2906,120.9299,120.9494,42367.0
2023-05-24 14:30:00,124.08,124.31,124.04,124.13,37198.0,120.9689,121.1931,120.9299,121.0176,37198.0
2023-05-24 15:00:00,124.16,124.75,124.06,124.7,89140.0,121.0469,121.6221,120.9494,121.5733,89140.0
2023-05-24 15:30:00,124.68,124.92,124.33,124.47,122292.0,121.5538,121.7878,121.2126,121.3491,122292.0
2023-05-25 09:30:00,126.48,126.49,125.69,125.96,40371.0,123.3087,123.3185,122.5385,122.8018,40371.0
2023-05-25 10:00:00,125.99,126.15,125.78,126.03,24976.0,122.831,122.987,122.6263,122.87,24976.0
2023-05-25 10:30:00,126.02,126.28,125.9,126.2,24599.0,122.8602,123.1137,122.7433,123.0357,24599.0
2023-05-25 11:00:00,126.25,126.62,126.21,126.3,64413.0,123.0845,123.4452,123.0455,123.1332,64413.0
2023-05-25 11:30:00,126.31,126.34,126.0,126.12,55854.0,123.143,123.1722,122.8407,122.9577,55854.0
2023-05-25 12:00:00,126.17,126.58,126.17,126.43,41707.0,123.0065,123.4062,123.0065,123.26,41707.0
2023-05-25 12:30:00,126.46,126.53,126.29,126.37,47523.0,123.2892,123.3575,123.1235,123.2015,47523.0
2023-05-25 13:00:00,126.4,126.72,126.29,126.68,50793.0,123.2307,123.5427,123.1235,123.5037,50793.0
2023-05-25 13:30:00,126.73,126.78,126.58,126.69,35663.0,123.5524,123.6012,123.4062,123.5134,35663.0
2023-05-25 14:00:00,126.76,127.04,126.62,126.7,87529.0,123.5817,123.8547,123.4452,123.5232,87529.0
2023-05-25 14:30:00,126.72,126.72,126.32,126.41,257856.0,123.5427,123.5427,123.1527,123.2405,257856.0
2023-05-25 15:00:00,126.46,126.85,126.41,126.79,70078.0,123.2892,123.6694,123.2405,123.6109,70078.0
2023-05-25 15:30:00,126.8,126.9,126.53,126.55,116444.0,123.6207,123.7182,123.3575,123.377,116444.0
2023-05-26 09:30:00,126.79,127.25,126.63,127.13,37178.0,123.6109,124.0594,123.455,123.9424,37178.0
2023-05-26 10:00:00,127.12,127.82,127.11,127.82,26971.0,123.9327,124.6151,123.9229,124.6151,26971.0
2023-05-26 10:30:00,127.88,128.06,127.78,127.91,78762.0,124.6736,124.8491,124.5761,124.7029,78762.0
2023-05-26 11:00:00,127.91,128.01,127.54,127.6,50236.0,124.7029,124.8004,124.3421,124.4006,50236.0
2023-05-26 11:30:00,127.6,127.89,127.59,127.81,44402.0,124.4006,124.6834,124.3909,124.6054,44402.0
2023-05-26 12:00:00,127.82,128.04,127.79,128.04,77618.0,124.6151,124.8296,124.5859,124.8296,77618.0
2023-05-26 12:30:00,128.05,128.15,128.0,128.01,72596.0,124.8393,124.9368,124.7906,124.8004,72596.0
2023-05-26 13:00:00,128.03,128.1,127.87,127.97,69803.0,124.8198,124.8881,124.6639,124.7614,69803.0
2023-05-26 13:30:00,127.98,128.06,127.88,128.05,48211.0,124.7711,124.8491,124.6736,124.8393,48211.0
2023-05-26 14:00:00,128.06,128.19,127.9,128.18,84618.0,124.8491,124.9758,124.6931,124.9661,84618.0
2023-05-26 14:30:00,128.18,128.4,128.16,128.28,61149.0,124.9661,125.1806,124.9466,125.0636,61149.0
2023-05-26 15:00:00,128.29,128.54,128.29,128.36,59989.0,125.0733,125.3171,125.0733,125.1416,59989.0
2023-05-26 15:30:00,128.36,128.46,128.26,128.32,73813.0,125.1416,125.2391,125.0441,125.1026,73813.0
2023-05-30 09:30:00,129.19,129.19,128.68,128.72,138946.0,125.9508,125.9508,125.4536,125.4925,138946.0
2023-05-30 10:00:00,128.67,128.86,128.36,128.44,53113.0,125.4438,125.629,125.1416,125.2196,53113.0
2023-05-30 10:30:00,128.46,128.67,128.42,128.55,62962.0,125.2391,125.4438,125.2001,125.3268,62962.0
2023-05-30 11:00:00,128.52,128.64,128.25,128.43,35604.0,125.2976,125.4146,125.0343,125.2098,35604.0
2023-05-30 11:30:00,128.47,128.63,128.44,128.49,63891.0,125.2488,125.4048,125.2196,125.2683,63891.0
2023-05-30 12:00:00,128.55,128.56,128.32,128.37,28918.0,125.3268,125.3366,125.1026,125.1513,28918.0
2023-05-30 12:30:00,128.35,128.43,128.12,128.41,30032.0,125.1318,125.2098,124.9076,125.1903,30032.0
2023-05-30 13:00:00,128.41,128.41,128.09,128.1,53443.0,125.1903,125.1903,124.8783,124.8881,53443.0
2023-05-30 13:30:00,128.09,128.25,127.96,127.96,25444.0,124.8783,125.0343,124.7516,124.7516,25444.0
2023-05-30 14:00:00,127.96,128.33,127.88,128.3,33850.0,124.7516,125.1123,124.6736,125.0831,33850.0
2023-05-30 14:30:00,128.3,128.59,128.3,128.33,86867.0,125.0831,125.3658,125.0831,125.1123,86867.0
2023-05-30 15:00:00,128.33,128.4,128.17,128.35,145095.0,125.1123,125.1806,124.9563,125.1318,145095.0
2023-05-30 15:30:00,128.35,128.45,128.18,128.34,101901.0,125.1318,125.2293,124.9661,125.1221,101901.0
2023-05-31 09:30:00,127.51,127.79,127.31,127.31,57961.0,124.3129,124.5859,124.1179,124.1179,57961.0
2023-05-31 10:00:00,127.33,127.38,126.75,126.85,41745.0,124.1374,124.1861,123.5719,123.6694,41745.0
2023-05-31 10:30:00,126.83,127.03,126.7,126.89,119531.0,123.6499,123.8449,123.5232,123.7084,119531.0
2023-05-31 11:00:00,126.9,126.97,126.7,126.7,47175.0,123.7182,123.7864,123.5232,123.5232,47175.0
2023-05-31 11:30:00,126.71,126.91,126.66,126.79,233437.0,123.5329,123.7279,123.4842,123.6109,233437.0
2023-05-31 12:00:00,126.82,126.93,126.78,126.82,106129.0,123.6402,123.7474,123.6012,123.6402,106129.0
2023-05-31 12:30:00,126.79,126.98,126.68,126.88,56854.0,123.6109,123.7962,123.5037,123.6987,56854.0
2023-05-31 13:00:00,126.9,127.07,126.83,127.07,25851.0,123.7182,123.8839,123.6499,123.8839,25851.0
2023-05-31 13:30:00,127.07,127.4,127.06,127.39,51815.0,123.8839,124.2056,123.8742,124.1959,51815.0
2023-05-31 14:00:00,127.38,127.48,127.27,127.4,74311.0,124.1861,124.2836,124.0789,124.2056,74311.0
2023-05-31 14:30:00,127.41,127.46,127.11,127.22,98968.0,124.2154,124.2641,123.9229,124.0302,98968.0
2023-05-31 15:00:00,127.24,127.34,127.11,127.34,101731.0,124.0497,124.1472,123.9229,124.1472,101731.0
2023-05-31 15:30:00,127.33,127.58,126.98,127.1,131686.0,124.1374,124.3811,123.7962,123.9132,131686.0
2023-06-01 09:30:00,127.43,127.43,126.94,127.05,82587.0,124.2349,124.2349,123.7572,123.8644,82587.0
2023-06-01 10:00:00,127.07,127.41,126.88,127.08,56524.0,123.8839,124.2154,123.6987,123.8937,56524.0
2023-06-01 10:30:00,127.09,127.6,127.07,127.44,40465.0,123.9034,124.4006,123.8839,124.2446,40465.0
2023-06-01 11:00:00,127.47,127.71,127.39,127.66,31230.0,124.2739,124.5079,124.1959,124.4591,31230.0
2023-06-01 11:30:00,127.69,127.94,127.65,127.94,187778.0,124.4884,124.7321,124.4494,124.7321,187778.0
2023-06-01 12:00:00,127.97,128.15,127.95,128.11,29767.0,124.7614,124.9368,124.7419,124.8978,29767.0
2023-06-01 12:30:00,128.08,128.15,128.0,128.11,41933.0,124.8686,124.9368,124.7906,124.8978,41933.0
2023-06-01 13:00:00,128.15,128.24,128.03,128.08,36537.0,124.9368,125.0246,124.8198,124.8686,36537.0
2023-06-01 13:30:00,128.09,128.27,128.02,128.26,46693.0,124.8783,125.0538,124.8101,125.0441,46693.0
2023-06-01 14:00:00,128.3,128.33,128.2,128.28,184781.0,125.0831,125.1123,124.9856,125.0636,184781.0
2023-06-01 14:30:00,128.29,128.42,128.23,128.38,69547.0,125.0733,125.2001,125.0148,125.1611,69547.0
2023-06-01 15:00:00,128.4,128.55,128.23,128.25,118307.0,125.1806,125.3268,125.0148,125.0343,118307.0
2023-06-01 15:30:00,128.24,128.27,127.93,128.22,148764.0,125.0246,125.0538,124.7224,125.0051,148764.0
2023-06-02 09:30:00,129.27,129.78,129.04,129.08,107426.0,126.0288,126.526,125.8045,125.8435,107426.0
2023-06-02 10:00:00,129.07,129.47,128.99,129.39,68346.0,125.8338,126.2237,125.7558,126.1457,68346.0
2023-06-02 10:30:00,129.4,129.74,129.28,129.71,56220.0,126.1555,126.487,126.0385,126.4577,56220.0
2023-06-02 11:00:00,129.73,129.96,129.73,129.93,328812.0,126.4772,126.7015,126.4772,126.6722,328812.0
2023-06-02 11:30:00,129.93,129.99,129.66,129.88,148329.0,126.6722,126.7307,126.409,126.6235,148329.0
2023-06-02 12:00:00,129.89,129.93,129.75,129.93,141304.0,126.6332,126.6722,126.4967,126.6722,141304.0
2023-06-02 12:30:00,129.93,130.1,129.87,130.03,67016.0,126.6722,126.8379,126.6137,126.7697,67016.0
2023-06-02 13:00:00,130.05,130.17,129.97,130.16,40128.0,126.7892,126.9062,126.7112,126.8964,40128.0
2023-06-02 13:30:00,130.15,130.17,129.98,130.13,77880.0,126.8867,126.9062,126.721,126.8672,77880.0
2023-06-02 14:00:00,130.14,130.18,129.94,130.03,90995.0,126.8769,126.9159,126.682,126.7697,90995.0
2023-06-02 14:30:00,130.05,130.22,130.03,130.19,112990.0,126.7892,126.9549,126.7697,126.9257,112990.0
2023-06-02 15:00:00,130.21,130.33,130.16,130.16,62844.0,126.9452,127.0622,126.8964,126.8964,62844.0
2023-06-02 15:30:00,130.18,130.26,130.06,130.06,63347.0,126.9159,126.9939,126.799,126.799,63347.0
2023-06-05 09:30:00,129.94,130.22,129.74,129.85,244748.0,126.682,126.9549,126.487,126.5942,244748.0
2023-06-05 10:00:00,129.94,130.18,129.62,129.63,28480.0,126.682,126.9159,126.37,126.3797,28480.0
2023-06-05 10:30:00,129.7,129.98,129.68,129.91,31845.0,126.448,126.721,126.4285,126.6527,31845.0
2023-06-05 11:00:00,129.91,130.12,129.86,130.1,75926.0,126.6527,126.8574,126.604,126.8379,75926.0
2023-06-05 11:30:00,130.09,130.17,130.01,130.07,104419.0,126.8282,126.9062,126.7502,126.8087,104419.0
2023-06-05 12:00:00,130.12,130.25,129.99,130.2,71125.0,126.8574,126.9842,126.7307,126.9354,71125.0
2023-06-05 12:30:00,130.21,130.28,130.14,130.26,352710.0,126.9452,127.0134,126.8769,126.9939,352710.0
2023-06-05 13:00:00,130.3,130.3,129.95,129.98,48472.0,127.0329,127.0329,126.6917,126.721,48472.0
2023-06-05 13:30:00,129.97,129.98,129.85,129.96,47113.0,126.7112,126.721,126.5942,126.7015,47113.0
2023-06-05 14:00:00,129.97,129.97,129.7,129.78,87367.0,126.7112,126.7112,126.448,126.526,87367.0
2023-06-05 14:30:00,129.79,129.79,129.35,129.69,124854.0,126.5357,126.5357,126.1068,126.4382,124854.0
2023-06-05 15:00:00,129.71,129.72,129.34,129.63,74846.0,126.4577,126.4675,126.097,126.3797,74846.0
2023-06-05 15:30:00,129.63,129.77,129.52,129.52,106331.0,126.3797,126.5162,126.2725,126.2725,106331.0
2023-06-06 09:30:00,129.46,129.5,129.18,129.43,65159.0,126.214,126.253,125.941,126.1847,65159.0
2023-06-06 10:00:00,129.48,129.71,129.44,129.63,35435.0,126.2335,126.4577,126.1945,126.3797,35435.0
2023-06-06 10:30:00,129.62,129.88,129.57,129.78,45151.0,126.37,126.6235,126.3212,126.526,45151.0
2023-06-06 11:00:00,129.8,129.83,129.49,129.66,62724.0,126.5455,126.5747,126.2432,126.409,62724.0
2023-06-06 11:30:00,129.65,129.86,129.64,129.82,41691.0,126.3992,126.604,126.3895,126.565,41691.0
2023-06-06 12:00:00,129.83,129.88,129.61,129.61,67250.0,126.5747,126.6235,126.3602,126.3602,67250.0
2023-06-06 12:30:00,129.63,129.65,129.33,129.34,37309.0,126.3797,126.3992,126.0873,126.097,37309.0
2023-06-06 13:00:00,129.39,129.68,129.32,129.45,123299.0,126.1457,126.4285,126.0775,126.2042,123299.0
2023-06-06 13:30:00,129.48,129.5,129.25,129.34,101851.0,126.2335,126.253,126.0093,126.097,101851.0
2023-06-06 14:00:00,129.32,129.53,129.28,129.52,43047.0,126.0775,126.2822,126.0385,126.2725,43047.0
2023-06-06 14:30:00,129.54,129.64,129.48,129.62,35071.0,126.292,126.3895,126.2335,126.37,35071.0
2023-06-06 15:00:00,129.65,129.78,129.64,129.77,114834.0,126.3992,126.526,126.3895,126.5162,114834.0
2023-06-06 15:30:00,129.76,129.88,129.59,129.75,131976.0,126.5065,126.6235,126.3407,126.4967,131976.0
2023-06-07 09:30:00,129.42,129.87,129.34,129.75,41508.0,126.5523,126.9923,126.4741,126.875,41508.0
2023-06-07 10:00:00,129.73,129.73,129.32,129.42,31392.0,126.8554,126.8554,126.4545,126.5523,31392.0
2023-06-07 10:30:00,129.39,129.44,129.0,129.11,32197.0,126.5229,126.5718,126.1416,126.2491,32197.0
2023-06-07 11:00:00,129.1,129.19,128.99,129.14,15470.0,126.2394,126.3274,126.1318,126.2785,15470.0
2023-06-07 11:30:00,129.15,129.3,129.0,129.02,64057.0,126.2883,126.4349,126.1416,126.1611,64057.0
2023-06-07 12:00:00,129.02,129.13,128.9,128.95,41117.0,126.1611,126.2687,126.0438,126.0927,41117.0
2023-06-07 12:30:00,128.96,129.1,128.85,128.91,83184.0,126.1025,126.2394,125.9949,126.0536,83184.0
2023-06-07 13:00:00,128.91,129.02,128.69,128.83,253747.0,126.0536,126.1611,125.8385,125.9754,253747.0
2023-06-07 13:30:00,128.8,128.86,128.69,128.83,44022.0,125.946,126.0047,125.8385,125.9754,44022.0
2023-06-07 14:00:00,128.84,128.98,128.77,128.87,21149.0,125.9851,126.122,125.9167,126.0145,21149.0
2023-06-07 14:30:00,128.85,128.85,128.68,128.81,47030.0,125.9949,125.9949,125.8287,125.9558,47030.0
2023-06-07 15:00:00,128.81,128.91,128.64,128.8,81157.0,125.9558,126.0536,125.7896,125.946,81157.0
2023-06-07 15:30:00,128.8,128.85,128.5,128.59,159349.0,125.946,125.9949,125.6527,125.7407,159349.0
2023-06-08 09:30:00,128.3,128.72,128.3,128.53,98578.0,125.4571,125.8678,125.4571,125.682,98578.0
2023-06-08 10:00:00,128.55,128.82,128.51,128.74,90741.0,125.7016,125.9656,125.6624,125.8873,90741.0
2023-06-08 10:30:00,128.75,128.98,128.66,128.95,29988.0,125.8971,126.122,125.8091,126.0927,29988.0
2023-06-08 11:00:00,128.97,129.03,128.89,129.03,64122.0,126.1122,126.1709,126.034,126.1709,64122.0
2023-06-08 11:30:00,129.02,129.08,128.94,128.97,28939.0,126.1611,126.2198,126.0829,126.1122,28939.0
2023-06-08 12:00:00,128.96,129.3,128.89,129.3,34141.0,126.1025,126.4349,126.034,126.4349,34141.0
2023-06-08 12:30:00,129.28,129.29,129.05,129.12,61357.0,126.4154,126.4252,126.1905,126.2589,61357.0
2023-06-08 13:00:00,129.13,129.16,129.0,129.01,36323.0,126.2687,126.298,126.1416,126.1514,36323.0
2023-06-08 13:30:00,129.01,129.03,128.77,128.92,31159.0,126.1514,126.1709,125.9167,126.0634,31159.0
2023-06-08 14:00:00,128.94,129.08,128.86,129.06,69376.0,126.0829,126.2198,126.0047,126.2003,69376.0
2023-06-08 14:30:00,129.07,129.21,129.07,129.16,55590.0,126.21,126.3469,126.21,126.298,55590.0
2023-06-08 15:00:00,129.16,129.24,129.11,129.13,56265.0,126.298,126.3763,126.2491,126.2687,56265.0
2023-06-08 15:30:00,129.1,129.29,129.07,129.18,113230.0,126.2394,126.4252,126.21,126.3176,113230.0
2023-06-09 09:30:00,129.47,129.86,129.32,129.77,59020.0,126.6012,126.9825,126.4545,126.8945,59020.0
2023-06-09 10:00:00,129.8,130.05,129.8,130.02,38026.0,126.9239,127.1683,126.9239,127.139,38026.0
2023-06-09 10:30:00,130.03,130.07,129.62,129.82,102818.0,127.1488,127.1879,126.7478,126.9434,102818.0
2023-06-09 11:00:00,129.83,129.94,129.39,129.42,109137.0,126.9532,127.0608,126.5229,126.5523,109137.0
2023-06-09 11:30:00,129.41,129.54,129.27,129.3,72725.0,126.5425,126.6696,126.4056,126.4349,72725.0
2023-06-09 12:00:00,129.28,129.41,129.13,129.21,36100.0,126.4154,126.5425,126.2687,126.3469,36100.0
2023-06-09 12:30:00,129.2,129.36,129.11,129.36,35507.0,126.3372,126.4936,126.2491,126.4936,35507.0
2023-06-09 13:00:00,129.36,129.49,129.34,129.48,94591.0,126.4936,126.6207,126.4741,126.6109,94591.0
2023-06-09 13:30:00,129.5,129.67,129.5,129.63,61941.0,126.6305,126.7967,126.6305,126.7576,61941.0
2023-06-09 14:00:00,129.63,129.67,129.51,129.54,56941.0,126.7576,126.7967,126.6403,126.6696,56941.0
2023-06-09 14:30:00,129.55,129.55,129.41,129.5,82267.0,126.6794,126.6794,126.5425,126.6305,82267.0
2023-06-09 15:00:00,129.51,129.58,129.37,129.47,52554.0,126.6403,126.7087,126.5034,126.6012,52554.0
2023-06-09 15:30:00,129.47,129.49,129.27,129.37,251487.0,126.6012,126.6207,126.4056,126.5034,251487.0
2023-06-12 09:30:00,129.8,129.8,129.55,129.6,43834.0,126.9239,126.9239,126.6794,126.7283,43834.0
2023-06-12 10:00:00,129.62,129.62,129.44,129.59,33481.0,126.7478,126.7478,126.5718,126.7185,33481.0
2023-06-12 10:30:00,129.6,129.65,129.47,129.55,80924.0,126.7283,126.7772,126.6012,126.6794,80924.0
2023-06-12 11:00:00,129.56,129.72,129.55,129.71,54350.0,126.6892,126.8456,126.6794,126.8359,54350.0
2023-06-12 11:30:00,129.73,129.95,129.73,129.94,49620.0,126.8554,127.0705,126.8554,127.0608,49620.0
2023-06-12 12:00:00,129.94,129.98,129.89,129.97,34198.0,127.0608,127.0999,127.0119,127.0901,34198.0
2023-06-12 12:30:00,129.97,130.1,129.96,130.09,38285.0,127.0901,127.2172,127.0803,127.2074,38285.0
2023-06-12 13:00:00,130.09,130.12,130.01,130.01,35934.0,127.2074,127.2368,127.1292,127.1292,35934.0
2023-06-12 13:30:00,130.02,130.19,129.99,130.18,54171.0,127.139,127.3052,127.1096,127.2954,54171.0
2023-06-12 14:00:00,130.18,130.2,130.14,130.18,45567.0,127.2954,127.315,127.2563,127.2954,45567.0
2023-06-12 14:30:00,130.17,130.41,130.16,130.41,125582.0,127.2857,127.5203,127.2759,127.5203,125582.0
2023-06-12 15:00:00,130.41,130.77,130.38,130.65,66351.0,127.5203,127.8724,127.491,127.755,66351.0
2023-06-12 15:30:00,130.66,130.85,130.6,130.85,105110.0,127.7648,127.9506,127.7061,127.9506,105110.0
2023-06-13 09:30:00,131.42,131.75,131.24,131.24,73714.0,128.508,128.8306,128.332,128.332,73714.0
2023-06-13 10:00:00,131.29,131.39,131.0,131.23,31470.0,128.3808,128.4786,128.0973,128.3222,31470.0
2023-06-13 10:30:00,131.25,131.56,131.15,131.47,43009.0,128.3417,128.6449,128.2439,128.5569,43009.0
2023-06-13 11:00:00,131.46,131.83,131.37,131.66,80167.0,128.5471,128.9089,128.4591,128.7426,80167.0
2023-06-13 11:30:00,131.67,131.7,131.41,131.44,65810.0,128.7524,128.7818,128.4982,128.5275,65810.0
2023-06-13 12:00:00,131.39,131.61,131.32,131.59,39074.0,128.4786,128.6938,128.4102,128.6742,39074.0
2023-06-13 12:30:00,131.58,131.72,131.53,131.7,52025.0,128.6644,128.8013,128.6155,128.7818,52025.0
2023-06-13 13:00:00,131.72,131.81,131.51,131.67,35294.0,128.8013,128.8893,128.596,128.7524,35294.0
2023-06-13 13:30:00,131.67,131.73,131.52,131.6,65233.0,128.7524,128.8111,128.6057,128.684,65233.0
2023-06-13 14:00:00,131.6,131.65,131.2,131.21,43180.0,128.684,128.7329,128.2928,128.3026,43180.0
2023-06-13 14:30:00,131.24,131.43,131.14,131.39,38396.0,128.332,128.5177,128.2342,128.4786,38396.0
2023-06-13 15:00:00,131.4,131.58,131.38,131.47,71215.0,128.4884,128.6644,128.4688,128.5569,71215.0
2023-06-13 15:30:00,131.47,131.64,131.41,131.63,66102.0,128.5569,128.7231,128.4982,128.7133,66102.0
2023-06-14 09:30:00,131.54,131.99,131.5,131.96,49955.0,128.6253,129.0653,128.5862,129.036,49955.0
2023-06-14 10:00:00,131.98,132.14,131.94,131.97,60288.0,129.0556,129.212,129.0164,129.0458,60288.0
2023-06-14 10:30:00,131.97,132.14,131.97,132.07,52785.0,129.0458,129.212,129.0458,129.1436,52785.0
2023-06-14 11:00:00,132.06,132.51,132.03,132.38,44810.0,129.1338,129.5738,129.1044,129.4467,44810.0
2023-06-14 11:30:00,132.4,132.41,132.19,132.24,19639.0,129.4662,129.476,129.2609,129.3098,19639.0
2023-06-14 12:00:00,132.17,132.28,132.06,132.22,32254.0,129.2413,129.3489,129.1338,129.2902,32254.0
2023-06-14 12:30:00,132.23,132.25,132.18,132.25,95132.0,129.3,129.3196,129.2511,129.3196,95132.0
2023-06-14 13:00:00,132.22,132.23,131.94,132.01,67352.0,129.2902,129.3,129.0164,129.0849,67352.0
2023-06-14 13:30:00,132.03,132.09,131.92,132.01,48866.0,129.1044,129.1631,128.9969,129.0849,48866.0
2023-06-14 14:00:00,131.95,131.95,131.01,131.35,67579.0,129.0262,129.0262,128.107,128.4395,67579.0
2023-06-14 14:30:00,131.29,132.1,131.17,131.87,80986.0,128.3808,129.1729,128.2635,128.948,80986.0
2023-06-14 15:00:00,131.95,132.41,131.74,131.98,57067.0,129.0262,129.476,128.8209,129.0556,57067.0
2023-06-14 15:30:00,131.98,132.23,131.57,132.23,76174.0,129.0556,129.3,128.6546,129.3,76174.0
2023-06-15 09:30:00,131.92,132.61,131.83,132.54,76984.0,128.9969,129.6716,128.9089,129.6031,76984.0
2023-06-15 10:00:00,132.55,132.82,132.47,132.79,64829.0,129.6129,129.8769,129.5347,129.8476,64829.0
2023-06-15 10:30:00,132.83,132.89,132.48,132.8,67795.0,129.8867,129.9454,129.5445,129.8574,67795.0
2023-06-15 11:00:00,132.82,133.19,132.76,133.19,66005.0,129.8769,130.2387,129.8183,130.2387,66005.0
2023-06-15 11:30:00,133.19,133.32,133.03,133.25,52634.0,130.2387,130.3659,130.0823,130.2974,52634.0
2023-06-15 12:00:00,133.25,133.32,133.12,133.3,37551.0,130.2974,130.3659,130.1703,130.3463,37551.0
2023-06-15 12:30:00,133.32,133.38,133.19,133.24,41543.0,130.3659,130.4245,130.2387,130.2876,41543.0
2023-06-15 13:00:00,133.26,133.29,133.06,133.27,38208.0,130.3072,130.3365,130.1116,130.317,38208.0
2023-06-15 13:30:00,133.33,133.58,133.27,133.55,44727.0,130.3756,130.6201,130.317,130.5908,44727.0
2023-06-15 14:00:00,133.56,133.61,133.38,133.56,38921.0,130.6005,130.6494,130.4245,130.6005,38921.0
2023-06-15 14:30:00,133.55,134.2,133.55,134.13,325461.0,130.5908,131.2264,130.5908,131.1579,325461.0
2023-06-15 15:00:00,134.13,134.19,133.89,134.01,94161.0,131.1579,131.2166,130.9232,131.0406,94161.0
2023-06-15 15:30:00,134.03,134.09,133.66,133.81,83806.0,131.0601,131.1188,130.6983,130.845,83806.0
2023-06-16 09:30:00,134.42,134.66,134.06,134.14,41275.0,131.4415,131.6762,131.0895,131.1677,41275.0
2023-06-16 10:00:00,134.16,134.54,134.16,134.54,33688.0,131.1872,131.5588,131.1872,131.5588,33688.0
2023-06-16 10:30:00,134.51,134.54,134.15,134.38,93205.0,131.5295,131.5588,131.1775,131.4024,93205.0
2023-06-16 11:00:00,134.38,134.51,134.03,134.09,26444.0,131.4024,131.5295,131.0601,131.1188,26444.0
2023-06-16 11:30:00,134.18,134.32,134.04,134.31,28081.0,131.2068,131.3437,131.0699,131.3339,28081.0
2023-06-16 12:00:00,134.32,134.46,134.22,134.46,37816.0,131.3437,131.4806,131.2459,131.4806,37816.0
2023-06-16 12:30:00,134.47,134.61,134.39,134.54,28136.0,131.4904,131.6273,131.4122,131.5588,28136.0
2023-06-16 13:00:00,134.55,134.55,134.34,134.35,23608.0,131.5686,131.5686,131.3633,131.373,23608.0
2023-06-16 13:30:00,134.34,134.36,134.17,134.31,67884.0,131.3633,131.3828,131.197,131.3339,67884.0
2023-06-16 14:00:00,134.3,134.34,134.11,134.17,28954.0,131.3241,131.3633,131.1384,131.197,28954.0
2023-06-16 14:30:00,134.14,134.15,133.8,133.81,55358.0,131.1677,131.1775,130.8352,130.845,55358.0
2023-06-16 15:00:00,133.83,133.83,133.57,133.64,40834.0,130.8646,130.8646,130.6103,130.6788,40834.0
2023-06-16 15:30:00,133.64,133.85,133.42,133.47,62717.0,130.6788,130.8841,130.4636,130.5125,62717.0
2023-06-20 09:30:00,132.86,133.26,132.74,132.99,55598.0,129.9161,130.3072,129.7987,130.0432,55598.0
2023-06-20 10:00:00,132.94,132.94,132.3,132.33,476688.0,129.9943,129.9943,129.3685,129.3978,476688.0
2023-06-20 10:30:00,132.38,132.6,132.32,132.43,68409.0,129.4467,129.6618,129.388,129.4956,68409.0
2023-06-20 11:00:00,132.51,132.69,132.45,132.52,68602.0,129.5738,129.7498,129.5151,129.5836,68602.0
2023-06-20 11:30:00,132.53,132.65,132.52,132.54,56515.0,129.5934,129.7107,129.5836,129.6031,56515.0
2023-06-20 12:00:00,132.56,132.9,132.49,132.86,42824.0,129.6227,129.9552,129.5543,129.9161,42824.0
2023-06-20 12:30:00,132.87,133.08,132.82,133.03,33264.0,129.9258,130.1312,129.8769,130.0823,33264.0
2023-06-20 13:00:00,133.04,133.21,132.92,133.1,34648.0,130.0921,130.2583,129.9747,130.1507,34648.0
2023-06-20 13:30:00,133.12,133.16,132.89,132.9,32822.0,130.1703,130.2094,129.9454,129.9552,32822.0
2023-06-20 14:00:00,132.91,133.08,132.88,133.08,63419.0,129.9649,130.1312,129.9356,130.1312,63419.0
2023-06-20 14:30:00,133.09,133.09,132.86,132.99,60000.0,130.141,130.141,129.9161,130.0432,60000.0
2023-06-20 15:00:00,133.03,133.03,132.88,132.96,54492.0,130.0823,130.0823,129.9356,130.0138,54492.0
2023-06-20 15:30:00,132.96,133.14,132.85,132.92,85875.0,130.0138,130.1898,129.9063,129.9747,85875.0
2023-06-21 09:30:00,132.77,132.77,132.35,132.44,30154.0,129.828,129.828,129.4174,129.5054,30154.0
2023-06-21 10:00:00,132.48,132.55,132.2,132.48,22091.0,129.5445,129.6129,129.2707,129.5445,22091.0
2023-06-21 10:30:00,132.51,132.55,132.13,132.38,50169.0,129.5738,129.6129,129.2022,129.4467,50169.0
2023-06-21 11:00:00,132.4,132.48,132.2,132.48,52184.0,129.4662,129.5445,129.2707,129.5445,52184.0
2023-06-21 11:30:00,132.47,132.7,132.42,132.42,56263.0,129.5347,129.7596,129.4858,129.4858,56263.0
2023-06-21 12:00:00,132.44,132.77,132.44,132.69,32060.0,129.5054,129.828,129.5054,129.7498,32060.0
2023-06-21 12:30:00,132.76,132.8,132.56,132.63,33227.0,129.8183,129.8574,129.6227,129.6912,33227.0
2023-06-21 13:00:00,132.6,132.68,132.47,132.52,56211.0,129.6618,129.74,129.5347,129.5836,56211.0
2023-06-21 13:30:00,132.54,132.7,132.52,132.67,33509.0,129.6031,129.7596,129.5836,129.7303,33509.0
2023-06-21 14:00:00,132.73,132.96,132.67,132.95,185979.0,129.7889,130.0138,129.7303,130.0041,185979.0
2023-06-21 14:30:00,132.97,133.02,132.88,132.97,33843.0,130.0236,130.0725,129.9356,130.0236,33843.0
2023-06-21 15:00:00,132.96,132.97,132.78,132.79,68289.0,130.0138,130.0236,129.8378,129.8476,68289.0
2023-06-21 15:30:00,132.82,132.82,132.42,132.51,91496.0,129.8769,129.8769,129.4858,129.5738,91496.0
2023-06-22 09:30:00,132.07,132.49,132.0,132.44,42708.0,129.1436,129.5543,129.0751,129.5054,42708.0
2023-06-22 10:00:00,132.47,132.73,132.35,132.61,40593.0,129.5347,129.7889,129.4174,129.6716,40593.0
2023-06-22 10:30:00,132.61,132.69,132.16,132.28,36293.0,129.6716,129.7498,129.2316,129.3489,36293.0
2023-06-22 11:00:00,132.31,132.57,132.3,132.38,37340.0,129.3782,129.6325,129.3685,129.4467,37340.0
2023-06-22 11:30:00,132.39,132.73,132.35,132.63,36150.0,129.4565,129.7889,129.4174,129.6912,36150.0
2023-06-22 12:00:00,132.61,132.61,132.38,132.46,64657.0,129.6716,129.6716,129.4467,129.5249,64657.0
2023-06-22 12:30:00,132.48,132.58,132.42,132.47,241438.0,129.5445,129.6423,129.4858,129.5347,241438.0
2023-06-22 13:00:00,132.47,132.48,132.2,132.31,61878.0,129.5347,129.5445,129.2707,129.3782,61878.0
2023-06-22 13:30:00,132.34,132.58,132.28,132.58,33625.0,129.4076,129.6423,129.3489,129.6423,33625.0
2023-06-22 14:00:00,132.59,132.7,132.56,132.7,66384.0,129.652,129.7596,129.6227,129.7596,66384.0
2023-06-22 14:30:00,132.7,132.82,132.62,132.81,42344.0,129.7596,129.8769,129.6814,129.8672,42344.0
2023-06-22 15:00:00,132.83,132.83,132.56,132.56,115493.0,129.8867,129.8867,129.6227,129.6227,115493.0
2023-06-22 15:30:00,132.56,132.9,132.49,132.87,68981.0,129.6227,129.9552,129.5543,129.9258,68981.0
2023-06-23 09:30:00,131.95,131.96,131.68,131.93,62957.0,129.0262,129.036,128.7622,129.0067,62957.0
2023-06-23 10:00:00,131.89,132.1,131.84,132.05,51360.0,128.9675,129.1729,128.9187,129.124,51360.0
2023-06-23 10:30:00,132.05,132.19,131.9,131.97,36030.0,129.124,129.2609,128.9773,129.0458,36030.0
2023-06-23 11:00:00,132.03,132.08,131.83,131.88,78595.0,129.1044,129.1533,128.9089,128.9578,78595.0
2023-06-23 11:30:00,131.9,132.17,131.87,132.1,49890.0,128.9773,129.2413,128.948,129.1729,49890.0
2023-06-23 12:00:00,132.11,132.34,132.06,132.34,104541.0,129.1827,129.4076,129.1338,129.4076,104541.0
2023-06-23 12:30:00,132.34,132.42,132.26,132.33,39895.0,129.4076,129.4858,129.3293,129.3978,39895.0
2023-06-23 13:00:00,132.35,132.44,132.22,132.42,26504.0,129.4174,129.5054,129.2902,129.4858,26504.0
2023-06-23 13:30:00,132.44,132.48,132.36,132.4,30264.0,129.5054,129.5445,129.4271,129.4662,30264.0
2023-06-23 14:00:00,132.36,132.38,132.17,132.21,99549.0,129.4271,129.4467,129.2413,129.2805,99549.0
2023-06-23 14:30:00,132.19,132.23,131.89,131.93,53133.0,129.2609,129.3,128.9675,129.0067,53133.0
2023-06-23 15:00:00,131.89,132.08,131.77,131.97,43255.0,128.9675,129.1533,128.8502,129.0458,43255.0
2023-06-23 15:30:00,131.99,132.18,131.93,131.99,54614.0,129.0653,129.2511,129.0067,129.0653,54614.0
2023-06-26 09:30:00,131.89,132.42,131.89,132.31,33770.0,128.9675,129.4858,128.9675,129.3782,33770.0
2023-06-26 10:00:00,132.35,132.44,132.21,132.34,37004.0,129.4174,129.5054,129.2805,129.4076,37004.0
2023-06-26 10:30:00,132.27,132.27,131.79,131.99,34668.0,129.3391,129.3391,128.8698,129.0653,34668.0
2023-06-26 11:00:00,132.01,132.02,131.62,131.69,33573.0,129.0849,129.0947,128.7035,128.772,33573.0
2023-06-26 11:30:00,131.68,131.86,131.61,131.85,52661.0,128.7622,128.9382,128.6938,128.9284,52661.0
2023-06-26 12:00:00,131.87,131.88,131.43,131.59,34414.0,128.948,128.9578,128.5177,128.6742,34414.0
2023-06-26 12:30:00,131.58,131.62,131.35,131.62,58035.0,128.6644,128.7035,128.4395,128.7035,58035.0
2023-06-26 13:00:00,131.63,131.71,131.53,131.71,26132.0,128.7133,128.7915,128.6155,128.7915,26132.0
2023-06-26 13:30:00,131.71,131.72,131.53,131.56,22253.0,128.7915,128.8013,128.6155,128.6449,22253.0
2023-06-26 14:00:00,131.55,131.61,131.42,131.53,37568.0,128.6351,128.6938,128.508,128.6155,37568.0
2023-06-26 14:30:00,131.52,131.79,131.52,131.71,63717.0,128.6057,128.8698,128.6057,128.7915,63717.0
2023-06-26 15:00:00,131.72,131.82,131.7,131.74,92696.0,128.8013,128.8991,128.7818,128.8209,92696.0
2023-06-26 15:30:00,131.73,131.81,131.32,131.37,74338.0,128.8111,128.8893,128.4102,128.4591,74338.0
2023-06-27 09:30:00,131.82,132.13,131.71,131.89,34147.0,128.8991,129.2022,128.7915,128.9675,34147.0
2023-06-27 10:00:00,131.87,131.99,131.65,131.95,24035.0,128.948,129.0653,128.7329,129.0262,24035.0
2023-06-27 10:30:00,131.9,132.1,131.85,132.1,276708.0,128.9773,129.1729,128.9284,129.1729,276708.0
2023-06-27 11:00:00,132.13,132.31,131.88,132.31,48754.0,129.2022,129.3782,128.9578,129.3782,48754.0
2023-06-27 11:30:00,132.32,132.52,132.3,132.49,49744.0,129.388,129.5836,129.3685,129.5543,49744.0
2023-06-27 12:00:00,132.49,132.69,132.48,132.66,44461.0,129.5543,129.7498,129.5445,129.7205,44461.0
2023-06-27 12:30:00,132.66,132.91,132.63,132.84,31970.0,129.7205,129.9649,129.6912,129.8965,31970.0
2023-06-27 13:00:00,132.85,133.01,132.77,132.94,34392.0,129.9063,130.0627,129.828,129.9943,34392.0
2023-06-27 13:30:00,132.95,133.13,132.95,133.12,35929.0,130.0041,130.1801,130.0041,130.1703,35929.0
2023-06-27 14:00:00,133.11,133.22,133.09,133.19,62677.0,130.1605,130.2681,130.141,130.2387,62677.0
2023-06-27 14:30:00,133.21,133.26,133.09,133.11,44000.0,130.2583,130.3072,130.141,130.1605,44000.0
2023-06-27 15:00:00,133.1,133.34,133.1,133.34,56121.0,130.1507,130.3854,130.1507,130.3854,56121.0
2023-06-27 15:30:00,133.34,133.36,133.12,133.15,83434.0,130.3854,130.405,130.1703,130.1996,83434.0
2023-06-28 09:30:00,132.7,132.77,132.42,132.55,26721.0,129.7596,129.828,129.4858,129.6129,26721.0
2023-06-28 10:00:00,132.57,132.71,132.37,132.67,25445.0,129.6325,129.7694,129.4369,129.7303,25445.0
2023-06-28 10:30:00,132.69,133.01,132.68,132.84,52422.0,129.7498,130.0627,129.74,129.8965,52422.0
2023-06-28 11:00:00,132.85,132.97,132.7,132.86,78285.0,129.9063,130.0236,129.7596,129.9161,78285.0
2023-06-28 11:30:00,132.87,133.06,132.87,133.04,251670.0,129.9258,130.1116,129.9258,130.0921,251670.0
2023-06-28 12:00:00,133.03,133.31,132.94,132.97,37870.0,130.0823,130.3561,129.9943,130.0236,37870.0
2023-06-28 12:30:00,132.95,132.98,132.43,132.6,47349.0,130.0041,130.0334,129.4956,129.6618,47349.0
2023-06-28 13:00:00,132.62,132.77,132.48,132.75,33481.0,129.6814,129.828,129.5445,129.8085,33481.0
2023-06-28 13:30:00,132.78,132.83,132.54,132.63,45737.0,129.8378,129.8867,129.6031,129.6912,45737.0
2023-06-28 14:00:00,132.65,132.84,132.64,132.79,160038.0,129.7107,129.8965,129.7009,129.8476,160038.0
2023-06-28 14:30:00,132.79,132.8,132.62,132.67,68230.0,129.8476,129.8574,129.6814,129.7303,68230.0
2023-06-28 15:00:00,132.68,132.71,132.38,132.56,93450.0,129.74,129.7694,129.4467,129.6227,93450.0
2023-06-28 15:30:00,132.54,132.85,132.5,132.83,81280.0,129.6031,129.9063,129.564,129.8867,81280.0
2023-06-29 09:30:00,132.89,133.15,132.68,133.06,36198.0,129.9454,130.1996,129.74,130.1116,36198.0
2023-06-29 10:00:00,133.05,133.26,132.84,133.06,61812.0,130.1018,130.3072,129.8965,130.1116,61812.0
2023-06-29 10:30:00,133.03,133.14,132.81,132.98,40663.0,130.0823,130.1898,129.8672,130.0334,40663.0
2023-06-29 11:00:00,132.93,133.36,132.93,133.36,38546.0,129.9845,130.405,129.9845,130.405,38546.0
2023-06-29 11:30:00,133.4,133.42,133.26,133.38,64989.0,130.4441,130.4636,130.3072,130.4245,64989.0
2023-06-29 12:00:00,133.39,133.48,133.21,133.45,50297.0,130.4343,130.5223,130.2583,130.493,50297.0
2023-06-29 12:30:00,133.46,133.54,133.25,133.32,110563.0,130.5028,130.581,130.2974,130.3659,110563.0
2023-06-29 13:00:00,133.31,133.31,133.09,133.29,52494.0,130.3561,130.3561,130.141,130.3365,52494.0
2023-06-29 13:30:00,133.31,133.31,133.07,133.08,34323.0,130.3561,130.3561,130.1214,130.1312,34323.0
2023-06-29 14:00:00,133.05,133.18,132.87,133.16,42523.0,130.1018,130.229,129.9258,130.2094,42523.0
2023-06-29 14:30:00,133.15,133.19,133.03,133.15,29346.0,130.1996,130.2387,130.0823,130.1996,29346.0
2023-06-29 15:00:00,133.19,133.33,133.17,133.3,40725.0,130.2387,130.3756,130.2192,130.3463,40725.0
2023-06-29 15:30:00,133.29,133.44,133.14,133.44,64500.0,130.3365,130.4832,130.1898,130.4832,64500.0
2023-06-30 09:30:00,134.34,134.65,134.27,134.53,43762.0,131.3633,131.6664,131.2948,131.549,43762.0
2023-06-30 10:00:00,134.55,134.85,134.52,134.74,28102.0,131.5686,131.862,131.5393,131.7544,28102.0
2023-06-30 10:30:00,134.74,134.8,134.56,134.65,43529.0,131.7544,131.8131,131.5784,131.6664,43529.0
2023-06-30 11:00:00,134.67,134.77,134.55,134.6,131888.0,131.6859,131.7837,131.5686,131.6175,131888.0
2023-06-30 11:30:00,134.58,134.58,134.4,134.53,67064.0,131.5979,131.5979,131.4219,131.549,67064.0
2023-06-30 12:00:00,134.58,134.74,134.53,134.73,28879.0,131.5979,131.7544,131.549,131.7446,28879.0
2023-06-30 12:30:00,134.75,134.89,134.73,134.86,28588.0,131.7642,131.9011,131.7446,131.8717,28588.0
2023-06-30 13:00:00,134.86,134.9,134.79,134.89,59127.0,131.8717,131.9109,131.8033,131.9011,59127.0
2023-06-30 13:30:00,134.88,134.99,134.88,134.96,37376.0,131.8913,131.9989,131.8913,131.9695,37376.0
2023-06-30 14:00:00,134.97,135.1,134.93,135.09,34837.0,131.9793,132.1064,131.9402,132.0966,34837.0
2023-06-30 14:30:00,135.1,135.1,134.94,135.02,23860.0,132.1064,132.1064,131.95,132.0282,23860.0
2023-06-30 15:00:00,135.02,135.09,134.91,135.05,171806.0,132.0282,132.0966,131.9206,132.0575,171806.0
2023-06-30 15:30:00,135.06,135.11,134.82,134.84,147455.0,132.0673,132.1162,131.8326,131.8522,147455.0
2023-07-03 09:30:00,134.47,134.7,134.39,134.65,159208.0,131.4904,131.7153,131.4122,131.6664,159208.0
2023-07-03 10:00:00,134.67,134.7,134.48,134.58,46412.0,131.6859,131.7153,131.5002,131.5979,46412.0
2023-07-03 10:30:00,134.6,134.62,134.44,134.47,68014.0,131.6175,131.6371,131.461,131.4904,68014.0
2023-07-03 11:00:00,134.47,134.58,134.46,134.54,26562.0,131.4904,131.5979,131.4806,131.5588,26562.0
2023-07-03 11:30:00,134.54,134.6,134.48,134.56,32304.0,131.5588,131.6175,131.5002,131.5784,32304.0
2023-07-03 12:00:00,134.57,134.68,134.55,134.68,30758.0,131.5882,131.6957,131.5686,131.6957,30758.0
2023-07-03 12:30:00,134.66,134.77,134.65,134.72,32588.0,131.6762,131.7837,131.6664,131.7348,32588.0
2023-07-05 09:30:00,134.25,134.7,134.15,134.65,41667.0,131.2753,131.7153,131.1775,131.6664,41667.0
2023-07-05 10:00:00,134.66,134.89,134.63,134.82,49425.0,131.6762,131.9011,131.6468,131.8326,49425.0
2023-07-05 10:30:00,134.9,134.96,134.73,134.9,39016.0,131.9109,131.9695,131.7446,131.9109,39016.0
2023-07-05 11:00:00,134.93,134.93,134.73,134.78,43547.0,131.9402,131.9402,131.7446,131.7935,43547.0
2023-07-05 11:30:00,134.75,134.81,134.67,134.68,78585.0,131.7642,131.8228,131.6859,131.6957,78585.0
2023-07-05 12:00:00,134.68,134.72,134.6,134.68,49212.0,131.6957,131.7348,131.6175,131.6957,49212.0
2023-07-05 12:30:00,134.68,134.72,134.51,134.61,40931.0,131.6957,131.7348,131.5295,131.6273,40931.0
2023-07-05 13:00:00,134.6,134.67,134.56,134.62,40098.0,131.6175,131.6859,131.5784,131.6371,40098.0
2023-07-05 13:30:00,134.62,134.7,134.56,134.7,30608.0,131.6371,131.7153,131.5784,131.7153,30608.0
2023-07-05 14:00:00,134.7,134.77,134.35,134.48,53286.0,131.7153,131.7837,131.373,131.5002,53286.0
2023-07-05 14:30:00,134.47,134.73,134.47,134.73,127779.0,131.4904,131.7446,131.4904,131.7446,127779.0
2023-07-05 15:00:00,134.73,134.76,134.67,134.75,50891.0,131.7446,131.774,131.6859,131.7642,50891.0
2023-07-05 15:30:00,134.76,134.78,134.54,134.54,63577.0,131.774,131.7935,131.5588,131.5588,63577.0
2023-07-06 09:30:00,133.3,133.64,133.09,133.18,83100.0,130.3463,130.6788,130.141,130.229,83100.0
2023-07-06 10:00:00,133.24,133.24,132.92,132.99,178894.0,130.2876,130.2876,129.9747,130.0432,178894.0
2023-07-06 10:30:00,132.99,133.02,132.79,132.82,55012.0,130.0432,130.0725,129.8476,129.8769,55012.0
2023-07-06 11:00:00,132.86,132.95,132.74,132.81,30489.0,129.9161,130.0041,129.7987,129.8672,30489.0
2023-07-06 11:30:00,132.82,133.06,132.81,133.02,50992.0,129.8769,130.1116,129.8672,130.0725,50992.0
2023-07-06 12:00:00,133.02,133.2,133.0,133.18,31516.0,130.0725,130.2485,130.053,130.229,31516.0
2023-07-06 12:30:00,133.19,133.32,133.15,133.31,24867.0,130.2387,130.3659,130.1996,130.3561,24867.0
2023-07-06 13:00:00,133.31,133.42,133.29,133.31,33682.0,130.3561,130.4636,130.3365,130.3561,33682.0
2023-07-06 13:30:00,133.32,133.45,133.23,133.44,25902.0,130.3659,130.493,130.2779,130.4832,25902.0
2023-07-06 14:00:00,133.45,133.47,133.33,133.35,41331.0,130.493,130.5125,130.3756,130.3952,41331.0
2023-07-06 14:30:00,133.35,133.64,133.35,133.62,31601.0,130.3952,130.6788,130.3952,130.6592,31601.0
2023-07-06 15:00:00,133.6,133.64,133.51,133.53,25734.0,130.6397,130.6788,130.5517,130.5712,25734.0
2023-07-06 15:30:00,133.53,133.6,133.44,133.49,52341.0,130.5712,130.6397,130.4832,130.5321,52341.0
2023-07-07 09:30:00,133.17,133.49,133.07,133.45,35646.0,130.2192,130.5321,130.1214,130.493,35646.0
2023-07-07 10:00:00,133.45,133.55,133.26,133.33,99808.0,130.493,130.5908,130.3072,130.3756,99808.0
2023-07-07 10:30:00,133.31,133.44,133.16,133.4,55447.0,130.3561,130.4832,130.2094,130.4441,55447.0
2023-07-07 11:00:00,133.42,133.48,133.38,133.42,47784.0,130.4636,130.5223,130.4245,130.4636,47784.0
2023-07-07 11:30:00,133.43,133.57,133.41,133.56,46017.0,130.4734,130.6103,130.4539,130.6005,46017.0
2023-07-07 12:00:00,133.56,133.75,133.55,133.73,27098.0,130.6005,130.7863,130.5908,130.7668,27098.0
2023-07-07 12:30:00,133.75,134.07,133.75,134.06,182404.0,130.7863,131.0992,130.7863,131.0895,182404.0
2023-07-07 13:00:00,134.06,134.2,134.05,134.2,36908.0,131.0895,131.2264,131.0797,131.2264,36908.0
2023-07-07 13:30:00,134.2,134.21,133.84,133.9,69346.0,131.2264,131.2361,130.8743,130.933,69346.0
2023-07-07 14:00:00,133.91,133.96,133.84,133.95,40888.0,130.9428,130.9917,130.8743,130.9819,40888.0
2023-07-07 14:30:00,133.96,133.96,133.69,133.72,48312.0,130.9917,130.9917,130.7277,130.757,48312.0
2023-07-07 15:00:00,133.72,133.75,133.47,133.5,79290.0,130.757,130.7863,130.5125,130.5419,79290.0
2023-07-07 15:30:00,133.49,133.57,132.87,132.94,100796.0,130.5321,130.6103,129.9258,129.9943,100796.0
2023-07-10 09:30:00,132.96,133.6,132.9,133.52,101333.0,130.0138,130.6397,129.9552,130.5614,101333.0
2023-07-10 10:00:00,133.51,133.7,133.49,133.55,75477.0,130.5517,130.7374,130.5321,130.5908,75477.0
2023-07-10 10:30:00,133.54,133.55,133.3,133.38,293587.0,130.581,130.5908,130.3463,130.4245,293587.0
2023-07-10 11:00:00,133.41,133.43,133.21,133.41,62725.0,130.4539,130.4734,130.2583,130.4539,62725.0
2023-07-10 11:30:00,133.41,133.48,133.19,133.32,58098.0,130.4539,130.5223,130.2387,130.3659,58098.0
2023-07-10 12:00:00,133.31,133.32,133.05,133.3,26884.0,130.3561,130.3659,130.1018,130.3463,26884.0
2023-07-10 12:30:00,133.31,133.51,133.24,133.51,28870.0,130.3561,130.5517,130.2876,130.5517,28870.0
2023-07-10 13:00:00,133.48,133.57,133.44,133.56,35540.0,130.5223,130.6103,130.4832,130.6005,35540.0
2023-07-10 13:30:00,133.6,133.66,133.46,133.49,34413.0,130.6397,130.6983,130.5028,130.5321,34413.0
2023-07-10 14:00:00,133.5,133.67,133.37,133.65,52285.0,130.5419,130.7081,130.4148,130.6885,52285.0
2023-07-10 14:30:00,133.66,133.67,133.49,133.64,54582.0,130.6983,130.7081,130.5321,130.6788,54582.0
2023-07-10 15:00:00,133.66,133.66,133.52,133.58,28359.0,130.6983,130.6983,130.5614,130.6201,28359.0
2023-07-10 15:30:00,133.56,133.71,133.39,133.71,66686.0,130.6005,130.7472,130.4343,130.7472,66686.0
2023-07-11 09:30:00,133.94,134.18,133.78,133.92,42964.0,130.9721,131.2068,130.8157,130.9526,42964.0
2023-07-11 10:00:00,133.91,133.91,133.62,133.88,34925.0,130.9428,130.9428,130.6592,130.9135,34925.0
2023-07-11 10:30:00,133.88,134.02,133.81,133.98,71745.0,130.9135,131.0504,130.845,131.0112,71745.0
2023-07-11 11:00:00,134.01,134.17,133.97,134.03,69068.0,131.0406,131.197,131.0015,131.0601,69068.0
2023-07-11 11:30:00,134.03,134.34,133.93,134.34,49660.0,131.0601,131.3633,130.9623,131.3633,49660.0
2023-07-11 12:00:00,134.37,134.39,134.03,134.15,46956.0,131.3926,131.4122,131.0601,131.1775,46956.0
2023-07-11 12:30:00,134.13,134.29,134.12,134.25,64521.0,131.1579,131.3144,131.1481,131.2753,64521.0
2023-07-11 13:00:00,134.26,134.32,134.08,134.15,80322.0,131.285,131.3437,131.109,131.1775,80322.0
2023-07-11 13:30:00,134.15,134.2,134.03,134.2,68896.0,131.1775,131.2264,131.0601,131.2264,68896.0
2023-07-11 14:00:00,134.2,134.23,133.98,134.1,54863.0,131.2264,131.2557,131.0112,131.1286,54863.0
2023-07-11 14:30:00,134.11,134.31,134.01,134.31,71638.0,131.1384,131.3339,131.0406,131.3339,71638.0
2023-07-11 15:00:00,134.3,134.35,134.21,134.33,54562.0,131.3241,131.373,131.2361,131.3535,54562.0
2023-07-11 15:30:00,134.32,134.78,134.25,134.64,104492.0,131.3437,131.7935,131.2753,131.6566,104492.0
2023-07-12 09:30:00,135.62,135.92,135.5,135.91,40087.0,132.6149,132.9082,132.4976,132.8985,40087.0
2023-07-12 10:00:00,135.94,136.15,135.82,136.11,36056.0,132.9278,133.1332,132.8105,133.094,36056.0
2023-07-12 10:30:00,136.13,136.22,136.02,136.07,37965.0,133.1136,133.2016,133.006,133.0549,37965.0
2023-07-12 11:00:00,136.08,136.12,135.93,135.93,130022.0,133.0647,133.1038,132.918,132.918,130022.0
2023-07-12 11:30:00,135.94,135.99,135.48,135.52,32726.0,132.9278,132.9767,132.478,132.5171,32726.0
2023-07-12 12:00:00,135.49,135.71,135.45,135.62,79989.0,132.4878,132.7029,132.4487,132.6149,79989.0
2023-07-12 12:30:00,135.6,135.86,135.56,135.73,36044.0,132.5953,132.8496,132.5562,132.7225,36044.0
2023-07-12 13:00:00,135.76,135.88,135.68,135.88,38878.0,132.7518,132.8691,132.6736,132.8691,38878.0
2023-07-12 13:30:00,135.87,135.96,135.86,135.91,229441.0,132.8594,132.9474,132.8496,132.8985,229441.0
2023-07-12 14:00:00,135.91,136.05,135.83,136.04,97347.0,132.8985,133.0354,132.8202,133.0256,97347.0
2023-07-12 14:30:00,136.01,136.07,135.87,135.93,75914.0,132.9963,133.0549,132.8594,132.918,75914.0
2023-07-12 15:00:00,135.92,135.98,135.63,135.77,61520.0,132.9082,132.9669,132.6247,132.7616,61520.0
2023-07-12 15:30:00,135.8,135.96,135.77,135.88,57228.0,132.7909,132.9474,132.7616,132.8691,57228.0
2023-07-13 09:30:00,136.77,136.86,136.54,136.81,66444.0,133.7394,133.8274,133.5145,133.7785,66444.0
2023-07-13 10:00:00,136.83,136.83,136.56,136.6,76882.0,133.7981,133.7981,133.5341,133.5732,76882.0
2023-07-13 10:30:00,136.55,136.77,136.55,136.76,80424.0,133.5243,133.7394,133.5243,133.7296,80424.0
2023-07-13 11:00:00,136.76,136.8,136.62,136.68,356036.0,133.7296,133.7688,133.5927,133.6514,356036.0
2023-07-13 11:30:00,136.69,136.87,136.63,136.86,63464.0,133.6612,133.8372,133.6025,133.8274,63464.0
2023-07-13 12:00:00,136.87,136.93,136.83,136.87,78727.0,133.8372,133.8959,133.7981,133.8372,78727.0
2023-07-13 12:30:00,136.88,136.97,136.84,136.9,37906.0,133.847,133.935,133.8079,133.8665,37906.0
2023-07-13 13:00:00,136.9,136.97,136.77,136.94,179963.0,133.8665,133.935,133.7394,133.9056,179963.0
2023-07-13 13:30:00,136.96,136.99,136.89,136.94,43422.0,133.9252,133.9545,133.8568,133.9056,43422.0
2023-07-13 14:00:00,136.94,137.08,136.91,136.95,117516.0,133.9056,134.0425,133.8763,133.9154,117516.0
2023-07-13 14:30:00,136.95,137.05,136.92,137.04,104259.0,133.9154,134.0132,133.8861,134.0034,104259.0
2023-07-13 15:00:00,137.05,137.25,137.03,137.24,235251.0,134.0132,134.2088,133.9937,134.199,235251.0
2023-07-13 15:30:00,137.24,137.42,137.15,137.15,225918.0,134.199,134.375,134.111,134.111,225918.0
2023-07-14 09:30:00,137.48,137.84,137.3,137.82,32927.0,134.4337,134.7857,134.2577,134.7661,32927.0
2023-07-14 10:00:00,137.79,137.95,137.54,137.67,27105.0,134.7368,134.8933,134.4924,134.6195,27105.0
2023-07-14 10:30:00,137.65,137.73,137.4,137.57,50612.0,134.5999,134.6781,134.3555,134.5217,50612.0
2023-07-14 11:00:00,137.56,137.74,137.55,137.69,52473.0,134.5119,134.6879,134.5021,134.639,52473.0
2023-07-14 11:30:00,137.7,137.82,137.56,137.65,49749.0,134.6488,134.7661,134.5119,134.5999,49749.0
2023-07-14 12:00:00,137.66,137.66,137.42,137.44,55341.0,134.6097,134.6097,134.375,134.3946,55341.0
2023-07-14 12:30:00,137.45,137.57,137.38,137.39,20941.0,134.4043,134.5217,134.3359,134.3457,20941.0
2023-07-14 13:00:00,137.41,137.45,137.25,137.44,38805.0,134.3652,134.4043,134.2088,134.3946,38805.0
2023-07-14 13:30:00,137.45,137.53,137.41,137.43,79467.0,134.4043,134.4826,134.3652,134.3848,79467.0
2023-07-14 14:00:00,137.44,137.59,137.36,137.36,44043.0,134.3946,134.5412,134.3163,134.3163,44043.0
2023-07-14 14:30:00,137.38,137.4,137.2,137.21,31318.0,134.3359,134.3555,134.1599,134.1697,31318.0
2023-07-14 15:00:00,137.19,137.28,137.02,137.15,64616.0,134.1501,134.2381,133.9839,134.111,64616.0
2023-07-14 15:30:00,137.18,137.27,137.03,137.27,71498.0,134.1403,134.2283,133.9937,134.2283,71498.0
2023-07-17 09:30:00,137.25,137.39,137.04,137.29,73047.0,134.2088,134.3457,134.0034,134.2479,73047.0
2023-07-17 10:00:00,137.3,137.51,137.28,137.48,26556.0,134.2577,134.463,134.2381,134.4337,26556.0
2023-07-17 10:30:00,137.48,137.61,137.42,137.53,34465.0,134.4337,134.5608,134.375,134.4826,34465.0
2023-07-17 11:00:00,137.53,137.72,137.46,137.72,38848.0,134.4826,134.6684,134.4141,134.6684,38848.0
2023-07-17 11:30:00,137.72,137.82,137.69,137.81,41730.0,134.6684,134.7661,134.639,134.7564,41730.0
2023-07-17 12:00:00,137.84,137.84,137.71,137.72,30517.0,134.7857,134.7857,134.6586,134.6684,30517.0
2023-07-17 12:30:00,137.71,137.86,137.66,137.86,25194.0,134.6586,134.8053,134.6097,134.8053,25194.0
2023-07-17 13:00:00,137.85,137.85,137.72,137.76,25777.0,134.7955,134.7955,134.6684,134.7075,25777.0
2023-07-17 13:30:00,137.76,137.9,137.74,137.86,36864.0,134.7075,134.8444,134.6879,134.8053,36864.0
2023-07-17 14:00:00,137.86,137.97,137.81,137.94,39683.0,134.8053,134.9128,134.7564,134.8835,39683.0
2023-07-17 14:30:00,137.93,137.98,137.82,137.96,58548.0,134.8737,134.9226,134.7661,134.903,58548.0
2023-07-17 15:00:00,137.96,138.3,137.96,138.19,72393.0,134.903,135.2355,134.903,135.128,72393.0
2023-07-17 15:30:00,138.19,138.19,137.93,137.98,114525.0,135.128,135.128,134.8737,134.9226,114525.0
2023-07-18 09:30:00,137.88,138.12,137.82,138.11,78083.0,134.8248,135.0595,134.7661,135.0497,78083.0
2023-07-18 10:00:00,138.1,138.17,138.03,138.09,22854.0,135.0399,135.1084,134.9715,135.0302,22854.0
2023-07-18 10:30:00,138.09,138.26,138.0,138.19,123211.0,135.0302,135.1964,134.9422,135.128,123211.0
2023-07-18 11:00:00,138.22,138.34,138.2,138.2,47816.0,135.1573,135.2746,135.1377,135.1377,47816.0
2023-07-18 11:30:00,138.21,138.52,138.11,138.52,33651.0,135.1475,135.4506,135.0497,135.4506,33651.0
2023-07-18 12:00:00,138.5,138.52,138.23,138.4,36279.0,135.4311,135.4506,135.1671,135.3333,36279.0
2023-07-18 12:30:00,138.38,138.46,138.35,138.38,26512.0,135.3137,135.392,135.2844,135.3137,26512.0
2023-07-18 13:00:00,138.4,138.56,138.4,138.5,43326.0,135.3333,135.4898,135.3333,135.4311,43326.0
2023-07-18 13:30:00,138.52,138.62,138.49,138.62,35072.0,135.4506,135.5484,135.4213,135.5484,35072.0
2023-07-18 14:00:00,138.61,138.83,138.6,138.83,36308.0,135.5386,135.7538,135.5289,135.7538,36308.0
2023-07-18 14:30:00,138.85,138.87,138.67,138.8,77362.0,135.7733,135.7929,135.5973,135.7244,77362.0
2023-07-18 15:00:00,138.78,138.98,138.69,138.88,63901.0,135.7049,135.9004,135.6169,135.8027,63901.0
2023-07-18 15:30:00,138.86,138.97,138.75,138.77,101410.0,135.7831,135.8907,135.6755,135.6951,101410.0
2023-07-19 09:30:00,138.99,139.15,138.85,139.0,86638.0,135.9102,136.0667,135.7733,135.92,86638.0
2023-07-19 10:00:00,139.01,139.08,138.9,138.91,47557.0,135.9298,135.9982,135.8222,135.832,47557.0
2023-07-19 10:30:00,138.93,139.04,138.57,138.79,43893.0,135.8516,135.9591,135.4995,135.7147,43893.0
2023-07-19 11:00:00,138.77,139.07,138.72,139.04,36055.0,135.6951,135.9885,135.6462,135.9591,36055.0
2023-07-19 11:30:00,139.05,139.14,138.99,139.08,84778.0,135.9689,136.0569,135.9102,135.9982,84778.0
2023-07-19 12:00:00,139.09,139.19,138.8,138.88,81485.0,136.008,136.1058,135.7244,135.8027,81485.0
2023-07-19 12:30:00,138.86,138.89,138.7,138.89,96687.0,135.7831,135.8124,135.6266,135.8124,96687.0
2023-07-19 13:00:00,138.89,138.91,138.64,138.8,39961.0,135.8124,135.832,135.568,135.7244,39961.0
2023-07-19 13:30:00,138.79,138.86,138.68,138.78,40265.0,135.7147,135.7831,135.6071,135.7049,40265.0
2023-07-19 14:00:00,138.77,138.79,138.55,138.65,83326.0,135.6951,135.7147,135.48,135.5778,83326.0
2023-07-19 14:30:00,138.65,138.91,138.65,138.87,82211.0,135.5778,135.832,135.5778,135.7929,82211.0
2023-07-19 15:00:00,138.87,139.09,138.86,139.02,47947.0,135.7929,136.008,135.7831,135.9396,47947.0
2023-07-19 15:30:00,138.96,138.97,138.81,138.81,126864.0,135.8809,135.8907,135.7342,135.7342,126864.0
2023-07-20 09:30:00,138.19,138.86,138.19,138.76,163976.0,135.128,135.7831,135.128,135.6853,163976.0
2023-07-20 10:00:00,138.78,138.79,138.16,138.25,204519.0,135.7049,135.7147,135.0986,135.1866,204519.0
2023-07-20 10:30:00,138.22,138.38,138.05,138.33,285637.0,135.1573,135.3137,134.9911,135.2648,285637.0
2023-07-20 11:00:00,138.34,138.55,138.25,138.35,453463.0,135.2746,135.48,135.1866,135.2844,453463.0
2023-07-20 11:30:00,138.34,138.55,138.32,138.35,1049647.0,135.2746,135.48,135.2551,135.2844,1049647.0
2023-07-20 12:00:00,138.36,138.65,138.27,138.4,1494916.0,135.2942,135.5778,135.2062,135.3333,1494916.0
2023-07-20 12:30:00,138.4,138.44,138.22,138.37,517162.0,135.3333,135.3724,135.1573,135.304,517162.0
2023-07-20 13:00:00,138.37,138.49,138.32,138.48,351890.0,135.304,135.4213,135.2551,135.4115,351890.0
2023-07-20 13:30:00,138.47,138.52,138.29,138.3,226774.0,135.4017,135.4506,135.2257,135.2355,226774.0
2023-07-20 14:00:00,138.28,138.28,137.86,137.88,540646.0,135.216,135.216,134.8053,134.8248,540646.0
2023-07-20 14:30:00,137.88,138.06,137.88,137.98,524823.0,134.8248,135.0008,134.8248,134.9226,524823.0
2023-07-20 15:00:00,137.99,138.04,137.63,137.64,1458224.0,134.9324,134.9813,134.5804,134.5901,1458224.0
2023-07-20 15:30:00,137.64,137.92,137.64,137.82,609993.0,134.5901,134.8639,134.5901,134.7661,609993.0
2023-07-21 09:30:00,138.63,138.67,138.25,138.3,99870.0,135.5582,135.5973,135.1866,135.2355,99870.0
2023-07-21 10:00:00,138.3,138.59,138.14,138.2,92883.0,135.2355,135.5191,135.0791,135.1377,92883.0
2023-07-21 10:30:00,138.17,138.46,138.17,138.32,247991.0,135.1084,135.392,135.1084,135.2551,247991.0
2023-07-21 11:00:00,138.31,138.52,138.29,138.52,162799.0,135.2453,135.4506,135.2257,135.4506,162799.0
2023-07-21 11:30:00,138.52,138.57,138.28,138.38,82121.0,135.4506,135.4995,135.216,135.3137,82121.0
2023-07-21 12:00:00,138.4,138.43,138.25,138.25,61772.0,135.3333,135.3626,135.1866,135.1866,61772.0
2023-07-21 12:30:00,138.24,138.27,138.02,138.2,362113.0,135.1768,135.2062,134.9617,135.1377,362113.0
2023-07-21 13:00:00,138.18,138.44,138.17,138.44,651919.0,135.1182,135.3724,135.1084,135.3724,651919.0
2023-07-21 13:30:00,138.44,138.56,138.43,138.56,81059.0,135.3724,135.4898,135.3626,135.4898,81059.0
2023-07-21 14:00:00,138.55,138.58,138.21,138.29,79705.0,135.48,135.5093,135.1475,135.2257,79705.0
2023-07-21 14:30:00,138.29,138.4,138.2,138.22,100306.0,135.2257,135.3333,135.1377,135.1573,100306.0
2023-07-21 15:00:00,138.22,138.22,137.95,138.09,380898.0,135.1573,135.1573,134.8933,135.0302,380898.0
2023-07-21 15:30:00,138.1,138.19,137.94,137.97,177462.0,135.0399,135.128,134.8835,134.9128,177462.0
2023-07-24 09:30:00,138.26,138.64,138.04,138.19,57462.0,135.1964,135.568,134.9813,135.128,57462.0
2023-07-24 10:00:00,138.21,138.57,138.17,138.53,78235.0,135.1475,135.4995,135.1084,135.4604,78235.0
2023-07-24 10:30:00,138.55,138.58,138.41,138.54,184908.0,135.48,135.5093,135.3431,135.4702,184908.0
2023-07-24 11:00:00,138.55,138.63,138.37,138.5,153075.0,135.48,135.5582,135.304,135.4311,153075.0
2023-07-24 11:30:00,138.5,138.56,138.32,138.55,63635.0,135.4311,135.4898,135.2551,135.48,63635.0
2023-07-24 12:00:00,138.53,138.62,138.44,138.53,36701.0,135.4604,135.5484,135.3724,135.4604,36701.0
2023-07-24 12:30:00,138.58,138.62,138.4,138.47,95544.0,135.5093,135.5484,135.3333,135.4017,95544.0
2023-07-24 13:00:00,138.44,138.55,138.4,138.55,42808.0,135.3724,135.48,135.3333,135.48,42808.0
2023-07-24 13:30:00,138.56,138.68,138.49,138.66,33637.0,135.4898,135.6071,135.4213,135.5875,33637.0
2023-07-24 14:00:00,138.68,138.74,138.63,138.66,58539.0,135.6071,135.6658,135.5582,135.5875,58539.0
2023-07-24 14:30:00,138.64,138.64,138.4,138.55,43736.0,135.568,135.568,135.3333,135.48,43736.0
2023-07-24 15:00:00,138.53,138.56,138.27,138.27,83345.0,135.4604,135.4898,135.2062,135.2062,83345.0
2023-07-24 15:30:00,138.3,138.52,138.3,138.51,358166.0,135.2355,135.4506,135.2355,135.4409,358166.0
2023-07-25 09:30:00,138.51,139.11,138.51,139.1,67137.0,135.4409,136.0276,135.4409,136.0178,67137.0
2023-07-25 10:00:00,139.09,139.13,138.96,139.0,50557.0,136.008,136.0471,135.8809,135.92,50557.0
2023-07-25 10:30:00,138.98,139.08,138.88,139.01,41141.0,135.9004,135.9982,135.8027,135.9298,41141.0
2023-07-25 11:00:00,139.0,139.19,139.0,139.17,72818.0,135.92,136.1058,135.92,136.0862,72818.0
2023-07-25 11:30:00,139.19,139.37,139.19,139.32,63756.0,136.1058,136.2818,136.1058,136.2329,63756.0
2023-07-25 12:00:00,139.31,139.36,139.23,139.26,54206.0,136.2231,136.272,136.1449,136.1742,54206.0
2023-07-25 12:30:00,139.26,139.43,139.21,139.41,45243.0,136.1742,136.3405,136.1253,136.3209,45243.0
2023-07-25 13:00:00,139.4,139.49,139.32,139.44,62816.0,136.3111,136.3991,136.2329,136.3503,62816.0
2023-07-25 13:30:00,139.47,139.49,139.39,139.4,72738.0,136.3796,136.3991,136.3014,136.3111,72738.0
2023-07-25 14:00:00,139.37,139.58,139.36,139.57,69546.0,136.2818,136.4872,136.272,136.4774,69546.0
2023-07-25 14:30:00,139.56,139.71,139.42,139.43,105846.0,136.4676,136.6143,136.3307,136.3405,105846.0
2023-07-25 15:00:00,139.43,139.6,139.42,139.5,107719.0,136.3405,136.5067,136.3307,136.4089,107719.0
2023-07-25 15:30:00,139.49,139.54,139.33,139.37,103661.0,136.3991,136.448,136.2427,136.2818,103661.0
2023-07-26 09:30:00,139.07,139.27,138.82,139.12,54273.0,135.9885,136.184,135.744,136.0373,54273.0
2023-07-26 10:00:00,139.1,139.17,138.94,139.06,39961.0,136.0178,136.0862,135.8613,135.9787,39961.0
2023-07-26 10:30:00,139.05,139.1,138.83,138.86,74490.0,135.9689,136.0178,135.7538,135.7831,74490.0
2023-07-26 11:00:00,138.83,138.9,138.75,138.88,100594.0,135.7538,135.8222,135.6755,135.8027,100594.0
2023-07-26 11:30:00,138.85,139.08,138.84,139.06,121592.0,135.7733,135.9982,135.7635,135.9787,121592.0
2023-07-26 12:00:00,139.05,139.15,139.0,139.01,27733.0,135.9689,136.0667,135.92,135.9298,27733.0
2023-07-26 12:30:00,139.0,139.05,138.83,138.9,49709.0,135.92,135.9689,135.7538,135.8222,49709.0
2023-07-26 13:00:00,138.89,138.98,138.86,138.94,69379.0,135.8124,135.9004,135.7831,135.8613,69379.0
2023-07-26 13:30:00,138.95,139.0,138.88,138.97,67155.0,135.8711,135.92,135.8027,135.8907,67155.0
2023-07-26 14:00:00,138.89,139.19,138.88,139.0,42937.0,135.8124,136.1058,135.8027,135.92,42937.0
2023-07-26 14:30:00,138.99,139.83,138.98,139.51,124514.0,135.9102,136.7316,135.9004,136.4187,124514.0
2023-07-26 15:00:00,139.51,139.59,138.68,139.05,172245.0,136.4187,136.4969,135.6071,135.9689,172245.0
2023-07-26 15:30:00,139.04,139.41,138.92,139.35,140348.0,135.9591,136.3209,135.8418,136.2622,140348.0
2023-07-27 09:30:00,140.57,140.8,140.41,140.71,53194.0,137.4552,137.6801,137.2988,137.5921,53194.0
2023-07-27 10:00:00,140.74,140.74,140.06,140.09,40368.0,137.6214,137.6214,136.9565,136.9858,40368.0
2023-07-27 10:30:00,140.11,140.34,139.95,139.95,47250.0,137.0054,137.2303,136.849,136.849,47250.0
2023-07-27 11:00:00,140.01,140.13,139.9,140.06,62722.0,136.9076,137.025,136.8001,136.9565,62722.0
2023-07-27 11:30:00,140.19,140.21,139.92,139.96,39118.0,137.0836,137.1032,136.8196,136.8587,39118.0
2023-07-27 12:00:00,139.99,140.41,139.98,140.41,31274.0,136.8881,137.2988,136.8783,137.2988,31274.0
2023-07-27 12:30:00,140.41,140.46,140.29,140.37,49905.0,137.2988,137.3477,137.1814,137.2596,49905.0
2023-07-27 13:00:00,140.37,140.44,139.76,139.78,61958.0,137.2596,137.3281,136.6632,136.6827,61958.0
2023-07-27 13:30:00,139.77,139.8,139.59,139.66,45925.0,136.6729,136.7023,136.4969,136.5654,45925.0
2023-07-27 14:00:00,139.66,139.74,139.01,139.04,94021.0,136.5654,136.6436,135.9298,135.9591,94021.0
2023-07-27 14:30:00,139.05,139.08,138.63,138.68,41095.0,135.9689,135.9982,135.5582,135.6071,41095.0
2023-07-27 15:00:00,138.66,138.99,138.53,138.66,58717.0,135.5875,135.9102,135.4604,135.5875,58717.0
2023-07-27 15:30:00,138.7,138.79,138.33,138.61,71341.0,135.6266,135.7147,135.2648,135.5386,71341.0
2023-07-28 09:30:00,139.45,139.75,139.37,139.62,63138.0,136.36,136.6534,136.2818,136.5263,63138.0
2023-07-28 10:00:00,139.58,139.87,139.57,139.7,56367.0,136.4872,136.7707,136.4774,136.6045,56367.0
2023-07-28 10:30:00,139.71,139.84,139.62,139.83,28048.0,136.6143,136.7414,136.5263,136.7316,28048.0
2023-07-28 11:00:00,139.85,140.09,139.78,140.04,40002.0,136.7512,136.9858,136.6827,136.937,40002.0
2023-07-28 11:30:00,140.05,140.11,139.96,140.06,61588.0,136.9467,137.0054,136.8587,136.9565,61588.0
2023-07-28 12:00:00,140.05,140.05,139.84,140.02,56902.0,136.9467,136.9467,136.7414,136.9174,56902.0
2023-07-28 12:30:00,140.02,140.02,139.83,139.87,54532.0,136.9174,136.9174,136.7316,136.7707,54532.0
2023-07-28 13:00:00,139.83,139.83,139.58,139.59,33076.0,136.7316,136.7316,136.4872,136.4969,33076.0
2023-07-28 13:30:00,139.59,139.66,139.24,139.6,40948.0,136.4969,136.5654,136.1547,136.5067,40948.0
2023-07-28 14:00:00,139.6,139.8,139.6,139.77,37137.0,136.5067,136.7023,136.5067,136.6729,37137.0
2023-07-28 14:30:00,139.8,139.94,139.57,139.85,86742.0,136.7023,136.8392,136.4774,136.7512,86742.0
2023-07-28 15:00:00,139.86,139.97,139.8,139.81,68590.0,136.7609,136.8685,136.7023,136.7121,68590.0
2023-07-28 15:30:00,139.8,140.01,139.75,139.87,93076.0,136.7023,136.9076,136.6534,136.7707,93076.0
2023-07-31 09:30:00,140.11,140.24,139.68,139.85,108390.0,137.0054,137.1325,136.5849,136.7512,108390.0
2023-07-31 10:00:00,139.82,140.07,139.75,140.06,58426.0,136.7218,136.9663,136.6534,136.9565,58426.0
2023-07-31 10:30:00,140.09,140.09,139.89,139.97,40641.0,136.9858,136.9858,136.7903,136.8685,40641.0
2023-07-31 11:00:00,139.97,140.09,139.88,139.93,51435.0,136.8685,136.9858,136.7805,136.8294,51435.0
2023-07-31 11:30:00,139.9,139.97,139.73,139.83,25948.0,136.8001,136.8685,136.6338,136.7316,25948.0
2023-07-31 12:00:00,139.85,139.93,139.81,139.92,29159.0,136.7512,136.8294,136.7121,136.8196,29159.0
2023-07-31 12:30:00,139.92,139.92,139.72,139.72,64287.0,136.8196,136.8196,136.624,136.624,64287.0
2023-07-31 13:00:00,139.7,139.87,139.63,139.8,22271.0,136.6045,136.7707,136.536,136.7023,22271.0
2023-07-31 13:30:00,139.81,139.95,139.81,139.84,32719.0,136.7121,136.849,136.7121,136.7414,32719.0
2023-07-31 14:00:00,139.85,139.9,139.69,139.76,80119.0,136.7512,136.8001,136.5947,136.6632,80119.0
2023-07-31 14:30:00,139.79,139.93,139.73,139.89,58827.0,136.6925,136.8294,136.6338,136.7903,58827.0
2023-07-31 15:00:00,139.88,139.88,139.65,139.69,61035.0,136.7805,136.7805,136.5556,136.5947,61035.0
2023-07-31 15:30:00,139.72,139.97,139.48,139.96,151836.0,136.624,136.8685,136.3894,136.8587,151836.0
2023-08-01 09:30:00,139.53,139.77,139.45,139.74,46411.0,136.4383,136.6729,136.36,136.6436,46411.0
2023-08-01 10:00:00,139.75,139.89,139.41,139.6,57254.0,136.6534,136.7903,136.3209,136.5067,57254.0
2023-08-01 10:30:00,139.58,139.89,139.56,139.81,60544.0,136.4872,136.7903,136.4676,136.7121,60544.0
2023-08-01 11:00:00,139.82,139.87,139.63,139.77,47548.0,136.7218,136.7707,136.536,136.6729,47548.0
2023-08-01 11:30:00,139.77,139.78,139.64,139.72,84283.0,136.6729,136.6827,136.5458,136.624,84283.0
2023-08-01 12:00:00,139.76,139.81,139.62,139.67,26568.0,136.6632,136.7121,136.5263,136.5752,26568.0
2023-08-01 12:30:00,139.63,139.83,139.56,139.83,71521.0,136.536,136.7316,136.4676,136.7316,71521.0
2023-08-01 13:00:00,139.84,139.87,139.77,139.85,88952.0,136.7414,136.7707,136.6729,136.7512,88952.0
2023-08-01 13:30:00,139.84,139.89,139.75,139.87,45226.0,136.7414,136.7903,136.6534,136.7707,45226.0
2023-08-01 14:00:00,139.88,140.03,139.86,139.92,51777.0,136.7805,136.9272,136.7609,136.8196,51777.0
2023-08-01 14:30:00,139.97,140.06,139.93,140.03,63689.0,136.8685,136.9565,136.8294,136.9272,63689.0
2023-08-01 15:00:00,140.03,140.11,139.96,140.01,70733.0,136.9272,137.0054,136.8587,136.9076,70733.0
2023-08-01 15:30:00,140.02,140.08,139.86,139.94,167952.0,136.9174,136.9761,136.7609,136.8392,167952.0
2023-08-02 09:30:00,138.83,138.92,138.49,138.73,66604.0,135.7538,135.8418,135.4213,135.656,66604.0
2023-08-02 10:00:00,138.75,138.75,138.31,138.44,132464.0,135.6755,135.6755,135.2453,135.3724,132464.0
2023-08-02 10:30:00,138.45,138.54,137.97,138.03,50718.0,135.3822,135.4702,134.9128,134.9715,50718.0
2023-08-02 11:00:00,138.03,138.27,138.03,138.22,47334.0,134.9715,135.2062,134.9715,135.1573,47334.0
2023-08-02 11:30:00,138.2,138.35,137.93,137.93,56578.0,135.1377,135.2844,134.8737,134.8737,56578.0
2023-08-02 12:00:00,137.96,138.04,137.8,137.89,64493.0,134.903,134.9813,134.7466,134.8346,64493.0
2023-08-02 12:30:00,137.93,138.18,137.86,138.11,62597.0,134.8737,135.1182,134.8053,135.0497,62597.0
2023-08-02 13:00:00,138.1,138.2,138.03,138.15,55474.0,135.0399,135.1377,134.9715,135.0888,55474.0
2023-08-02 13:30:00,138.11,138.25,137.96,137.99,55903.0,135.0497,135.1866,134.903,134.9324,55903.0
2023-08-02 14:00:00,137.97,138.14,137.97,138.03,41364.0,134.9128,135.0791,134.9128,134.9715,41364.0
2023-08-02 14:30:00,138.01,138.06,137.9,138.0,101827.0,134.9519,135.0008,134.8444,134.9422,101827.0
2023-08-02 15:00:00,138.0,138.1,137.57,137.57,66627.0,134.9422,135.0399,134.5217,134.5217,66627.0
2023-08-02 15:30:00,137.59,137.95,137.57,137.79,145851.0,134.5412,134.8933,134.5217,134.7368,145851.0
2023-08-03 09:30:00,137.25,137.44,136.96,137.38,58749.0,134.2088,134.3946,133.9252,134.3359,58749.0
2023-08-03 10:00:00,137.36,137.57,137.06,137.12,80718.0,134.3163,134.5217,134.023,134.0817,80718.0
2023-08-03 10:30:00,137.05,137.35,137.05,137.34,34589.0,134.0132,134.3066,134.0132,134.2968,34589.0
2023-08-03 11:00:00,137.37,137.63,137.31,137.62,81954.0,134.3261,134.5804,134.2674,134.5706,81954.0
2023-08-03 11:30:00,137.64,137.75,137.51,137.6,29142.0,134.5901,134.6977,134.463,134.551,29142.0
2023-08-03 12:00:00,137.57,137.72,137.54,137.71,19723.0,134.5217,134.6684,134.4924,134.6586,19723.0
2023-08-03 12:30:00,137.72,138.01,137.71,137.95,33712.0,134.6684,134.9519,134.6586,134.8933,33712.0
2023-08-03 13:00:00,137.97,138.0,137.87,137.94,55703.0,134.9128,134.9422,134.815,134.8835,55703.0
2023-08-03 13:30:00,137.94,137.96,137.62,137.64,26512.0,134.8835,134.903,134.5706,134.5901,26512.0
2023-08-03 14:00:00,137.62,137.86,137.6,137.77,46589.0,134.5706,134.8053,134.551,134.7173,46589.0
2023-08-03 14:30:00,137.8,137.86,137.62,137.8,54136.0,134.7466,134.8053,134.5706,134.7466,54136.0
2023-08-03 15:00:00,137.81,137.82,137.45,137.56,215450.0,134.7564,134.7661,134.4043,134.5119,215450.0
2023-08-03 15:30:00,137.58,137.72,137.49,137.5,136883.0,134.5315,134.6684,134.4435,134.4532,136883.0
2023-08-04 09:30:00,137.74,138.08,137.53,137.59,41471.0,134.6879,135.0204,134.4826,134.5412,41471.0
2023-08-04 10:00:00,137.56,137.58,137.05,137.54,41371.0,134.5119,134.5315,134.0132,134.4924,41371.0
2023-08-04 10:30:00,137.62,137.92,137.59,137.87,26745.0,134.5706,134.8639,134.5412,134.815,26745.0
2023-08-04 11:00:00,137.88,138.05,137.86,138.05,39882.0,134.8248,134.9911,134.8053,134.9911,39882.0
2023-08-04 11:30:00,138.04,138.18,137.94,138.12,29690.0,134.9813,135.1182,134.8835,135.0595,29690.0
2023-08-04 12:00:00,138.13,138.38,138.09,138.38,29216.0,135.0693,135.3137,135.0302,135.3137,29216.0
2023-08-04 12:30:00,138.4,138.52,138.33,138.44,123961.0,135.3333,135.4506,135.2648,135.3724,123961.0
2023-08-04 13:00:00,138.46,138.46,138.06,138.1,46778.0,135.392,135.392,135.0008,135.0399,46778.0
2023-08-04 13:30:00,138.15,138.18,137.82,137.86,53356.0,135.0888,135.1182,134.7661,134.8053,53356.0
2023-08-04 14:00:00,137.86,137.86,137.03,137.09,97832.0,134.8053,134.8053,133.9937,134.0523,97832.0
2023-08-04 14:30:00,137.11,137.16,136.66,136.75,49367.0,134.0719,134.1208,133.6319,133.7199,49367.0
2023-08-04 15:00:00,136.74,136.94,136.65,136.76,53366.0,133.7101,133.9056,133.6221,133.7296,53366.0
2023-08-04 15:30:00,136.79,136.81,136.51,136.68,163347.0,133.759,133.7785,133.4852,133.6514,163347.0
2023-08-07 09:30:00,137.18,137.71,137.18,137.43,35091.0,134.1403,134.6586,134.1403,134.3848,35091.0
2023-08-07 10:00:00,137.36,137.77,137.27,137.72,32643.0,134.3163,134.7173,134.2283,134.6684,32643.0
2023-08-07 10:30:00,137.74,137.85,137.53,137.6,48101.0,134.6879,134.7955,134.4826,134.551,48101.0
2023-08-07 11:00:00,137.55,137.59,137.36,137.46,17403.0,134.5021,134.5412,134.3163,134.4141,17403.0
2023-08-07 11:30:00,137.5,137.73,137.36,137.7,149723.0,134.4532,134.6781,134.3163,134.6488,149723.0
2023-08-07 12:00:00,137.73,137.76,137.56,137.66,82747.0,134.6781,134.7075,134.5119,134.6097,82747.0
2023-08-07 12:30:00,137.67,137.73,137.47,137.7,30397.0,134.6195,134.6781,134.4239,134.6488,30397.0
2023-08-07 13:00:00,137.73,137.8,137.69,137.73,55218.0,134.6781,134.7466,134.639,134.6781,55218.0
2023-08-07 13:30:00,137.72,137.9,137.68,137.9,17515.0,134.6684,134.8444,134.6293,134.8444,17515.0
2023-08-07 14:00:00,137.92,137.98,137.71,137.72,65334.0,134.8639,134.9226,134.6586,134.6684,65334.0
2023-08-07 14:30:00,137.75,137.95,137.75,137.9,40153.0,134.6977,134.8933,134.6977,134.8444,40153.0
2023-08-07 15:00:00,137.92,137.96,137.82,137.82,50922.0,134.8639,134.903,134.7661,134.7661,50922.0
2023-08-07 15:30:00,137.82,138.17,137.8,138.17,68694.0,134.7661,135.1084,134.7466,135.1084,68694.0
2023-08-08 09:30:00,137.68,137.73,137.17,137.23,55583.0,134.6293,134.6781,134.1306,134.1892,55583.0
2023-08-08 10:00:00,137.23,137.31,136.82,137.1,37944.0,134.1892,134.2674,133.7883,134.0621,37944.0
2023-08-08 10:30:00,137.03,137.13,136.85,136.87,42271.0,133.9937,134.0914,133.8176,133.8372,42271.0
2023-08-08 11:00:00,136.85,137.09,136.8,137.09,52446.0,133.8176,134.0523,133.7688,134.0523,52446.0
2023-08-08 11:30:00,137.06,137.1,136.83,136.91,30010.0,134.023,134.0621,133.7981,133.8763,30010.0
2023-08-08 12:00:00,136.87,137.11,136.87,137.02,36618.0,133.8372,134.0719,133.8372,133.9839,36618.0
2023-08-08 12:30:00,137.03,137.17,136.94,137.01,33336.0,133.9937,134.1306,133.9056,133.9741,33336.0
2023-08-08 13:00:00,137.02,137.26,137.0,137.11,28849.0,133.9839,134.2186,133.9643,134.0719,28849.0
2023-08-08 13:30:00,137.11,137.24,137.01,137.22,26459.0,134.0719,134.199,133.9741,134.1794,26459.0
2023-08-08 14:00:00,137.22,137.42,137.11,137.36,78289.0,134.1794,134.375,134.0719,134.3163,78289.0
2023-08-08 14:30:00,137.38,137.63,137.28,137.58,75327.0,134.3359,134.5804,134.2381,134.5315,75327.0
2023-08-08 15:00:00,137.56,137.7,137.52,137.64,148285.0,134.5119,134.6488,134.4728,134.5901,148285.0
2023-08-08 15:30:00,137.64,137.81,137.49,137.72,99271.0,134.5901,134.7564,134.4435,134.6684,99271.0
2023-08-09 09:30:00,137.84,137.84,137.44,137.52,28300.0,134.7857,134.7857,134.3946,134.4728,28300.0
2023-08-09 10:00:00,137.51,137.65,137.45,137.59,23389.0,134.463,134.5999,134.4043,134.5412,23389.0
2023-08-09 10:30:00,137.58,137.62,137.16,137.17,17528.0,134.5315,134.5706,134.1208,134.1306,17528.0
2023-08-09 11:00:00,137.16,137.3,136.78,136.85,32743.0,134.1208,134.2577,133.7492,133.8176,32743.0
2023-08-09 11:30:00,136.83,137.01,136.57,136.69,63760.0,133.7981,133.9741,133.5438,133.6612,63760.0
2023-08-09 12:00:00,136.67,136.93,136.64,136.89,42414.0,133.6416,133.8959,133.6123,133.8568,42414.0
2023-08-09 12:30:00,136.89,137.07,136.88,136.97,28311.0,133.8568,134.0328,133.847,133.935,28311.0
2023-08-09 13:00:00,136.93,137.39,136.91,137.35,32533.0,133.8959,134.3457,133.8763,134.3066,32533.0
2023-08-09 13:30:00,137.36,137.48,137.34,137.39,42395.0,134.3163,134.4337,134.2968,134.3457,42395.0
2023-08-09 14:00:00,137.38,137.72,137.37,137.7,32227.0,134.3359,134.6684,134.3261,134.6488,32227.0
2023-08-09 14:30:00,137.71,137.82,137.58,137.61,47326.0,134.6586,134.7661,134.5315,134.5608,47326.0
2023-08-09 15:00:00,137.6,137.61,137.35,137.44,86157.0,134.551,134.5608,134.3066,134.3946,86157.0
2023-08-09 15:30:00,137.42,137.47,136.76,136.86,117904.0,134.375,134.4239,133.7296,133.8274,117904.0
2023-08-10 09:30:00,137.32,138.45,137.24,138.45,33611.0,134.2772,135.3822,134.199,135.3822,33611.0
2023-08-10 10:00:00,138.5,138.59,138.28,138.34,24345.0,135.4311,135.5191,135.216,135.2746,24345.0
2023-08-10 10:30:00,138.39,138.5,137.72,137.94,44258.0,135.3235,135.4311,134.6684,134.8835,44258.0
2023-08-10 11:00:00,137.92,137.92,137.45,137.63,42441.0,134.8639,134.8639,134.4043,134.5804,42441.0
2023-08-10 11:30:00,137.67,137.87,137.0,137.19,58412.0,134.6195,134.815,133.9643,134.1501,58412.0
2023-08-10 12:00:00,137.19,137.23,136.76,136.98,65790.0,134.1501,134.1892,133.7296,133.9448,65790.0
2023-08-10 12:30:00,136.98,137.3,136.66,136.77,60789.0,133.9448,134.2577,133.6319,133.7394,60789.0
2023-08-10 13:00:00,136.77,136.93,136.59,136.68,58372.0,133.7394,133.8959,133.5634,133.6514,58372.0
2023-08-10 13:30:00,136.66,136.71,136.19,136.24,71099.0,133.6319,133.6807,133.1723,133.2212,71099.0
2023-08-10 14:00:00,136.27,136.9,136.24,136.76,56702.0,133.2505,133.8665,133.2212,133.7296,56702.0
2023-08-10 14:30:00,136.75,137.09,136.59,137.09,57756.0,133.7199,134.0523,133.5634,134.0523,57756.0
2023-08-10 15:00:00,137.06,137.09,136.7,136.76,48396.0,134.023,134.0523,133.671,133.7296,48396.0
2023-08-10 15:30:00,136.71,136.72,136.42,136.6,101182.0,133.6807,133.6905,133.3972,133.5732,101182.0
2023-08-11 09:30:00,136.14,136.15,135.79,136.05,38086.0,133.1234,133.1332,132.7811,133.0354,38086.0
2023-08-11 10:00:00,136.07,136.71,136.07,136.55,36356.0,133.0549,133.6807,133.0549,133.5243,36356.0
2023-08-11 10:30:00,136.57,136.75,136.29,136.32,169559.0,133.5438,133.7199,133.2701,133.2994,169559.0
2023-08-11 11:00:00,136.33,136.43,136.02,136.08,38103.0,133.3092,133.4069,133.006,133.0647,38103.0
2023-08-11 11:30:00,136.06,136.26,135.98,136.26,43319.0,133.0451,133.2407,132.9669,133.2407,43319.0
2023-08-11 12:00:00,136.31,136.42,136.09,136.2,39413.0,133.2896,133.3972,133.0745,133.182,39413.0
2023-08-11 12:30:00,136.25,136.28,135.95,135.98,25295.0,133.2309,133.2603,132.9376,132.9669,25295.0
2023-08-11 13:00:00,136.03,136.29,135.96,136.26,37087.0,133.0158,133.2701,132.9474,133.2407,37087.0
2023-08-11 13:30:00,136.27,136.3,135.96,136.07,27587.0,133.2505,133.2798,132.9474,133.0549,27587.0
2023-08-11 14:00:00,136.08,136.36,136.08,136.29,41450.0,133.0647,133.3385,133.0647,133.2701,41450.0
2023-08-11 14:30:00,136.29,136.47,136.22,136.4,34347.0,133.2701,133.4461,133.2016,133.3776,34347.0
2023-08-11 15:00:00,136.38,136.42,136.16,136.35,50064.0,133.3581,133.3972,133.1429,133.3287,50064.0
2023-08-11 15:30:00,136.34,136.42,136.04,136.23,102001.0,133.3189,133.3972,133.0256,133.2114,102001.0
2023-08-14 09:30:00,136.07,136.45,136.04,136.43,29891.0,133.0549,133.4265,133.0256,133.4069,29891.0
2023-08-14 10:00:00,136.43,136.85,136.4,136.72,32247.0,133.4069,133.8176,133.3776,133.6905,32247.0
2023-08-14 10:30:00,136.74,137.33,136.7,137.21,39383.0,133.7101,134.287,133.671,134.1697,39383.0
2023-08-14 11:00:00,137.21,137.23,137.05,137.21,39583.0,134.1697,134.1892,134.0132,134.1697,39583.0
2023-08-14 11:30:00,137.25,137.44,137.11,137.28,19408.0,134.2088,134.3946,134.0719,134.2381,19408.0
2023-08-14 12:00:00,137.29,137.35,137.05,137.16,74938.0,134.2479,134.3066,134.0132,134.1208,74938.0
2023-08-14 12:30:00,137.12,137.35,137.1,137.35,17430.0,134.0817,134.3066,134.0621,134.3066,17430.0
2023-08-14 13:00:00,137.34,137.51,137.33,137.38,46944.0,134.2968,134.463,134.287,134.3359,46944.0
2023-08-14 13:30:00,137.4,137.4,137.22,137.29,23553.0,134.3555,134.3555,134.1794,134.2479,23553.0
2023-08-14 14:00:00,137.31,137.34,137.11,137.2,43555.0,134.2674,134.2968,134.0719,134.1599,43555.0
2023-08-14 14:30:00,137.21,137.26,137.05,137.18,32726.0,134.1697,134.2186,134.0132,134.1403,32726.0
2023-08-14 15:00:00,137.21,137.31,137.11,137.22,104515.0,134.1697,134.2674,134.0719,134.1794,104515.0
2023-08-14 15:30:00,137.2,137.6,137.17,137.6,161121.0,134.1599,134.551,134.1306,134.551,161121.0
2023-08-15 09:30:00,137.1,137.42,136.92,136.98,44641.0,134.0621,134.375,133.8861,133.9448,44641.0
2023-08-15 10:00:00,136.95,136.96,136.45,136.61,49566.0,133.9154,133.9252,133.4265,133.583,49566.0
2023-08-15 10:30:00,136.59,136.82,136.44,136.61,67435.0,133.5634,133.7883,133.4167,133.583,67435.0
2023-08-15 11:00:00,136.6,136.94,136.6,136.91,48157.0,133.5732,133.9056,133.5732,133.8763,48157.0
2023-08-15 11:30:00,136.9,137.03,136.86,137.01,41544.0,133.8665,133.9937,133.8274,133.9741,41544.0
2023-08-15 12:00:00,137.02,137.08,136.76,136.92,44432.0,133.9839,134.0425,133.7296,133.8861,44432.0
2023-08-15 12:30:00,136.96,136.96,136.63,136.76,31654.0,133.9252,133.9252,133.6025,133.7296,31654.0
2023-08-15 13:00:00,136.73,136.92,136.65,136.89,64692.0,133.7003,133.8861,133.6221,133.8568,64692.0
2023-08-15 13:30:00,136.87,136.87,136.64,136.78,43530.0,133.8372,133.8372,133.6123,133.7492,43530.0
2023-08-15 14:00:00,136.79,136.81,136.66,136.72,40441.0,133.759,133.7785,133.6319,133.6905,40441.0
2023-08-15 14:30:00,136.72,136.96,136.71,136.85,66928.0,133.6905,133.9252,133.6807,133.8176,66928.0
2023-08-15 15:00:00,136.86,136.87,136.34,136.35,57886.0,133.8274,133.8372,133.3189,133.3287,57886.0
2023-08-15 15:30:00,136.33,136.54,136.22,136.42,222308.0,133.3092,133.5145,133.2016,133.3972,222308.0
2023-08-16 09:30:00,136.25,136.95,136.25,136.74,35030.0,133.2309,133.9154,133.2309,133.7101,35030.0
2023-08-16 10:00:00,136.72,136.95,136.55,136.79,30362.0,133.6905,133.9154,133.5243,133.759,30362.0
2023-08-16 10:30:00,136.77,137.0,136.67,137.0,49082.0,133.7394,133.9643,133.6416,133.9643,49082.0
2023-08-16 11:00:00,136.99,137.07,136.82,136.88,30899.0,133.9545,134.0328,133.7883,133.847,30899.0
2023-08-16 11:30:00,136.86,136.89,136.48,136.54,70338.0,133.8274,133.8568,133.4558,133.5145,70338.0
2023-08-16 12:00:00,136.54,136.66,136.25,136.28,86065.0,133.5145,133.6319,133.2309,133.2603,86065.0
2023-08-16 12:30:00,136.27,136.48,136.27,136.3,31119.0,133.2505,133.4558,133.2505,133.2798,31119.0
2023-08-16 13:00:00,136.28,136.35,136.04,136.17,43979.0,133.2603,133.3287,133.0256,133.1527,43979.0
2023-08-16 13:30:00,136.16,136.57,136.11,136.49,30128.0,133.1429,133.5438,133.094,133.4656,30128.0
2023-08-16 14:00:00,136.46,136.62,136.04,136.57,63417.0,133.4363,133.5927,133.0256,133.5438,63417.0
2023-08-16 14:30:00,136.6,136.68,136.25,136.37,69073.0,133.5732,133.6514,133.2309,133.3483,69073.0
2023-08-16 15:00:00,136.35,136.35,135.74,135.82,69806.0,133.3287,133.3287,132.7322,132.8105,69806.0
2023-08-16 15:30:00,135.82,135.96,135.61,135.61,160811.0,132.8105,132.9474,132.6051,132.6051,160811.0
2023-08-17 09:30:00,136.16,136.31,136.0,136.16,50083.0,133.1429,133.2896,132.9865,133.1429,50083.0
2023-08-17 10:00:00,136.14,136.28,136.04,136.06,64617.0,133.1234,133.2603,133.0256,133.0451,64617.0
2023-08-17 10:30:00,136.05,136.12,135.83,135.94,101823.0,133.0354,133.1038,132.8202,132.9278,101823.0
2023-08-17 11:00:00,135.93,135.96,135.7,135.74,52721.0,132.918,132.9474,132.6931,132.7322,52721.0
2023-08-17 11:30:00,135.72,135.84,135.63,135.83,304687.0,132.7127,132.83,132.6247,132.8202,304687.0
2023-08-17 12:00:00,135.83,136.13,135.67,136.07,136596.0,132.8202,133.1136,132.6638,133.0549,136596.0
2023-08-17 12:30:00,136.08,136.13,135.9,136.12,54920.0,133.0647,133.1136,132.8887,133.1038,54920.0
2023-08-17 13:00:00,136.16,136.17,135.7,135.75,127394.0,133.1429,133.1527,132.6931,132.742,127394.0
2023-08-17 13:30:00,135.7,135.72,135.5,135.58,48150.0,132.6931,132.7127,132.4976,132.5758,48150.0
2023-08-17 14:00:00,135.57,135.6,135.31,135.46,42003.0,132.566,132.5953,132.3118,132.4584,42003.0
2023-08-17 14:30:00,135.41,135.41,134.96,135.03,61240.0,132.4096,132.4096,131.9695,132.038,61240.0
2023-08-17 15:00:00,135.02,135.08,134.57,134.89,90128.0,132.0282,132.0869,131.5882,131.9011,90128.0
2023-08-17 15:30:00,134.9,134.98,134.6,134.71,118949.0,131.9109,131.9891,131.6175,131.7251,118949.0
2023-08-18 09:30:00,133.85,134.3,133.67,133.94,64139.0,130.8841,131.3241,130.7081,130.9721,64139.0
2023-08-18 10:00:00,133.94,134.12,133.76,133.89,92264.0,130.9721,131.1481,130.7961,130.9232,92264.0
2023-08-18 10:30:00,133.87,134.18,133.86,134.18,32258.0,130.9037,131.2068,130.8939,131.2068,32258.0
2023-08-18 11:00:00,134.23,134.58,134.23,134.32,45954.0,131.2557,131.5979,131.2557,131.3437,45954.0
2023-08-18 11:30:00,134.33,134.74,134.13,134.69,45876.0,131.3535,131.7544,131.1579,131.7055,45876.0
2023-08-18 12:00:00,134.7,134.73,134.49,134.51,57876.0,131.7153,131.7446,131.5099,131.5295,57876.0
2023-08-18 12:30:00,134.49,134.7,134.46,134.51,51455.0,131.5099,131.7153,131.4806,131.5295,51455.0
2023-08-18 13:00:00,134.51,134.57,134.17,134.42,32174.0,131.5295,131.5882,131.197,131.4415,32174.0
2023-08-18 13:30:00,134.42,134.57,134.29,134.54,28104.0,131.4415,131.5882,131.3144,131.5588,28104.0
2023-08-18 14:00:00,134.55,134.7,134.44,134.63,40717.0,131.5686,131.7153,131.461,131.6468,40717.0
2023-08-18 14:30:00,134.64,134.93,134.64,134.75,60922.0,131.6566,131.9402,131.6566,131.7642,60922.0
2023-08-18 15:00:00,134.69,134.81,134.56,134.77,44068.0,131.7055,131.8228,131.5784,131.7837,44068.0
2023-08-18 15:30:00,134.78,135.25,134.72,134.86,112300.0,131.7935,132.2531,131.7348,131.8717,112300.0
2023-08-21 09:30:00,135.23,135.82,135.19,135.82,58390.0,132.2335,132.8105,132.1944,132.8105,58390.0
2023-08-21 10:00:00,135.82,135.87,135.14,135.16,50772.0,132.8105,132.8594,132.1455,132.1651,50772.0
2023-08-21 10:30:00,135.11,135.31,135.09,135.2,124341.0,132.1162,132.3118,132.0966,132.2042,124341.0
2023-08-21 11:00:00,135.17,135.3,134.92,135.01,29543.0,132.1749,132.302,131.9304,132.0184,29543.0
2023-08-21 11:30:00,135.0,135.16,134.8,134.86,101091.0,132.0086,132.1651,131.8131,131.8717,101091.0
2023-08-21 12:00:00,134.86,135.33,134.86,135.33,51643.0,131.8717,132.3313,131.8717,132.3313,51643.0
2023-08-21 12:30:00,135.34,135.45,135.18,135.44,50317.0,132.3411,132.4487,132.1846,132.4389,50317.0
2023-08-21 13:00:00,135.44,135.75,135.32,135.68,76914.0,132.4389,132.742,132.3215,132.6736,76914.0
2023-08-21 13:30:00,135.69,135.84,135.66,135.7,60379.0,132.6833,132.83,132.654,132.6931,60379.0
2023-08-21 14:00:00,135.72,135.92,135.67,135.78,101865.0,132.7127,132.9082,132.6638,132.7714,101865.0
2023-08-21 14:30:00,135.81,136.05,135.76,136.0,125485.0,132.8007,133.0354,132.7518,132.9865,125485.0
2023-08-21 15:00:00,135.99,136.25,135.99,136.16,103916.0,132.9767,133.2309,132.9767,133.1429,103916.0
2023-08-21 15:30:00,136.16,136.41,136.07,136.13,294478.0,133.1429,133.3874,133.0549,133.1136,294478.0
2023-08-22 09:30:00,136.65,136.65,135.98,135.99,165017.0,133.6221,133.6221,132.9669,132.9767,165017.0
2023-08-22 10:00:00,135.97,136.33,135.94,136.0,82607.0,132.9571,133.3092,132.9278,132.9865,82607.0
2023-08-22 10:30:00,135.97,136.16,135.69,136.14,37786.0,132.9571,133.1429,132.6833,133.1234,37786.0
2023-08-22 11:00:00,136.15,136.17,135.9,136.07,182704.0,133.1332,133.1527,132.8887,133.0549,182704.0
2023-08-22 11:30:00,136.08,136.17,135.79,135.86,123312.0,133.0647,133.1527,132.7811,132.8496,123312.0
2023-08-22 12:00:00,135.84,135.89,135.53,135.76,52745.0,132.83,132.8789,132.5269,132.7518,52745.0
2023-08-22 12:30:00,135.77,136.03,135.68,135.82,76348.0,132.7616,133.0158,132.6736,132.8105,76348.0
2023-08-22 13:00:00,135.79,135.84,135.49,135.67,413975.0,132.7811,132.83,132.4878,132.6638,413975.0
2023-08-22 13:30:00,135.69,135.73,135.49,135.65,118597.0,132.6833,132.7225,132.4878,132.6442,118597.0
2023-08-22 14:00:00,135.64,135.77,135.5,135.75,54782.0,132.6345,132.7616,132.4976,132.742,54782.0
2023-08-22 14:30:00,135.77,135.88,135.58,135.72,84578.0,132.7616,132.8691,132.5758,132.7127,84578.0
2023-08-22 15:00:00,135.75,136.02,135.64,135.72,175320.0,132.742,133.006,132.6345,132.7127,175320.0
2023-08-22 15:30:00,135.71,135.71,135.39,135.56,139988.0,132.7029,132.7029,132.39,132.5562,139988.0
2023-08-23 09:30:00,135.94,136.22,135.68,136.15,61149.0,132.9278,133.2016,132.6736,133.1332,61149.0
2023-08-23 10:00:00,136.16,136.38,136.11,136.22,52444.0,133.1429,133.3581,133.094,133.2016,52444.0
2023-08-23 10:30:00,136.26,136.62,136.15,136.61,61339.0,133.2407,133.5927,133.1332,133.583,61339.0
2023-08-23 11:00:00,136.62,136.66,136.48,136.63,56191.0,133.5927,133.6319,133.4558,133.6025,56191.0
2023-08-23 11:30:00,136.67,136.75,136.49,136.72,32819.0,133.6416,133.7199,133.4656,133.6905,32819.0
2023-08-23 12:00:00,136.73,136.73,136.58,136.62,47744.0,133.7003,133.7003,133.5536,133.5927,47744.0
2023-08-23 12:30:00,136.65,136.83,136.61,136.66,22282.0,133.6221,133.7981,133.583,133.6319,22282.0
2023-08-23 13:00:00,136.67,137.01,136.65,137.01,40123.0,133.6416,133.9741,133.6221,133.9741,40123.0
2023-08-23 13:30:00,137.02,137.14,137.0,137.11,100236.0,133.9839,134.1012,133.9643,134.0719,100236.0
2023-08-23 14:00:00,137.09,137.1,136.86,136.96,58794.0,134.0523,134.0621,133.8274,133.9252,58794.0
2023-08-23 14:30:00,136.95,136.95,136.78,136.89,161486.0,133.9154,133.9154,133.7492,133.8568,161486.0
2023-08-23 15:00:00,136.88,137.07,136.78,137.06,88546.0,133.847,134.0328,133.7492,134.023,88546.0
2023-08-23 15:30:00,137.06,137.14,136.81,136.99,204173.0,134.023,134.1012,133.7785,133.9545,204173.0
2023-08-24 09:30:00,137.89,138.08,137.35,137.74,95974.0,134.8346,135.0204,134.3066,134.6879,95974.0
2023-08-24 10:00:00,137.78,137.81,136.91,136.91,62021.0,134.727,134.7564,133.8763,133.8763,62021.0
2023-08-24 10:30:00,136.9,136.97,136.59,136.61,94506.0,133.8665,133.935,133.5634,133.583,94506.0
2023-08-24 11:00:00,136.58,136.59,136.28,136.45,90997.0,133.5536,133.5634,133.2603,133.4265,90997.0
2023-08-24 11:30:00,136.36,136.41,135.97,135.97,59225.0,133.3385,133.3874,132.9571,132.9571,59225.0
2023-08-24 12:00:00,135.97,136.39,135.96,136.26,71152.0,132.9571,133.3678,132.9474,133.2407,71152.0
2023-08-24 12:30:00,136.26,136.55,136.21,136.22,37615.0,133.2407,133.5243,133.1918,133.2016,37615.0
2023-08-24 13:00:00,136.24,136.31,135.96,136.0,53398.0,133.2212,133.2896,132.9474,132.9865,53398.0
2023-08-24 13:30:00,136.01,136.18,136.0,136.08,46154.0,132.9963,133.1625,132.9865,133.0647,46154.0
2023-08-24 14:00:00,136.08,136.27,135.97,136.02,137617.0,133.0647,133.2505,132.9571,133.006,137617.0
2023-08-24 14:30:00,136.0,136.08,135.76,135.94,54737.0,132.9865,133.0647,132.7518,132.9278,54737.0
2023-08-24 15:00:00,135.93,135.98,135.73,135.76,86690.0,132.918,132.9669,132.7225,132.7518,86690.0
2023-08-24 15:30:00,135.78,135.81,135.14,135.18,177774.0,132.7714,132.8007,132.1455,132.1846,177774.0
2023-08-25 09:30:00,135.61,135.9,135.61,135.84,81931.0,132.6051,132.8887,132.6051,132.83,81931.0
2023-08-25 10:00:00,135.9,136.54,135.32,135.49,68120.0,132.8887,133.5145,132.3215,132.4878,68120.0
2023-08-25 10:30:00,135.42,135.54,134.43,134.47,68984.0,132.4193,132.5367,131.4513,131.4904,68984.0
2023-08-25 11:00:00,134.56,135.26,134.41,135.26,108574.0,131.5784,132.2629,131.4317,132.2629,108574.0
2023-08-25 11:30:00,135.25,135.5,134.84,134.93,65182.0,132.2531,132.4976,131.8522,131.9402,65182.0
2023-08-25 12:00:00,134.97,135.5,134.97,135.5,42144.0,131.9793,132.4976,131.9793,132.4976,42144.0
2023-08-25 12:30:00,135.52,135.6,135.23,135.43,43758.0,132.5171,132.5953,132.2335,132.4291,43758.0
2023-08-25 13:00:00,135.44,135.57,135.11,135.24,49995.0,132.4389,132.566,132.1162,132.2433,49995.0
2023-08-25 13:30:00,135.27,135.41,135.05,135.4,48305.0,132.2727,132.4096,132.0575,132.3998,48305.0
2023-08-25 14:00:00,135.39,136.05,135.39,136.02,48908.0,132.39,133.0354,132.39,133.006,48908.0
2023-08-25 14:30:00,136.06,136.19,135.86,136.17,52546.0,133.0451,133.1723,132.8496,133.1527,52546.0
2023-08-25 15:00:00,136.2,136.35,136.05,136.22,75235.0,133.182,133.3287,133.0354,133.2016,75235.0
2023-08-25 15:30:00,136.24,136.3,135.84,135.92,138740.0,133.2212,133.2798,132.83,132.9082,138740.0
2023-08-28 09:30:00,136.59,136.96,136.37,136.65,23361.0,133.5634,133.9252,133.3483,133.6221,23361.0
2023-08-28 10:00:00,136.71,136.87,136.6,136.84,28451.0,133.6807,133.8372,133.5732,133.8079,28451.0
2023-08-28 10:30:00,136.85,136.88,136.26,136.5,50694.0,133.8176,133.847,133.2407,133.4754,50694.0
2023-08-28 11:00:00,136.52,136.52,136.25,136.31,38733.0,133.495,133.495,133.2309,133.2896,38733.0
2023-08-28 11:30:00,136.34,136.53,136.17,136.36,55065.0,133.3189,133.5047,133.1527,133.3385,55065.0
2023-08-28 12:00:00,136.36,136.42,136.23,136.3,45483.0,133.3385,133.3972,133.2114,133.2798,45483.0
2023-08-28 12:30:00,136.3,136.76,136.25,136.76,97970.0,133.2798,133.7296,133.2309,133.7296,97970.0
2023-08-28 13:00:00,136.77,136.94,136.74,136.82,32975.0,133.7394,133.9056,133.7101,133.7883,32975.0
2023-08-28 13:30:00,136.84,136.88,136.23,136.32,69381.0,133.8079,133.847,133.2114,133.2994,69381.0
2023-08-28 14:00:00,136.3,136.43,136.25,136.4,46391.0,133.2798,133.4069,133.2309,133.3776,46391.0
2023-08-28 14:30:00,136.39,136.61,136.32,136.59,43382.0,133.3678,133.583,133.2994,133.5634,43382.0
2023-08-28 15:00:00,136.61,136.74,136.42,136.55,47375.0,133.583,133.7101,133.3972,133.5243,47375.0
2023-08-28 15:30:00,136.54,137.04,136.51,136.89,108887.0,133.5145,134.0034,133.4852,133.8568,108887.0
2023-08-29 09:30:00,136.75,137.29,136.68,137.17,62212.0,133.7199,134.2479,133.6514,134.1306,62212.0
2023-08-29 10:00:00,137.21,137.84,137.21,137.81,78214.0,134.1697,134.7857,134.1697,134.7564,78214.0
2023-08-29 10:30:00,137.82,138.06,137.71,137.82,69509.0,134.7661,135.0008,134.6586,134.7661,69509.0
2023-08-29 11:00:00,137.82,138.15,137.8,138.1,73596.0,134.7661,135.0888,134.7466,135.0399,73596.0
2023-08-29 11:30:00,138.13,138.46,138.13,138.38,52271.0,135.0693,135.392,135.0693,135.3137,52271.0
2023-08-29 12:00:00,138.39,138.63,138.34,138.6,50089.0,135.3235,135.5582,135.2746,135.5289,50089.0
2023-08-29 12:30:00,138.61,138.63,138.37,138.55,40346.0,135.5386,135.5582,135.304,135.48,40346.0
2023-08-29 13:00:00,138.56,138.68,138.5,138.63,53225.0,135.4898,135.6071,135.4311,135.5582,53225.0
2023-08-29 13:30:00,138.64,138.77,138.44,138.56,77903.0,135.568,135.6951,135.3724,135.4898,77903.0
2023-08-29 14:00:00,138.56,138.72,138.53,138.66,76660.0,135.4898,135.6462,135.4604,135.5875,76660.0
2023-08-29 14:30:00,138.67,138.82,138.63,138.7,133575.0,135.5973,135.744,135.5582,135.6266,133575.0
2023-08-29 15:00:00,138.71,138.94,138.6,138.9,68735.0,135.6364,135.8613,135.5289,135.8222,68735.0
2023-08-29 15:30:00,138.92,138.95,138.75,138.91,96087.0,135.8418,135.8711,135.6755,135.832,96087.0
2023-08-30 09:30:00,139.07,139.47,138.96,139.41,57095.0,135.9885,136.3796,135.8809,136.3209,57095.0
2023-08-30 10:00:00,139.45,139.63,138.77,138.91,59615.0,136.36,136.536,135.6951,135.832,59615.0
2023-08-30 10:30:00,139.02,139.41,138.94,139.38,32870.0,135.9396,136.3209,135.8613,136.2916,32870.0
2023-08-30 11:00:00,139.38,139.4,139.13,139.33,54599.0,136.2916,136.3111,136.0471,136.2427,54599.0
2023-08-30 11:30:00,139.35,139.52,139.34,139.49,34419.0,136.2622,136.4285,136.2525,136.3991,34419.0
2023-08-30 12:00:00,139.5,139.6,139.43,139.54,48887.0,136.4089,136.5067,136.3405,136.448,48887.0
2023-08-30 12:30:00,139.53,139.63,139.43,139.55,51965.0,136.4383,136.536,136.3405,136.4578,51965.0
2023-08-30 13:00:00,139.57,139.59,139.45,139.46,30387.0,136.4774,136.4969,136.36,136.3698,30387.0
2023-08-30 13:30:00,139.46,139.6,139.26,139.35,31089.0,136.3698,136.5067,136.1742,136.2622,31089.0
2023-08-30 14:00:00,139.39,139.43,139.16,139.16,83509.0,136.3014,136.3405,136.0765,136.0765,83509.0
2023-08-30 14:30:00,139.2,139.54,139.2,139.51,39207.0,136.1156,136.448,136.1156,136.4187,39207.0
2023-08-30 15:00:00,139.51,139.58,139.38,139.39,37354.0,136.4187,136.4872,136.2916,136.3014,37354.0
2023-08-30 15:30:00,139.4,139.46,139.21,139.35,82077.0,136.3111,136.3698,136.1253,136.2622,82077.0
2023-08-31 09:30:00,139.46,139.93,139.46,139.89,36865.0,136.3698,136.8294,136.3698,136.7903,36865.0
2023-08-31 10:00:00,139.89,140.04,139.74,140.04,45035.0,136.7903,136.937,136.6436,136.937,45035.0
2023-08-31 10:30:00,140.06,140.11,139.82,139.97,56515.0,136.9565,137.0054,136.7218,136.8685,56515.0
2023-08-31 11:00:00,139.96,139.98,139.71,139.86,31223.0,136.8587,136.8783,136.6143,136.7609,31223.0
2023-08-31 11:30:00,139.85,139.86,139.69,139.84,42720.0,136.7512,136.7609,136.5947,136.7414,42720.0
2023-08-31 12:00:00,139.84,139.96,139.58,139.67,64899.0,136.7414,136.8587,136.4872,136.5752,64899.0
2023-08-31 12:30:00,139.66,139.7,139.38,139.55,24354.0,136.5654,136.6045,136.2916,136.4578,24354.0
2023-08-31 13:00:00,139.54,139.78,139.47,139.78,27081.0,136.448,136.6827,136.3796,136.6827,27081.0
2023-08-31 13:30:00,139.79,139.82,139.59,139.68,55805.0,136.6925,136.7218,136.4969,136.5849,55805.0
2023-08-31 14:00:00,139.69,139.94,139.69,139.87,45988.0,136.5947,136.8392,136.5947,136.7707,45988.0
2023-08-31 14:30:00,139.86,139.88,139.54,139.55,45856.0,136.7609,136.7805,136.448,136.4578,45856.0
2023-08-31 15:00:00,139.54,139.74,139.54,139.64,43392.0,136.448,136.6436,136.448,136.5458,43392.0
2023-08-31 15:30:00,139.65,139.74,139.32,139.32,77997.0,136.5556,136.6436,136.2329,136.2329,77997.0
2023-09-01 09:30:00,140.02,140.38,139.49,139.91,44404.0,136.9174,137.2694,136.3991,136.8098,44404.0
2023-09-01 10:00:00,139.92,140.18,139.58,140.09,36549.0,136.8196,137.0739,136.4872,136.9858,36549.0
2023-09-01 10:30:00,140.1,140.1,139.52,139.6,54279.0,136.9956,136.9956,136.4285,136.5067,54279.0
2023-09-01 11:00:00,139.6,139.71,139.5,139.55,69382.0,136.5067,136.6143,136.4089,136.4578,69382.0
2023-09-01 11:30:00,139.59,139.6,139.24,139.3,61749.0,136.4969,136.5067,136.1547,136.2134,61749.0
2023-09-01 12:00:00,139.31,139.57,139.23,139.53,24751.0,136.2231,136.4774,136.1449,136.4383,24751.0
2023-09-01 12:30:00,139.49,139.65,139.38,139.6,35815.0,136.3991,136.5556,136.2916,136.5067,35815.0
2023-09-01 13:00:00,139.61,139.64,139.46,139.47,22858.0,136.5165,136.5458,136.3698,136.3796,22858.0
2023-09-01 13:30:00,139.47,139.59,139.41,139.58,35253.0,136.3796,136.4969,136.3209,136.4872,35253.0
2023-09-01 14:00:00,139.56,139.61,139.35,139.39,30555.0,136.4676,136.5165,136.2622,136.3014,30555.0
2023-09-01 14:30:00,139.4,139.58,139.33,139.58,20673.0,136.3111,136.4872,136.2427,136.4872,20673.0
2023-09-01 15:00:00,139.57,139.7,139.52,139.69,30600.0,136.4774,136.6045,136.4285,136.5947,30600.0
2023-09-01 15:30:00,139.71,139.74,139.53,139.67,49672.0,136.6143,136.6436,136.4383,136.5752,49672.0
2023-09-05 09:30:00,139.47,139.6,138.9,138.95,74245.0,136.3796,136.5067,135.8222,135.8711,74245.0
2023-09-05 10:00:00,138.93,139.21,138.82,139.05,40186.0,135.8516,136.1253,135.744,135.9689,40186.0
2023-09-05 10:30:00,139.05,139.33,138.9,139.22,73335.0,135.9689,136.2427,135.8222,136.1351,73335.0
2023-09-05 11:00:00,139.22,139.51,139.22,139.3,48285.0,136.1351,136.4187,136.1351,136.2134,48285.0
2023-09-05 11:30:00,139.3,139.33,139.13,139.21,34349.0,136.2134,136.2427,136.0471,136.1253,34349.0
2023-09-05 12:00:00,139.2,139.29,139.16,139.21,39403.0,136.1156,136.2036,136.0765,136.1253,39403.0
2023-09-05 12:30:00,139.21,139.34,139.2,139.22,39206.0,136.1253,136.2525,136.1156,136.1351,39206.0
2023-09-05 13:00:00,139.22,139.22,139.01,139.02,52249.0,136.1351,136.1351,135.9298,135.9396,52249.0
2023-09-05 13:30:00,139.01,139.16,138.98,139.15,44131.0,135.9298,136.0765,135.9004,136.0667,44131.0
2023-09-05 14:00:00,139.16,139.32,139.06,139.31,48849.0,136.0765,136.2329,135.9787,136.2231,48849.0
2023-09-05 14:30:00,139.32,139.32,139.19,139.31,35002.0,136.2329,136.2329,136.1058,136.2231,35002.0
2023-09-05 15:00:00,139.3,139.3,138.99,139.04,81259.0,136.2134,136.2134,135.9102,135.9591,81259.0
2023-09-05 15:30:00,139.04,139.26,138.85,138.87,200063.0,135.9591,136.1742,135.7733,135.7929,200063.0
2023-09-06 09:30:00,138.67,138.72,138.38,138.5,31747.0,135.5973,135.6462,135.3137,135.4311,31747.0
2023-09-06 10:00:00,138.45,138.45,137.89,137.94,34103.0,135.3822,135.3822,134.8346,134.8835,34103.0
2023-09-06 10:30:00,137.87,138.02,137.66,137.69,30045.0,134.815,134.9617,134.6097,134.639,30045.0
2023-09-06 11:00:00,137.67,137.78,137.51,137.75,45563.0,134.6195,134.727,134.463,134.6977,45563.0
2023-09-06 11:30:00,137.74,137.8,137.63,137.71,35150.0,134.6879,134.7466,134.5804,134.6586,35150.0
2023-09-06 12:00:00,137.66,137.73,137.47,137.5,63563.0,134.6097,134.6781,134.4239,134.4532,63563.0
2023-09-06 12:30:00,137.48,137.5,137.27,137.32,32007.0,134.4337,134.4532,134.2283,134.2772,32007.0
2023-09-06 13:00:00,137.32,137.64,137.21,137.56,57916.0,134.2772,134.5901,134.1697,134.5119,57916.0
2023-09-06 13:30:00,137.58,137.74,137.54,137.65,62727.0,134.5315,134.6879,134.4924,134.5999,62727.0
2023-09-06 14:00:00,137.63,137.8,137.58,137.76,67895.0,134.5804,134.7466,134.5315,134.7075,67895.0
2023-09-06 14:30:00,137.78,137.95,137.78,137.88,36214.0,134.727,134.8933,134.727,134.8248,36214.0
2023-09-06 15:00:00,137.88,137.96,137.69,137.83,44783.0,134.8248,134.903,134.639,134.7759,44783.0
2023-09-06 15:30:00,137.82,138.02,137.8,137.97,125008.0,134.7661,134.9617,134.7466,134.9128,125008.0
2023-09-07 09:30:00,136.78,137.22,136.78,136.94,39270.0,133.7492,134.1794,133.7492,133.9056,39270.0
2023-09-07 10:00:00,136.94,137.11,136.76,136.92,25106.0,133.9056,134.0719,133.7296,133.8861,25106.0
2023-09-07 10:30:00,136.93,137.41,136.76,137.25,24052.0,133.8959,134.3652,133.7296,134.2088,24052.0
2023-09-07 11:00:00,137.24,137.39,137.21,137.21,17994.0,134.199,134.3457,134.1697,134.1697,17994.0
2023-09-07 11:30:00,137.23,137.43,137.04,137.06,19433.0,134.1892,134.3848,134.0034,134.023,19433.0
2023-09-07 12:00:00,137.05,137.44,137.04,137.44,25908.0,134.0132,134.3946,134.0034,134.3946,25908.0
2023-09-07 12:30:00,137.42,137.48,137.23,137.24,15229.0,134.375,134.4337,134.1892,134.199,15229.0
2023-09-07 13:00:00,137.23,137.44,137.2,137.43,21906.0,134.1892,134.3946,134.1599,134.3848,21906.0
2023-09-07 13:30:00,137.43,137.48,137.3,137.44,28477.0,134.3848,134.4337,134.2577,134.3946,28477.0
2023-09-07 14:00:00,137.45,137.53,137.33,137.33,44639.0,134.4043,134.4826,134.287,134.287,44639.0
2023-09-07 14:30:00,137.28,137.57,137.24,137.54,23941.0,134.2381,134.5217,134.199,134.4924,23941.0
2023-09-07 15:00:00,137.55,137.59,137.33,137.49,35385.0,134.5021,134.5412,134.287,134.4435,35385.0
2023-09-07 15:30:00,137.49,137.67,137.38,137.49,65913.0,134.4435,134.6195,134.3359,134.4435,65913.0
2023-09-08 09:30:00,137.5,137.91,137.49,137.75,38348.0,134.4532,134.8542,134.4435,134.6977,38348.0
2023-09-08 10:00:00,137.84,138.03,137.82,137.99,42870.0,134.7857,134.9715,134.7661,134.9324,42870.0
2023-09-08 10:30:00,138.02,138.06,137.63,137.63,37999.0,134.9617,135.0008,134.5804,134.5804,37999.0
2023-09-08 11:00:00,137.58,137.84,137.56,137.81,20358.0,134.5315,134.7857,134.5119,134.7564,20358.0
2023-09-08 11:30:00,137.81,137.93,137.71,137.71,25639.0,134.7564,134.8737,134.6586,134.6586,25639.0
2023-09-08 12:00:00,137.7,137.92,137.66,137.78,17275.0,134.6488,134.8639,134.6097,134.727,17275.0
2023-09-08 12:30:00,137.76,137.83,137.58,137.73,23467.0,134.7075,134.7759,134.5315,134.6781,23467.0
2023-09-08 13:00:00,137.72,137.77,137.58,137.64,28668.0,134.6684,134.7173,134.5315,134.5901,28668.0
2023-09-08 13:30:00,137.66,137.7,137.54,137.59,22037.0,134.6097,134.6488,134.4924,134.5412,22037.0
2023-09-08 14:00:00,137.63,137.72,137.36,137.41,59316.0,134.5804,134.6684,134.3163,134.3652,59316.0
2023-09-08 14:30:00,137.41,137.47,137.31,137.32,31612.0,134.3652,134.4239,134.2674,134.2772,31612.0
2023-09-08 15:00:00,137.31,137.35,137.18,137.19,76224.0,134.2674,134.3066,134.1403,134.1501,76224.0
2023-09-08 15:30:00,137.21,137.48,137.18,137.47,64437.0,134.1697,134.4337,134.1403,134.4239,64437.0
2023-09-11 09:30:00,138.13,138.34,137.65,137.68,52094.0,135.0693,135.2746,134.5999,134.6293,52094.0
2023-09-11 10:00:00,137.67,137.85,137.55,137.82,43498.0,134.6195,134.7955,134.5021,134.7661,43498.0
2023-09-11 10:30:00,137.82,137.82,137.46,137.49,56011.0,134.7661,134.7661,134.4141,134.4435,56011.0
2023-09-11 11:00:00,137.47,137.62,137.34,137.56,35865.0,134.4239,134.5706,134.2968,134.5119,35865.0
2023-09-11 11:30:00,137.55,137.56,137.32,137.36,25420.0,134.5021,134.5119,134.2772,134.3163,25420.0
2023-09-11 12:00:00,137.38,137.6,137.37,137.58,39450.0,134.3359,134.551,134.3261,134.5315,39450.0
2023-09-11 12:30:00,137.59,137.62,137.48,137.59,13183.0,134.5412,134.5706,134.4337,134.5412,13183.0
2023-09-11 13:00:00,137.61,137.8,137.55,137.78,181582.0,134.5608,134.7466,134.5021,134.727,181582.0
2023-09-11 13:30:00,137.8,137.91,137.78,137.88,81618.0,134.7466,134.8542,134.727,134.8248,81618.0
2023-09-11 14:00:00,137.89,137.92,137.78,137.85,52470.0,134.8346,134.8639,134.727,134.7955,52470.0
2023-09-11 14:30:00,137.84,137.9,137.78,137.8,92395.0,134.7857,134.8444,134.727,134.7466,92395.0
2023-09-11 15:00:00,137.81,137.92,137.73,137.9,71217.0,134.7564,134.8639,134.6781,134.8444,71217.0
2023-09-11 15:30:00,137.89,137.91,137.75,137.91,173205.0,134.8346,134.8542,134.6977,134.8542,173205.0
2023-09-12 09:30:00,137.51,137.68,137.32,137.61,26193.0,134.463,134.6293,134.2772,134.5608,26193.0
2023-09-12 10:00:00,137.63,137.67,137.32,137.38,24416.0,134.5804,134.6195,134.2772,134.3359,24416.0
2023-09-12 10:30:00,137.34,137.45,137.22,137.24,25703.0,134.2968,134.4043,134.1794,134.199,25703.0
2023-09-12 11:00:00,137.22,137.36,137.13,137.29,28684.0,134.1794,134.3163,134.0914,134.2479,28684.0
2023-09-12 11:30:00,137.29,137.42,137.29,137.42,74695.0,134.2479,134.375,134.2479,134.375,74695.0
2023-09-12 12:00:00,137.45,137.48,137.37,137.4,19814.0,134.4043,134.4337,134.3261,134.3555,19814.0
2023-09-12 12:30:00,137.39,137.47,137.31,137.38,13504.0,134.3457,134.4239,134.2674,134.3359,13504.0
2023-09-12 13:00:00,137.37,137.71,137.33,137.65,162664.0,134.3261,134.6586,134.287,134.5999,162664.0
2023-09-12 13:30:00,137.67,137.72,137.34,137.38,35017.0,134.6195,134.6684,134.2968,134.3359,35017.0
2023-09-12 14:00:00,137.35,137.4,137.27,137.37,32780.0,134.3066,134.3555,134.2283,134.3261,32780.0
2023-09-12 14:30:00,137.33,137.37,137.05,137.07,56003.0,134.287,134.3261,134.0132,134.0328,56003.0
2023-09-12 15:00:00,137.04,137.07,136.86,136.89,774110.0,134.0034,134.0328,133.8274,133.8568,774110.0
2023-09-12 15:30:00,136.91,137.1,136.9,137.04,137526.0,133.8763,134.0621,133.8665,134.0034,137526.0
2023-09-13 09:30:00,136.95,137.4,136.95,137.28,56499.0,133.9154,134.3555,133.9154,134.2381,56499.0
2023-09-13 10:00:00,137.31,137.31,136.83,137.24,45724.0,134.2674,134.2674,133.7981,134.199,45724.0
2023-09-13 10:30:00,137.25,137.52,137.25,137.45,101864.0,134.2088,134.4728,134.2088,134.4043,101864.0
2023-09-13 11:00:00,137.46,137.6,137.39,137.58,31765.0,134.4141,134.551,134.3457,134.5315,31765.0
2023-09-13 11:30:00,137.59,137.66,137.32,137.48,40537.0,134.5412,134.6097,134.2772,134.4337,40537.0
2023-09-13 12:00:00,137.57,137.61,137.39,137.56,20563.0,134.5217,134.5608,134.3457,134.5119,20563.0
2023-09-13 12:30:00,137.62,137.64,137.39,137.52,57617.0,134.5706,134.5901,134.3457,134.4728,57617.0
2023-09-13 13:00:00,137.55,137.62,137.49,137.53,28856.0,134.5021,134.5706,134.4435,134.4826,28856.0
2023-09-13 13:30:00,137.53,137.65,137.48,137.56,118381.0,134.4826,134.5999,134.4337,134.5119,118381.0
2023-09-13 14:00:00,137.56,137.61,137.37,137.46,74248.0,134.5119,134.5608,134.3261,134.4141,74248.0
2023-09-13 14:30:00,137.46,137.47,136.99,137.19,58603.0,134.4141,134.4239,133.9545,134.1501,58603.0
2023-09-13 15:00:00,137.19,137.2,136.88,137.12,286844.0,134.1501,134.1599,133.847,134.0817,286844.0
2023-09-13 15:30:00,137.13,137.33,137.13,137.27,115369.0,134.0914,134.287,134.0914,134.2283,115369.0
2023-09-14 09:30:00,137.92,138.06,137.45,137.67,70652.0,134.8639,135.0008,134.4043,134.6195,70652.0
2023-09-14 10:00:00,137.72,137.75,137.32,137.56,54628.0,134.6684,134.6977,134.2772,134.5119,54628.0
2023-09-14 10:30:00,137.58,137.95,137.57,137.9,101676.0,134.5315,134.8933,134.5217,134.8444,101676.0
2023-09-14 11:00:00,137.91,138.02,137.91,137.92,67082.0,134.8542,134.9617,134.8542,134.8639,67082.0
2023-09-14 11:30:00,137.92,138.04,137.77,138.02,101269.0,134.8639,134.9813,134.7173,134.9617,101269.0
2023-09-14 12:00:00,138.02,138.19,137.95,138.05,95485.0,134.9617,135.128,134.8933,134.9911,95485.0
2023-09-14 12:30:00,138.06,138.25,138.01,138.24,28101.0,135.0008,135.1866,134.9519,135.1768,28101.0
2023-09-14 13:00:00,138.22,138.22,138.05,138.08,26814.0,135.1573,135.1573,134.9911,135.0204,26814.0
2023-09-14 13:30:00,138.09,138.18,138.01,138.03,75339.0,135.0302,135.1182,134.9519,134.9715,75339.0
2023-09-14 14:00:00,138.01,138.06,137.94,137.96,49549.0,134.9519,135.0008,134.8835,134.903,49549.0
2023-09-14 14:30:00,137.95,138.16,137.93,138.15,48641.0,134.8933,135.0986,134.8737,135.0888,48641.0
2023-09-14 15:00:00,138.15,138.33,138.13,138.13,119568.0,135.0888,135.2648,135.0693,135.0693,119568.0
2023-09-14 15:30:00,138.12,138.21,138.05,138.15,169857.0,135.0595,135.1475,134.9911,135.0888,169857.0
2023-09-15 09:30:00,137.54,137.76,137.19,137.34,65189.0,134.4924,134.7075,134.1501,134.2968,65189.0
2023-09-15 10:00:00,137.35,137.48,137.08,137.16,43802.0,134.3066,134.4337,134.0425,134.1208,43802.0
2023-09-15 10:30:00,137.14,137.18,136.68,136.68,45796.0,134.1012,134.1403,133.6514,133.6514,45796.0
2023-09-15 11:00:00,136.7,136.74,136.55,136.67,30928.0,133.671,133.7101,133.5243,133.6416,30928.0
2023-09-15 11:30:00,136.66,136.77,136.55,136.64,42007.0,133.6319,133.7394,133.5243,133.6123,42007.0
2023-09-15 12:00:00,136.65,136.74,136.62,136.65,34396.0,133.6221,133.7101,133.5927,133.6221,34396.0
2023-09-15 12:30:00,136.65,136.77,136.63,136.71,60934.0,133.6221,133.7394,133.6025,133.6807,60934.0
2023-09-15 13:00:00,136.71,136.72,136.11,136.14,51935.0,133.6807,133.6905,133.094,133.1234,51935.0
2023-09-15 13:30:00,136.11,136.37,136.02,136.29,81997.0,133.094,133.3483,133.006,133.2701,81997.0
2023-09-15 14:00:00,136.3,136.3,136.03,136.06,67460.0,133.2798,133.2798,133.0158,133.0451,67460.0
2023-09-15 14:30:00,136.06,136.25,136.04,136.21,50526.0,133.0451,133.2309,133.0256,133.1918,50526.0
2023-09-15 15:00:00,136.19,136.21,136.03,136.17,61029.0,133.1723,133.1918,133.0158,133.1527,61029.0
2023-09-15 15:30:00,136.19,136.25,135.94,136.07,99047.0,133.1723,133.2309,132.9278,133.0549,99047.0
2023-09-18 09:30:00,135.84,136.27,135.78,136.14,58775.0,132.83,133.2505,132.7714,133.1234,58775.0
2023-09-18 10:00:00,136.19,136.39,136.08,136.32,26853.0,133.1723,133.3678,133.0647,133.2994,26853.0
2023-09-18 10:30:00,136.29,136.49,136.22,136.45,48895.0,133.2701,133.4656,133.2016,133.4265,48895.0
2023-09-18 11:00:00,136.47,136.54,136.33,136.5,37784.0,133.4461,133.5145,133.3092,133.4754,37784.0
2023-09-18 11:30:00,136.53,136.78,136.53,136.72,39172.0,133.5047,133.7492,133.5047,133.6905,39172.0
2023-09-18 12:00:00,136.73,136.8,136.61,136.77,29761.0,133.7003,133.7688,133.583,133.7394,29761.0
2023-09-18 12:30:00,136.79,136.84,136.68,136.68,22901.0,133.759,133.8079,133.6514,133.6514,22901.0
2023-09-18 13:00:00,136.69,136.76,136.6,136.69,27927.0,133.6612,133.7296,133.5732,133.6612,27927.0
2023-09-18 13:30:00,136.68,136.79,136.65,136.66,31159.0,133.6514,133.759,133.6221,133.6319,31159.0
2023-09-18 14:00:00,136.68,136.71,136.52,136.54,69771.0,133.6514,133.6807,133.495,133.5145,69771.0
2023-09-18 14:30:00,136.54,136.63,136.26,136.37,53437.0,133.5145,133.6025,133.2407,133.3483,53437.0
2023-09-18 15:00:00,136.37,136.43,136.28,136.38,82940.0,133.3483,133.4069,133.2603,133.3581,82940.0
2023-09-18 15:30:00,136.38,136.51,136.28,136.49,112180.0,133.3581,133.4852,133.2603,133.4656,112180.0
2023-09-19 09:30:00,136.3,136.36,136.09,136.11,37672.0,133.2798,133.3385,133.0745,133.094,37672.0
2023-09-19 10:00:00,136.08,136.09,135.74,135.95,37874.0,133.0647,133.0745,132.7322,132.9376,37874.0
2023-09-19 10:30:00,135.94,135.95,135.61,135.63,26613.0,132.9278,132.9376,132.6051,132.6247,26613.0
2023-09-19 11:00:00,135.62,135.72,135.6,135.71,101817.0,132.6149,132.7127,132.5953,132.7029,101817.0
2023-09-19 11:30:00,135.71,135.73,135.56,135.69,57844.0,132.7029,132.7225,132.5562,132.6833,57844.0
2023-09-19 12:00:00,135.68,135.68,135.52,135.58,30136.0,132.6736,132.6736,132.5171,132.5758,30136.0
2023-09-19 12:30:00,135.58,135.64,135.4,135.63,34067.0,132.5758,132.6345,132.3998,132.6247,34067.0
2023-09-19 13:00:00,135.64,135.82,135.62,135.76,27292.0,132.6345,132.8105,132.6149,132.7518,27292.0
2023-09-19 13:30:00,135.77,136.14,135.77,136.11,35856.0,132.7616,133.1234,132.7616,133.094,35856.0
2023-09-19 14:00:00,136.11,136.17,136.03,136.08,61348.0,133.094,133.1527,133.0158,133.0647,61348.0
2023-09-19 14:30:00,136.07,136.42,136.07,136.09,79973.0,133.0549,133.3972,133.0549,133.0745,79973.0
2023-09-19 15:00:00,136.04,136.22,135.98,136.22,28522.0,133.0256,133.2016,132.9669,133.2016,28522.0
2023-09-19 15:30:00,136.2,136.43,136.14,136.26,100624.0,133.182,133.4069,133.1234,133.2407,100624.0
2023-09-20 09:30:00,136.57,136.84,136.41,136.73,41020.0,133.5438,133.8079,133.3874,133.7003,41020.0
2023-09-20 10:00:00,136.74,136.82,136.54,136.62,27644.0,133.7101,133.7883,133.5145,133.5927,27644.0
2023-09-20 10:30:00,136.62,136.69,136.52,136.56,38359.0,133.5927,133.6612,133.495,133.5341,38359.0
2023-09-20 11:00:00,136.56,136.68,136.48,136.5,45946.0,133.5341,133.6514,133.4558,133.4754,45946.0
2023-09-20 11:30:00,136.49,136.62,136.43,136.62,21426.0,133.4656,133.5927,133.4069,133.5927,21426.0
2023-09-20 12:00:00,136.6,136.66,136.55,136.66,50488.0,133.5732,133.6319,133.5243,133.6319,50488.0
2023-09-20 12:30:00,136.66,136.69,136.61,136.67,20324.0,133.6319,133.6612,133.583,133.6416,20324.0
2023-09-20 13:00:00,136.64,136.65,136.49,136.5,38264.0,133.6123,133.6221,133.4656,133.4754,38264.0
2023-09-20 13:30:00,136.49,136.56,136.35,136.52,49165.0,133.4656,133.5341,133.3287,133.495,49165.0
2023-09-20 14:00:00,136.5,136.5,135.94,136.22,90703.0,133.4754,133.4754,132.9278,133.2016,90703.0
2023-09-20 14:30:00,136.21,136.59,135.94,135.99,100481.0,133.1918,133.5634,132.9278,132.9767,100481.0
2023-09-20 15:00:00,135.94,136.1,135.51,135.67,77088.0,132.9278,133.0843,132.5073,132.6638,77088.0
2023-09-20 15:30:00,135.68,135.69,134.92,134.95,93240.0,132.6736,132.6833,131.9304,131.9597,93240.0
2023-09-21 09:30:00,134.0,134.0,133.21,133.22,68027.0,131.0308,131.0308,130.2583,130.2681,68027.0
2023-09-21 10:00:00,133.26,133.63,133.22,133.4,34461.0,130.3072,130.669,130.2681,130.4441,34461.0
2023-09-21 10:30:00,133.39,133.59,133.16,133.19,32863.0,130.4343,130.6299,130.2094,130.2387,32863.0
2023-09-21 11:00:00,133.19,133.33,133.04,133.05,47616.0,130.2387,130.3756,130.0921,130.1018,47616.0
2023-09-21 11:30:00,133.05,133.26,133.02,133.06,43525.0,130.1018,130.3072,130.0725,130.1116,43525.0
2023-09-21 12:00:00,133.01,133.09,132.89,133.06,33706.0,130.0627,130.141,129.9454,130.1116,33706.0
2023-09-21 12:30:00,133.07,133.19,133.0,133.01,28851.0,130.1214,130.2387,130.053,130.0627,28851.0
2023-09-21 13:00:00,133.01,133.39,133.0,133.34,36755.0,130.0627,130.4343,130.053,130.3854,36755.0
2023-09-21 13:30:00,133.34,133.48,133.33,133.37,38697.0,130.3854,130.5223,130.3756,130.4148,38697.0
2023-09-21 14:00:00,133.37,133.37,133.08,133.09,28149.0,130.4148,130.4148,130.1312,130.141,28149.0
2023-09-21 14:30:00,133.05,133.21,133.02,133.03,73598.0,130.1018,130.2583,130.0725,130.0823,73598.0
2023-09-21 15:00:00,133.03,133.09,132.65,132.68,87678.0,130.0823,130.141,129.7107,129.74,87678.0
2023-09-21 15:30:00,132.66,132.76,132.38,132.42,123271.0,129.7205,129.8183,129.4467,129.4858,123271.0
2023-09-22 09:30:00,132.96,133.16,132.77,133.06,47958.0,130.0138,130.2094,129.828,130.1116,47958.0
2023-09-22 10:00:00,133.09,133.23,132.89,133.13,34731.0,130.141,130.2779,129.9454,130.1801,34731.0
2023-09-22 10:30:00,133.19,133.58,133.19,133.56,39975.0,130.2387,130.6201,130.2387,130.6005,39975.0
2023-09-22 11:00:00,133.57,133.6,133.34,133.59,98119.0,130.6103,130.6397,130.3854,130.6299,98119.0
2023-09-22 11:30:00,133.59,133.65,133.3,133.3,159760.0,130.6299,130.6885,130.3463,130.3463,159760.0
2023-09-22 12:00:00,133.3,133.48,133.23,133.43,40085.0,130.3463,130.5223,130.2779,130.4734,40085.0
2023-09-22 12:30:00,133.47,133.57,133.45,133.48,19997.0,130.5125,130.6103,130.493,130.5223,19997.0
2023-09-22 13:00:00,133.5,133.5,133.09,133.14,81373.0,130.5419,130.5419,130.141,130.1898,81373.0
2023-09-22 13:30:00,133.12,133.12,132.85,132.97,21698.0,130.1703,130.1703,129.9063,130.0236,21698.0
2023-09-22 14:00:00,132.96,133.0,132.62,132.78,53491.0,130.0138,130.053,129.6814,129.8378,53491.0
2023-09-22 14:30:00,132.75,132.83,132.64,132.8,31015.0,129.8085,129.8867,129.7009,129.8574,31015.0
2023-09-22 15:00:00,132.8,133.47,132.8,133.27,125170.0,129.8574,130.5125,129.8574,130.317,125170.0
2023-09-22 15:30:00,133.28,133.33,132.48,132.59,102826.0,130.3267,130.3756,129.5445,129.652,102826.0
2023-09-25 09:30:00,132.18,132.76,132.1,132.71,92213.0,129.2511,129.8183,129.1729,129.7694,92213.0
2023-09-25 10:00:00,132.72,132.73,132.35,132.46,61057.0,129.7792,129.7889,129.4174,129.5249,61057.0
2023-09-25 10:30:00,132.41,132.58,132.32,132.34,35364.0,129.476,129.6423,129.388,129.4076,35364.0
2023-09-25 11:00:00,132.29,132.96,132.29,132.84,62003.0,129.3587,130.0138,129.3587,129.8965,62003.0
2023-09-25 11:30:00,132.84,133.02,132.79,132.88,67904.0,129.8965,130.0725,129.8476,129.9356,67904.0
2023-09-25 12:00:00,132.89,133.05,132.8,132.99,212541.0,129.9454,130.1018,129.8574,130.0432,212541.0
2023-09-25 12:30:00,133.0,133.0,132.58,132.69,146068.0,130.053,130.053,129.6423,129.7498,146068.0
2023-09-25 13:00:00,132.69,132.91,132.6,132.68,84155.0,129.7498,129.9649,129.6618,129.74,84155.0
2023-09-25 13:30:00,132.69,132.8,132.58,132.8,64007.0,129.7498,129.8574,129.6423,129.8574,64007.0
2023-09-25 14:00:00,132.8,132.9,132.66,132.71,80434.0,129.8574,129.9552,129.7205,129.7694,80434.0
2023-09-25 14:30:00,132.7,132.91,132.62,132.63,106458.0,129.7596,129.9649,129.6814,129.6912,106458.0
2023-09-25 15:00:00,132.64,132.81,132.4,132.69,107514.0,129.7009,129.8672,129.4662,129.7498,107514.0
2023-09-25 15:30:00,132.69,133.06,132.64,133.05,126428.0,129.7498,130.1116,129.7009,130.1018,126428.0
2023-09-26 09:30:00,131.79,131.84,131.44,131.49,168912.0,129.3727,129.4218,129.0292,129.0782,168912.0
2023-09-26 10:00:00,131.49,131.6,131.13,131.43,192399.0,129.0782,129.1862,128.7248,129.0193,192399.0
2023-09-26 10:30:00,131.43,131.72,131.35,131.47,187821.0,129.0193,129.304,128.9408,129.0586,187821.0
2023-09-26 11:00:00,131.47,131.52,131.05,131.05,129946.0,129.0586,129.1077,128.6463,128.6463,129946.0
2023-09-26 11:30:00,131.03,131.23,131.0,131.09,190087.0,128.6267,128.823,128.5972,128.6856,190087.0
2023-09-26 12:00:00,131.09,131.33,131.02,131.3,176741.0,128.6856,128.9212,128.6169,128.8917,176741.0
2023-09-26 12:30:00,131.3,131.4,131.24,131.28,101598.0,128.8917,128.9899,128.8328,128.8721,101598.0
2023-09-26 13:00:00,131.28,131.4,131.12,131.13,177236.0,128.8721,128.9899,128.715,128.7248,177236.0
2023-09-26 13:30:00,131.12,131.19,130.85,131.09,666592.0,128.715,128.7837,128.45,128.6856,666592.0
2023-09-26 14:00:00,131.09,131.09,130.84,130.89,342970.0,128.6856,128.6856,128.4402,128.4892,342970.0
2023-09-26 14:30:00,130.88,130.96,130.74,130.81,472067.0,128.4794,128.558,128.342,128.4107,472067.0
2023-09-26 15:00:00,130.82,130.86,130.56,130.62,464438.0,128.4205,128.4598,128.1653,128.2242,464438.0
2023-09-26 15:30:00,130.63,130.83,130.57,130.76,590859.0,128.234,128.4303,128.1751,128.3616,590859.0
2023-09-27 09:30:00,131.44,131.49,131.25,131.33,74282.0,129.0292,129.0782,128.8426,128.9212,74282.0
2023-09-27 10:00:00,131.35,131.38,131.03,131.35,39588.0,128.9408,128.9703,128.6267,128.9408,39588.0
2023-09-27 10:30:00,131.33,131.37,130.81,130.87,69057.0,128.9212,128.9604,128.4107,128.4696,69057.0
2023-09-27 11:00:00,130.86,131.18,130.85,131.13,71988.0,128.4598,128.7739,128.45,128.7248,71988.0
2023-09-27 11:30:00,131.13,131.15,130.71,130.76,37196.0,128.7248,128.7445,128.3125,128.3616,37196.0
2023-09-27 12:00:00,130.74,130.74,130.45,130.61,70341.0,128.342,128.342,128.0573,128.2144,70341.0
2023-09-27 12:30:00,130.61,130.81,130.57,130.61,150752.0,128.2144,128.4107,128.1751,128.2144,150752.0
2023-09-27 13:00:00,130.62,130.79,130.25,130.27,109309.0,128.2242,128.3911,127.861,127.8806,109309.0
2023-09-27 13:30:00,130.25,130.34,130.04,130.32,71781.0,127.861,127.9493,127.6548,127.9297,71781.0
2023-09-27 14:00:00,130.3,130.67,130.09,130.66,62668.0,127.9101,128.2733,127.7039,128.2635,62668.0
2023-09-27 14:30:00,130.69,131.22,130.69,131.16,83703.0,128.2929,128.8132,128.2929,128.7543,83703.0
2023-09-27 15:00:00,131.18,131.66,131.11,131.32,85505.0,128.7739,129.2451,128.7052,128.9114,85505.0
2023-09-27 15:30:00,131.3,131.35,130.81,131.12,199156.0,128.8917,128.9408,128.4107,128.715,199156.0
2023-09-28 09:30:00,131.2,131.52,130.87,131.52,95662.0,128.7936,129.1077,128.4696,129.1077,95662.0
2023-09-28 10:00:00,131.55,131.71,131.32,131.43,43858.0,129.1371,129.2942,128.9114,129.0193,43858.0
2023-09-28 10:30:00,131.43,131.8,131.13,131.75,46188.0,129.0193,129.3826,128.7248,129.3335,46188.0
2023-09-28 11:00:00,131.73,131.96,131.63,131.93,88766.0,129.3138,129.5396,129.2157,129.5102,88766.0
2023-09-28 11:30:00,131.97,132.34,131.97,132.29,82549.0,129.5494,129.9126,129.5494,129.8636,82549.0
2023-09-28 12:00:00,132.28,132.56,132.15,132.51,86261.0,129.8537,130.1286,129.7261,130.0795,86261.0
2023-09-28 12:30:00,132.54,132.55,132.08,132.16,149517.0,130.109,130.1188,129.6574,129.7359,149517.0
2023-09-28 13:00:00,132.17,132.27,131.97,131.99,78546.0,129.7458,129.8439,129.5494,129.5691,78546.0
2023-09-28 13:30:00,131.96,131.98,131.76,131.9,72804.0,129.5396,129.5592,129.3433,129.4807,72804.0
2023-09-28 14:00:00,131.89,132.17,131.81,132.09,103403.0,129.4709,129.7458,129.3924,129.6672,103403.0
2023-09-28 14:30:00,132.06,132.09,131.68,131.9,78395.0,129.6378,129.6672,129.2648,129.4807,78395.0
2023-09-28 15:00:00,131.9,132.33,131.86,132.31,80163.0,129.4807,129.9028,129.4414,129.8832,80163.0
2023-09-28 15:30:00,132.31,132.32,131.82,131.98,150599.0,129.8832,129.893,129.4022,129.5592,150599.0
2023-09-29 09:30:00,133.21,133.3,132.9,133.11,89991.0,130.7667,130.855,130.4624,130.6685,89991.0
2023-09-29 10:00:00,133.13,133.2,132.64,132.71,50839.0,130.6882,130.7569,130.2071,130.2759,50839.0
2023-09-29 10:30:00,132.74,133.01,132.72,132.79,51494.0,130.3053,130.5704,130.2857,130.3544,51494.0
2023-09-29 11:00:00,132.81,132.98,132.56,132.56,55473.0,130.374,130.5409,130.1286,130.1286,55473.0
2023-09-29 11:30:00,132.55,132.6,132.12,132.3,61556.0,130.1188,130.1679,129.6967,129.8734,61556.0
2023-09-29 12:00:00,132.24,132.43,132.1,132.33,52368.0,129.8145,130.001,129.677,129.9028,52368.0
2023-09-29 12:30:00,132.32,132.36,131.87,131.96,77492.0,129.893,129.9323,129.4513,129.5396,77492.0
2023-09-29 13:00:00,131.96,131.96,131.5,131.83,115873.0,129.5396,129.5396,129.0881,129.412,115873.0
2023-09-29 13:30:00,131.82,131.87,131.46,131.47,54948.0,129.4022,129.4513,129.0488,129.0586,54948.0
2023-09-29 14:00:00,131.49,131.73,131.43,131.48,159491.0,129.0782,129.3138,129.0193,129.0684,159491.0
2023-09-29 14:30:00,131.48,132.08,131.4,132.05,160132.0,129.0684,129.6574,128.9899,129.628,160132.0
2023-09-29 15:00:00,132.08,132.15,131.72,131.87,92328.0,129.6574,129.7261,129.304,129.4513,92328.0
2023-09-29 15:30:00,131.84,132.22,131.58,131.79,237410.0,129.4218,129.7948,129.1666,129.3727,237410.0
2023-10-02 09:30:00,131.79,132.02,131.58,131.79,78633.0,129.3727,129.5985,129.1666,129.3727,78633.0
2023-10-02 10:00:00,131.73,132.2,131.68,131.84,46841.0,129.3138,129.7752,129.2648,129.4218,46841.0
2023-10-02 10:30:00,131.76,131.96,131.63,131.76,31451.0,129.3433,129.5396,129.2157,129.3433,31451.0
2023-10-02 11:00:00,131.79,132.39,131.78,132.37,74685.0,129.3727,129.9617,129.3629,129.9421,74685.0
2023-10-02 11:30:00,132.42,132.42,131.48,131.56,114054.0,129.9912,129.9912,129.0684,129.147,114054.0
2023-10-02 12:00:00,131.55,131.64,131.31,131.5,83478.0,129.1371,129.2255,128.9015,129.0881,83478.0
2023-10-02 12:30:00,131.47,131.53,131.14,131.25,58093.0,129.0586,129.1175,128.7347,128.8426,58093.0
2023-10-02 13:00:00,131.26,131.55,131.2,131.51,47645.0,128.8525,129.1371,128.7936,129.0979,47645.0
2023-10-02 13:30:00,131.53,131.7,131.44,131.55,47155.0,129.1175,129.2844,129.0292,129.1371,47155.0
2023-10-02 14:00:00,131.56,131.89,131.36,131.37,155073.0,129.147,129.4709,128.9506,128.9604,155073.0
2023-10-02 14:30:00,131.37,131.52,131.27,131.41,65879.0,128.9604,129.1077,128.8623,128.9997,65879.0
2023-10-02 15:00:00,131.4,131.75,131.25,131.64,86829.0,128.9899,129.3335,128.8426,129.2255,86829.0
2023-10-02 15:30:00,131.64,132.15,131.59,132.15,137274.0,129.2255,129.7261,129.1764,129.7261,137274.0
2023-10-03 09:30:00,131.35,132.02,131.35,131.96,66901.0,128.9408,129.5985,128.9408,129.5396,66901.0
2023-10-03 10:00:00,131.91,131.91,130.77,130.78,73832.0,129.4905,129.4905,128.3714,128.3813,73832.0
2023-10-03 10:30:00,130.75,130.97,130.48,130.55,83105.0,128.3518,128.5678,128.0868,128.1555,83105.0
2023-10-03 11:00:00,130.53,130.59,130.33,130.41,44038.0,128.1358,128.1947,127.9395,128.018,44038.0
2023-10-03 11:30:00,130.37,130.47,130.14,130.26,88755.0,127.9788,128.0769,127.753,127.8708,88755.0
2023-10-03 12:00:00,130.28,130.7,130.26,130.67,138693.0,127.8904,128.3027,127.8708,128.2733,138693.0
2023-10-03 12:30:00,130.67,130.71,130.53,130.65,86328.0,128.2733,128.3125,128.1358,128.2536,86328.0
2023-10-03 13:00:00,130.64,130.77,130.43,130.49,36044.0,128.2438,128.3714,128.0377,128.0966,36044.0
2023-10-03 13:30:00,130.48,130.49,130.18,130.22,42177.0,128.0868,128.0966,127.7923,127.8315,42177.0
2023-10-03 14:00:00,130.22,130.28,130.02,130.12,53791.0,127.8315,127.8904,127.6352,127.7334,53791.0
2023-10-03 14:30:00,130.12,130.39,130.12,130.26,52765.0,127.7334,127.9984,127.7334,127.8708,52765.0
2023-10-03 15:00:00,130.27,130.4,130.11,130.12,82839.0,127.8806,128.0082,127.7235,127.7334,82839.0
2023-10-03 15:30:00,130.15,130.49,130.02,130.49,127060.0,127.7628,128.0966,127.6352,128.0966,127060.0
2023-10-04 09:30:00,130.49,131.06,130.49,130.87,62300.0,128.0966,128.6561,128.0966,128.4696,62300.0
2023-10-04 10:00:00,130.84,130.97,130.26,130.26,63627.0,128.4402,128.5678,127.8708,127.8708,63627.0
2023-10-04 10:30:00,130.3,130.91,130.27,130.41,87443.0,127.9101,128.5089,127.8806,128.018,87443.0
2023-10-04 11:00:00,130.41,131.01,130.32,130.97,58888.0,128.018,128.607,127.9297,128.5678,58888.0
2023-10-04 11:30:00,130.98,131.29,130.81,131.29,55081.0,128.5776,128.8819,128.4107,128.8819,55081.0
2023-10-04 12:00:00,131.32,131.32,131.07,131.24,48136.0,128.9114,128.9114,128.6659,128.8328,48136.0
2023-10-04 12:30:00,131.28,131.32,131.07,131.16,69617.0,128.8721,128.9114,128.6659,128.7543,69617.0
2023-10-04 13:00:00,131.15,131.18,130.82,130.82,66583.0,128.7445,128.7739,128.4205,128.4205,66583.0
2023-10-04 13:30:00,130.83,130.9,130.67,130.72,65218.0,128.4303,128.4991,128.2733,128.3224,65218.0
2023-10-04 14:00:00,130.71,130.89,130.55,130.8,61269.0,128.3125,128.4892,128.1555,128.4009,61269.0
2023-10-04 14:30:00,130.81,131.04,130.67,130.99,57048.0,128.4107,128.6365,128.2733,128.5874,57048.0
2023-10-04 15:00:00,131.02,131.46,130.95,131.36,122424.0,128.6169,129.0488,128.5481,128.9506,122424.0
2023-10-04 15:30:00,131.37,131.64,131.29,131.44,119011.0,128.9604,129.2255,128.8819,129.0292,119011.0
2023-10-05 09:30:00,131.33,131.69,131.17,131.42,251422.0,128.9212,129.2746,128.7641,129.0095,251422.0
2023-10-05 10:00:00,131.43,131.43,130.97,131.25,36639.0,129.0193,129.0193,128.5678,128.8426,36639.0
2023-10-05 10:30:00,131.21,131.26,130.68,130.79,54988.0,128.8034,128.8525,128.2831,128.3911,54988.0
2023-10-05 11:00:00,130.82,130.97,130.64,130.83,52033.0,128.4205,128.5678,128.2438,128.4303,52033.0
2023-10-05 11:30:00,130.84,131.07,130.73,130.87,96691.0,128.4402,128.6659,128.3322,128.4696,96691.0
2023-10-05 12:00:00,130.91,131.27,130.87,131.26,80828.0,128.5089,128.8623,128.4696,128.8525,80828.0
2023-10-05 12:30:00,131.28,131.34,131.0,131.07,41113.0,128.8721,128.931,128.5972,128.6659,41113.0
2023-10-05 13:00:00,131.07,131.15,130.85,131.13,61978.0,128.6659,128.7445,128.45,128.7248,61978.0
2023-10-05 13:30:00,131.15,131.49,131.01,131.41,73140.0,128.7445,129.0782,128.607,128.9997,73140.0
2023-10-05 14:00:00,131.45,131.57,131.36,131.49,65191.0,129.039,129.1568,128.9506,129.0782,65191.0
2023-10-05 14:30:00,131.49,131.81,131.49,131.74,49853.0,129.0782,129.3924,129.0782,129.3237,49853.0
2023-10-05 15:00:00,131.74,131.78,131.47,131.65,90984.0,129.3237,129.3629,129.0586,129.2353,90984.0
2023-10-05 15:30:00,131.69,131.72,131.46,131.54,244837.0,129.2746,129.304,129.0488,129.1273,244837.0
2023-10-06 09:30:00,131.07,131.28,130.74,131.04,63851.0,128.6659,128.8721,128.342,128.6365,63851.0
2023-10-06 10:00:00,131.08,131.43,130.66,131.43,67041.0,128.6758,129.0193,128.2635,129.0193,67041.0
2023-10-06 10:30:00,131.43,131.83,131.43,131.65,87101.0,129.0193,129.412,129.0193,129.2353,87101.0
2023-10-06 11:00:00,131.68,132.35,131.67,132.21,122967.0,129.2648,129.9225,129.2549,129.785,122967.0
2023-10-06 11:30:00,132.23,133.14,132.23,133.13,104841.0,129.8047,130.698,129.8047,130.6882,104841.0
2023-10-06 12:00:00,133.16,133.25,132.85,132.96,77984.0,130.7176,130.806,130.4133,130.5213,77984.0
2023-10-06 12:30:00,132.99,133.04,132.78,132.96,88801.0,130.5507,130.5998,130.3446,130.5213,88801.0
2023-10-06 13:00:00,132.94,133.39,132.92,133.32,69740.0,130.5016,130.9434,130.482,130.8747,69740.0
2023-10-06 13:30:00,133.34,133.44,133.18,133.42,73589.0,130.8943,130.9925,130.7372,130.9728,73589.0
2023-10-06 14:00:00,133.41,133.59,133.31,133.58,62142.0,130.963,131.1397,130.8649,131.1299,62142.0
2023-10-06 14:30:00,133.59,133.8,133.55,133.66,50464.0,131.1397,131.3459,131.1005,131.2084,50464.0
2023-10-06 15:00:00,133.68,133.74,133.54,133.72,335407.0,131.2281,131.287,131.0906,131.2673,335407.0
2023-10-06 15:30:00,133.74,133.77,133.33,133.34,165996.0,131.287,131.3164,130.8845,130.8943,165996.0
2023-10-09 09:30:00,132.8,133.47,132.73,133.37,44439.0,130.3642,131.0219,130.2955,130.9238,44439.0
2023-10-09 10:00:00,133.44,133.52,133.11,133.24,32222.0,130.9925,131.071,130.6685,130.7961,32222.0
2023-10-09 10:30:00,133.28,133.33,132.81,132.91,84829.0,130.8354,130.8845,130.374,130.4722,84829.0
2023-10-09 11:00:00,132.9,133.31,132.85,133.29,41626.0,130.4624,130.8649,130.4133,130.8452,41626.0
2023-10-09 11:30:00,133.3,133.45,133.21,133.44,60672.0,130.855,131.0023,130.7667,130.9925,60672.0
2023-10-09 12:00:00,133.44,133.69,133.36,133.46,105346.0,130.9925,131.2379,130.9139,131.0121,105346.0
2023-10-09 12:30:00,133.45,133.53,133.29,133.4,74521.0,131.0023,131.0808,130.8452,130.9532,74521.0
2023-10-09 13:00:00,133.41,133.74,133.38,133.72,88877.0,130.963,131.287,130.9336,131.2673,88877.0
2023-10-09 13:30:00,133.75,134.35,133.74,134.33,74783.0,131.2968,131.8858,131.287,131.8661,74783.0
2023-10-09 14:00:00,134.36,134.5,134.27,134.43,85565.0,131.8956,132.033,131.8072,131.9643,85565.0
2023-10-09 14:30:00,134.44,134.58,134.24,134.46,74576.0,131.9741,132.1116,131.7778,131.9938,74576.0
2023-10-09 15:00:00,134.47,134.54,134.34,134.45,97089.0,132.0036,132.0723,131.876,131.9839,97089.0
2023-10-09 15:30:00,134.44,134.45,134.18,134.38,121890.0,131.9741,131.9839,131.7189,131.9152,121890.0
2023-10-10 09:30:00,134.8,134.84,134.48,134.84,81431.0,132.3275,132.3668,132.0134,132.3668,81431.0
2023-10-10 10:00:00,134.91,135.3,134.91,135.26,63005.0,132.4355,132.8184,132.4355,132.7791,63005.0
2023-10-10 10:30:00,135.26,135.47,135.23,135.41,71608.0,132.7791,132.9852,132.7496,132.9263,71608.0
2023-10-10 11:00:00,135.4,135.77,135.36,135.74,158990.0,132.9165,133.2797,132.8773,133.2503,158990.0
2023-10-10 11:30:00,135.73,135.96,135.71,135.92,73719.0,133.2405,133.4662,133.2208,133.427,73719.0
2023-10-10 12:00:00,135.93,135.94,135.78,135.91,111360.0,133.4368,133.4466,133.2896,133.4172,111360.0
2023-10-10 12:30:00,135.92,135.93,135.75,135.81,111263.0,133.427,133.4368,133.2601,133.319,111263.0
2023-10-10 13:00:00,135.82,135.82,135.17,135.37,97523.0,133.3288,133.3288,132.6907,132.8871,97523.0
2023-10-10 13:30:00,135.37,135.48,135.23,135.38,61696.0,132.8871,132.9951,132.7496,132.8969,61696.0
2023-10-10 14:00:00,135.38,135.44,135.1,135.18,414259.0,132.8969,132.9558,132.622,132.7006,414259.0
2023-10-10 14:30:00,135.18,135.42,135.0,135.09,105600.0,132.7006,132.9362,132.5239,132.6122,105600.0
2023-10-10 15:00:00,135.09,135.25,135.04,135.12,83404.0,132.6122,132.7693,132.5631,132.6417,83404.0
2023-10-10 15:30:00,135.12,135.23,134.96,135.0,112519.0,132.6417,132.7496,132.4846,132.5239,112519.0
2023-10-11 09:30:00,135.39,135.8,135.39,135.57,59274.0,132.9067,133.3092,132.9067,133.0834,59274.0
2023-10-11 10:00:00,135.6,135.66,135.4,135.48,51252.0,133.1129,133.1718,132.9165,132.9951,51252.0
2023-10-11 10:30:00,135.48,135.64,135.28,135.59,215523.0,132.9951,133.1521,132.7987,133.103,215523.0
2023-10-11 11:00:00,135.6,135.67,135.27,135.3,92682.0,133.1129,133.1816,132.7889,132.8184,92682.0
2023-10-11 11:30:00,135.33,135.5,135.23,135.35,56213.0,132.8478,133.0147,132.7496,132.8674,56213.0
2023-10-11 12:00:00,135.33,135.36,135.1,135.18,234140.0,132.8478,132.8773,132.622,132.7006,234140.0
2023-10-11 12:30:00,135.16,135.26,135.07,135.25,52362.0,132.6809,132.7791,132.5926,132.7693,52362.0
2023-10-11 13:00:00,135.24,135.29,134.99,135.1,64323.0,132.7595,132.8085,132.514,132.622,64323.0
2023-10-11 13:30:00,135.09,135.17,134.93,135.15,46263.0,132.6122,132.6907,132.4551,132.6711,46263.0
2023-10-11 14:00:00,135.18,135.57,135.16,135.35,70589.0,132.7006,133.0834,132.6809,132.8674,70589.0
2023-10-11 14:30:00,135.37,135.57,135.36,135.47,110208.0,132.8871,133.0834,132.8773,132.9852,110208.0
2023-10-11 15:00:00,135.49,135.69,135.48,135.67,83170.0,133.0049,133.2012,132.9951,133.1816,83170.0
2023-10-11 15:30:00,135.64,135.99,135.61,135.93,178952.0,133.1521,133.4957,133.1227,133.4368,178952.0
2023-10-12 09:30:00,136.19,136.28,135.89,135.98,86658.0,133.692,133.7804,133.3975,133.4859,86658.0
2023-10-12 10:00:00,135.99,136.31,135.83,136.05,48048.0,133.4957,133.8098,133.3386,133.5546,48048.0
2023-10-12 10:30:00,136.03,136.1,135.81,136.08,63519.0,133.535,133.6037,133.319,133.584,63519.0
2023-10-12 11:00:00,136.05,136.36,135.9,136.17,59037.0,133.5546,133.8589,133.4073,133.6724,59037.0
2023-10-12 11:30:00,136.11,136.28,136.06,136.28,41641.0,133.6135,133.7804,133.5644,133.7804,41641.0
2023-10-12 12:00:00,136.3,136.46,136.17,136.44,59094.0,133.8,133.9571,133.6724,133.9374,59094.0
2023-10-12 12:30:00,136.44,136.46,136.22,136.27,45716.0,133.9374,133.9571,133.7215,133.7706,45716.0
2023-10-12 13:00:00,136.26,136.26,135.26,135.28,120332.0,133.7607,133.7607,132.7791,132.7987,120332.0
2023-10-12 13:30:00,135.28,135.36,134.99,135.0,97297.0,132.7987,132.8773,132.514,132.5239,97297.0
2023-10-12 14:00:00,135.02,135.13,134.64,135.13,110945.0,132.5435,132.6515,132.1705,132.6515,110945.0
2023-10-12 14:30:00,135.11,135.37,135.04,135.24,98968.0,132.6318,132.8871,132.5631,132.7595,98968.0
2023-10-12 15:00:00,135.26,135.54,135.23,135.42,165408.0,132.7791,133.054,132.7496,132.9362,165408.0
2023-10-12 15:30:00,135.42,135.67,135.4,135.48,147592.0,132.9362,133.1816,132.9165,132.9951,147592.0
2023-10-13 09:30:00,135.82,136.24,135.8,136.05,71836.0,133.3288,133.7411,133.3092,133.5546,71836.0
2023-10-13 10:00:00,136.06,136.09,135.59,135.66,68778.0,133.5644,133.5939,133.103,133.1718,68778.0
2023-10-13 10:30:00,135.63,135.81,135.06,135.09,48291.0,133.1423,133.319,132.5828,132.6122,48291.0
2023-10-13 11:00:00,135.07,135.12,134.76,134.9,126582.0,132.5926,132.6417,132.2883,132.4257,126582.0
2023-10-13 11:30:00,134.88,135.04,134.59,134.69,55060.0,132.4061,132.5631,132.1214,132.2195,55060.0
2023-10-13 12:00:00,134.67,135.24,134.64,135.23,75697.0,132.1999,132.7595,132.1705,132.7496,75697.0
2023-10-13 12:30:00,135.24,135.34,134.91,135.04,60084.0,132.7595,132.8576,132.4355,132.5631,60084.0
2023-10-13 13:00:00,135.02,135.08,134.38,134.43,105454.0,132.5435,132.6024,131.9152,131.9643,105454.0
2023-10-13 13:30:00,134.38,134.85,134.29,134.72,77622.0,131.9152,132.3766,131.8269,132.249,77622.0
2023-10-13 14:00:00,134.72,134.89,134.59,134.73,72264.0,132.249,132.4159,132.1214,132.2588,72264.0
2023-10-13 14:30:00,134.72,134.93,134.57,134.82,126925.0,132.249,132.4551,132.1017,132.3472,126925.0
2023-10-13 15:00:00,134.82,135.05,134.6,134.66,95244.0,132.3472,132.5729,132.1312,132.1901,95244.0
2023-10-13 15:30:00,134.66,134.83,134.41,134.79,242010.0,132.1901,132.357,131.9447,132.3177,242010.0
2023-10-16 09:30:00,135.25,135.95,135.25,135.75,81155.0,132.7693,133.4564,132.7693,133.2601,81155.0
2023-10-16 10:00:00,135.75,136.22,135.65,136.22,46306.0,133.2601,133.7215,133.1619,133.7215,46306.0
2023-10-16 10:30:00,136.2,136.49,136.2,136.48,75961.0,133.7018,133.9865,133.7018,133.9767,75961.0
2023-10-16 11:00:00,136.52,136.57,136.28,136.4,47089.0,134.016,134.0651,133.7804,133.8982,47089.0
2023-10-16 11:30:00,136.45,136.45,136.12,136.22,80469.0,133.9473,133.9473,133.6233,133.7215,80469.0
2023-10-16 12:00:00,136.22,136.26,136.12,136.24,49399.0,133.7215,133.7607,133.6233,133.7411,49399.0
2023-10-16 12:30:00,136.24,136.28,136.04,136.2,67725.0,133.7411,133.7804,133.5448,133.7018,67725.0
2023-10-16 13:00:00,136.23,136.48,135.67,136.05,82879.0,133.7313,133.9767,133.1816,133.5546,82879.0
2023-10-16 13:30:00,136.05,136.32,136.0,136.31,97860.0,133.5546,133.8196,133.5055,133.8098,97860.0
2023-10-16 14:00:00,136.31,136.37,136.15,136.17,53926.0,133.8098,133.8687,133.6528,133.6724,53926.0
2023-10-16 14:30:00,136.19,136.37,136.08,136.36,107656.0,133.692,133.8687,133.584,133.8589,107656.0
2023-10-16 15:00:00,136.37,136.49,136.24,136.48,65089.0,133.8687,133.9865,133.7411,133.9767,65089.0
2023-10-16 15:30:00,136.48,136.51,136.15,136.16,244328.0,133.9767,134.0062,133.6528,133.6626,244328.0
2023-10-17 09:30:00,135.15,135.31,134.92,135.01,79301.0,132.6711,132.8282,132.4453,132.5337,79301.0
2023-10-17 10:00:00,135.0,135.77,134.98,135.59,107509.0,132.5239,133.2797,132.5042,133.103,107509.0
2023-10-17 10:30:00,135.58,135.91,135.58,135.73,51397.0,133.0932,133.4172,133.0932,133.2405,51397.0
2023-10-17 11:00:00,135.73,136.0,135.62,135.96,50251.0,133.2405,133.5055,133.1325,133.4662,50251.0
2023-10-17 11:30:00,135.94,136.39,135.93,136.33,65030.0,133.4466,133.8884,133.4368,133.8295,65030.0
2023-10-17 12:00:00,136.3,136.53,136.28,136.53,116535.0,133.8,134.0258,133.7804,134.0258,116535.0
2023-10-17 12:30:00,136.54,136.56,136.09,136.16,68194.0,134.0356,134.0552,133.5939,133.6626,68194.0
2023-10-17 13:00:00,136.15,136.18,135.97,136.01,41877.0,133.6528,133.6822,133.4761,133.5153,41877.0
2023-10-17 13:30:00,135.99,135.99,135.53,135.61,53625.0,133.4957,133.4957,133.0441,133.1227,53625.0
2023-10-17 14:00:00,135.59,135.78,135.56,135.7,35023.0,133.103,133.2896,133.0736,133.211,35023.0
2023-10-17 14:30:00,135.68,135.83,135.43,135.53,45913.0,133.1914,133.3386,132.946,133.0441,45913.0
2023-10-17 15:00:00,135.52,135.76,135.43,135.76,93793.0,133.0343,133.2699,132.946,133.2699,93793.0
2023-10-17 15:30:00,135.79,136.02,135.61,136.02,91726.0,133.2994,133.5251,133.1227,133.5251,91726.0
2023-10-18 09:30:00,135.35,135.7,135.16,135.29,51928.0,132.8674,133.211,132.6809,132.8085,51928.0
2023-10-18 10:00:00,135.37,135.72,135.11,135.25,47956.0,132.8871,133.2307,132.6318,132.7693,47956.0
2023-10-18 10:30:00,135.25,135.28,134.87,134.93,120930.0,132.7693,132.7987,132.3962,132.4551,120930.0
2023-10-18 11:00:00,134.96,135.26,134.84,135.02,39421.0,132.4846,132.7791,132.3668,132.5435,39421.0
2023-10-18 11:30:00,134.99,135.18,134.96,134.98,48881.0,132.514,132.7006,132.4846,132.5042,48881.0
2023-10-18 12:00:00,134.97,135.29,134.8,134.84,44180.0,132.4944,132.8085,132.3275,132.3668,44180.0
2023-10-18 12:30:00,134.9,134.93,134.71,134.77,37535.0,132.4257,132.4551,132.2392,132.2981,37535.0
2023-10-18 13:00:00,134.75,135.42,134.62,135.2,58509.0,132.2784,132.9362,132.1508,132.7202,58509.0
2023-10-18 13:30:00,135.16,135.17,134.66,135.03,88868.0,132.6809,132.6907,132.1901,132.5533,88868.0
2023-10-18 14:00:00,135.02,135.23,134.78,134.86,55012.0,132.5435,132.7496,132.3079,132.3864,55012.0
2023-10-18 14:30:00,134.83,135.0,134.52,134.65,71216.0,132.357,132.5239,132.0527,132.1803,71216.0
2023-10-18 15:00:00,134.64,134.64,134.35,134.39,81315.0,132.1705,132.1705,131.8858,131.925,81315.0
2023-10-18 15:30:00,134.4,134.48,133.97,134.3,108122.0,131.9349,132.0134,131.5127,131.8367,108122.0
2023-10-19 09:30:00,134.7,134.7,133.99,134.16,139782.0,132.2294,132.2294,131.5324,131.6993,139782.0
2023-10-19 10:00:00,134.22,134.24,133.69,133.72,89827.0,131.7582,131.7778,131.2379,131.2673,89827.0
2023-10-19 10:30:00,133.68,133.87,133.59,133.65,81619.0,131.2281,131.4146,131.1397,131.1986,81619.0
2023-10-19 11:00:00,133.62,133.82,133.5,133.8,197151.0,131.1692,131.3655,131.0514,131.3459,197151.0
2023-10-19 11:30:00,133.82,134.15,133.78,133.92,69474.0,131.3655,131.6894,131.3262,131.4637,69474.0
2023-10-19 12:00:00,133.92,134.8,133.67,133.95,262915.0,131.4637,132.3275,131.2183,131.4931,262915.0
2023-10-19 12:30:00,133.97,134.37,133.22,134.29,544307.0,131.5127,131.9054,130.7765,131.8269,544307.0
2023-10-19 13:00:00,134.26,134.7,134.16,134.33,237718.0,131.7974,132.2294,131.6993,131.8661,237718.0
2023-10-19 13:30:00,134.35,134.48,133.61,133.78,77818.0,131.8858,132.0134,131.1594,131.3262,77818.0
2023-10-19 14:00:00,133.75,133.93,133.6,133.65,460616.0,131.2968,131.4735,131.1495,131.1986,460616.0
2023-10-19 14:30:00,133.64,133.64,132.92,133.04,150663.0,131.1888,131.1888,130.482,130.5998,150663.0
2023-10-19 15:00:00,133.02,133.25,132.87,133.0,276165.0,130.5802,130.806,130.4329,130.5605,276165.0
2023-10-19 15:30:00,133.05,133.22,132.72,132.95,281684.0,130.6096,130.7765,130.2857,130.5115,281684.0
2023-10-20 09:30:00,132.85,133.21,132.77,132.78,61182.0,130.4133,130.7667,130.3348,130.3446,61182.0
2023-10-20 10:00:00,132.76,132.89,132.18,132.22,75360.0,130.3249,130.4526,129.7556,129.7948,75360.0
2023-10-20 10:30:00,132.2,132.36,131.77,131.79,139248.0,129.7752,129.9323,129.3531,129.3727,139248.0
2023-10-20 11:00:00,131.78,132.06,131.7,131.79,99418.0,129.3629,129.6378,129.2844,129.3727,99418.0
2023-10-20 11:30:00,131.76,132.23,131.69,132.12,94149.0,129.3433,129.8047,129.2746,129.6967,94149.0
2023-10-20 12:00:00,132.13,132.18,131.78,131.96,120687.0,129.7065,129.7556,129.3629,129.5396,120687.0
2023-10-20 12:30:00,131.97,132.42,131.97,132.37,98948.0,129.5494,129.9912,129.5494,129.9421,98948.0
2023-10-20 13:00:00,132.38,132.5,132.01,132.34,142703.0,129.9519,130.0697,129.5887,129.9126,142703.0
2023-10-20 13:30:00,132.36,132.53,132.16,132.41,128853.0,129.9323,130.0992,129.7359,129.9814,128853.0
2023-10-20 14:00:00,132.42,132.44,131.91,131.94,140197.0,129.9912,130.0108,129.4905,129.52,140197.0
2023-10-20 14:30:00,131.91,132.15,131.82,131.91,55035.0,129.4905,129.7261,129.4022,129.4905,55035.0
2023-10-20 15:00:00,131.89,132.06,131.66,131.82,171136.0,129.4709,129.6378,129.2451,129.4022,171136.0
2023-10-20 15:30:00,131.83,131.9,131.43,131.46,235677.0,129.412,129.4807,129.0193,129.0488,235677.0
2023-10-23 09:30:00,130.95,131.44,130.49,131.36,103788.0,128.5481,129.0292,128.0966,128.9506,103788.0
2023-10-23 10:00:00,131.43,131.75,131.28,131.6,36772.0,129.0193,129.3335,128.8721,129.1862,36772.0
2023-10-23 10:30:00,131.61,131.75,131.32,131.66,79793.0,129.196,129.3335,128.9114,129.2451,79793.0
2023-10-23 11:00:00,131.69,132.09,131.63,132.02,102290.0,129.2746,129.6672,129.2157,129.5985,102290.0
2023-10-23 11:30:00,132.02,132.21,131.94,132.21,79406.0,129.5985,129.785,129.52,129.785,79406.0
2023-10-23 12:00:00,132.2,132.25,131.96,132.23,78605.0,129.7752,129.8243,129.5396,129.8047,78605.0
2023-10-23 12:30:00,132.2,132.66,132.12,132.66,51869.0,129.7752,130.2268,129.6967,130.2268,51869.0
2023-10-23 13:00:00,132.67,132.67,132.13,132.19,132575.0,130.2366,130.2366,129.7065,129.7654,132575.0
2023-10-23 13:30:00,132.18,132.46,132.12,132.21,57404.0,129.7556,130.0304,129.6967,129.785,57404.0
2023-10-23 14:00:00,132.18,132.32,131.94,132.04,122417.0,129.7556,129.893,129.52,129.6181,122417.0
2023-10-23 14:30:00,132.07,132.22,131.94,132.11,118658.0,129.6476,129.7948,129.52,129.6869,118658.0
2023-10-23 15:00:00,132.15,132.28,131.63,131.64,152745.0,129.7261,129.8537,129.2157,129.2255,152745.0
2023-10-23 15:30:00,131.62,131.75,131.38,131.47,231111.0,129.2059,129.3335,128.9703,129.0586,231111.0
2023-10-24 09:30:00,132.22,132.5,131.95,132.35,89737.0,129.7948,130.0697,129.5298,129.9225,89737.0
2023-10-24 10:00:00,132.36,132.52,132.01,132.52,57279.0,129.9323,130.0893,129.5887,130.0893,57279.0
2023-10-24 10:30:00,132.53,132.75,132.4,132.57,122449.0,130.0992,130.3151,129.9715,130.1384,122449.0
2023-10-24 11:00:00,132.59,132.61,132.14,132.18,99984.0,130.1581,130.1777,129.7163,129.7556,99984.0
2023-10-24 11:30:00,132.17,132.23,132.02,132.23,75458.0,129.7458,129.8047,129.5985,129.8047,75458.0
2023-10-24 12:00:00,132.27,132.34,131.65,131.72,111568.0,129.8439,129.9126,129.2353,129.304,111568.0
2023-10-24 12:30:00,131.68,131.76,131.44,131.58,76743.0,129.2648,129.3433,129.0292,129.1666,76743.0
2023-10-24 13:00:00,131.58,131.85,131.53,131.85,107952.0,129.1666,129.4316,129.1175,129.4316,107952.0
2023-10-24 13:30:00,131.87,131.99,131.77,131.88,273944.0,129.4513,129.5691,129.3531,129.4611,273944.0
2023-10-24 14:00:00,131.86,132.14,131.84,132.14,50192.0,129.4414,129.7163,129.4218,129.7163,50192.0
2023-10-24 14:30:00,132.16,132.39,132.16,132.33,63715.0,129.7359,129.9617,129.7359,129.9028,63715.0
2023-10-24 15:00:00,132.33,132.55,132.26,132.52,92312.0,129.9028,130.1188,129.8341,130.0893,92312.0
2023-10-24 15:30:00,132.52,132.56,132.32,132.34,161575.0,130.0893,130.1286,129.893,129.9126,161575.0
2023-10-25 09:30:00,131.75,131.75,130.86,131.03,72573.0,129.3335,129.3335,128.4598,128.6267,72573.0
2023-10-25 10:00:00,131.04,131.04,130.73,130.84,44381.0,128.6365,128.6365,128.3322,128.4402,44381.0
2023-10-25 10:30:00,130.84,131.36,130.8,131.13,90187.0,128.4402,128.9506,128.4009,128.7248,90187.0
2023-10-25 11:00:00,131.14,131.47,131.06,131.32,112688.0,128.7347,129.0586,128.6561,128.9114,112688.0
2023-10-25 11:30:00,131.32,131.34,130.88,130.91,57463.0,128.9114,128.931,128.4794,128.5089,57463.0
2023-10-25 12:00:00,130.85,130.88,130.66,130.76,139201.0,128.45,128.4794,128.2635,128.3616,139201.0
2023-10-25 12:30:00,130.75,130.93,130.43,130.51,54018.0,128.3518,128.5285,128.0377,128.1162,54018.0
2023-10-25 13:00:00,130.5,130.63,130.3,130.35,86245.0,128.1064,128.234,127.9101,127.9591,86245.0
2023-10-25 13:30:00,130.33,130.33,130.07,130.29,76294.0,127.9395,127.9395,127.6843,127.9002,76294.0
2023-10-25 14:00:00,130.3,130.43,130.2,130.29,80287.0,127.9101,128.0377,127.8119,127.9002,80287.0
2023-10-25 14:30:00,130.28,130.39,130.12,130.26,306833.0,127.8904,127.9984,127.7334,127.8708,306833.0
2023-10-25 15:00:00,130.29,130.42,130.11,130.38,74628.0,127.9002,128.0279,127.7235,127.9886,74628.0
2023-10-25 15:30:00,130.39,130.53,130.22,130.23,109331.0,127.9984,128.1358,127.8315,127.8413,109331.0
2023-10-26 09:30:00,129.44,129.73,129.03,129.1,140489.0,127.0658,127.3505,126.6634,126.7321,140489.0
2023-10-26 10:00:00,129.06,129.09,128.68,129.02,88965.0,126.6928,126.7223,126.3198,126.6535,88965.0
2023-10-26 10:30:00,129.04,129.49,128.67,129.3,108066.0,126.6732,127.1149,126.31,126.9284,108066.0
2023-10-26 11:00:00,129.3,129.34,128.59,128.63,65416.0,126.9284,126.9677,126.2314,126.2707,65416.0
2023-10-26 11:30:00,128.67,128.86,128.5,128.78,51800.0,126.31,126.4965,126.1431,126.4179,51800.0
2023-10-26 12:00:00,128.74,128.77,128.04,128.26,76238.0,126.3787,126.4081,125.6915,125.9075,76238.0
2023-10-26 12:30:00,128.24,128.3,127.99,128.01,79380.0,125.8878,125.9467,125.6424,125.6621,79380.0
2023-10-26 13:00:00,127.97,128.34,127.93,128.04,113438.0,125.6228,125.986,125.5835,125.6915,113438.0
2023-10-26 13:30:00,128.05,128.5,127.86,128.5,53855.0,125.7013,126.1431,125.5148,126.1431,53855.0
2023-10-26 14:00:00,128.48,128.68,128.4,128.68,66217.0,126.1234,126.3198,126.0449,126.3198,66217.0
2023-10-26 14:30:00,128.67,129.09,128.64,129.09,101507.0,126.31,126.7223,126.2805,126.7223,101507.0
2023-10-26 15:00:00,129.09,129.22,128.73,128.74,190258.0,126.7223,126.8499,126.3689,126.3787,190258.0
2023-10-26 15:30:00,128.73,128.77,128.07,128.14,270233.0,126.3689,126.4081,125.721,125.7897,270233.0
2023-10-27 09:30:00,128.64,128.79,128.06,128.35,67950.0,126.2805,126.4278,125.7111,125.9958,67950.0
2023-10-27 10:00:00,128.34,128.51,128.07,128.21,53146.0,125.986,126.1529,125.721,125.8584,53146.0
2023-10-27 10:30:00,128.19,128.37,127.85,128.31,205223.0,125.8388,126.0155,125.505,125.9566,205223.0
2023-10-27 11:00:00,128.36,128.7,128.27,128.53,67429.0,126.0056,126.3394,125.9173,126.1725,67429.0
2023-10-27 11:30:00,128.55,128.55,128.17,128.37,55148.0,126.1922,126.1922,125.8191,126.0155,55148.0
2023-10-27 12:00:00,128.36,128.39,128.02,128.18,138450.0,126.0056,126.0351,125.6719,125.8289,138450.0
2023-10-27 12:30:00,128.13,128.25,127.88,127.91,40045.0,125.7799,125.8977,125.5345,125.5639,40045.0
2023-10-27 13:00:00,127.88,127.97,127.42,127.54,143523.0,125.5345,125.6228,125.0829,125.2007,143523.0
2023-10-27 13:30:00,127.55,127.63,127.36,127.44,82985.0,125.2105,125.289,125.024,125.1025,82985.0
2023-10-27 14:00:00,127.44,127.6,127.22,127.27,213593.0,125.1025,125.2596,124.8866,124.9356,213593.0
2023-10-27 14:30:00,127.28,127.74,127.16,127.22,243238.0,124.9455,125.397,124.8277,124.8866,243238.0
2023-10-27 15:00:00,127.23,127.56,127.19,127.54,234080.0,124.8964,125.2203,124.8571,125.2007,234080.0
2023-10-27 15:30:00,127.55,127.69,127.15,127.65,217840.0,125.2105,125.3479,124.8178,125.3087,217840.0
2023-10-30 09:30:00,128.32,129.14,128.32,129.02,60609.0,125.9664,126.7713,125.9664,126.6535,60609.0
2023-10-30 10:00:00,129.04,129.1,128.39,128.48,64351.0,126.6732,126.7321,126.0351,126.1234,64351.0
2023-10-30 10:30:00,128.47,128.58,128.23,128.44,63502.0,126.1136,126.2216,125.878,126.0842,63502.0
2023-10-30 11:00:00,128.49,128.82,128.38,128.47,88849.0,126.1333,126.4572,126.0253,126.1136,88849.0
2023-10-30 11:30:00,128.49,128.83,128.49,128.81,90885.0,126.1333,126.467,126.1333,126.4474,90885.0
2023-10-30 12:00:00,128.81,128.84,128.47,128.49,44895.0,126.4474,126.4768,126.1136,126.1333,44895.0
2023-10-30 12:30:00,128.48,128.67,128.26,128.44,99421.0,126.1234,126.31,125.9075,126.0842,99421.0
2023-10-30 13:00:00,128.47,129.09,128.37,129.05,61535.0,126.1136,126.7223,126.0155,126.683,61535.0
2023-10-30 13:30:00,129.09,129.26,128.93,129.24,62180.0,126.7223,126.8891,126.5652,126.8695,62180.0
2023-10-30 14:00:00,129.26,129.26,129.02,129.11,226222.0,126.8891,126.8891,126.6535,126.7419,226222.0
2023-10-30 14:30:00,129.11,129.43,129.11,129.29,153845.0,126.7419,127.056,126.7419,126.9186,153845.0
2023-10-30 15:00:00,129.34,129.58,129.23,129.44,174091.0,126.9677,127.2033,126.8597,127.0658,174091.0
2023-10-30 15:30:00,129.47,129.5,129.22,129.22,116295.0,127.0953,127.1247,126.8499,126.8499,116295.0
2023-10-31 09:30:00,129.22,129.56,128.63,128.82,110850.0,126.8499,127.1836,126.2707,126.4572,110850.0
2023-10-31 10:00:00,128.82,129.31,128.69,129.2,223533.0,126.4572,126.9382,126.3296,126.8302,223533.0
2023-10-31 10:30:00,129.22,129.42,128.92,129.35,208411.0,126.8499,127.0462,126.5554,126.9775,208411.0
2023-10-31 11:00:00,129.36,129.45,129.12,129.2,317068.0,126.9873,127.0757,126.7517,126.8302,317068.0
2023-10-31 11:30:00,129.17,129.44,129.14,129.44,101573.0,126.8008,127.0658,126.7713,127.0658,101573.0
2023-10-31 12:00:00,129.45,129.47,129.07,129.31,273550.0,127.0757,127.0953,126.7026,126.9382,273550.0
2023-10-31 12:30:00,129.32,129.6,129.14,129.54,387242.0,126.948,127.2229,126.7713,127.164,387242.0
2023-10-31 13:00:00,129.57,129.62,129.38,129.53,379700.0,127.1935,127.2425,127.0069,127.1542,379700.0
2023-10-31 13:30:00,129.54,129.85,129.53,129.84,1068205.0,127.164,127.4683,127.1542,127.4585,1068205.0
2023-10-31 14:00:00,129.83,129.89,129.6,129.61,489981.0,127.4487,127.5076,127.2229,127.2327,489981.0
2023-10-31 14:30:00,129.61,129.9,129.6,129.87,412329.0,127.2327,127.5174,127.2229,127.488,412329.0
2023-10-31 15:00:00,129.88,130.0,129.8,129.9,875002.0,127.4978,127.6156,127.4192,127.5174,875002.0
2023-10-31 15:30:00,129.9,129.95,129.7,129.86,238625.0,127.5174,127.5665,127.3211,127.4781,238625.0
2023-11-01 09:30:00,129.9,130.22,129.9,130.15,69410.0,127.5174,127.8315,127.5174,127.7628,69410.0
2023-11-01 10:00:00,130.16,130.7,130.08,130.65,74363.0,127.7726,128.3027,127.6941,128.2536,74363.0
2023-11-01 10:30:00,130.67,130.83,130.58,130.64,62718.0,128.2733,128.4303,128.1849,128.2438,62718.0
2023-11-01 11:00:00,130.65,130.76,130.35,130.39,70713.0,128.2536,128.3616,127.9591,127.9984,70713.0
2023-11-01 11:30:00,130.38,130.55,130.34,130.5,52724.0,127.9886,128.1555,127.9493,128.1064,52724.0
2023-11-01 12:00:00,130.48,130.5,130.23,130.28,122087.0,128.0868,128.1064,127.8413,127.8904,122087.0
2023-11-01 12:30:00,130.29,130.38,130.07,130.18,37496.0,127.9002,127.9886,127.6843,127.7923,37496.0
2023-11-01 13:00:00,130.17,130.38,130.1,130.19,80878.0,127.7824,127.9886,127.7137,127.8021,80878.0
2023-11-01 13:30:00,130.19,130.31,130.07,130.28,117030.0,127.8021,127.9199,127.6843,127.8904,117030.0
2023-11-01 14:00:00,130.33,130.56,130.04,130.39,150913.0,127.9395,128.1653,127.6548,127.9984,150913.0
2023-11-01 14:30:00,130.46,130.8,129.96,130.67,157594.0,128.0671,128.4009,127.5763,128.2733,157594.0
2023-11-01 15:00:00,130.67,131.32,130.66,131.19,172195.0,128.2733,128.9114,128.2635,128.7837,172195.0
2023-11-01 15:30:00,131.16,131.4,131.09,131.16,249807.0,128.7543,128.9899,128.6856,128.7543,249807.0
2023-11-02 09:30:00,132.28,133.17,132.28,132.93,204263.0,129.8537,130.7274,129.8537,130.4918,204263.0
2023-11-02 10:00:00,132.97,133.23,132.69,133.18,76039.0,130.5311,130.7863,130.2562,130.7372,76039.0
2023-11-02 10:30:00,133.21,133.49,133.15,133.48,121902.0,130.7667,131.0416,130.7078,131.0317,121902.0
2023-11-02 11:00:00,133.49,133.51,133.15,133.31,130189.0,131.0416,131.0612,130.7078,130.8649,130189.0
2023-11-02 11:30:00,133.31,133.52,133.27,133.37,83871.0,130.8649,131.071,130.8256,130.9238,83871.0
2023-11-02 12:00:00,133.37,133.42,133.27,133.32,251912.0,130.9238,130.9728,130.8256,130.8747,251912.0
2023-11-02 12:30:00,133.35,133.59,133.31,133.47,118098.0,130.9041,131.1397,130.8649,131.0219,118098.0
2023-11-02 13:00:00,133.47,133.7,133.42,133.64,108496.0,131.0219,131.2477,130.9728,131.1888,108496.0
2023-11-02 13:30:00,133.65,133.86,133.65,133.82,223065.0,131.1986,131.4048,131.1986,131.3655,223065.0
2023-11-02 14:00:00,133.83,133.84,133.65,133.77,186604.0,131.3753,131.3851,131.1986,131.3164,186604.0
2023-11-02 14:30:00,133.77,133.87,133.73,133.81,101884.0,131.3164,131.4146,131.2772,131.3557,101884.0
2023-11-02 15:00:00,133.8,133.9,133.73,133.8,150816.0,131.3459,131.444,131.2772,131.3459,150816.0
2023-11-02 15:30:00,133.8,133.94,133.78,133.86,269781.0,131.3459,131.4833,131.3262,131.4048,269781.0
2023-11-03 09:30:00,134.88,135.11,134.62,135.06,104186.0,132.4061,132.6318,132.1508,132.5828,104186.0
2023-11-03 10:00:00,135.02,135.21,134.62,134.76,93352.0,132.5435,132.73,132.1508,132.2883,93352.0
2023-11-03 10:30:00,134.75,134.93,134.62,134.93,89231.0,132.2784,132.4551,132.1508,132.4551,89231.0
2023-11-03 11:00:00,134.93,134.98,134.72,134.82,60113.0,132.4551,132.5042,132.249,132.3472,60113.0
2023-11-03 11:30:00,134.84,135.21,134.84,135.16,67407.0,132.3668,132.73,132.3668,132.6809,67407.0
2023-11-03 12:00:00,135.17,135.38,135.13,135.35,115683.0,132.6907,132.8969,132.6515,132.8674,115683.0
2023-11-03 12:30:00,135.35,135.41,135.26,135.34,78166.0,132.8674,132.9263,132.7791,132.8576,78166.0
2023-11-03 13:00:00,135.31,135.37,135.0,135.08,67097.0,132.8282,132.8871,132.5239,132.6024,67097.0
2023-11-03 13:30:00,135.09,135.35,135.04,135.29,84837.0,132.6122,132.8674,132.5631,132.8085,84837.0
2023-11-03 14:00:00,135.29,135.33,135.12,135.32,98805.0,132.8085,132.8478,132.6417,132.838,98805.0
2023-11-03 14:30:00,135.32,135.46,135.25,135.45,67323.0,132.838,132.9754,132.7693,132.9656,67323.0
2023-11-03 15:00:00,135.46,135.54,135.26,135.27,157527.0,132.9754,133.054,132.7791,132.7889,157527.0
2023-11-03 15:30:00,135.28,135.29,135.0,135.0,193173.0,132.7987,132.8085,132.5239,132.5239,193173.0
2023-11-06 09:30:00,135.14,135.46,135.14,135.35,203425.0,132.6613,132.9754,132.6613,132.8674,203425.0
2023-11-06 10:00:00,135.39,135.39,135.15,135.26,28914.0,132.9067,132.9067,132.6711,132.7791,28914.0
2023-11-06 10:30:00,135.27,135.46,135.23,135.37,41632.0,132.7889,132.9754,132.7496,132.8871,41632.0
2023-11-06 11:00:00,135.37,135.49,135.35,135.4,54024.0,132.8871,133.0049,132.8674,132.9165,54024.0
2023-11-06 11:30:00,135.37,135.42,135.26,135.41,53833.0,132.8871,132.9362,132.7791,132.9263,53833.0
2023-11-06 12:00:00,135.43,135.45,135.24,135.28,68979.0,132.946,132.9656,132.7595,132.7987,68979.0
2023-11-06 12:30:00,135.28,135.32,135.11,135.26,42068.0,132.7987,132.838,132.6318,132.7791,42068.0
2023-11-06 13:00:00,135.28,135.29,134.89,134.99,35717.0,132.7987,132.8085,132.4159,132.514,35717.0
2023-11-06 13:30:00,134.99,135.14,134.95,135.1,31601.0,132.514,132.6613,132.4748,132.622,31601.0
2023-11-06 14:00:00,135.1,135.14,134.93,135.09,65337.0,132.622,132.6613,132.4551,132.6122,65337.0
2023-11-06 14:30:00,135.09,135.39,135.08,135.35,66262.0,132.6122,132.9067,132.6024,132.8674,66262.0
2023-11-06 15:00:00,135.38,135.41,135.29,135.36,105410.0,132.8969,132.9263,132.8085,132.8773,105410.0
2023-11-06 15:30:00,135.37,135.51,135.26,135.48,179677.0,132.8871,133.0245,132.7791,132.9951,179677.0
2023-11-07 09:30:00,135.42,135.58,135.16,135.54,338082.0,132.9362,133.0932,132.6809,133.054,338082.0
2023-11-07 10:00:00,135.55,135.85,135.51,135.85,114143.0,133.0638,133.3583,133.0245,133.3583,114143.0
2023-11-07 10:30:00,135.85,136.22,135.83,136.18,91015.0,133.3583,133.7215,133.3386,133.6822,91015.0
2023-11-07 11:00:00,136.19,136.2,136.03,136.08,40721.0,133.692,133.7018,133.535,133.584,40721.0
2023-11-07 11:30:00,136.08,136.22,135.95,136.04,44698.0,133.584,133.7215,133.4564,133.5448,44698.0
2023-11-07 12:00:00,136.04,136.04,135.81,135.87,44961.0,133.5448,133.5448,133.319,133.3779,44961.0
2023-11-07 12:30:00,135.87,136.08,135.77,136.04,54859.0,133.3779,133.584,133.2797,133.5448,54859.0
2023-11-07 13:00:00,136.04,136.23,136.02,136.15,59408.0,133.5448,133.7313,133.5251,133.6528,59408.0
2023-11-07 13:30:00,136.15,136.26,136.09,136.2,61986.0,133.6528,133.7607,133.5939,133.7018,61986.0
2023-11-07 14:00:00,136.21,136.28,136.16,136.23,179022.0,133.7117,133.7804,133.6626,133.7313,179022.0
2023-11-07 14:30:00,136.25,136.27,136.09,136.12,60115.0,133.7509,133.7706,133.5939,133.6233,60115.0
2023-11-07 15:00:00,136.12,136.21,136.03,136.19,83742.0,133.6233,133.7117,133.535,133.692,83742.0
2023-11-07 15:30:00,136.2,136.32,135.9,136.09,129756.0,133.7018,133.8196,133.4073,133.5939,129756.0
2023-11-08 09:30:00,136.21,136.7,136.21,136.65,86874.0,133.7117,134.1927,133.7117,134.1436,86874.0
2023-11-08 10:00:00,136.63,136.64,136.31,136.36,79084.0,134.124,134.1338,133.8098,133.8589,79084.0
2023-11-08 10:30:00,136.36,136.41,136.22,136.24,102212.0,133.8589,133.908,133.7215,133.7411,102212.0
2023-11-08 11:00:00,136.22,136.36,136.08,136.21,56456.0,133.7215,133.8589,133.584,133.7117,56456.0
2023-11-08 11:30:00,136.19,136.33,136.11,136.12,136634.0,133.692,133.8295,133.6135,133.6233,136634.0
2023-11-08 12:00:00,136.12,136.13,135.73,135.93,144842.0,133.6233,133.6331,133.2405,133.4368,144842.0
2023-11-08 12:30:00,135.91,136.08,135.85,136.07,121852.0,133.4172,133.584,133.3583,133.5742,121852.0
2023-11-08 13:00:00,136.07,136.26,136.01,136.24,73057.0,133.5742,133.7607,133.5153,133.7411,73057.0
2023-11-08 13:30:00,136.25,136.33,136.22,136.28,45981.0,133.7509,133.8295,133.7215,133.7804,45981.0
2023-11-08 14:00:00,136.26,136.47,136.23,136.46,44581.0,133.7607,133.9669,133.7313,133.9571,44581.0
2023-11-08 14:30:00,136.46,136.5,136.31,136.33,72266.0,133.9571,133.9963,133.8098,133.8295,72266.0
2023-11-08 15:00:00,136.33,136.52,136.33,136.52,215008.0,133.8295,134.016,133.8295,134.016,215008.0
2023-11-08 15:30:00,136.48,136.71,136.43,136.49,165834.0,133.9767,134.2025,133.9276,133.9865,165834.0
2023-11-09 09:30:00,136.99,137.0,136.54,136.78,73079.0,134.4774,134.4872,134.0356,134.2712,73079.0
2023-11-09 10:00:00,136.85,136.94,136.39,136.49,44612.0,134.3399,134.4283,133.8884,133.9865,44612.0
2023-11-09 10:30:00,136.49,136.58,136.32,136.58,61626.0,133.9865,134.0749,133.8196,134.0749,61626.0
2023-11-09 11:00:00,136.6,136.92,136.6,136.77,32698.0,134.0945,134.4086,134.0945,134.2614,32698.0
2023-11-09 11:30:00,136.77,136.94,136.75,136.89,86339.0,134.2614,134.4283,134.2418,134.3792,86339.0
2023-11-09 12:00:00,136.88,136.88,136.56,136.58,34509.0,134.3694,134.3694,134.0552,134.0749,34509.0
2023-11-09 12:30:00,136.58,136.77,136.57,136.75,45924.0,134.0749,134.2614,134.0651,134.2418,45924.0
2023-11-09 13:00:00,136.75,136.77,135.99,136.43,89768.0,134.2418,134.2614,133.4957,133.9276,89768.0
2023-11-09 13:30:00,136.42,136.52,136.07,136.16,50544.0,133.9178,134.016,133.5742,133.6626,50544.0
2023-11-09 14:00:00,136.15,136.15,135.68,135.92,112139.0,133.6528,133.6528,133.1914,133.427,112139.0
2023-11-09 14:30:00,135.92,136.01,135.54,135.58,80140.0,133.427,133.5153,133.054,133.0932,80140.0
2023-11-09 15:00:00,135.58,135.73,135.48,135.6,78521.0,133.0932,133.2405,132.9951,133.1129,78521.0
2023-11-09 15:30:00,135.64,135.68,135.45,135.59,193042.0,133.1521,133.1914,132.9656,133.103,193042.0
2023-11-10 09:30:00,136.33,136.34,136.05,136.25,61707.0,133.8295,133.8393,133.5546,133.7509,61707.0
2023-11-10 10:00:00,136.23,136.25,135.96,135.96,52313.0,133.7313,133.7509,133.4662,133.4662,52313.0
2023-11-10 10:30:00,135.97,136.16,135.88,136.11,36655.0,133.4761,133.6626,133.3877,133.6135,36655.0
2023-11-10 11:00:00,136.22,136.63,136.19,136.5,79362.0,133.7215,134.124,133.692,133.9963,79362.0
2023-11-10 11:30:00,136.5,136.57,136.39,136.55,58782.0,133.9963,134.0651,133.8884,134.0454,58782.0
2023-11-10 12:00:00,136.54,136.8,136.53,136.75,37324.0,134.0356,134.2908,134.0258,134.2418,37324.0
2023-11-10 12:30:00,136.79,137.32,136.78,137.24,65688.0,134.281,134.8013,134.2712,134.7228,65688.0
2023-11-10 13:00:00,137.22,137.32,137.03,137.28,76439.0,134.7031,134.8013,134.5166,134.762,76439.0
2023-11-10 13:30:00,137.28,137.49,137.27,137.42,124719.0,134.762,134.9682,134.7522,134.8995,124719.0
2023-11-10 14:00:00,137.41,137.55,137.39,137.51,83518.0,134.8897,135.0271,134.87,134.9878,83518.0
2023-11-10 14:30:00,137.53,137.55,137.44,137.48,46758.0,135.0075,135.0271,134.9191,134.9584,46758.0
2023-11-10 15:00:00,137.48,137.68,137.46,137.68,61691.0,134.9584,135.1547,134.9387,135.1547,61691.0
2023-11-10 15:30:00,137.67,137.86,137.63,137.8,126388.0,135.1449,135.3314,135.1056,135.2725,126388.0
2023-11-13 09:30:00,137.37,137.37,137.01,137.14,62913.0,134.8504,134.8504,134.497,134.6246,62913.0
2023-11-13 10:00:00,137.13,137.3,137.06,137.27,72345.0,134.6148,134.7817,134.5461,134.7522,72345.0
2023-11-13 10:30:00,137.29,137.44,137.21,137.38,138209.0,134.7719,134.9191,134.6933,134.8602,138209.0
2023-11-13 11:00:00,137.38,137.64,137.31,137.62,88294.0,134.8602,135.1154,134.7915,135.0958,88294.0
2023-11-13 11:30:00,137.64,137.88,137.59,137.78,106657.0,135.1154,135.351,135.0664,135.2529,106657.0
2023-11-13 12:00:00,137.79,137.84,137.6,137.72,154727.0,135.2627,135.3118,135.0762,135.194,154727.0
2023-11-13 12:30:00,137.71,137.79,137.59,137.67,96446.0,135.1842,135.2627,135.0664,135.1449,96446.0
2023-11-13 13:00:00,137.68,137.74,137.55,137.59,60095.0,135.1547,135.2136,135.0271,135.0664,60095.0
2023-11-13 13:30:00,137.57,137.86,137.52,137.72,75442.0,135.0467,135.3314,134.9976,135.194,75442.0
2023-11-13 14:00:00,137.71,137.85,137.67,137.84,49832.0,135.1842,135.3216,135.1449,135.3118,49832.0
2023-11-13 14:30:00,137.86,137.92,137.73,137.76,83528.0,135.3314,135.3903,135.2038,135.2332,83528.0
2023-11-13 15:00:00,137.75,137.87,137.67,137.82,88727.0,135.2234,135.3412,135.1449,135.2921,88727.0
2023-11-13 15:30:00,137.79,137.82,137.56,137.58,152324.0,135.2627,135.2921,135.0369,135.0565,152324.0
2023-11-14 09:30:00,139.33,139.83,139.26,139.79,105942.0,136.7744,137.2653,136.7057,137.226,105942.0
2023-11-14 10:00:00,139.81,140.15,139.72,140.15,52880.0,137.2456,137.5794,137.1573,137.5794,52880.0
2023-11-14 10:30:00,140.14,140.3,140.08,140.12,62597.0,137.5696,137.7266,137.5107,137.5499,62597.0
2023-11-14 11:00:00,140.14,140.33,140.14,140.23,59515.0,137.5696,137.7561,137.5696,137.6579,59515.0
2023-11-14 11:30:00,140.22,140.25,139.87,139.89,172821.0,137.6481,137.6776,137.3045,137.3242,172821.0
2023-11-14 12:00:00,139.89,139.97,139.73,139.82,97135.0,137.3242,137.4027,137.1671,137.2554,97135.0
2023-11-14 12:30:00,139.83,140.01,139.81,139.99,67372.0,137.2653,137.442,137.2456,137.4223,67372.0
2023-11-14 13:00:00,139.99,140.02,139.91,140.01,114342.0,137.4223,137.4518,137.3438,137.442,114342.0
2023-11-14 13:30:00,140.02,140.11,139.89,139.89,189101.0,137.4518,137.5401,137.3242,137.3242,189101.0
2023-11-14 14:00:00,139.88,139.95,139.71,139.95,80067.0,137.3143,137.3831,137.1475,137.3831,80067.0
2023-11-14 14:30:00,139.95,140.23,139.95,140.21,203378.0,137.3831,137.6579,137.3831,137.6383,203378.0
2023-11-14 15:00:00,140.2,140.38,140.16,140.28,83886.0,137.6285,137.8052,137.5892,137.707,83886.0
2023-11-14 15:30:00,140.28,140.31,139.86,139.98,178020.0,137.707,137.7365,137.2947,137.4125,178020.0
2023-11-15 09:30:00,140.27,140.43,139.94,140.07,117425.0,137.6972,137.8543,137.3732,137.5009,117425.0
2023-11-15 10:00:00,140.11,140.48,140.07,140.3,57400.0,137.5401,137.9033,137.5009,137.7266,57400.0
2023-11-15 10:30:00,140.31,140.53,140.26,140.46,78960.0,137.7365,137.9524,137.6874,137.8837,78960.0
2023-11-15 11:00:00,140.49,140.55,140.3,140.35,242244.0,137.9132,137.9721,137.7266,137.7757,242244.0
2023-11-15 11:30:00,140.34,140.35,139.99,139.99,67587.0,137.7659,137.7757,137.4223,137.4223,67587.0
2023-11-15 12:00:00,140.01,140.11,139.9,140.1,61172.0,137.442,137.5401,137.334,137.5303,61172.0
2023-11-15 12:30:00,140.1,140.16,139.94,139.96,141413.0,137.5303,137.5892,137.3732,137.3929,141413.0
2023-11-15 13:00:00,139.94,139.99,139.63,139.97,67949.0,137.3732,137.4223,137.0689,137.4027,67949.0
2023-11-15 13:30:00,139.97,140.14,139.92,140.11,94409.0,137.4027,137.5696,137.3536,137.5401,94409.0
2023-11-15 14:00:00,140.13,140.22,139.94,140.21,102108.0,137.5598,137.6481,137.3732,137.6383,102108.0
2023-11-15 14:30:00,140.22,140.29,140.04,140.13,105820.0,137.6481,137.7168,137.4714,137.5598,105820.0
2023-11-15 15:00:00,140.12,140.13,139.93,140.03,174157.0,137.5499,137.5598,137.3634,137.4616,174157.0
2023-11-15 15:30:00,140.03,140.11,139.78,139.96,169192.0,137.4616,137.5401,137.2162,137.3929,169192.0
2023-11-16 09:30:00,139.58,139.85,139.53,139.81,69393.0,137.0199,137.2849,136.9708,137.2456,69393.0
2023-11-16 10:00:00,139.84,139.87,139.44,139.62,60707.0,137.2751,137.3045,136.8824,137.0591,60707.0
2023-11-16 10:30:00,139.66,139.74,139.3,139.38,175252.0,137.0984,137.1769,136.745,136.8235,175252.0
2023-11-16 11:00:00,139.36,139.44,139.17,139.19,119364.0,136.8039,136.8824,136.6174,136.637,119364.0
2023-11-16 11:30:00,139.17,139.32,139.07,139.26,94144.0,136.6174,136.7646,136.5192,136.7057,94144.0
2023-11-16 12:00:00,139.27,139.46,139.24,139.45,71383.0,136.7155,136.9021,136.6861,136.8922,71383.0
2023-11-16 12:30:00,139.43,139.62,139.39,139.44,61797.0,136.8726,137.0591,136.8333,136.8824,61797.0
2023-11-16 13:00:00,139.44,139.48,139.27,139.45,127219.0,136.8824,136.9217,136.7155,136.8922,127219.0
2023-11-16 13:30:00,139.45,139.48,139.23,139.33,53971.0,136.8922,136.9217,136.6763,136.7744,53971.0
2023-11-16 14:00:00,139.32,139.44,139.27,139.36,46704.0,136.7646,136.8824,136.7155,136.8039,46704.0
2023-11-16 14:30:00,139.35,139.64,139.34,139.58,71766.0,136.7941,137.0788,136.7843,137.0199,71766.0
2023-11-16 15:00:00,139.57,139.61,139.5,139.57,164233.0,137.01,137.0493,136.9413,137.01,164233.0
2023-11-16 15:30:00,139.58,139.82,139.55,139.78,218973.0,137.0199,137.2554,136.9904,137.2162,218973.0
2023-11-17 09:30:00,139.83,139.83,139.53,139.74,38744.0,137.2653,137.2653,136.9708,137.1769,38744.0
2023-11-17 10:00:00,139.73,139.78,139.59,139.73,34136.0,137.1671,137.2162,137.0297,137.1671,34136.0
2023-11-17 10:30:00,139.73,139.73,139.58,139.65,49865.0,137.1671,137.1671,137.0199,137.0886,49865.0
2023-11-17 11:00:00,139.66,139.67,139.4,139.57,25737.0,137.0984,137.1082,136.8432,137.01,25737.0
2023-11-17 11:30:00,139.54,139.7,139.5,139.7,49225.0,136.9806,137.1377,136.9413,137.1377,49225.0
2023-11-17 12:00:00,139.68,139.82,139.61,139.63,72497.0,137.118,137.2554,137.0493,137.0689,72497.0
2023-11-17 12:30:00,139.65,139.77,139.64,139.76,58024.0,137.0886,137.2064,137.0788,137.1965,58024.0
2023-11-17 13:00:00,139.78,139.91,139.71,139.85,49955.0,137.2162,137.3438,137.1475,137.2849,49955.0
2023-11-17 13:30:00,139.88,139.98,139.86,139.96,49992.0,137.3143,137.4125,137.2947,137.3929,49992.0
2023-11-17 14:00:00,139.95,140.11,139.94,139.96,74951.0,137.3831,137.5401,137.3732,137.3929,74951.0
2023-11-17 14:30:00,139.96,140.02,139.88,139.97,55012.0,137.3929,137.4518,137.3143,137.4027,55012.0
2023-11-17 15:00:00,139.98,140.07,139.89,139.99,93274.0,137.4125,137.5009,137.3242,137.4223,93274.0
2023-11-17 15:30:00,139.99,140.01,139.7,139.86,90770.0,137.4223,137.442,137.1377,137.2947,90770.0
2023-11-20 09:30:00,139.39,140.33,139.39,140.32,87205.0,136.8333,137.7561,136.8333,137.7463,87205.0
2023-11-20 10:00:00,140.36,140.44,140.12,140.26,142887.0,137.7855,137.8641,137.5499,137.6874,142887.0
2023-11-20 10:30:00,140.28,140.36,140.21,140.36,206677.0,137.707,137.7855,137.6383,137.7855,206677.0
2023-11-20 11:00:00,140.38,140.45,140.27,140.31,174307.0,137.8052,137.8739,137.6972,137.7365,174307.0
2023-11-20 11:30:00,140.31,140.39,140.27,140.34,158463.0,137.7365,137.815,137.6972,137.7659,158463.0
2023-11-20 12:00:00,140.33,140.41,140.28,140.35,231682.0,137.7561,137.8346,137.707,137.7757,231682.0
2023-11-20 12:30:00,140.35,140.36,140.27,140.34,74133.0,137.7757,137.7855,137.6972,137.7659,74133.0
2023-11-20 13:00:00,140.35,140.73,140.33,140.7,62931.0,137.7757,138.1488,137.7561,138.1193,62931.0
2023-11-20 13:30:00,140.71,140.87,140.71,140.84,115416.0,138.1291,138.2862,138.1291,138.2567,115416.0
2023-11-20 14:00:00,140.84,140.94,140.8,140.91,80565.0,138.2567,138.3549,138.2175,138.3255,80565.0
2023-11-20 14:30:00,140.9,141.14,140.9,141.09,96695.0,138.3156,138.5512,138.3156,138.5022,96695.0
2023-11-20 15:00:00,141.08,141.26,141.06,141.22,202866.0,138.4923,138.669,138.4727,138.6298,202866.0
2023-11-20 15:30:00,141.22,141.22,140.92,141.04,142479.0,138.6298,138.6298,138.3353,138.4531,142479.0
2023-11-21 09:30:00,140.48,140.84,140.48,140.69,46668.0,137.9033,138.2567,137.9033,138.1095,46668.0
2023-11-21 10:00:00,140.7,140.72,140.35,140.37,48913.0,138.1193,138.1389,137.7757,137.7954,48913.0
2023-11-21 10:30:00,140.36,140.58,140.31,140.58,89312.0,137.7855,138.0015,137.7365,138.0015,89312.0
2023-11-21 11:00:00,140.57,140.6,140.41,140.47,47453.0,137.9917,138.0211,137.8346,137.8935,47453.0
2023-11-21 11:30:00,140.49,140.61,140.39,140.59,67960.0,137.9132,138.031,137.815,138.0113,67960.0
2023-11-21 12:00:00,140.6,140.73,140.57,140.72,98121.0,138.0211,138.1488,137.9917,138.1389,98121.0
2023-11-21 12:30:00,140.72,140.85,140.69,140.83,42566.0,138.1389,138.2666,138.1095,138.2469,42566.0
2023-11-21 13:00:00,140.83,140.83,140.58,140.65,40096.0,138.2469,138.2469,138.0015,138.0702,40096.0
2023-11-21 13:30:00,140.64,140.85,140.62,140.78,43908.0,138.0604,138.2666,138.0408,138.1978,43908.0
2023-11-21 14:00:00,140.77,140.84,140.67,140.77,105998.0,138.188,138.2567,138.0899,138.188,105998.0
2023-11-21 14:30:00,140.76,140.79,140.64,140.77,59879.0,138.1782,138.2077,138.0604,138.188,59879.0
2023-11-21 15:00:00,140.78,140.89,140.71,140.78,89902.0,138.1978,138.3058,138.1291,138.1978,89902.0
2023-11-21 15:30:00,140.77,140.81,140.64,140.75,242568.0,138.188,138.2273,138.0604,138.1684,242568.0
2023-11-22 09:30:00,141.09,141.69,140.93,141.08,76770.0,138.5022,139.0911,138.3451,138.4923,76770.0
2023-11-22 10:00:00,141.11,141.11,140.72,141.07,60489.0,138.5218,138.5218,138.1389,138.4825,60489.0
2023-11-22 10:30:00,141.07,141.26,140.85,140.94,77423.0,138.4825,138.669,138.2666,138.3549,77423.0
2023-11-22 11:00:00,140.92,141.15,140.92,141.09,35313.0,138.3353,138.5611,138.3353,138.5022,35313.0
2023-11-22 11:30:00,141.12,141.28,141.08,141.26,51141.0,138.5316,138.6887,138.4923,138.669,51141.0
2023-11-22 12:00:00,141.27,141.39,141.19,141.29,74754.0,138.6789,138.7967,138.6003,138.6985,74754.0
2023-11-22 12:30:00,141.28,141.3,141.05,141.17,103022.0,138.6887,138.7083,138.4629,138.5807,103022.0
2023-11-22 13:00:00,141.17,141.39,141.17,141.39,71770.0,138.5807,138.7967,138.5807,138.7967,71770.0
2023-11-22 13:30:00,141.4,141.41,141.28,141.34,39955.0,138.8065,138.8163,138.6887,138.7476,39955.0
2023-11-22 14:00:00,141.34,141.42,141.32,141.39,79895.0,138.7476,138.8261,138.7279,138.7967,79895.0
2023-11-22 14:30:00,141.38,141.38,140.87,141.15,87445.0,138.7868,138.7868,138.2862,138.5611,87445.0
2023-11-22 15:00:00,141.15,141.26,141.1,141.25,147756.0,138.5611,138.669,138.512,138.6592,147756.0
2023-11-22 15:30:00,141.27,141.29,141.19,141.2,62752.0,138.6789,138.6985,138.6003,138.6101,62752.0
2023-11-24 09:30:00,141.16,141.3,141.07,141.2,33192.0,138.5709,138.7083,138.4825,138.6101,33192.0
2023-11-24 10:00:00,141.23,141.29,141.04,141.12,45548.0,138.6396,138.6985,138.4531,138.5316,45548.0
2023-11-24 10:30:00,141.12,141.17,141.0,141.12,49245.0,138.5316,138.5807,138.4138,138.5316,49245.0
2023-11-24 11:00:00,141.13,141.15,141.05,141.08,23116.0,138.5414,138.5611,138.4629,138.4923,23116.0
2023-11-24 11:30:00,141.12,141.12,141.04,141.05,13464.0,138.5316,138.5316,138.4531,138.4629,13464.0
2023-11-24 12:00:00,141.06,141.11,141.02,141.02,62769.0,138.4727,138.5218,138.4334,138.4334,62769.0
2023-11-24 12:30:00,141.01,141.18,141.01,141.17,39913.0,138.4236,138.5905,138.4236,138.5807,39913.0
2023-11-27 09:30:00,140.64,141.08,140.64,140.89,52994.0,138.0604,138.4923,138.0604,138.3058,52994.0
2023-11-27 10:00:00,140.93,141.12,140.84,140.95,60295.0,138.3451,138.5316,138.2567,138.3647,60295.0
2023-11-27 10:30:00,140.96,141.09,140.95,141.02,27745.0,138.3745,138.5022,138.3647,138.4334,27745.0
2023-11-27 11:00:00,141.02,141.03,140.85,141.02,65423.0,138.4334,138.4433,138.2666,138.4334,65423.0
2023-11-27 11:30:00,141.02,141.19,140.94,141.11,54299.0,138.4334,138.6003,138.3549,138.5218,54299.0
2023-11-27 12:00:00,141.11,141.13,140.98,141.03,50233.0,138.5218,138.5414,138.3942,138.4433,50233.0
2023-11-27 12:30:00,141.03,141.13,141.01,141.12,24569.0,138.4433,138.5414,138.4236,138.5316,24569.0
2023-11-27 13:00:00,141.12,141.24,141.06,141.13,115394.0,138.5316,138.6494,138.4727,138.5414,115394.0
2023-11-27 13:30:00,141.12,141.17,140.98,141.01,42435.0,138.5316,138.5807,138.3942,138.4236,42435.0
2023-11-27 14:00:00,141.02,141.05,140.92,140.95,44162.0,138.4334,138.4629,138.3353,138.3647,44162.0
2023-11-27 14:30:00,140.96,140.97,140.69,140.83,95552.0,138.3745,138.3844,138.1095,138.2469,95552.0
2023-11-27 15:00:00,140.84,140.95,140.77,140.94,64157.0,138.2567,138.3647,138.188,138.3549,64157.0
2023-11-27 15:30:00,140.94,141.05,140.73,140.79,102819.0,138.3549,138.4629,138.1488,138.2077,102819.0
2023-11-28 09:30:00,140.4,140.66,140.4,140.44,44403.0,137.8248,138.08,137.8248,137.8641,44403.0
2023-11-28 10:00:00,140.46,140.7,140.46,140.65,23527.0,137.8837,138.1193,137.8837,138.0702,23527.0
2023-11-28 10:30:00,140.65,141.02,140.6,140.87,43232.0,138.0702,138.4334,138.0211,138.2862,43232.0
2023-11-28 11:00:00,140.9,140.99,140.83,140.98,25297.0,138.3156,138.404,138.2469,138.3942,25297.0
2023-11-28 11:30:00,140.97,141.18,140.97,141.06,27376.0,138.3844,138.5905,138.3844,138.4727,27376.0
2023-11-28 12:00:00,141.07,141.07,140.82,140.84,43637.0,138.4825,138.4825,138.2371,138.2567,43637.0
2023-11-28 12:30:00,140.82,140.82,140.61,140.66,38313.0,138.2371,138.2371,138.031,138.08,38313.0
2023-11-28 13:00:00,140.66,140.66,140.27,140.49,60987.0,138.08,138.08,137.6972,137.9132,60987.0
2023-11-28 13:30:00,140.47,140.56,140.42,140.44,36729.0,137.8935,137.9819,137.8444,137.8641,36729.0
2023-11-28 14:00:00,140.44,140.5,140.38,140.39,57492.0,137.8641,137.923,137.8052,137.815,57492.0
2023-11-28 14:30:00,140.41,140.62,140.33,140.55,68547.0,137.8346,138.0408,137.7561,137.9721,68547.0
2023-11-28 15:00:00,140.55,140.56,140.3,140.41,132416.0,137.9721,137.9819,137.7266,137.8346,132416.0
2023-11-28 15:30:00,140.44,140.68,140.41,140.63,89092.0,137.8641,138.0997,137.8346,138.0506,89092.0
2023-11-29 09:30:00,141.24,141.55,141.16,141.44,71212.0,138.6494,138.9537,138.5709,138.8457,71212.0
2023-11-29 10:00:00,141.48,141.49,140.88,141.04,49808.0,138.885,138.8948,138.296,138.4531,49808.0
2023-11-29 10:30:00,141.03,141.18,140.93,141.1,56000.0,138.4433,138.5905,138.3451,138.512,56000.0
2023-11-29 11:00:00,141.1,141.15,140.67,140.67,50252.0,138.512,138.5611,138.0899,138.0899,50252.0
2023-11-29 11:30:00,140.71,140.87,140.62,140.86,29857.0,138.1291,138.2862,138.0408,138.2764,29857.0
2023-11-29 12:00:00,140.89,141.08,140.84,141.08,25664.0,138.3058,138.4923,138.2567,138.4923,25664.0
2023-11-29 12:30:00,141.08,141.12,141.05,141.06,54834.0,138.4923,138.5316,138.4629,138.4727,54834.0
2023-11-29 13:00:00,141.09,141.11,140.93,141.08,63497.0,138.5022,138.5218,138.3451,138.4923,63497.0
2023-11-29 13:30:00,141.07,141.07,140.88,141.02,43102.0,138.4825,138.4825,138.296,138.4334,43102.0
2023-11-29 14:00:00,141.02,141.05,140.89,140.9,59298.0,138.4334,138.4629,138.3058,138.3156,59298.0
2023-11-29 14:30:00,140.89,140.89,140.68,140.84,43991.0,138.3058,138.3058,138.0997,138.2567,43991.0
2023-11-29 15:00:00,140.83,140.86,140.5,140.53,194489.0,138.2469,138.2764,137.923,137.9524,194489.0
2023-11-29 15:30:00,140.51,140.61,140.46,140.59,134347.0,137.9328,138.031,137.8837,138.0113,134347.0
2023-11-30 09:30:00,140.98,140.98,140.27,140.51,141878.0,138.3942,138.3942,137.6972,137.9328,141878.0
2023-11-30 10:00:00,140.57,140.68,140.24,140.41,68499.0,137.9917,138.0997,137.6677,137.8346,68499.0
2023-11-30 10:30:00,140.4,140.56,140.15,140.42,70752.0,137.8248,137.9819,137.5794,137.8444,70752.0
2023-11-30 11:00:00,140.41,140.5,140.26,140.31,241034.0,137.8346,137.923,137.6874,137.7365,241034.0
2023-11-30 11:30:00,140.29,140.35,140.13,140.14,50187.0,137.7168,137.7757,137.5598,137.5696,50187.0
2023-11-30 12:00:00,140.12,140.32,140.03,140.05,48551.0,137.5499,137.7463,137.4616,137.4812,48551.0
2023-11-30 12:30:00,140.07,140.25,140.0,140.19,52750.0,137.5009,137.6776,137.4321,137.6187,52750.0
2023-11-30 13:00:00,140.17,140.17,140.02,140.03,54627.0,137.599,137.599,137.4518,137.4616,54627.0
2023-11-30 13:30:00,140.04,140.16,139.93,140.14,40202.0,137.4714,137.5892,137.3634,137.5696,40202.0
2023-11-30 14:00:00,140.15,140.36,140.14,140.27,93049.0,137.5794,137.7855,137.5696,137.6972,93049.0
2023-11-30 14:30:00,140.28,140.5,140.22,140.5,106138.0,137.707,137.923,137.6481,137.923,106138.0
2023-11-30 15:00:00,140.5,140.5,140.11,140.21,94965.0,137.923,137.923,137.5401,137.6383,94965.0
2023-11-30 15:30:00,140.2,141.06,140.17,140.95,191251.0,137.6285,138.4727,137.599,138.3647,191251.0
2023-12-01 09:30:00,140.87,141.11,140.64,141.06,78438.0,138.2862,138.5218,138.0604,138.4727,78438.0
2023-12-01 10:00:00,141.1,141.36,140.87,140.89,47179.0,138.512,138.7672,138.2862,138.3058,47179.0
2023-12-01 10:30:00,140.89,141.2,140.82,141.16,59492.0,138.3058,138.6101,138.2371,138.5709,59492.0
2023-12-01 11:00:00,141.18,141.52,140.9,141.5,98397.0,138.5905,138.9243,138.3156,138.9046,98397.0
2023-12-01 11:30:00,141.49,141.93,141.33,141.78,127597.0,138.8948,139.3267,138.7378,139.1795,127597.0
2023-12-01 12:00:00,141.77,141.87,141.67,141.86,139480.0,139.1697,139.2678,139.0715,139.258,139480.0
2023-12-01 12:30:00,141.83,142.07,141.79,142.01,30885.0,139.2286,139.4642,139.1893,139.4053,30885.0
2023-12-01 13:00:00,142.03,142.03,141.72,141.74,47124.0,139.4249,139.4249,139.1206,139.1402,47124.0
2023-12-01 13:30:00,141.71,141.79,141.64,141.67,24643.0,139.1108,139.1893,139.0421,139.0715,24643.0
2023-12-01 14:00:00,141.67,141.83,141.61,141.79,46633.0,139.0715,139.2286,139.0126,139.1893,46633.0
2023-12-01 14:30:00,141.79,141.87,141.68,141.87,64040.0,139.1893,139.2678,139.0813,139.2678,64040.0
2023-12-01 15:00:00,141.86,141.92,141.68,141.91,97088.0,139.258,139.3169,139.0813,139.3071,97088.0
2023-12-01 15:30:00,141.91,141.95,141.74,141.88,114548.0,139.3071,139.3464,139.1402,139.2777,114548.0
2023-12-04 09:30:00,140.95,141.29,140.94,140.98,66809.0,138.3647,138.6985,138.3549,138.3942,66809.0
2023-12-04 10:00:00,141.02,141.16,140.62,140.67,45176.0,138.4334,138.5709,138.0408,138.0899,45176.0
2023-12-04 10:30:00,140.66,140.72,140.45,140.5,82546.0,138.08,138.1389,137.8739,137.923,82546.0
2023-12-04 11:00:00,140.49,140.65,140.45,140.64,35461.0,137.9132,138.0702,137.8739,138.0604,35461.0
2023-12-04 11:30:00,140.63,140.96,140.6,140.94,36870.0,138.0506,138.3745,138.0211,138.3549,36870.0
2023-12-04 12:00:00,140.94,141.08,140.89,141.02,33702.0,138.3549,138.4923,138.3058,138.4334,33702.0
2023-12-04 12:30:00,141.04,141.17,141.01,141.17,29240.0,138.4531,138.5807,138.4236,138.5807,29240.0
2023-12-04 13:00:00,141.16,141.16,140.91,140.91,21654.0,138.5709,138.5709,138.3255,138.3255,21654.0
2023-12-04 13:30:00,140.91,141.03,140.88,140.92,31788.0,138.3255,138.4433,138.296,138.3353,31788.0
2023-12-04 14:00:00,140.92,141.0,140.8,140.95,33858.0,138.3353,138.4138,138.2175,138.3647,33858.0
2023-12-04 14:30:00,141.01,141.1,140.93,141.03,92236.0,138.4236,138.512,138.3451,138.4433,92236.0
2023-12-04 15:00:00,141.02,141.06,140.92,141.02,76664.0,138.4334,138.4727,138.3353,138.4334,76664.0
2023-12-04 15:30:00,141.05,141.3,140.98,141.18,158373.0,138.4629,138.7083,138.3942,138.5905,158373.0
2023-12-05 09:30:00,140.73,140.85,140.53,140.76,41389.0,138.1488,138.2666,137.9524,138.1782,41389.0
2023-12-05 10:00:00,140.77,141.19,140.77,141.0,170165.0,138.188,138.6003,138.188,138.4138,170165.0
2023-12-05 10:30:00,141.01,141.37,140.95,141.35,32502.0,138.4236,138.777,138.3647,138.7574,32502.0
2023-12-05 11:00:00,141.37,141.37,140.73,140.91,41870.0,138.777,138.777,138.1488,138.3255,41870.0
2023-12-05 11:30:00,140.93,141.06,140.63,140.84,311984.0,138.3451,138.4727,138.0506,138.2567,311984.0
2023-12-05 12:00:00,140.84,141.0,140.84,140.99,55125.0,138.2567,138.4138,138.2567,138.404,55125.0
2023-12-05 12:30:00,141.0,141.0,140.67,140.99,39810.0,138.4138,138.4138,138.0899,138.404,39810.0
2023-12-05 13:00:00,141.0,141.09,140.89,141.01,104761.0,138.4138,138.5022,138.3058,138.4236,104761.0
2023-12-05 13:30:00,141.01,141.06,140.9,140.97,55178.0,138.4236,138.4727,138.3156,138.3844,55178.0
2023-12-05 14:00:00,140.97,141.13,140.9,141.08,37244.0,138.3844,138.5414,138.3156,138.4923,37244.0
2023-12-05 14:30:00,141.07,141.12,140.92,141.12,41423.0,138.4825,138.5316,138.3353,138.5316,41423.0
2023-12-05 15:00:00,141.1,141.14,141.04,141.07,47257.0,138.512,138.5512,138.4531,138.4825,47257.0
2023-12-05 15:30:00,141.07,141.11,140.97,141.11,77149.0,138.4825,138.5218,138.3844,138.5218,77149.0
2023-12-06 09:30:00,141.89,141.89,141.48,141.5,337292.0,139.2875,139.2875,138.885,138.9046,337292.0
2023-12-06 10:00:00,141.52,141.57,141.14,141.22,62715.0,138.9243,138.9734,138.5512,138.6298,62715.0
2023-12-06 10:30:00,141.23,141.34,141.12,141.21,58767.0,138.6396,138.7476,138.5316,138.62,58767.0
2023-12-06 11:00:00,141.21,141.28,141.04,141.1,92205.0,138.62,138.6887,138.4531,138.512,92205.0
2023-12-06 11:30:00,141.08,141.16,140.89,141.16,53521.0,138.4923,138.5709,138.3058,138.5709,53521.0
2023-12-06 12:00:00,141.17,141.21,140.99,141.02,33794.0,138.5807,138.62,138.404,138.4334,33794.0
2023-12-06 12:30:00,141.02,141.15,140.91,140.95,251796.0,138.4334,138.5611,138.3255,138.3647,251796.0
2023-12-06 13:00:00,140.97,141.15,140.86,141.14,71629.0,138.3844,138.5611,138.2764,138.5512,71629.0
2023-12-06 13:30:00,141.13,141.17,141.0,141.13,72135.0,138.5414,138.5807,138.4138,138.5414,72135.0
2023-12-06 14:00:00,141.14,141.15,140.96,140.99,102223.0,138.5512,138.5611,138.3745,138.404,102223.0
2023-12-06 14:30:00,141.01,141.15,140.97,140.98,88177.0,138.4236,138.5611,138.3844,138.3942,88177.0
2023-12-06 15:00:00,140.97,141.01,140.74,140.8,62311.0,138.3844,138.4236,138.1586,138.2175,62311.0
2023-12-06 15:30:00,140.8,140.87,140.58,140.72,125452.0,138.2175,138.2862,138.0015,138.1389,125452.0
2023-12-07 09:30:00,141.17,141.32,141.0,141.06,41965.0,138.5807,138.7279,138.4138,138.4727,41965.0
2023-12-07 10:00:00,141.06,141.54,141.05,141.51,40214.0,138.4727,138.9439,138.4629,138.9145,40214.0
2023-12-07 10:30:00,141.53,141.57,141.37,141.46,84945.0,138.9341,138.9734,138.777,138.8654,84945.0
2023-12-07 11:00:00,141.47,141.53,141.1,141.3,53465.0,138.8752,138.9341,138.512,138.7083,53465.0
2023-12-07 11:30:00,141.3,141.66,141.28,141.66,24876.0,138.7083,139.0617,138.6887,139.0617,24876.0
2023-12-07 12:00:00,141.67,141.79,141.55,141.73,30788.0,139.0715,139.1893,138.9537,139.1304,30788.0
2023-12-07 12:30:00,141.76,141.78,141.65,141.7,29410.0,139.1599,139.1795,139.0519,139.101,29410.0
2023-12-07 13:00:00,141.69,141.8,141.64,141.67,47453.0,139.0911,139.1991,139.0421,139.0715,47453.0
2023-12-07 13:30:00,141.68,141.76,141.63,141.72,39583.0,139.0813,139.1599,139.0323,139.1206,39583.0
2023-12-07 14:00:00,141.71,141.89,141.69,141.88,51673.0,139.1108,139.2875,139.0911,139.2777,51673.0
2023-12-07 14:30:00,141.89,141.89,141.71,141.71,34916.0,139.2875,139.2875,139.1108,139.1108,34916.0
2023-12-07 15:00:00,141.71,141.88,141.7,141.8,40225.0,139.1108,139.2777,139.101,139.1991,40225.0
2023-12-07 15:30:00,141.8,141.85,141.7,141.8,66469.0,139.1991,139.2482,139.101,139.1991,66469.0
2023-12-08 09:30:00,141.35,141.97,141.35,141.77,41396.0,138.7574,139.366,138.7574,139.1697,41396.0
2023-12-08 10:00:00,141.8,142.47,141.8,142.32,52358.0,139.1991,139.8568,139.1991,139.7096,52358.0
2023-12-08 10:30:00,142.33,142.41,141.93,142.41,56450.0,139.7194,139.7979,139.3267,139.7979,56450.0
2023-12-08 11:00:00,142.42,142.42,141.81,141.97,74290.0,139.8078,139.8078,139.2089,139.366,74290.0
2023-12-08 11:30:00,141.98,142.03,141.72,141.85,48852.0,139.3758,139.4249,139.1206,139.2482,48852.0
2023-12-08 12:00:00,141.87,142.07,141.67,142.04,46923.0,139.2678,139.4642,139.0715,139.4347,46923.0
2023-12-08 12:30:00,142.06,142.15,141.99,142.12,36843.0,139.4544,139.5427,139.3856,139.5133,36843.0
2023-12-08 13:00:00,142.12,142.29,142.07,142.25,36795.0,139.5133,139.6801,139.4642,139.6409,36795.0
2023-12-08 13:30:00,142.24,142.3,142.15,142.27,56660.0,139.6311,139.69,139.5427,139.6605,56660.0
2023-12-08 14:00:00,142.28,142.43,142.25,142.43,35443.0,139.6703,139.8176,139.6409,139.8176,35443.0
2023-12-08 14:30:00,142.43,142.61,142.4,142.59,56634.0,139.8176,139.9943,139.7881,139.9746,56634.0
2023-12-08 15:00:00,142.6,142.63,142.44,142.61,83022.0,139.9845,140.0139,139.8274,139.9943,83022.0
2023-12-08 15:30:00,142.6,142.72,142.53,142.54,148892.0,139.9845,140.1023,139.9157,139.9256,148892.0
2023-12-11 09:30:00,142.77,143.21,142.69,143.21,70908.0,140.1513,140.5833,140.0728,140.5833,70908.0
2023-12-11 10:00:00,143.24,143.25,143.03,143.12,103617.0,140.6127,140.6225,140.4066,140.4949,103617.0
2023-12-11 10:30:00,143.12,143.46,143.09,143.34,67512.0,140.4949,140.8287,140.4655,140.7109,67512.0
2023-12-11 11:00:00,143.32,143.4,143.06,143.18,90831.0,140.6913,140.7698,140.436,140.5538,90831.0
2023-12-11 11:30:00,143.19,143.23,143.01,143.19,74878.0,140.5636,140.6029,140.3869,140.5636,74878.0
2023-12-11 12:00:00,143.19,143.35,143.14,143.31,98485.0,140.5636,140.7207,140.5146,140.6814,98485.0
2023-12-11 12:30:00,143.31,143.45,143.27,143.44,61274.0,140.6814,140.8189,140.6422,140.8091,61274.0
2023-12-11 13:00:00,143.43,143.61,143.35,143.59,159645.0,140.7992,140.9759,140.7207,140.9563,159645.0
2023-12-11 13:30:00,143.6,143.69,143.55,143.66,92527.0,140.9661,141.0545,140.917,141.025,92527.0
2023-12-11 14:00:00,143.67,143.79,143.65,143.72,136546.0,141.0348,141.1526,141.0152,141.0839,136546.0
2023-12-11 14:30:00,143.72,143.75,143.62,143.66,83674.0,141.0839,141.1134,140.9858,141.025,83674.0
2023-12-11 15:00:00,143.66,143.74,143.58,143.59,100962.0,141.025,141.1035,140.9465,140.9563,100962.0
2023-12-11 15:30:00,143.59,143.77,143.58,143.74,119580.0,140.9563,141.133,140.9465,141.1035,119580.0
2023-12-12 09:30:00,143.83,143.99,143.65,143.99,58200.0,141.1919,141.349,141.0152,141.349,58200.0
2023-12-12 10:00:00,143.97,144.23,143.94,144.12,50464.0,141.3293,141.5846,141.2999,141.4766,50464.0
2023-12-12 10:30:00,144.12,144.25,144.07,144.25,148459.0,141.4766,141.6042,141.4275,141.6042,148459.0
2023-12-12 11:00:00,144.25,144.33,144.13,144.14,99720.0,141.6042,141.6827,141.4864,141.4962,99720.0
2023-12-12 11:30:00,144.15,144.27,144.15,144.19,73843.0,141.506,141.6238,141.506,141.5453,73843.0
2023-12-12 12:00:00,144.18,144.32,144.11,144.31,39291.0,141.5355,141.6729,141.4668,141.6631,39291.0
2023-12-12 12:30:00,144.31,144.41,144.21,144.28,29480.0,141.6631,141.7613,141.5649,141.6336,29480.0
2023-12-12 13:00:00,144.26,144.39,144.23,144.35,340006.0,141.614,141.7416,141.5846,141.7024,340006.0
2023-12-12 13:30:00,144.35,144.49,144.33,144.48,60696.0,141.7024,141.8398,141.6827,141.83,60696.0
2023-12-12 14:00:00,144.47,144.53,144.44,144.52,43805.0,141.8202,141.8791,141.7907,141.8692,43805.0
2023-12-12 14:30:00,144.52,144.71,144.52,144.7,94522.0,141.8692,142.0558,141.8692,142.0459,94522.0
2023-12-12 15:00:00,144.7,144.87,144.67,144.85,115865.0,142.0459,142.2128,142.0165,142.1932,115865.0
2023-12-12 15:30:00,144.86,144.87,144.71,144.86,317044.0,142.203,142.2128,142.0558,142.203,317044.0
2023-12-13 09:30:00,144.84,145.02,144.82,144.97,47286.0,142.1834,142.3601,142.1637,142.311,47286.0
2023-12-13 10:00:00,144.97,145.03,144.89,144.95,34293.0,142.311,142.3699,142.2325,142.2914,34293.0
2023-12-13 10:30:00,144.96,145.18,144.94,145.09,88619.0,142.3012,142.5171,142.2815,142.4288,88619.0
2023-12-13 11:00:00,145.1,145.18,145.09,145.09,62266.0,142.4386,142.5171,142.4288,142.4288,62266.0
2023-12-13 11:30:00,145.1,145.15,145.02,145.03,63051.0,142.4386,142.4877,142.3601,142.3699,63051.0
2023-12-13 12:00:00,145.03,145.05,144.95,145.01,38222.0,142.3699,142.3895,142.2914,142.3503,38222.0
2023-12-13 12:30:00,145.0,145.01,144.91,144.94,46290.0,142.3404,142.3503,142.2521,142.2815,46290.0
2023-12-13 13:00:00,144.94,144.94,144.83,144.84,55565.0,142.2815,142.2815,142.1736,142.1834,55565.0
2023-12-13 13:30:00,144.84,145.0,144.83,144.91,37837.0,142.1834,142.3404,142.1736,142.2521,37837.0
2023-12-13 14:00:00,144.99,145.91,144.95,145.81,68331.0,142.3306,143.2337,142.2914,143.1356,68331.0
2023-12-13 14:30:00,145.83,146.52,145.67,146.46,91200.0,143.1552,143.8326,142.9981,143.7737,91200.0
2023-12-13 15:00:00,146.44,146.7,145.94,146.16,164042.0,143.754,144.0093,143.2632,143.4792,164042.0
2023-12-13 15:30:00,146.11,146.51,146.05,146.51,93824.0,143.4301,143.8227,143.3712,143.8227,93824.0
2023-12-14 09:30:00,146.88,146.92,146.51,146.66,161629.0,144.186,144.2252,143.8227,143.97,161629.0
2023-12-14 10:00:00,146.68,146.71,146.28,146.36,100252.0,143.9896,144.0191,143.597,143.6755,100252.0
2023-12-14 10:30:00,146.38,146.7,146.22,146.67,77899.0,143.6951,144.0093,143.5381,143.9798,77899.0
2023-12-14 11:00:00,146.66,146.71,146.37,146.51,83320.0,143.97,144.0191,143.6853,143.8227,83320.0
2023-12-14 11:30:00,146.5,146.64,146.34,146.58,134378.0,143.8129,143.9504,143.6559,143.8915,134378.0
2023-12-14 12:00:00,146.6,146.8,146.58,146.76,96112.0,143.9111,144.1074,143.8915,144.0682,96112.0
2023-12-14 12:30:00,146.76,146.87,146.41,146.41,82823.0,144.0682,144.1761,143.7246,143.7246,82823.0
2023-12-14 13:00:00,146.38,146.38,146.14,146.14,53532.0,143.6951,143.6951,143.4595,143.4595,53532.0
2023-12-14 13:30:00,146.13,146.19,145.68,145.96,87989.0,143.4497,143.5086,143.008,143.2828,87989.0
2023-12-14 14:00:00,145.95,146.22,145.95,146.22,74515.0,143.273,143.5381,143.273,143.5381,74515.0
2023-12-14 14:30:00,146.21,146.33,146.12,146.29,80349.0,143.5282,143.646,143.4399,143.6068,80349.0
2023-12-14 15:00:00,146.28,146.36,146.2,146.28,164991.0,143.597,143.6755,143.5184,143.597,164991.0
2023-12-14 15:30:00,146.29,146.47,146.23,146.47,163414.0,143.6068,143.7835,143.5479,143.7835,163414.0
2023-12-15 09:30:00,146.09,146.48,145.94,146.35,114411.0,143.4104,143.7933,143.2632,143.6657,114411.0
2023-12-15 10:00:00,146.35,146.62,146.33,146.58,89759.0,143.6657,143.9307,143.646,143.8915,89759.0
2023-12-15 10:30:00,146.58,146.69,146.51,146.63,94768.0,143.8915,143.9994,143.8227,143.9405,94768.0
2023-12-15 11:00:00,146.64,146.68,146.45,146.65,68943.0,143.9504,143.9896,143.7638,143.9602,68943.0
2023-12-15 11:30:00,146.63,146.71,146.49,146.54,131126.0,143.9405,144.0191,143.8031,143.8522,131126.0
2023-12-15 12:00:00,146.55,146.67,146.45,146.64,90985.0,143.862,143.9798,143.7638,143.9504,90985.0
2023-12-15 12:30:00,146.65,146.65,146.3,146.33,74339.0,143.9602,143.9602,143.6166,143.646,74339.0
2023-12-15 13:00:00,146.31,146.5,146.3,146.49,41090.0,143.6264,143.8129,143.6166,143.8031,41090.0
2023-12-15 13:30:00,146.5,146.55,146.0,146.07,119169.0,143.8129,143.862,143.3221,143.3908,119169.0
2023-12-15 14:00:00,146.06,146.23,146.01,146.03,65640.0,143.381,143.5479,143.3319,143.3515,65640.0
2023-12-15 14:30:00,146.03,146.32,146.03,146.21,78195.0,143.3515,143.6362,143.3515,143.5282,78195.0
2023-12-15 15:00:00,146.21,146.36,146.17,146.34,64933.0,143.5282,143.6755,143.489,143.6559,64933.0
2023-12-15 15:30:00,146.34,146.66,146.17,146.32,205995.0,143.6559,143.97,143.489,143.6362,205995.0
2023-12-18 09:30:00,146.87,147.01,146.78,146.94,95935.0,144.1761,144.3136,144.0878,144.2449,95935.0
2023-12-18 10:00:00,146.94,147.04,146.86,147.02,33004.0,144.2449,144.343,144.1663,144.3234,33004.0
2023-12-18 10:30:00,147.03,147.04,146.85,146.94,44977.0,144.3332,144.343,144.1565,144.2449,44977.0
2023-12-18 11:00:00,146.92,147.18,146.87,147.14,31190.0,144.2252,144.4805,144.1761,144.4412,31190.0
2023-12-18 11:30:00,147.13,147.22,147.13,147.16,53894.0,144.4314,144.5197,144.4314,144.4608,53894.0
2023-12-18 12:00:00,147.19,147.4,147.17,147.36,50520.0,144.4903,144.6964,144.4706,144.6572,50520.0
2023-12-18 12:30:00,147.36,147.39,147.29,147.35,71457.0,144.6572,144.6866,144.5884,144.6473,71457.0
2023-12-18 13:00:00,147.36,147.4,147.26,147.38,26350.0,144.6572,144.6964,144.559,144.6768,26350.0
2023-12-18 13:30:00,147.39,147.41,147.33,147.4,44391.0,144.6866,144.7062,144.6277,144.6964,44391.0
2023-12-18 14:00:00,147.39,147.55,147.37,147.4,112628.0,144.6866,144.8437,144.667,144.6964,112628.0
2023-12-18 14:30:00,147.41,147.52,147.33,147.45,99673.0,144.7062,144.8142,144.6277,144.7455,99673.0
2023-12-18 15:00:00,147.45,147.53,147.39,147.51,78425.0,144.7455,144.824,144.6866,144.8044,78425.0
2023-12-18 15:30:00,147.51,147.51,147.3,147.33,121574.0,144.8044,144.8044,144.5983,144.6277,121574.0
2023-12-19 09:30:00,147.41,147.81,147.37,147.76,50634.0,144.7062,145.0989,144.667,145.0498,50634.0
2023-12-19 10:00:00,147.76,147.9,147.63,147.82,48824.0,145.0498,145.1872,144.9222,145.1087,48824.0
2023-12-19 10:30:00,147.82,147.94,147.74,147.9,213635.0,145.1087,145.2265,145.0302,145.1872,213635.0
2023-12-19 11:00:00,147.92,148.02,147.85,147.96,75009.0,145.2069,145.305,145.1382,145.2461,75009.0
2023-12-19 11:30:00,147.96,148.01,147.82,147.83,62220.0,145.2461,145.2952,145.1087,145.1185,62220.0
2023-12-19 12:00:00,147.8,147.88,147.76,147.85,84062.0,145.0891,145.1676,145.0498,145.1382,84062.0
2023-12-19 12:30:00,147.84,147.97,147.82,147.9,56991.0,145.1283,145.256,145.1087,145.1872,56991.0
2023-12-19 13:00:00,147.89,147.92,147.74,147.85,336813.0,145.1774,145.2069,145.0302,145.1382,336813.0
2023-12-19 13:30:00,147.87,147.97,147.81,147.92,63951.0,145.1578,145.256,145.0989,145.2069,63951.0
2023-12-19 14:00:00,147.93,147.98,147.88,147.94,66548.0,145.2167,145.2658,145.1676,145.2265,66548.0
2023-12-19 14:30:00,147.95,147.95,147.8,147.86,138648.0,145.2363,145.2363,145.0891,145.148,138648.0
2023-12-19 15:00:00,147.86,147.88,147.72,147.81,81127.0,145.148,145.1676,145.0105,145.0989,81127.0
2023-12-19 15:30:00,147.8,148.02,147.76,147.99,166217.0,145.0891,145.305,145.0498,145.2756,166217.0
2023-12-20 09:30:00,147.35,147.62,147.2,147.59,199048.0,145.0932,145.3591,144.9455,145.3295,199048.0
2023-12-20 10:00:00,147.66,147.75,147.6,147.72,44949.0,145.3985,145.4871,145.3394,145.4575,44949.0
2023-12-20 10:30:00,147.71,147.84,147.7,147.74,77834.0,145.4477,145.5757,145.4378,145.4772,77834.0
2023-12-20 11:00:00,147.76,147.83,147.69,147.75,28369.0,145.4969,145.5659,145.428,145.4871,28369.0
2023-12-20 11:30:00,147.8,147.8,147.71,147.77,85812.0,145.5363,145.5363,145.4477,145.5068,85812.0
2023-12-20 12:00:00,147.78,147.86,147.78,147.83,73115.0,145.5166,145.5954,145.5166,145.5659,73115.0
2023-12-20 12:30:00,147.84,148.0,147.71,147.95,85592.0,145.5757,145.7333,145.4477,145.684,85592.0
2023-12-20 13:00:00,147.96,147.96,147.83,147.86,63159.0,145.6939,145.6939,145.5659,145.5954,63159.0
2023-12-20 13:30:00,147.85,147.91,147.65,147.69,60882.0,145.5856,145.6446,145.3886,145.428,60882.0
2023-12-20 14:00:00,147.68,147.69,147.55,147.56,63125.0,145.4182,145.428,145.2901,145.3,63125.0
2023-12-20 14:30:00,147.56,147.57,146.32,146.37,79387.0,145.3,145.3098,144.079,144.1282,79387.0
2023-12-20 15:00:00,146.35,146.56,145.96,146.06,137918.0,144.1085,144.3153,143.7245,143.823,137918.0
2023-12-20 15:30:00,146.05,146.3,145.57,145.58,175466.0,143.8131,144.0593,143.3405,143.3503,175466.0
2023-12-21 09:30:00,146.56,146.88,146.51,146.54,62382.0,144.3153,144.6304,144.2661,144.2956,62382.0
2023-12-21 10:00:00,146.57,146.86,146.31,146.47,44089.0,144.3252,144.6107,144.0691,144.2267,44089.0
2023-12-21 10:30:00,146.52,146.68,146.38,146.43,47563.0,144.2759,144.4335,144.1381,144.1873,47563.0
2023-12-21 11:00:00,146.47,146.59,146.32,146.54,47667.0,144.2267,144.3449,144.079,144.2956,47667.0
2023-12-21 11:30:00,146.57,146.62,146.23,146.25,81712.0,144.3252,144.3744,143.9904,144.0101,81712.0
2023-12-21 12:00:00,146.25,146.25,145.94,145.98,50947.0,144.0101,144.0101,143.7048,143.7442,50947.0
2023-12-21 12:30:00,145.98,146.18,145.93,145.95,33894.0,143.7442,143.9411,143.695,143.7147,33894.0
2023-12-21 13:00:00,145.99,146.2,145.81,146.18,37715.0,143.754,143.9608,143.5768,143.9411,37715.0
2023-12-21 13:30:00,146.21,146.3,146.11,146.29,55092.0,143.9707,144.0593,143.8722,144.0494,55092.0
2023-12-21 14:00:00,146.29,146.36,146.19,146.3,40619.0,144.0494,144.1184,143.951,144.0593,40619.0
2023-12-21 14:30:00,146.28,146.45,146.19,146.31,62702.0,144.0396,144.207,143.951,144.0691,62702.0
2023-12-21 15:00:00,146.3,146.72,146.21,146.71,123191.0,144.0593,144.4729,143.9707,144.463,123191.0
2023-12-21 15:30:00,146.73,147.0,146.64,146.93,135248.0,144.4827,144.7486,144.3941,144.6796,135248.0
2023-12-22 09:30:00,146.75,147.17,146.5,147.03,86076.0,144.5024,144.916,144.2562,144.7781,86076.0
2023-12-22 10:00:00,147.02,147.16,146.93,147.15,57528.0,144.7683,144.9061,144.6796,144.8963,57528.0
2023-12-22 10:30:00,147.16,147.22,146.91,146.91,59210.0,144.9061,144.9652,144.6599,144.6599,59210.0
2023-12-22 11:00:00,146.89,147.05,146.74,146.98,90751.0,144.6403,144.7978,144.4926,144.7289,90751.0
2023-12-22 11:30:00,147.01,147.05,146.83,146.86,28648.0,144.7584,144.7978,144.5812,144.6107,28648.0
2023-12-22 12:00:00,146.86,146.95,146.72,146.84,60706.0,144.6107,144.6993,144.4729,144.591,60706.0
2023-12-22 12:30:00,146.86,146.99,146.8,146.99,40218.0,144.6107,144.7387,144.5516,144.7387,40218.0
2023-12-22 13:00:00,146.99,147.06,146.95,147.02,31673.0,144.7387,144.8077,144.6993,144.7683,31673.0
2023-12-22 13:30:00,147.03,147.06,146.93,146.93,34472.0,144.7781,144.8077,144.6796,144.6796,34472.0
2023-12-22 14:00:00,146.92,146.93,146.22,146.26,85651.0,144.6698,144.6796,143.9805,144.0199,85651.0
2023-12-22 14:30:00,146.26,146.78,146.15,146.77,52999.0,144.0199,144.5319,143.9116,144.5221,52999.0
2023-12-22 15:00:00,146.82,146.85,146.7,146.83,120872.0,144.5713,144.6009,144.4532,144.5812,120872.0
2023-12-22 15:30:00,146.84,146.84,146.55,146.73,89392.0,144.591,144.591,144.3055,144.4827,89392.0
2023-12-26 09:30:00,146.83,147.21,146.82,147.16,57767.0,144.5812,144.9554,144.5713,144.9061,57767.0
2023-12-26 10:00:00,147.16,147.25,147.13,147.15,27125.0,144.9061,144.9947,144.8766,144.8963,27125.0
2023-12-26 10:30:00,147.18,147.23,147.05,147.14,46535.0,144.9258,144.975,144.7978,144.8864,46535.0
2023-12-26 11:00:00,147.15,147.22,147.06,147.11,25869.0,144.8963,144.9652,144.8077,144.8569,25869.0
2023-12-26 11:30:00,147.14,147.23,147.13,147.21,53335.0,144.8864,144.975,144.8766,144.9554,53335.0
2023-12-26 12:00:00,147.19,147.24,147.14,147.21,92701.0,144.9357,144.9849,144.8864,144.9554,92701.0
2023-12-26 12:30:00,147.2,147.31,147.12,147.21,40613.0,144.9455,145.0538,144.8667,144.9554,40613.0
2023-12-26 13:00:00,147.21,147.35,147.21,147.28,45801.0,144.9554,145.0932,144.9554,145.0243,45801.0
2023-12-26 13:30:00,147.31,147.32,147.21,147.24,62011.0,145.0538,145.0637,144.9554,144.9849,62011.0
2023-12-26 14:00:00,147.23,147.35,147.22,147.34,20036.0,144.975,145.0932,144.9652,145.0834,20036.0
2023-12-26 14:30:00,147.33,147.42,147.33,147.41,30033.0,145.0735,145.1621,145.0735,145.1523,30033.0
2023-12-26 15:00:00,147.44,147.68,147.38,147.55,75549.0,145.1818,145.4182,145.1228,145.2901,75549.0
2023-12-26 15:30:00,147.56,147.62,147.28,147.33,55600.0,145.3,145.3591,145.0243,145.0735,55600.0
2023-12-27 09:30:00,147.5,147.54,147.37,147.52,56896.0,145.2409,145.2803,145.1129,145.2606,56896.0
2023-12-27 10:00:00,147.48,147.53,147.22,147.4,39656.0,145.2212,145.2705,144.9652,145.1424,39656.0
2023-12-27 10:30:00,147.4,147.4,147.21,147.34,42840.0,145.1424,145.1424,144.9554,145.0834,42840.0
2023-12-27 11:00:00,147.33,147.38,147.26,147.32,41235.0,145.0735,145.1228,145.0046,145.0637,41235.0
2023-12-27 11:30:00,147.33,147.49,147.32,147.43,33608.0,145.0735,145.2311,145.0637,145.172,33608.0
2023-12-27 12:00:00,147.43,147.49,147.36,147.44,26998.0,145.172,145.2311,145.1031,145.1818,26998.0
2023-12-27 12:30:00,147.45,147.48,147.25,147.34,24983.0,145.1917,145.2212,144.9947,145.0834,24983.0
2023-12-27 13:00:00,147.34,147.7,147.34,147.55,97605.0,145.0834,145.4378,145.0834,145.2901,97605.0
2023-12-27 13:30:00,147.57,147.61,147.47,147.47,60473.0,145.3098,145.3492,145.2114,145.2114,60473.0
2023-12-27 14:00:00,147.45,147.47,147.14,147.41,116099.0,145.1917,145.2114,144.8864,145.1523,116099.0
2023-12-27 14:30:00,147.41,147.41,147.21,147.3,77509.0,145.1523,145.1523,144.9554,145.044,77509.0
2023-12-27 15:00:00,147.3,147.47,147.27,147.38,58771.0,145.044,145.2114,145.0144,145.1228,58771.0
2023-12-27 15:30:00,147.39,147.59,147.23,147.59,192614.0,145.1326,145.3295,144.975,145.3295,192614.0
2023-12-28 09:30:00,147.62,147.72,147.54,147.62,55153.0,145.4542,145.5527,145.3754,145.4542,55153.0
2023-12-28 10:00:00,147.61,147.66,147.52,147.66,85278.0,145.4443,145.4936,145.3557,145.4936,85278.0
2023-12-28 10:30:00,147.66,147.73,147.57,147.59,77259.0,145.4936,145.5626,145.4049,145.4246,77259.0
2023-12-28 11:00:00,147.62,147.64,147.5,147.58,32644.0,145.4542,145.4739,145.3359,145.4148,32644.0
2023-12-28 11:30:00,147.56,147.64,147.54,147.57,35264.0,145.3951,145.4739,145.3754,145.4049,35264.0
2023-12-28 12:00:00,147.57,147.66,147.56,147.6,28994.0,145.4049,145.4936,145.3951,145.4345,28994.0
2023-12-28 12:30:00,147.59,147.73,147.58,147.7,31439.0,145.4246,145.5626,145.4148,145.533,31439.0
2023-12-28 13:00:00,147.7,147.71,147.47,147.67,38242.0,145.533,145.5429,145.3064,145.5035,38242.0
2023-12-28 13:30:00,147.68,147.8,147.63,147.68,24640.0,145.5133,145.6315,145.464,145.5133,24640.0
2023-12-28 14:00:00,147.67,147.81,147.67,147.79,60622.0,145.5035,145.6414,145.5035,145.6217,60622.0
2023-12-28 14:30:00,147.8,147.83,147.71,147.75,38387.0,145.6315,145.6611,145.5429,145.5823,38387.0
2023-12-28 15:00:00,147.74,147.74,147.58,147.65,208645.0,145.5724,145.5724,145.4148,145.4837,208645.0
2023-12-28 15:30:00,147.64,147.78,147.44,147.55,147769.0,145.4739,145.6118,145.2768,145.3852,147769.0
2023-12-29 09:30:00,147.61,147.73,147.35,147.63,32540.0,145.4443,145.5626,145.1881,145.464,32540.0
2023-12-29 10:00:00,147.67,147.76,147.59,147.65,32353.0,145.5035,145.5921,145.4246,145.4837,32353.0
2023-12-29 10:30:00,147.65,147.65,147.18,147.3,120268.0,145.4837,145.4837,145.0206,145.1389,120268.0
2023-12-29 11:00:00,147.3,147.36,146.8,146.8,36809.0,145.1389,145.198,144.6462,144.6462,36809.0
2023-12-29 11:30:00,146.85,146.98,146.78,146.87,20064.0,144.6955,144.8236,144.6265,144.7152,20064.0
2023-12-29 12:00:00,146.88,146.97,146.63,146.7,68128.0,144.725,144.8137,144.4787,144.5477,68128.0
2023-12-29 12:30:00,146.69,147.02,146.69,147.02,46504.0,144.5378,144.863,144.5378,144.863,46504.0
2023-12-29 13:00:00,147.0,147.15,146.92,146.95,35674.0,144.8433,144.9911,144.7645,144.794,35674.0
2023-12-29 13:30:00,146.97,147.2,146.97,147.1,27850.0,144.8137,145.0403,144.8137,144.9418,27850.0
2023-12-29 14:00:00,147.12,147.25,147.11,147.14,82615.0,144.9615,145.0896,144.9517,144.9812,82615.0
2023-12-29 14:30:00,147.16,147.31,147.15,147.28,99087.0,145.0009,145.1487,144.9911,145.1192,99087.0
2023-12-29 15:00:00,147.29,147.4,147.16,147.36,52423.0,145.129,145.2374,145.0009,145.198,52423.0
2023-12-29 15:30:00,147.36,147.38,147.01,147.25,200503.0,145.198,145.2177,144.8531,145.0896,200503.0
2024-01-02 09:30:00,146.12,146.32,145.84,146.08,63279.0,143.9762,144.1733,143.7003,143.9368,63279.0
2024-01-02 10:00:00,146.13,146.23,145.85,145.93,59015.0,143.986,144.0846,143.7102,143.789,59015.0
2024-01-02 10:30:00,145.89,146.01,145.8,145.82,56234.0,143.7496,143.8678,143.6609,143.6806,56234.0
2024-01-02 11:00:00,145.85,146.06,145.85,146.01,98821.0,143.7102,143.9171,143.7102,143.8678,98821.0
2024-01-02 11:30:00,146.0,146.22,146.0,146.2,24105.0,143.858,144.0747,143.858,144.055,24105.0
2024-01-02 12:00:00,146.21,146.26,146.07,146.15,61394.0,144.0649,144.1141,143.9269,144.0058,61394.0
2024-01-02 12:30:00,146.15,146.36,145.99,146.01,33012.0,144.0058,144.2127,143.8481,143.8678,33012.0
2024-01-02 13:00:00,145.98,146.1,145.9,146.03,38586.0,143.8382,143.9565,143.7594,143.8875,38586.0
2024-01-02 13:30:00,146.02,146.11,145.84,145.88,28324.0,143.8777,143.9663,143.7003,143.7397,28324.0
2024-01-02 14:00:00,145.87,145.91,145.72,145.89,38392.0,143.7299,143.7693,143.5821,143.7496,38392.0
2024-01-02 14:30:00,145.87,145.91,145.56,145.56,50897.0,143.7299,143.7693,143.4244,143.4244,50897.0
2024-01-02 15:00:00,145.56,145.58,145.42,145.56,285370.0,143.4244,143.4441,143.2865,143.4244,285370.0
2024-01-02 15:30:00,145.55,146.07,145.47,146.06,74873.0,143.4146,143.9269,143.3357,143.9171,74873.0
2024-01-03 09:30:00,145.48,145.52,145.27,145.36,58542.0,143.3456,143.385,143.1387,143.2273,58542.0
2024-01-03 10:00:00,145.35,145.64,145.15,145.25,43091.0,143.2175,143.5032,143.0204,143.119,43091.0
2024-01-03 10:30:00,145.24,145.28,145.0,145.27,39317.0,143.1091,143.1485,142.8726,143.1387,39317.0
2024-01-03 11:00:00,145.27,145.42,145.26,145.36,42106.0,143.1387,143.2865,143.1288,143.2273,42106.0
2024-01-03 11:30:00,145.37,145.39,145.15,145.21,28658.0,143.2372,143.2569,143.0204,143.0795,28658.0
2024-01-03 12:00:00,145.22,145.27,145.07,145.24,49907.0,143.0894,143.1387,142.9416,143.1091,49907.0
2024-01-03 12:30:00,145.27,145.46,145.2,145.46,52165.0,143.1387,143.3259,143.0697,143.3259,52165.0
2024-01-03 13:00:00,145.44,145.57,145.42,145.47,21953.0,143.3062,143.4343,143.2865,143.3357,21953.0
2024-01-03 13:30:00,145.48,145.48,145.31,145.37,30080.0,143.3456,143.3456,143.1781,143.2372,30080.0
2024-01-03 14:00:00,145.34,145.72,145.07,145.63,79618.0,143.2076,143.5821,142.9416,143.4934,79618.0
2024-01-03 14:30:00,145.69,145.72,145.46,145.46,70294.0,143.5525,143.5821,143.3259,143.3259,70294.0
2024-01-03 15:00:00,145.47,145.5,145.15,145.23,49587.0,143.3357,143.3653,143.0204,143.0993,49587.0
2024-01-03 15:30:00,145.22,145.39,144.93,145.12,216195.0,143.0894,143.2569,142.8037,142.9909,216195.0
2024-01-04 09:30:00,145.05,145.3,145.0,145.08,42305.0,142.9219,143.1682,142.8726,142.9515,42305.0
2024-01-04 10:00:00,145.05,145.53,145.01,145.48,49792.0,142.9219,143.3948,142.8825,143.3456,49792.0
2024-01-04 10:30:00,145.48,145.53,145.4,145.41,30746.0,143.3456,143.3948,143.2668,143.2766,30746.0
2024-01-04 11:00:00,145.43,145.82,145.43,145.74,67399.0,143.2963,143.6806,143.2963,143.6018,67399.0
2024-01-04 11:30:00,145.74,145.74,145.34,145.4,45110.0,143.6018,143.6018,143.2076,143.2668,45110.0
2024-01-04 12:00:00,145.43,145.43,145.27,145.33,36834.0,143.2963,143.2963,143.1387,143.1978,36834.0
2024-01-04 12:30:00,145.35,145.35,145.09,145.23,71388.0,143.2175,143.2175,142.9613,143.0993,71388.0
2024-01-04 13:00:00,145.22,145.27,145.16,145.25,52660.0,143.0894,143.1387,143.0303,143.119,52660.0
2024-01-04 13:30:00,145.24,145.28,145.13,145.18,67688.0,143.1091,143.1485,143.0007,143.05,67688.0
2024-01-04 14:00:00,145.16,145.23,145.01,145.03,104472.0,143.0303,143.0993,142.8825,142.9022,104472.0
2024-01-04 14:30:00,145.02,145.17,144.94,145.09,136777.0,142.8923,143.0401,142.8135,142.9613,136777.0
2024-01-04 15:00:00,145.09,145.19,144.86,144.93,151970.0,142.9613,143.0598,142.7347,142.8037,151970.0
2024-01-04 15:30:00,144.91,145.04,144.55,144.64,71736.0,142.7839,142.912,142.4292,142.5179,71736.0
2024-01-05 09:30:00,144.71,145.03,144.65,144.8,68647.0,142.5869,142.9022,142.5278,142.6756,68647.0
2024-01-05 10:00:00,144.81,145.44,144.81,145.12,85941.0,142.6854,143.3062,142.6854,142.9909,85941.0
2024-01-05 10:30:00,145.12,145.4,145.07,145.36,48061.0,142.9909,143.2668,142.9416,143.2273,48061.0
2024-01-05 11:00:00,145.34,145.42,145.06,145.09,53326.0,143.2076,143.2865,142.9317,142.9613,53326.0
2024-01-05 11:30:00,145.14,145.16,144.91,144.97,32044.0,143.0106,143.0303,142.7839,142.8431,32044.0
2024-01-05 12:00:00,144.94,144.95,144.52,144.54,114729.0,142.8135,142.8234,142.3997,142.4194,114729.0
2024-01-05 12:30:00,144.52,144.69,144.48,144.6,72038.0,142.3997,142.5672,142.3603,142.4785,72038.0
2024-01-05 13:00:00,144.55,144.65,144.31,144.65,39689.0,142.4292,142.5278,142.1927,142.5278,39689.0
2024-01-05 13:30:00,144.68,144.92,144.68,144.83,25257.0,142.5573,142.7938,142.5573,142.7051,25257.0
2024-01-05 14:00:00,144.82,144.96,144.72,144.77,64465.0,142.6953,142.8332,142.5967,142.646,64465.0
2024-01-05 14:30:00,144.76,144.87,144.35,144.35,120194.0,142.6361,142.7445,142.2322,142.2322,120194.0
2024-01-05 15:00:00,144.39,144.51,144.27,144.38,62483.0,142.2716,142.3898,142.1533,142.2617,62483.0
2024-01-05 15:30:00,144.38,144.85,144.26,144.74,112677.0,142.2617,142.7248,142.1435,142.6164,112677.0
2024-01-08 09:30:00,144.79,145.42,144.79,145.42,146343.0,142.6657,143.2865,142.6657,143.2865,146343.0
2024-01-08 10:00:00,145.43,145.45,145.25,145.44,168793.0,143.2963,143.316,143.119,143.3062,168793.0
2024-01-08 10:30:00,145.45,145.67,145.45,145.52,28733.0,143.316,143.5328,143.316,143.385,28733.0
2024-01-08 11:00:00,145.53,145.57,145.41,145.51,54776.0,143.3948,143.4343,143.2766,143.3751,54776.0
2024-01-08 11:30:00,145.53,145.64,145.49,145.63,61503.0,143.3948,143.5032,143.3554,143.4934,61503.0
2024-01-08 12:00:00,145.66,145.72,145.54,145.56,39773.0,143.5229,143.5821,143.4047,143.4244,39773.0
2024-01-08 12:30:00,145.58,145.88,145.56,145.82,48029.0,143.4441,143.7397,143.4244,143.6806,48029.0
2024-01-08 13:00:00,145.85,145.9,145.79,145.84,43388.0,143.7102,143.7594,143.651,143.7003,43388.0
2024-01-08 13:30:00,145.85,146.05,145.83,146.03,73101.0,143.7102,143.9072,143.6904,143.8875,73101.0
2024-01-08 14:00:00,146.05,146.3,146.02,146.3,101718.0,143.9072,144.1536,143.8777,144.1536,101718.0
2024-01-08 14:30:00,146.31,146.59,146.31,146.51,36373.0,144.1634,144.4393,144.1634,144.3605,36373.0
2024-01-08 15:00:00,146.5,146.6,146.41,146.54,46021.0,144.3506,144.4492,144.2619,144.39,46021.0
2024-01-08 15:30:00,146.52,146.91,146.51,146.85,122365.0,144.3703,144.7546,144.3605,144.6955,122365.0
2024-01-09 09:30:00,146.22,146.22,145.96,146.15,50872.0,144.0747,144.0747,143.8185,144.0058,50872.0
2024-01-09 10:00:00,146.22,146.53,146.06,146.41,71441.0,144.0747,144.3802,143.9171,144.2619,71441.0
2024-01-09 10:30:00,146.42,146.44,146.25,146.26,31437.0,144.2718,144.2915,144.1043,144.1141,31437.0
2024-01-09 11:00:00,146.3,146.56,146.3,146.55,33460.0,144.1536,144.4097,144.1536,144.3999,33460.0
2024-01-09 11:30:00,146.59,146.88,146.52,146.88,60412.0,144.4393,144.725,144.3703,144.725,60412.0
2024-01-09 12:00:00,146.89,146.95,146.78,146.9,29579.0,144.7349,144.794,144.6265,144.7447,29579.0
2024-01-09 12:30:00,146.89,147.0,146.84,146.95,47679.0,144.7349,144.8433,144.6856,144.794,47679.0
2024-01-09 13:00:00,146.97,147.13,146.82,146.84,35938.0,144.8137,144.9714,144.6659,144.6856,35938.0
2024-01-09 13:30:00,146.84,147.11,146.66,147.02,64060.0,144.6856,144.9517,144.5083,144.863,64060.0
2024-01-09 14:00:00,147.06,147.1,146.76,146.82,29501.0,144.9024,144.9418,144.6068,144.6659,29501.0
2024-01-09 14:30:00,146.81,146.91,146.72,146.86,77305.0,144.6561,144.7546,144.5674,144.7053,77305.0
2024-01-09 15:00:00,146.87,146.95,146.68,146.78,56209.0,144.7152,144.794,144.528,144.6265,56209.0
2024-01-09 15:30:00,146.81,146.84,146.52,146.78,82097.0,144.6561,144.6856,144.3703,144.6265,82097.0
2024-01-10 09:30:00,147.02,147.34,147.0,147.1,121751.0,144.863,145.1783,144.8433,144.9418,121751.0
2024-01-10 10:00:00,147.09,147.21,146.88,147.17,51736.0,144.932,145.0502,144.725,145.0108,51736.0
2024-01-10 10:30:00,147.16,147.31,147.13,147.27,141165.0,145.0009,145.1487,144.9714,145.1093,141165.0
2024-01-10 11:00:00,147.28,147.29,146.99,147.12,63780.0,145.1192,145.129,144.8334,144.9615,63780.0
2024-01-10 11:30:00,147.11,147.25,147.06,147.19,52847.0,144.9517,145.0896,144.9024,145.0305,52847.0
2024-01-10 12:00:00,147.2,147.3,147.13,147.29,57558.0,145.0403,145.1389,144.9714,145.129,57558.0
2024-01-10 12:30:00,147.29,147.43,147.28,147.4,52248.0,145.129,145.267,145.1192,145.2374,52248.0
2024-01-10 13:00:00,147.4,147.53,147.23,147.37,64878.0,145.2374,145.3655,145.0699,145.2079,64878.0
2024-01-10 13:30:00,147.38,147.52,147.37,147.5,67717.0,145.2177,145.3557,145.2079,145.3359,67717.0
2024-01-10 14:00:00,147.5,147.79,147.48,147.71,122310.0,145.3359,145.6217,145.3162,145.5429,122310.0
2024-01-10 14:30:00,147.73,147.92,147.66,147.92,99249.0,145.5626,145.7498,145.4936,145.7498,99249.0
2024-01-10 15:00:00,147.91,147.94,147.48,147.59,84426.0,145.7399,145.7695,145.3162,145.4246,84426.0
2024-01-10 15:30:00,147.59,147.74,147.32,147.74,60450.0,145.4246,145.5724,145.1586,145.5724,60450.0
2024-01-11 09:30:00,148.0,148.31,147.65,147.82,63077.0,145.8286,146.1341,145.4837,145.6513,63077.0
2024-01-11 10:00:00,147.88,147.88,147.03,147.46,47659.0,145.7104,145.7104,144.8728,145.2965,47659.0
2024-01-11 10:30:00,147.45,147.65,147.09,147.14,55268.0,145.2867,145.4837,144.932,144.9812,55268.0
2024-01-11 11:00:00,147.15,147.2,146.65,146.78,66013.0,144.9911,145.0403,144.4984,144.6265,66013.0
2024-01-11 11:30:00,146.78,146.89,146.51,146.68,105177.0,144.6265,144.7349,144.3605,144.528,105177.0
2024-01-11 12:00:00,146.71,146.98,146.66,146.83,44057.0,144.5575,144.8236,144.5083,144.6758,44057.0
2024-01-11 12:30:00,146.8,147.24,146.8,147.14,71779.0,144.6462,145.0798,144.6462,144.9812,71779.0
2024-01-11 13:00:00,147.14,147.48,147.14,147.44,96673.0,144.9812,145.3162,144.9812,145.2768,96673.0
2024-01-11 13:30:00,147.46,147.74,147.38,147.72,74122.0,145.2965,145.5724,145.2177,145.5527,74122.0
2024-01-11 14:00:00,147.74,147.86,147.59,147.84,54830.0,145.5724,145.6907,145.4246,145.671,54830.0
2024-01-11 14:30:00,147.84,148.1,147.78,148.05,58262.0,145.671,145.9271,145.6118,145.8779,58262.0
2024-01-11 15:00:00,148.07,148.07,147.68,147.84,77780.0,145.8976,145.8976,145.5133,145.671,77780.0
2024-01-11 15:30:00,147.85,148.11,147.75,147.97,94777.0,145.6808,145.937,145.5823,145.7991,94777.0
2024-01-12 09:30:00,148.36,148.75,148.35,148.36,73023.0,146.1833,146.5676,146.1735,146.1833,73023.0
2024-01-12 10:00:00,148.25,148.47,148.01,148.24,48647.0,146.0749,146.2917,145.8385,146.0651,48647.0
2024-01-12 10:30:00,148.25,148.34,147.86,148.02,40028.0,146.0749,146.1636,145.6907,145.8483,40028.0
2024-01-12 11:00:00,147.97,148.31,147.95,148.24,24884.0,145.7991,146.1341,145.7793,146.0651,24884.0
2024-01-12 11:30:00,148.28,148.28,147.91,148.02,44537.0,146.1045,146.1045,145.7399,145.8483,44537.0
2024-01-12 12:00:00,148.06,148.22,147.96,148.11,36088.0,145.8877,146.0454,145.7892,145.937,36088.0
2024-01-12 12:30:00,148.12,148.23,148.02,148.14,26383.0,145.9469,146.0552,145.8483,145.9666,26383.0
2024-01-12 13:00:00,148.23,148.31,148.17,148.28,29185.0,146.0552,146.1341,145.9961,146.1045,29185.0
2024-01-12 13:30:00,148.3,148.39,148.25,148.39,28095.0,146.1242,146.2129,146.0749,146.2129,28095.0
2024-01-12 14:00:00,148.39,148.5,148.29,148.4,34739.0,146.2129,146.3213,146.1144,146.2227,34739.0
2024-01-12 14:30:00,148.37,148.38,148.18,148.21,25828.0,146.1932,146.203,146.006,146.0355,25828.0
2024-01-12 15:00:00,148.18,148.25,148.04,148.2,49070.0,146.006,146.0749,145.868,146.0257,49070.0
2024-01-12 15:30:00,148.16,148.43,148.16,148.37,45674.0,145.9863,146.2523,145.9863,146.1932,45674.0
2024-01-16 09:30:00,147.99,148.16,147.45,147.75,95699.0,145.8188,145.9863,145.2867,145.5823,95699.0
2024-01-16 10:00:00,147.77,148.22,147.62,148.16,52256.0,145.602,146.0454,145.4542,145.9863,52256.0
2024-01-16 10:30:00,148.15,148.41,148.07,148.29,82942.0,145.9764,146.2326,145.8976,146.1144,82942.0
2024-01-16 11:00:00,148.29,148.34,147.78,148.15,73797.0,146.1144,146.1636,145.6118,145.9764,73797.0
2024-01-16 11:30:00,148.17,148.28,147.88,147.93,44908.0,145.9961,146.1045,145.7104,145.7596,44908.0
2024-01-16 12:00:00,147.9,147.96,147.64,147.67,57409.0,145.7301,145.7892,145.4739,145.5035,57409.0
2024-01-16 12:30:00,147.65,147.75,147.54,147.55,69352.0,145.4837,145.5823,145.3754,145.3852,69352.0
2024-01-16 13:00:00,147.54,147.91,147.52,147.86,85889.0,145.3754,145.7399,145.3557,145.6907,85889.0
2024-01-16 13:30:00,147.88,147.91,147.48,147.54,45098.0,145.7104,145.7399,145.3162,145.3754,45098.0
2024-01-16 14:00:00,147.53,147.57,147.23,147.36,38886.0,145.3655,145.4049,145.0699,145.198,38886.0
2024-01-16 14:30:00,147.34,147.58,147.29,147.56,69005.0,145.1783,145.4148,145.129,145.3951,69005.0
2024-01-16 15:00:00,147.59,147.63,147.46,147.48,290003.0,145.4246,145.464,145.2965,145.3162,290003.0
2024-01-16 15:30:00,147.52,147.77,147.41,147.72,158026.0,145.3557,145.602,145.2473,145.5527,158026.0
2024-01-17 09:30:00,146.97,147.06,146.55,146.65,147257.0,144.8137,144.9024,144.3999,144.4984,147257.0
2024-01-17 10:00:00,146.64,146.87,146.52,146.79,68060.0,144.4886,144.7152,144.3703,144.6364,68060.0
2024-01-17 10:30:00,146.78,147.01,146.73,146.9,49387.0,144.6265,144.8531,144.5772,144.7447,49387.0
2024-01-17 11:00:00,146.93,147.19,146.92,147.12,32341.0,144.7743,145.0305,144.7645,144.9615,32341.0
2024-01-17 11:30:00,147.12,147.21,146.99,146.99,69867.0,144.9615,145.0502,144.8334,144.8334,69867.0
2024-01-17 12:00:00,146.97,147.01,146.78,146.81,58076.0,144.8137,144.8531,144.6265,144.6561,58076.0
2024-01-17 12:30:00,146.8,146.98,146.74,146.93,45185.0,144.6462,144.8236,144.5871,144.7743,45185.0
2024-01-17 13:00:00,146.93,147.03,146.57,146.65,45581.0,144.7743,144.8728,144.4196,144.4984,45581.0
2024-01-17 13:30:00,146.64,146.69,146.41,146.66,66841.0,144.4886,144.5378,144.2619,144.5083,66841.0
2024-01-17 14:00:00,146.68,146.9,146.62,146.83,56617.0,144.528,144.7447,144.4689,144.6758,56617.0
2024-01-17 14:30:00,146.87,147.03,146.85,146.94,58577.0,144.7152,144.8728,144.6955,144.7842,58577.0
2024-01-17 15:00:00,146.94,146.95,146.64,146.71,131847.0,144.7842,144.794,144.4886,144.5575,131847.0
2024-01-17 15:30:00,146.69,147.24,146.68,147.16,90003.0,144.5378,145.0798,144.528,145.0009,90003.0
2024-01-18 09:30:00,147.8,147.94,147.56,147.69,92155.0,145.6315,145.7695,145.3951,145.5232,92155.0
2024-01-18 10:00:00,147.72,147.83,147.54,147.8,102132.0,145.5527,145.6611,145.3754,145.6315,102132.0
2024-01-18 10:30:00,147.81,148.12,147.68,147.98,402634.0,145.6414,145.9469,145.5133,145.8089,402634.0
2024-01-18 11:00:00,147.96,148.13,147.81,148.12,53464.0,145.7892,145.9567,145.6414,145.9469,53464.0
2024-01-18 11:30:00,148.12,148.23,148.01,148.08,180274.0,145.9469,146.0552,145.8385,145.9074,180274.0
2024-01-18 12:00:00,148.08,148.1,147.57,147.75,179880.0,145.9074,145.9271,145.4049,145.5823,179880.0
2024-01-18 12:30:00,147.78,147.78,147.57,147.62,69920.0,145.6118,145.6118,145.4049,145.4542,69920.0
2024-01-18 13:00:00,147.6,147.6,147.36,147.47,45448.0,145.4345,145.4345,145.198,145.3064,45448.0
2024-01-18 13:30:00,147.48,147.9,147.48,147.87,211354.0,145.3162,145.7301,145.3162,145.7005,211354.0
2024-01-18 14:00:00,147.87,148.41,147.86,148.41,75999.0,145.7005,146.2326,145.6907,146.2326,75999.0
2024-01-18 14:30:00,148.41,148.49,148.2,148.46,108981.0,146.2326,146.3114,146.0257,146.2819,108981.0
2024-01-18 15:00:00,148.47,148.63,148.39,148.63,65488.0,146.2917,146.4494,146.2129,146.4494,65488.0
2024-01-18 15:30:00,148.64,148.82,148.5,148.65,104046.0,146.4592,146.6366,146.3213,146.4691,104046.0
2024-01-19 09:30:00,149.44,149.44,149.0,149.31,143185.0,147.2475,147.2475,146.8139,147.1194,143185.0
2024-01-19 10:00:00,149.45,149.47,149.11,149.4,33286.0,147.2573,147.277,146.9223,147.2081,33286.0
2024-01-19 10:30:00,149.37,149.56,149.22,149.45,54814.0,147.1785,147.3657,147.0307,147.2573,54814.0
2024-01-19 11:00:00,149.44,149.77,149.36,149.66,64118.0,147.2475,147.5726,147.1687,147.4643,64118.0
2024-01-19 11:30:00,149.67,149.73,149.5,149.73,76680.0,147.4741,147.5332,147.3066,147.5332,76680.0
2024-01-19 12:00:00,149.73,149.85,149.52,149.79,88680.0,147.5332,147.6515,147.3263,147.5923,88680.0
2024-01-19 12:30:00,149.82,150.09,149.79,150.09,53606.0,147.6219,147.8879,147.5923,147.8879,53606.0
2024-01-19 13:00:00,150.11,150.33,149.96,150.3,45857.0,147.9077,148.1244,147.7599,148.0949,45857.0
2024-01-19 13:30:00,150.31,150.56,150.3,150.53,37951.0,148.1047,148.3511,148.0949,148.3215,37951.0
2024-01-19 14:00:00,150.57,150.89,150.52,150.68,149373.0,148.3609,148.6762,148.3116,148.4693,149373.0
2024-01-19 14:30:00,150.71,150.75,150.47,150.74,111381.0,148.4989,148.5383,148.2624,148.5284,111381.0
2024-01-19 15:00:00,150.75,150.84,150.6,150.68,110117.0,148.5383,148.6269,148.3905,148.4693,110117.0
2024-01-19 15:30:00,150.68,150.79,150.6,150.78,94041.0,148.4693,148.5777,148.3905,148.5678,94041.0
2024-01-22 09:30:00,151.39,151.63,151.26,151.49,80431.0,149.1689,149.4054,149.0408,149.2674,80431.0
2024-01-22 10:00:00,151.49,151.54,151.26,151.37,93557.0,149.2674,149.3167,149.0408,149.1492,93557.0
2024-01-22 10:30:00,151.36,151.43,151.16,151.23,86853.0,149.1393,149.2083,148.9422,149.0112,86853.0
2024-01-22 11:00:00,151.24,151.45,151.13,151.45,89635.0,149.0211,149.228,148.9127,149.228,89635.0
2024-01-22 11:30:00,151.48,151.51,151.32,151.47,93435.0,149.2576,149.2871,149.0999,149.2477,93435.0
2024-01-22 12:00:00,151.49,151.51,151.2,151.39,36165.0,149.2674,149.2871,148.9817,149.1689,36165.0
2024-01-22 12:30:00,151.4,151.45,151.29,151.38,80155.0,149.1787,149.228,149.0703,149.159,80155.0
2024-01-22 13:00:00,151.39,151.39,151.04,151.06,71365.0,149.1689,149.1689,148.824,148.8437,71365.0
2024-01-22 13:30:00,151.07,151.45,151.07,151.41,78745.0,148.8536,149.228,148.8536,149.1886,78745.0
2024-01-22 14:00:00,151.42,151.47,151.2,151.37,104221.0,149.1984,149.2477,148.9817,149.1492,104221.0
2024-01-22 14:30:00,151.37,151.43,151.27,151.4,55533.0,149.1492,149.2083,149.0506,149.1787,55533.0
2024-01-22 15:00:00,151.42,151.53,151.31,151.52,108106.0,149.1984,149.3068,149.09,149.297,108106.0
2024-01-22 15:30:00,151.52,151.53,151.27,151.32,150344.0,149.297,149.3068,149.0506,149.0999,150344.0
2024-01-23 09:30:00,151.18,151.18,150.71,150.81,68120.0,148.962,148.962,148.4989,148.5974,68120.0
2024-01-23 10:00:00,150.81,150.83,150.61,150.76,74930.0,148.5974,148.6171,148.4003,148.5481,74930.0
2024-01-23 10:30:00,150.75,150.76,150.56,150.61,75148.0,148.5383,148.5481,148.3511,148.4003,75148.0
2024-01-23 11:00:00,150.61,150.74,150.47,150.49,63146.0,148.4003,148.5284,148.2624,148.2821,63146.0
2024-01-23 11:30:00,150.5,150.67,150.45,150.66,54115.0,148.2919,148.4594,148.2427,148.4496,54115.0
2024-01-23 12:00:00,150.65,150.67,150.48,150.55,60324.0,148.4397,148.4594,148.2722,148.3412,60324.0
2024-01-23 12:30:00,150.54,150.76,150.51,150.75,22532.0,148.3313,148.5481,148.3018,148.5383,22532.0
2024-01-23 13:00:00,150.73,150.74,150.63,150.63,31182.0,148.5186,148.5284,148.42,148.42,31182.0
2024-01-23 13:30:00,150.65,150.75,150.58,150.72,79778.0,148.4397,148.5383,148.3708,148.5087,79778.0
2024-01-23 14:00:00,150.76,150.76,150.59,150.63,52419.0,148.5481,148.5481,148.3806,148.42,52419.0
2024-01-23 14:30:00,150.62,150.81,150.56,150.77,113241.0,148.4102,148.5974,148.3511,148.558,113241.0
2024-01-23 15:00:00,150.79,150.98,150.72,150.93,136327.0,148.5777,148.7649,148.5087,148.7156,136327.0
2024-01-23 15:30:00,150.92,151.07,150.84,150.95,167866.0,148.7058,148.8536,148.6269,148.7353,167866.0
2024-01-24 09:30:00,152.02,152.12,151.71,151.84,85878.0,149.7896,149.8882,149.4842,149.6123,85878.0
2024-01-24 10:00:00,151.83,152.02,151.61,152.0,50869.0,149.6024,149.7896,149.3856,149.7699,50869.0
2024-01-24 10:30:00,152.01,152.3,151.96,152.09,128044.0,149.7798,150.0655,149.7305,149.8586,128044.0
2024-01-24 11:00:00,152.1,152.21,152.0,152.11,70883.0,149.8685,149.9768,149.7699,149.8783,70883.0
2024-01-24 11:30:00,152.12,152.29,152.07,152.27,60331.0,149.8882,150.0557,149.8389,150.036,60331.0
2024-01-24 12:00:00,152.28,152.34,152.13,152.32,34991.0,150.0458,150.1049,149.898,150.0852,34991.0
2024-01-24 12:30:00,152.31,152.46,152.3,152.44,116745.0,150.0754,150.2232,150.0655,150.2035,116745.0
2024-01-24 13:00:00,152.44,152.44,152.07,152.22,102118.0,150.2035,150.2035,149.8389,149.9867,102118.0
2024-01-24 13:30:00,152.23,152.23,151.85,152.01,62898.0,149.9966,149.9966,149.6221,149.7798,62898.0
2024-01-24 14:00:00,151.99,152.01,151.49,151.57,71520.0,149.7601,149.7798,149.2674,149.3462,71520.0
2024-01-24 14:30:00,151.58,151.84,151.51,151.65,43809.0,149.3561,149.6123,149.2871,149.4251,43809.0
2024-01-24 15:00:00,151.64,151.77,151.3,151.32,179397.0,149.4152,149.5433,149.0802,149.0999,179397.0
2024-01-24 15:30:00,151.29,151.6,151.13,151.25,94750.0,149.0703,149.3758,148.9127,149.0309,94750.0
2024-01-25 09:30:00,151.73,152.0,151.64,151.81,93531.0,149.5039,149.7699,149.4152,149.5827,93531.0
2024-01-25 10:00:00,151.84,152.16,151.71,152.08,554989.0,149.6123,149.9276,149.4842,149.8488,554989.0
2024-01-25 10:30:00,152.11,152.12,151.68,151.78,289283.0,149.8783,149.8882,149.4546,149.5532,289283.0
2024-01-25 11:00:00,151.78,151.95,151.66,151.9,754505.0,149.5532,149.7207,149.4349,149.6714,754505.0
2024-01-25 11:30:00,151.89,152.03,151.75,151.86,878115.0,149.6615,149.7995,149.5236,149.632,878115.0
2024-01-25 12:00:00,151.88,151.9,151.48,151.52,521105.0,149.6517,149.6714,149.2576,149.297,521105.0
2024-01-25 12:30:00,151.56,151.57,151.32,151.44,564803.0,149.3364,149.3462,149.0999,149.2181,564803.0
2024-01-25 13:00:00,151.47,151.63,151.22,151.29,1714614.0,149.2477,149.4054,149.0014,149.0703,1714614.0
2024-01-25 13:30:00,151.29,151.43,151.04,151.08,861794.0,149.0703,149.2083,148.824,148.8634,861794.0
2024-01-25 14:00:00,151.07,151.2,150.9,151.17,1133588.0,148.8536,148.9817,148.6861,148.9521,1133588.0
2024-01-25 14:30:00,151.17,151.39,151.12,151.38,463804.0,148.9521,149.1689,148.9028,149.159,463804.0
2024-01-25 15:00:00,151.38,151.45,151.27,151.32,243826.0,149.159,149.228,149.0506,149.0999,243826.0
2024-01-25 15:30:00,151.33,151.71,151.29,151.71,650473.0,149.1098,149.4842,149.0703,149.4842,650473.0
2024-01-26 09:30:00,151.36,151.58,151.07,151.29,88024.0,149.1393,149.3561,148.8536,149.0703,88024.0
2024-01-26 10:00:00,151.31,151.57,151.1,151.57,148257.0,149.09,149.3462,148.8831,149.3462,148257.0
2024-01-26 10:30:00,151.56,151.83,151.54,151.82,109124.0,149.3364,149.6024,149.3167,149.5926,109124.0
2024-01-26 11:00:00,151.84,151.86,151.67,151.77,110666.0,149.6123,149.632,149.4448,149.5433,110666.0
2024-01-26 11:30:00,151.77,151.84,151.57,151.75,418893.0,149.5433,149.6123,149.3462,149.5236,418893.0
2024-01-26 12:00:00,151.76,151.84,151.61,151.66,1055460.0,149.5334,149.6123,149.3856,149.4349,1055460.0
2024-01-26 12:30:00,151.65,151.65,151.13,151.23,138166.0,149.4251,149.4251,148.9127,149.0112,138166.0
2024-01-26 13:00:00,151.21,151.39,151.15,151.35,133708.0,148.9915,149.1689,148.9324,149.1295,133708.0
2024-01-26 13:30:00,151.37,151.39,151.1,151.24,103795.0,149.1492,149.1689,148.8831,149.0211,103795.0
2024-01-26 14:00:00,151.23,151.39,151.21,151.31,116601.0,149.0112,149.1689,148.9915,149.09,116601.0
2024-01-26 14:30:00,151.32,151.6,151.22,151.56,152573.0,149.0999,149.3758,149.0014,149.3364,152573.0
2024-01-26 15:00:00,151.56,151.58,151.39,151.42,229059.0,149.3364,149.3561,149.1689,149.1984,229059.0
2024-01-26 15:30:00,151.42,151.46,151.28,151.37,170749.0,149.1984,149.2378,149.0605,149.1492,170749.0
2024-01-29 09:30:00,151.41,151.85,151.41,151.78,71538.0,149.1886,149.6221,149.1886,149.5532,71538.0
2024-01-29 10:00:00,151.8,151.83,151.53,151.64,62953.0,149.5729,149.6024,149.3068,149.4152,62953.0
2024-01-29 10:30:00,151.64,151.73,151.52,151.61,59464.0,149.4152,149.5039,149.297,149.3856,59464.0
2024-01-29 11:00:00,151.6,151.68,151.53,151.68,104491.0,149.3758,149.4546,149.3068,149.4546,104491.0
2024-01-29 11:30:00,151.67,151.81,151.66,151.81,188927.0,149.4448,149.5827,149.4349,149.5827,188927.0
2024-01-29 12:00:00,151.82,151.97,151.76,151.91,58215.0,149.5926,149.7404,149.5334,149.6812,58215.0
2024-01-29 12:30:00,151.91,151.96,151.75,151.84,350711.0,149.6812,149.7305,149.5236,149.6123,350711.0
2024-01-29 13:00:00,151.86,151.93,151.76,151.92,129630.0,149.632,149.701,149.5334,149.6911,129630.0
2024-01-29 13:30:00,151.92,151.96,151.87,151.87,117604.0,149.6911,149.7305,149.6418,149.6418,117604.0
2024-01-29 14:00:00,151.86,152.11,151.84,152.1,161078.0,149.632,149.8783,149.6123,149.8685,161078.0
2024-01-29 14:30:00,152.11,152.19,152.08,152.14,143509.0,149.8783,149.9571,149.8488,149.9079,143509.0
2024-01-29 15:00:00,152.14,152.81,152.14,152.67,473147.0,149.9079,150.568,149.9079,150.4301,473147.0
2024-01-29 15:30:00,152.68,152.76,152.48,152.71,156342.0,150.4399,150.5188,150.2429,150.4695,156342.0
2024-01-30 09:30:00,152.64,152.84,152.43,152.75,82549.0,150.4005,150.5976,150.1936,150.5089,82549.0
2024-01-30 10:00:00,152.76,152.78,152.53,152.66,80923.0,150.5188,150.5385,150.2921,150.4202,80923.0
2024-01-30 10:30:00,152.69,152.72,152.53,152.67,50551.0,150.4498,150.4794,150.2921,150.4301,50551.0
2024-01-30 11:00:00,152.66,152.8,152.6,152.78,85707.0,150.4202,150.5582,150.3611,150.5385,85707.0
2024-01-30 11:30:00,152.77,152.91,152.76,152.83,37019.0,150.5286,150.6666,150.5188,150.5877,37019.0
2024-01-30 12:00:00,152.84,152.91,152.61,152.62,61377.0,150.5976,150.6666,150.371,150.3808,61377.0
2024-01-30 12:30:00,152.62,152.67,152.5,152.55,214385.0,150.3808,150.4301,150.2626,150.3119,214385.0
2024-01-30 13:00:00,152.54,152.73,152.46,152.72,80511.0,150.302,150.4892,150.2232,150.4794,80511.0
2024-01-30 13:30:00,152.72,152.77,152.61,152.66,110436.0,150.4794,150.5286,150.371,150.4202,110436.0
2024-01-30 14:00:00,152.67,152.84,152.58,152.84,50470.0,150.4301,150.5976,150.3414,150.5976,50470.0
2024-01-30 14:30:00,152.84,152.91,152.8,152.87,147770.0,150.5976,150.6666,150.5582,150.6272,147770.0
2024-01-30 15:00:00,152.87,152.93,152.72,152.89,84211.0,150.6272,150.6863,150.4794,150.6469,84211.0
2024-01-30 15:30:00,152.89,152.89,152.66,152.7,216392.0,150.6469,150.6469,150.4202,150.4597,216392.0
2024-01-31 09:30:00,151.91,152.39,151.81,151.89,139975.0,149.6812,150.1542,149.5827,149.6615,139975.0
2024-01-31 10:00:00,151.86,151.99,151.66,151.67,52094.0,149.632,149.7601,149.4349,149.4448,52094.0
2024-01-31 10:30:00,151.69,151.72,151.28,151.39,47862.0,149.4645,149.494,149.0605,149.1689,47862.0
2024-01-31 11:00:00,151.38,151.68,151.38,151.57,47764.0,149.159,149.4546,149.159,149.3462,47764.0
2024-01-31 11:30:00,151.59,151.59,151.4,151.49,95592.0,149.3659,149.3659,149.1787,149.2674,95592.0
2024-01-31 12:00:00,151.49,151.66,151.48,151.63,58160.0,149.2674,149.4349,149.2576,149.4054,58160.0
2024-01-31 12:30:00,151.64,151.64,151.36,151.63,55069.0,149.4152,149.4152,149.1393,149.4054,55069.0
2024-01-31 13:00:00,151.63,151.81,151.58,151.58,97645.0,149.4054,149.5827,149.3561,149.3561,97645.0
2024-01-31 13:30:00,151.61,151.8,151.54,151.76,58559.0,149.3856,149.5729,149.3167,149.5334,58559.0
2024-01-31 14:00:00,151.77,151.81,151.17,151.35,135225.0,149.5433,149.5827,148.9521,149.1295,135225.0
2024-01-31 14:30:00,151.35,152.23,151.23,151.47,184221.0,149.1295,149.9966,149.0112,149.2477,184221.0
2024-01-31 15:00:00,151.48,151.49,150.57,150.87,211687.0,149.2576,149.2674,148.3609,148.6565,211687.0
2024-01-31 15:30:00,150.86,150.91,150.46,150.48,171934.0,148.6467,148.6959,148.2525,148.2722,171934.0
2024-02-01 09:30:00,150.89,151.24,150.88,150.98,181391.0,148.6762,149.0211,148.6664,148.7649,181391.0
2024-02-01 10:00:00,150.96,151.43,150.81,151.42,66061.0,148.7452,149.2083,148.5974,149.1984,66061.0
2024-02-01 10:30:00,151.41,151.47,150.91,150.91,93684.0,149.1886,149.2477,148.6959,148.6959,93684.0
2024-02-01 11:00:00,150.89,151.14,150.86,151.07,162650.0,148.6762,148.9225,148.6467,148.8536,162650.0
2024-02-01 11:30:00,151.08,151.42,151.08,151.35,57320.0,148.8634,149.1984,148.8634,149.1295,57320.0
2024-02-01 12:00:00,151.44,151.86,151.44,151.53,49796.0,149.2181,149.632,149.2181,149.3068,49796.0
2024-02-01 12:30:00,151.52,152.02,151.47,151.78,94243.0,149.297,149.7896,149.2477,149.5532,94243.0
2024-02-01 13:00:00,151.79,151.8,151.43,151.65,41023.0,149.563,149.5729,149.2083,149.4251,41023.0
2024-02-01 13:30:00,151.67,151.83,151.47,151.71,130043.0,149.4448,149.6024,149.2477,149.4842,130043.0
2024-02-01 14:00:00,151.73,151.89,151.67,151.79,93246.0,149.5039,149.6615,149.4448,149.563,93246.0
2024-02-01 14:30:00,151.78,152.1,151.67,152.09,94026.0,149.5532,149.8685,149.4448,149.8586,94026.0
2024-02-01 15:00:00,152.1,152.26,152.04,152.18,104751.0,149.8685,150.0261,149.8093,149.9473,104751.0
2024-02-01 15:30:00,152.19,152.29,151.97,152.28,235605.0,149.9571,150.0557,149.7404,150.0458,235605.0
2024-02-02 09:30:00,152.94,153.38,152.68,153.26,58549.0,150.6961,151.1297,150.4399,151.0114,58549.0
2024-02-02 10:00:00,153.3,153.56,153.09,153.35,53580.0,151.0509,151.307,150.8439,151.1001,53580.0
2024-02-02 10:30:00,153.36,153.86,153.19,153.72,86806.0,151.11,151.6026,150.9425,151.4647,86806.0
2024-02-02 11:00:00,153.77,153.98,153.58,153.94,144509.0,151.514,151.7209,151.3267,151.6815,144509.0
2024-02-02 11:30:00,153.95,154.32,153.95,154.18,70106.0,151.6913,152.0559,151.6913,151.9179,70106.0
2024-02-02 12:00:00,154.2,154.48,154.08,154.47,114584.0,151.9376,152.2135,151.8194,152.2037,114584.0
2024-02-02 12:30:00,154.49,154.57,153.83,154.2,124789.0,152.2234,152.3022,151.5731,151.9376,124789.0
2024-02-02 13:00:00,154.22,154.46,154.15,154.21,232096.0,151.9574,152.1938,151.8884,151.9475,232096.0
2024-02-02 13:30:00,154.23,154.47,154.12,154.42,95984.0,151.9672,152.2037,151.8588,152.1544,95984.0
2024-02-02 14:00:00,154.44,154.74,154.44,154.58,108993.0,152.1741,152.4697,152.1741,152.3121,108993.0
2024-02-02 14:30:00,154.58,154.86,154.56,154.75,77537.0,152.3121,152.588,152.2924,152.4796,77537.0
2024-02-02 15:00:00,154.75,154.85,154.56,154.79,114153.0,152.4796,152.5781,152.2924,152.519,114153.0
2024-02-02 15:30:00,154.79,154.79,154.31,154.32,158671.0,152.519,152.519,152.046,152.0559,158671.0
2024-02-05 09:30:00,154.43,154.51,154.12,154.39,85910.0,152.1643,152.2431,151.8588,152.1249,85910.0
2024-02-05 10:00:00,154.37,154.4,153.55,153.78,78326.0,152.1052,152.1347,151.2972,151.5238,78326.0
2024-02-05 10:30:00,153.78,153.84,153.38,153.55,68744.0,151.5238,151.5829,151.1297,151.2972,68744.0
2024-02-05 11:00:00,153.55,153.82,153.49,153.68,58035.0,151.2972,151.5632,151.2381,151.4253,58035.0
2024-02-05 11:30:00,153.72,153.99,153.72,153.99,294962.0,151.4647,151.7307,151.4647,151.7307,294962.0
2024-02-05 12:00:00,153.96,154.13,153.95,154.11,88617.0,151.7012,151.8687,151.6913,151.849,88617.0
2024-02-05 12:30:00,154.11,154.28,154.11,154.15,59941.0,151.849,152.0165,151.849,151.8884,59941.0
2024-02-05 13:00:00,154.14,154.34,154.04,154.1,49169.0,151.8785,152.0756,151.78,151.8391,49169.0
2024-02-05 13:30:00,154.11,154.3,154.1,154.29,51869.0,151.849,152.0362,151.8391,152.0263,51869.0
2024-02-05 14:00:00,154.31,154.38,154.18,154.35,62745.0,152.046,152.115,151.9179,152.0854,62745.0
2024-02-05 14:30:00,154.37,154.65,154.35,154.62,110808.0,152.1052,152.381,152.0854,152.3515,110808.0
2024-02-05 15:00:00,154.61,154.61,154.1,154.44,158419.0,152.3416,152.3416,151.8391,152.1741,158419.0
2024-02-05 15:30:00,154.43,154.52,154.14,154.16,210364.0,152.1643,152.253,151.8785,151.8982,210364.0
2024-02-06 09:30:00,154.74,155.0,154.29,154.29,61074.0,152.4697,152.7259,152.0263,152.0263,61074.0
2024-02-06 10:00:00,154.22,154.23,153.86,153.98,56359.0,151.9574,151.9672,151.6026,151.7209,56359.0
2024-02-06 10:30:00,153.99,154.22,153.98,154.08,114343.0,151.7307,151.9574,151.7209,151.8194,114343.0
2024-02-06 11:00:00,154.08,154.22,153.99,154.22,51306.0,151.8194,151.9574,151.7307,151.9574,51306.0
2024-02-06 11:30:00,154.21,154.23,153.78,153.86,84935.0,151.9475,151.9672,151.5238,151.6026,84935.0
2024-02-06 12:00:00,153.84,153.95,153.71,153.94,86380.0,151.5829,151.6913,151.4548,151.6815,86380.0
2024-02-06 12:30:00,153.97,154.0,153.82,153.88,53488.0,151.711,151.7406,151.5632,151.6223,53488.0
2024-02-06 13:00:00,153.89,154.08,153.87,154.04,84329.0,151.6322,151.8194,151.6125,151.78,84329.0
2024-02-06 13:30:00,154.06,154.22,154.04,154.21,65180.0,151.7997,151.9574,151.78,151.9475,65180.0
2024-02-06 14:00:00,154.21,154.22,153.75,153.91,93918.0,151.9475,151.9574,151.4942,151.6519,93918.0
2024-02-06 14:30:00,153.92,154.16,153.83,154.13,54623.0,151.6618,151.8982,151.5731,151.8687,54623.0
2024-02-06 15:00:00,154.14,154.25,154.12,154.2,87907.0,151.8785,151.9869,151.8588,151.9376,87907.0
2024-02-06 15:30:00,154.22,154.47,154.03,154.45,100478.0,151.9574,152.2037,151.7701,152.184,100478.0
2024-02-07 09:30:00,155.18,155.71,155.18,155.66,47838.0,152.9033,153.4255,152.9033,153.3762,47838.0
2024-02-07 10:00:00,155.69,156.39,155.62,156.39,100394.0,153.4058,154.0955,153.3368,154.0955,100394.0
2024-02-07 10:30:00,156.39,156.4,156.1,156.16,85216.0,154.0955,154.1054,153.8098,153.8689,85216.0
2024-02-07 11:00:00,156.13,156.28,156.03,156.1,76068.0,153.8393,153.9871,153.7408,153.8098,76068.0
2024-02-07 11:30:00,156.11,156.3,156.01,156.25,39046.0,153.8196,154.0068,153.7211,153.9576,39046.0
2024-02-07 12:00:00,156.26,156.31,156.11,156.12,39102.0,153.9674,154.0167,153.8196,153.8295,39102.0
2024-02-07 12:30:00,156.09,156.15,155.93,156.14,47537.0,153.7999,153.859,153.6423,153.8492,47537.0
2024-02-07 13:00:00,156.09,156.33,155.98,156.32,62939.0,153.7999,154.0364,153.6915,154.0265,62939.0
2024-02-07 13:30:00,156.34,156.39,156.2,156.3,157550.0,154.0463,154.0955,153.9083,154.0068,157550.0
2024-02-07 14:00:00,156.3,156.38,156.23,156.31,109796.0,154.0068,154.0857,153.9379,154.0167,109796.0
2024-02-07 14:30:00,156.32,156.45,156.25,156.42,92353.0,154.0265,154.1546,153.9576,154.1251,92353.0
2024-02-07 15:00:00,156.42,156.49,156.29,156.38,74326.0,154.1251,154.194,153.997,154.0857,74326.0
2024-02-07 15:30:00,156.38,156.39,156.17,156.32,106318.0,154.0857,154.0955,153.8787,154.0265,106318.0
2024-02-08 09:30:00,156.55,156.7,156.38,156.6,92084.0,154.2532,154.401,154.0857,154.3024,92084.0
2024-02-08 10:00:00,156.64,156.71,156.55,156.62,42950.0,154.3418,154.4108,154.2532,154.3221,42950.0
2024-02-08 10:30:00,156.62,156.86,156.53,156.84,156589.0,154.3221,154.5586,154.2335,154.5389,156589.0
2024-02-08 11:00:00,156.83,156.83,156.6,156.62,63612.0,154.5291,154.5291,154.3024,154.3221,63612.0
2024-02-08 11:30:00,156.59,156.74,156.57,156.73,49776.0,154.2926,154.4404,154.2729,154.4305,49776.0
2024-02-08 12:00:00,156.72,156.82,156.62,156.81,26128.0,154.4207,154.5192,154.3221,154.5094,26128.0
2024-02-08 12:30:00,156.78,156.83,156.59,156.64,65793.0,154.4798,154.5291,154.2926,154.3418,65793.0
2024-02-08 13:00:00,156.65,156.84,156.64,156.76,109965.0,154.3517,154.5389,154.3418,154.4601,109965.0
2024-02-08 13:30:00,156.78,156.84,156.64,156.69,51304.0,154.4798,154.5389,154.3418,154.3911,51304.0
2024-02-08 14:00:00,156.7,156.74,156.55,156.56,77471.0,154.401,154.4404,154.2532,154.263,77471.0
2024-02-08 14:30:00,156.54,156.69,156.46,156.66,86132.0,154.2433,154.3911,154.1645,154.3616,86132.0
2024-02-08 15:00:00,156.66,156.77,156.62,156.71,71381.0,154.3616,154.4699,154.3221,154.4108,71381.0
2024-02-08 15:30:00,156.72,156.76,156.53,156.66,112655.0,154.4207,154.4601,154.2335,154.3616,112655.0
2024-02-09 09:30:00,157.0,157.11,156.76,157.11,50350.0,154.6966,154.805,154.4601,154.805,50350.0
2024-02-09 10:00:00,157.13,157.22,157.01,157.18,51078.0,154.8247,154.9133,154.7064,154.8739,51078.0
2024-02-09 10:30:00,157.21,157.35,157.17,157.26,67429.0,154.9035,155.0414,154.8641,154.9528,67429.0
2024-02-09 11:00:00,157.27,157.36,157.16,157.2,33708.0,154.9626,155.0513,154.8542,154.8936,33708.0
2024-02-09 11:30:00,157.2,157.26,157.07,157.2,121136.0,154.8936,154.9528,154.7655,154.8936,121136.0
2024-02-09 12:00:00,157.19,157.31,157.11,157.31,55847.0,154.8838,155.002,154.805,155.002,55847.0
2024-02-09 12:30:00,157.31,157.38,157.22,157.38,108871.0,155.002,155.071,154.9133,155.071,108871.0
2024-02-09 13:00:00,157.39,157.48,157.32,157.46,40687.0,155.0808,155.1695,155.0119,155.1498,40687.0
2024-02-09 13:30:00,157.48,157.54,157.42,157.52,30589.0,155.1695,155.2286,155.1104,155.2089,30589.0
2024-02-09 14:00:00,157.52,157.72,157.51,157.7,53457.0,155.2089,155.406,155.1991,155.3863,53457.0
2024-02-09 14:30:00,157.71,157.85,157.69,157.76,50356.0,155.3962,155.5341,155.3764,155.4454,50356.0
2024-02-09 15:00:00,157.77,157.77,157.59,157.7,98330.0,155.4553,155.4553,155.2779,155.3863,98330.0
2024-02-09 15:30:00,157.69,157.75,157.57,157.67,80928.0,155.3764,155.4356,155.2582,155.3567,80928.0
2024-02-12 09:30:00,157.84,157.86,157.56,157.64,49473.0,155.5242,155.5439,155.2484,155.3272,49473.0
2024-02-12 10:00:00,157.67,157.76,157.54,157.74,33277.0,155.3567,155.4454,155.2286,155.4257,33277.0
2024-02-12 10:30:00,157.73,158.06,157.72,158.06,31855.0,155.4159,155.741,155.406,155.741,31855.0
2024-02-12 11:00:00,158.06,158.28,157.94,158.25,32514.0,155.741,155.9578,155.6228,155.9282,32514.0
2024-02-12 11:30:00,158.26,158.47,158.24,158.34,110560.0,155.9381,156.145,155.9184,156.0169,110560.0
2024-02-12 12:00:00,158.35,158.46,158.21,158.28,47316.0,156.0268,156.1351,155.8888,155.9578,47316.0
2024-02-12 12:30:00,158.3,158.32,158.19,158.3,127431.0,155.9775,155.9972,155.8691,155.9775,127431.0
2024-02-12 13:00:00,158.3,158.36,158.04,158.05,33551.0,155.9775,156.0366,155.7213,155.7312,33551.0
2024-02-12 13:30:00,158.0,158.0,157.69,157.85,50025.0,155.6819,155.6819,155.3764,155.5341,50025.0
2024-02-12 14:00:00,157.83,157.86,157.28,157.53,63761.0,155.5144,155.5439,154.9725,155.2188,63761.0
2024-02-12 14:30:00,157.53,157.66,157.38,157.43,59651.0,155.2188,155.3469,155.071,155.1203,59651.0
2024-02-12 15:00:00,157.44,157.68,157.43,157.59,49161.0,155.1301,155.3666,155.1203,155.2779,49161.0
2024-02-12 15:30:00,157.6,157.71,157.51,157.63,73387.0,155.2878,155.3962,155.1991,155.3173,73387.0
2024-02-13 09:30:00,155.26,155.82,155.16,155.4,124058.0,152.9821,153.5339,152.8836,153.12,124058.0
2024-02-13 10:00:00,155.41,156.0,155.3,155.98,27807.0,153.1299,153.7112,153.0215,153.6915,27807.0
2024-02-13 10:30:00,156.05,156.27,155.96,155.99,69930.0,153.7605,153.9773,153.6718,153.7014,69930.0
2024-02-13 11:00:00,156.02,156.33,156.01,156.26,32177.0,153.7309,154.0364,153.7211,153.9674,32177.0
2024-02-13 11:30:00,156.29,156.42,156.13,156.18,115516.0,153.997,154.1251,153.8393,153.8886,115516.0
2024-02-13 12:00:00,156.14,156.17,155.91,155.94,37995.0,153.8492,153.8787,153.6226,153.6521,37995.0
2024-02-13 12:30:00,155.96,156.2,155.8,155.85,119270.0,153.6718,153.9083,153.5142,153.5634,119270.0
2024-02-13 13:00:00,155.84,155.88,155.74,155.88,61372.0,153.5536,153.593,153.4551,153.593,61372.0
2024-02-13 13:30:00,155.84,155.87,155.61,155.66,43988.0,153.5536,153.5831,153.327,153.3762,43988.0
2024-02-13 14:00:00,155.66,155.66,155.09,155.21,60880.0,153.3762,153.3762,152.8146,152.9328,60880.0
2024-02-13 14:30:00,155.19,155.46,154.86,154.93,66970.0,152.9131,153.1792,152.588,152.6569,66970.0
2024-02-13 15:00:00,154.94,154.99,154.71,154.89,70895.0,152.6668,152.7161,152.4402,152.6175,70895.0
2024-02-13 15:30:00,154.89,155.71,154.82,155.71,147770.0,152.6175,153.4255,152.5486,153.4255,147770.0
2024-02-14 09:30:00,156.6,156.85,156.42,156.8,69268.0,154.3024,154.5488,154.1251,154.4995,69268.0
2024-02-14 10:00:00,156.87,157.17,156.78,157.07,130017.0,154.5685,154.8641,154.4798,154.7655,130017.0
2024-02-14 10:30:00,157.12,157.14,156.44,156.44,42174.0,154.8148,154.8345,154.1448,154.1448,42174.0
2024-02-14 11:00:00,156.4,156.48,156.12,156.46,40689.0,154.1054,154.1842,153.8295,154.1645,40689.0
2024-02-14 11:30:00,156.47,156.49,156.19,156.19,31950.0,154.1743,154.194,153.8985,153.8985,31950.0
2024-02-14 12:00:00,156.2,156.38,155.9,156.38,44850.0,153.9083,154.0857,153.6127,154.0857,44850.0
2024-02-14 12:30:00,156.39,156.53,156.33,156.46,78734.0,154.0955,154.2335,154.0364,154.1645,78734.0
2024-02-14 13:00:00,156.45,156.54,156.21,156.36,37093.0,154.1546,154.2433,153.9182,154.066,37093.0
2024-02-14 13:30:00,156.38,156.73,156.35,156.57,60511.0,154.0857,154.4305,154.0561,154.2729,60511.0
2024-02-14 14:00:00,156.61,156.66,156.22,156.62,78329.0,154.3123,154.3616,153.928,154.3221,78329.0
2024-02-14 14:30:00,156.65,156.75,156.56,156.71,83146.0,154.3517,154.4502,154.263,154.4108,83146.0
2024-02-14 15:00:00,156.71,157.1,156.6,157.07,64849.0,154.4108,154.7951,154.3024,154.7655,64849.0
2024-02-14 15:30:00,157.06,157.39,156.9,157.33,126599.0,154.7557,155.0808,154.598,155.0217,126599.0
2024-02-15 09:30:00,157.71,157.71,157.4,157.44,55855.0,155.3962,155.3962,155.0907,155.1301,55855.0
2024-02-15 10:00:00,157.49,157.88,157.44,157.58,47917.0,155.1794,155.5637,155.1301,155.2681,47917.0
2024-02-15 10:30:00,157.66,157.86,157.56,157.83,34552.0,155.3469,155.5439,155.2484,155.5144,34552.0
2024-02-15 11:00:00,157.86,157.86,157.45,157.73,45966.0,155.5439,155.5439,155.14,155.4159,45966.0
2024-02-15 11:30:00,157.71,157.88,157.63,157.73,37900.0,155.3962,155.5637,155.3173,155.4159,37900.0
2024-02-15 12:00:00,157.74,157.95,157.64,157.95,47062.0,155.4257,155.6326,155.3272,155.6326,47062.0
2024-02-15 12:30:00,157.96,158.04,157.83,157.84,201559.0,155.6425,155.7213,155.5144,155.5242,201559.0
2024-02-15 13:00:00,157.83,158.23,157.81,158.21,200876.0,155.5144,155.9085,155.4947,155.8888,200876.0
2024-02-15 13:30:00,158.22,158.29,158.04,158.18,168966.0,155.8987,155.9676,155.7213,155.8593,168966.0
2024-02-15 14:00:00,158.19,158.33,158.08,158.23,494372.0,155.8691,156.0071,155.7607,155.9085,494372.0
2024-02-15 14:30:00,158.24,158.39,158.21,158.27,72270.0,155.9184,156.0662,155.8888,155.9479,72270.0
2024-02-15 15:00:00,158.27,158.27,158.03,158.16,116724.0,155.9479,155.9479,155.7115,155.8395,116724.0
2024-02-15 15:30:00,158.17,158.23,158.02,158.18,105432.0,155.8494,155.9085,155.7016,155.8593,105432.0
2024-02-16 09:30:00,158.61,158.61,157.3,157.33,49656.0,156.2829,156.2829,154.9922,155.0217,49656.0
2024-02-16 10:00:00,157.36,157.57,157.07,157.42,48195.0,155.0513,155.2582,154.7655,155.1104,48195.0
2024-02-16 10:30:00,157.44,157.75,157.28,157.72,59225.0,155.1301,155.4356,154.9725,155.406,59225.0
2024-02-16 11:00:00,157.73,158.17,157.73,158.07,42831.0,155.4159,155.8494,155.4159,155.7509,42831.0
2024-02-16 11:30:00,158.08,158.21,157.99,158.13,34317.0,155.7607,155.8888,155.672,155.81,34317.0
2024-02-16 12:00:00,158.14,158.21,158.01,158.18,49970.0,155.8198,155.8888,155.6917,155.8593,49970.0
2024-02-16 12:30:00,158.19,158.19,158.02,158.06,40314.0,155.8691,155.8691,155.7016,155.741,40314.0
2024-02-16 13:00:00,158.07,158.07,157.72,157.91,50720.0,155.7509,155.7509,155.406,155.5932,50720.0
2024-02-16 13:30:00,157.92,158.2,157.91,158.2,51845.0,155.6031,155.879,155.5932,155.879,51845.0
2024-02-16 14:00:00,158.21,158.34,158.21,158.27,119777.0,155.8888,156.0169,155.8888,155.9479,119777.0
2024-02-16 14:30:00,158.27,158.29,157.4,157.55,59806.0,155.9479,155.9676,155.0907,155.2385,59806.0
2024-02-16 15:00:00,157.56,157.63,157.34,157.57,43217.0,155.2484,155.3173,155.0316,155.2582,43217.0
2024-02-16 15:30:00,157.56,157.59,156.95,157.01,60554.0,155.2484,155.2779,154.6473,154.7064,60554.0
2024-02-20 09:30:00,156.24,156.45,155.48,155.69,74347.0,153.9477,154.1546,153.1989,153.4058,74347.0
2024-02-20 10:00:00,155.71,155.74,155.43,155.57,42792.0,153.4255,153.4551,153.1496,153.2875,42792.0
2024-02-20 10:30:00,155.53,155.84,155.41,155.82,42324.0,153.2481,153.5536,153.1299,153.5339,42324.0
2024-02-20 11:00:00,155.82,155.92,155.69,155.82,44065.0,153.5339,153.6324,153.4058,153.5339,44065.0
2024-02-20 11:30:00,155.78,155.78,155.4,155.42,28844.0,153.4945,153.4945,153.12,153.1397,28844.0
2024-02-20 12:00:00,155.39,155.41,155.08,155.19,82018.0,153.1102,153.1299,152.8047,152.9131,82018.0
2024-02-20 12:30:00,155.19,155.39,155.02,155.37,41772.0,152.9131,153.1102,152.7456,153.0905,41772.0
2024-02-20 13:00:00,155.37,155.46,155.18,155.19,33362.0,153.0905,153.1792,152.9033,152.9131,33362.0
2024-02-20 13:30:00,155.22,155.45,155.11,155.43,51912.0,152.9427,153.1693,152.8343,153.1496,51912.0
2024-02-20 14:00:00,155.48,155.52,155.29,155.52,35792.0,153.1989,153.2383,153.0117,153.2383,35792.0
2024-02-20 14:30:00,155.53,155.82,155.43,155.78,88196.0,153.2481,153.5339,153.1496,153.4945,88196.0
2024-02-20 15:00:00,155.79,155.85,155.64,155.78,57906.0,153.5043,153.5634,153.3565,153.4945,57906.0
2024-02-20 15:30:00,155.8,155.82,155.3,155.81,141919.0,153.5142,153.5339,153.0215,153.524,141919.0
2024-02-21 09:30:00,155.13,155.39,155.08,155.24,63741.0,152.854,153.1102,152.8047,152.9624,63741.0
2024-02-21 10:00:00,155.26,155.7,155.23,155.45,48498.0,152.9821,153.4156,152.9525,153.1693,48498.0
2024-02-21 10:30:00,155.41,155.58,155.35,155.48,45875.0,153.1299,153.2974,153.0708,153.1989,45875.0
2024-02-21 11:00:00,155.49,155.8,155.46,155.69,93146.0,153.2087,153.5142,153.1792,153.4058,93146.0
2024-02-21 11:30:00,155.69,155.75,155.54,155.71,116077.0,153.4058,153.4649,153.258,153.4255,116077.0
2024-02-21 12:00:00,155.72,155.72,155.29,155.41,359891.0,153.4353,153.4353,153.0117,153.1299,359891.0
2024-02-21 12:30:00,155.43,155.61,155.31,155.6,38241.0,153.1496,153.327,153.0314,153.3171,38241.0
2024-02-21 13:00:00,155.58,155.59,155.24,155.41,78035.0,153.2974,153.3073,152.9624,153.1299,78035.0
2024-02-21 13:30:00,155.42,155.47,155.34,155.41,37250.0,153.1397,153.189,153.0609,153.1299,37250.0
2024-02-21 14:00:00,155.4,155.63,155.04,155.15,122921.0,153.12,153.3467,152.7653,152.8737,122921.0
2024-02-21 14:30:00,155.18,155.18,154.9,155.12,85586.0,152.9033,152.9033,152.6274,152.8441,85586.0
2024-02-21 15:00:00,155.09,155.13,154.78,155.05,97475.0,152.8146,152.854,152.5091,152.7752,97475.0
2024-02-21 15:30:00,155.08,156.06,155.07,156.01,127275.0,152.8047,153.7704,152.7949,153.7211,127275.0
2024-02-22 09:30:00,158.52,159.29,158.4,159.09,134822.0,156.1943,156.953,156.076,156.7559,134822.0
2024-02-22 10:00:00,159.12,159.3,158.99,159.3,87917.0,156.7855,156.9628,156.6574,156.9628,87917.0
2024-02-22 10:30:00,159.3,159.39,158.96,159.06,36992.0,156.9628,157.0515,156.6278,156.7263,36992.0
2024-02-22 11:00:00,159.07,159.41,159.02,159.3,72055.0,156.7362,157.0712,156.6869,156.9628,72055.0
2024-02-22 11:30:00,159.3,159.5,159.23,159.28,51544.0,156.9628,157.1599,156.8938,156.9431,51544.0
2024-02-22 12:00:00,159.29,159.45,159.18,159.44,44645.0,156.953,157.1106,156.8446,157.1008,44645.0
2024-02-22 12:30:00,159.44,159.66,159.34,159.64,49046.0,157.1008,157.3175,157.0022,157.2978,49046.0
2024-02-22 13:00:00,159.65,159.74,159.48,159.72,82960.0,157.3077,157.3964,157.1402,157.3767,82960.0
2024-02-22 13:30:00,159.72,159.92,159.68,159.92,42674.0,157.3767,157.5737,157.3372,157.5737,42674.0
2024-02-22 14:00:00,159.92,160.33,159.91,160.3,43664.0,157.5737,157.9777,157.5639,157.9482,43664.0
2024-02-22 14:30:00,160.28,160.29,159.84,159.92,140579.0,157.9284,157.9383,157.4949,157.5737,140579.0
2024-02-22 15:00:00,159.92,160.21,159.89,160.06,59448.0,157.5737,157.8595,157.5442,157.7117,59448.0
2024-02-22 15:30:00,160.06,160.29,159.97,160.07,112778.0,157.7117,157.9383,157.623,157.7215,112778.0
2024-02-23 09:30:00,160.82,161.19,160.71,160.98,73714.0,158.4605,158.8251,158.3521,158.6182,73714.0
2024-02-23 10:00:00,161.0,161.06,160.79,160.79,48556.0,158.6379,158.697,158.431,158.431,48556.0
2024-02-23 10:30:00,160.79,160.93,160.38,160.45,27248.0,158.431,158.5689,158.027,158.096,27248.0
2024-02-23 11:00:00,160.4,160.42,159.89,160.33,36002.0,158.0467,158.0664,157.5442,157.9777,36002.0
2024-02-23 11:30:00,160.32,160.48,160.2,160.47,36024.0,157.9679,158.1255,157.8496,158.1157,36024.0
2024-02-23 12:00:00,160.48,160.69,160.38,160.44,28546.0,158.1255,158.3324,158.027,158.0861,28546.0
2024-02-23 12:30:00,160.44,160.61,160.32,160.6,48041.0,158.0861,158.2536,157.9679,158.2437,48041.0
2024-02-23 13:00:00,160.61,160.76,160.53,160.74,34858.0,158.2536,158.4014,158.1748,158.3817,34858.0
2024-02-23 13:30:00,160.7,160.78,160.49,160.56,54819.0,158.3423,158.4211,158.1354,158.2043,54819.0
2024-02-23 14:00:00,160.55,160.59,160.27,160.31,84516.0,158.1945,158.2339,157.9186,157.958,84516.0
2024-02-23 14:30:00,160.33,160.55,160.33,160.54,58968.0,157.9777,158.1945,157.9777,158.1846,58968.0
2024-02-23 15:00:00,160.54,160.6,160.3,160.33,40428.0,158.1846,158.2437,157.9482,157.9777,40428.0
2024-02-23 15:30:00,160.34,160.62,160.25,160.28,68664.0,157.9876,158.2635,157.8989,157.9284,68664.0
2024-02-26 09:30:00,160.56,160.63,160.32,160.58,68987.0,158.2043,158.2733,157.9679,158.224,68987.0
2024-02-26 10:00:00,160.58,160.68,160.48,160.58,41265.0,158.224,158.3226,158.1255,158.224,41265.0
2024-02-26 10:30:00,160.61,160.7,160.44,160.44,54140.0,158.2536,158.3423,158.0861,158.0861,54140.0
2024-02-26 11:00:00,160.46,160.52,160.29,160.42,41147.0,158.1058,158.1649,157.9383,158.0664,41147.0
2024-02-26 11:30:00,160.42,160.6,160.41,160.52,117317.0,158.0664,158.2437,158.0565,158.1649,117317.0
2024-02-26 12:00:00,160.47,160.61,160.38,160.59,35041.0,158.1157,158.2536,158.027,158.2339,35041.0
2024-02-26 12:30:00,160.59,160.65,160.38,160.47,26380.0,158.2339,158.293,158.027,158.1157,26380.0
2024-02-26 13:00:00,160.44,160.52,160.16,160.22,60123.0,158.0861,158.1649,157.8102,157.8693,60123.0
2024-02-26 13:30:00,160.2,160.26,160.03,160.26,58280.0,157.8496,157.9087,157.6821,157.9087,58280.0
2024-02-26 14:00:00,160.27,160.41,160.18,160.41,71424.0,157.9186,158.0565,157.8299,158.0565,71424.0
2024-02-26 14:30:00,160.41,160.47,160.29,160.31,45781.0,158.0565,158.1157,157.9383,157.958,45781.0
2024-02-26 15:00:00,160.33,160.52,160.27,160.4,53029.0,157.9777,158.1649,157.9186,158.0467,53029.0
2024-02-26 15:30:00,160.41,160.43,160.08,160.08,95897.0,158.0565,158.0762,157.7314,157.7314,95897.0
2024-02-27 09:30:00,160.13,160.34,159.65,159.96,69858.0,157.7806,157.9876,157.3077,157.6131,69858.0
2024-02-27 10:00:00,159.96,160.15,159.84,160.06,57713.0,157.6131,157.8004,157.4949,157.7117,57713.0
2024-02-27 10:30:00,160.08,160.08,159.78,159.96,50017.0,157.7314,157.7314,157.4358,157.6131,50017.0
2024-02-27 11:00:00,159.97,159.99,159.75,159.78,111908.0,157.623,157.6427,157.4062,157.4358,111908.0
2024-02-27 11:30:00,159.76,159.92,159.7,159.9,53952.0,157.4161,157.5737,157.357,157.554,53952.0
2024-02-27 12:00:00,159.91,159.94,159.69,159.79,56004.0,157.5639,157.5934,157.3471,157.4456,56004.0
2024-02-27 12:30:00,159.78,159.86,159.62,159.63,45522.0,157.4358,157.5146,157.2781,157.288,45522.0
2024-02-27 13:00:00,159.61,159.85,159.55,159.7,42531.0,157.2683,157.5048,157.2092,157.357,42531.0
2024-02-27 13:30:00,159.69,159.93,159.66,159.89,53530.0,157.3471,157.5836,157.3175,157.5442,53530.0
2024-02-27 14:00:00,159.9,160.06,159.88,160.0,72002.0,157.554,157.7117,157.5343,157.6526,72002.0
2024-02-27 14:30:00,160.01,160.14,159.93,160.12,51333.0,157.6624,157.7905,157.5836,157.7708,51333.0
2024-02-27 15:00:00,160.13,160.22,160.01,160.17,72496.0,157.7806,157.8693,157.6624,157.8201,72496.0
2024-02-27 15:30:00,160.17,160.2,160.03,160.11,104530.0,157.8201,157.8496,157.6821,157.7609,104530.0
2024-02-28 09:30:00,159.46,159.57,159.22,159.29,45617.0,157.1205,157.2289,156.884,156.953,45617.0
2024-02-28 10:00:00,159.33,159.49,159.28,159.39,65327.0,156.9924,157.15,156.9431,157.0515,65327.0
2024-02-28 10:30:00,159.38,159.7,159.38,159.7,46120.0,157.0416,157.357,157.0416,157.357,46120.0
2024-02-28 11:00:00,159.72,159.84,159.7,159.77,38343.0,157.3767,157.4949,157.357,157.4259,38343.0
2024-02-28 11:30:00,159.79,159.95,159.73,159.87,27035.0,157.4456,157.6033,157.3865,157.5245,27035.0
2024-02-28 12:00:00,159.86,159.86,159.63,159.66,26634.0,157.5146,157.5146,157.288,157.3175,26634.0
2024-02-28 12:30:00,159.64,159.64,159.46,159.59,21152.0,157.2978,157.2978,157.1205,157.2486,21152.0
2024-02-28 13:00:00,159.56,159.85,159.47,159.85,43678.0,157.219,157.5048,157.1303,157.5048,43678.0
2024-02-28 13:30:00,159.88,159.94,159.78,159.86,142694.0,157.5343,157.5934,157.4358,157.5146,142694.0
2024-02-28 14:00:00,159.88,159.9,159.54,159.64,57649.0,157.5343,157.554,157.1993,157.2978,57649.0
2024-02-28 14:30:00,159.64,159.7,159.47,159.67,28685.0,157.2978,157.357,157.1303,157.3274,28685.0
2024-02-28 15:00:00,159.71,159.8,159.58,159.79,46048.0,157.3668,157.4555,157.2387,157.4456,46048.0
2024-02-28 15:30:00,159.77,159.78,159.51,159.75,63589.0,157.4259,157.4358,157.1697,157.4062,63589.0
2024-02-29 09:30:00,160.59,160.59,160.28,160.39,91184.0,158.2339,158.2339,157.9284,158.0368,91184.0
2024-02-29 10:00:00,160.42,160.48,159.89,160.13,37542.0,158.0664,158.1255,157.5442,157.7806,37542.0
2024-02-29 10:30:00,160.16,160.28,160.02,160.12,41838.0,157.8102,157.9284,157.6723,157.7708,41838.0
2024-02-29 11:00:00,160.13,160.23,159.97,160.03,37246.0,157.7806,157.8792,157.623,157.6821,37246.0
2024-02-29 11:30:00,160.0,160.01,159.39,159.96,60795.0,157.6526,157.6624,157.0515,157.6131,60795.0
2024-02-29 12:00:00,159.94,160.09,159.88,159.89,84362.0,157.5934,157.7412,157.5343,157.5442,84362.0
2024-02-29 12:30:00,159.9,160.17,159.89,160.15,50045.0,157.554,157.8201,157.5442,157.8004,50045.0
2024-02-29 13:00:00,160.17,160.29,160.14,160.26,44128.0,157.8201,157.9383,157.7905,157.9087,44128.0
2024-02-29 13:30:00,160.27,160.29,160.11,160.22,36735.0,157.9186,157.9383,157.7609,157.8693,36735.0
2024-02-29 14:00:00,160.22,160.36,160.09,160.17,79333.0,157.8693,158.0073,157.7412,157.8201,79333.0
2024-02-29 14:30:00,160.17,160.21,159.98,160.19,69278.0,157.8201,157.8595,157.6328,157.8398,69278.0
2024-02-29 15:00:00,160.2,160.3,160.15,160.28,101739.0,157.8496,157.9482,157.8004,157.9284,101739.0
2024-02-29 15:30:00,160.28,160.63,160.16,160.17,326872.0,157.9284,158.2733,157.8102,157.8201,326872.0
2024-03-01 09:30:00,160.82,160.95,160.56,160.92,52794.0,158.4605,158.5886,158.2043,158.5591,52794.0
2024-03-01 10:00:00,161.02,161.34,160.78,161.31,79895.0,158.6576,158.9729,158.4211,158.9433,79895.0
2024-03-01 10:30:00,161.36,161.54,161.13,161.52,42260.0,158.9926,159.17,158.766,159.1503,42260.0
2024-03-01 11:00:00,161.54,161.77,161.51,161.56,92609.0,159.17,159.3966,159.1404,159.1897,92609.0
2024-03-01 11:30:00,161.58,161.72,161.39,161.68,35548.0,159.2094,159.3473,159.0222,159.3079,35548.0
2024-03-01 12:00:00,161.61,161.87,161.53,161.83,22712.0,159.2389,159.4951,159.1601,159.4557,22712.0
2024-03-01 12:30:00,161.84,161.96,161.79,161.94,23526.0,159.4656,159.5838,159.4163,159.5641,23526.0
2024-03-01 13:00:00,161.92,162.05,161.9,162.05,46827.0,159.5444,159.6725,159.5247,159.6725,46827.0
2024-03-01 13:30:00,162.03,162.21,162.0,162.21,26788.0,159.6528,159.8301,159.6232,159.8301,26788.0
2024-03-01 14:00:00,162.2,162.36,162.16,162.33,67236.0,159.8203,159.9779,159.7809,159.9484,67236.0
2024-03-01 14:30:00,162.34,162.38,162.16,162.37,42796.0,159.9582,159.9976,159.7809,159.9878,42796.0
2024-03-01 15:00:00,162.35,162.35,162.09,162.24,65523.0,159.9681,159.9681,159.7119,159.8597,65523.0
2024-03-01 15:30:00,162.26,162.37,162.18,162.29,113580.0,159.8794,159.9878,159.8006,159.909,113580.0
2024-03-04 09:30:00,162.46,162.6,162.33,162.44,75313.0,160.0765,160.2144,159.9484,160.0568,75313.0
2024-03-04 10:00:00,162.45,162.62,162.4,162.54,49660.0,160.0666,160.2341,160.0173,160.1553,49660.0
2024-03-04 10:30:00,162.53,162.66,162.43,162.5,335454.0,160.1454,160.2735,160.0469,160.1159,335454.0
2024-03-04 11:00:00,162.52,162.56,162.38,162.42,58888.0,160.1356,160.175,159.9976,160.037,58888.0
2024-03-04 11:30:00,162.42,162.46,162.29,162.44,59627.0,160.037,160.0765,159.909,160.0568,59627.0
2024-03-04 12:00:00,162.42,162.63,162.39,162.63,49306.0,160.037,160.244,160.0075,160.244,49306.0
2024-03-04 12:30:00,162.65,162.68,162.51,162.56,51039.0,160.2637,160.2932,160.1257,160.175,51039.0
2024-03-04 13:00:00,162.55,162.6,162.35,162.46,49292.0,160.1651,160.2144,159.9681,160.0765,49292.0
2024-03-04 13:30:00,162.45,162.59,162.44,162.54,60775.0,160.0666,160.2046,160.0568,160.1553,60775.0
2024-03-04 14:00:00,162.54,162.67,162.48,162.61,88866.0,160.1553,160.2834,160.0962,160.2243,88866.0
2024-03-04 14:30:00,162.61,162.96,162.6,162.86,119420.0,160.2243,160.5691,160.2144,160.4706,119420.0
2024-03-04 15:00:00,162.83,163.0,162.79,162.86,110891.0,160.441,160.6085,160.4016,160.4706,110891.0
2024-03-04 15:30:00,162.74,162.8,162.2,162.28,157061.0,160.3524,160.4115,159.8203,159.8991,157061.0
2024-03-05 09:30:00,161.78,161.88,161.22,161.31,43419.0,159.4064,159.505,158.8547,158.9433,43419.0
2024-03-05 10:00:00,161.36,161.6,160.75,160.84,48571.0,158.9926,159.2291,158.3915,158.4802,48571.0
2024-03-05 10:30:00,160.81,160.81,160.47,160.67,52180.0,158.4507,158.4507,158.1157,158.3127,52180.0
2024-03-05 11:00:00,160.7,160.81,160.5,160.78,18014.0,158.3423,158.4507,158.1452,158.4211,18014.0
2024-03-05 11:30:00,160.8,160.83,160.42,160.61,70092.0,158.4408,158.4704,158.0664,158.2536,70092.0
2024-03-05 12:00:00,160.6,160.87,160.57,160.87,198557.0,158.2437,158.5098,158.2142,158.5098,198557.0
2024-03-05 12:30:00,160.87,160.89,160.64,160.78,509337.0,158.5098,158.5295,158.2832,158.4211,509337.0
2024-03-05 13:00:00,160.78,160.8,160.44,160.54,91906.0,158.4211,158.4408,158.0861,158.1846,91906.0
2024-03-05 13:30:00,160.55,160.69,160.24,160.27,48570.0,158.1945,158.3324,157.889,157.9186,48570.0
2024-03-05 14:00:00,160.26,160.45,160.24,160.36,94979.0,157.9087,158.096,157.889,158.0073,94979.0
2024-03-05 14:30:00,160.35,160.36,159.93,159.97,130243.0,157.9974,158.0073,157.5836,157.623,130243.0
2024-03-05 15:00:00,159.97,160.11,159.69,159.73,68605.0,157.623,157.7609,157.3471,157.3865,68605.0
2024-03-05 15:30:00,159.71,160.57,159.69,160.49,125441.0,157.3668,158.2142,157.3471,158.1354,125441.0
2024-03-06 09:30:00,161.92,162.03,161.55,161.65,59212.0,159.5444,159.6528,159.1798,159.2783,59212.0
2024-03-06 10:00:00,161.59,161.59,161.14,161.49,33321.0,159.2192,159.2192,158.7758,159.1207,33321.0
2024-03-06 10:30:00,161.45,161.89,161.4,161.86,47193.0,159.0813,159.5148,159.032,159.4853,47193.0
2024-03-06 11:00:00,161.91,162.13,161.91,162.1,23963.0,159.5345,159.7513,159.5345,159.7217,23963.0
2024-03-06 11:30:00,162.12,162.25,161.82,162.19,70213.0,159.7414,159.8695,159.4459,159.8104,70213.0
2024-03-06 12:00:00,162.16,162.38,162.16,162.27,44230.0,159.7809,159.9976,159.7809,159.8892,44230.0
2024-03-06 12:30:00,162.27,162.37,162.0,162.07,27711.0,159.8892,159.9878,159.6232,159.6922,27711.0
2024-03-06 13:00:00,162.06,162.29,161.99,162.26,24244.0,159.6823,159.909,159.6134,159.8794,24244.0
2024-03-06 13:30:00,162.26,162.26,161.41,161.79,57504.0,159.8794,159.8794,159.0419,159.4163,57504.0
2024-03-06 14:00:00,161.75,161.84,161.31,161.78,99737.0,159.3769,159.4656,158.9433,159.4064,99737.0
2024-03-06 14:30:00,161.83,161.86,161.3,161.45,59415.0,159.4557,159.4853,158.9335,159.0813,59415.0
2024-03-06 15:00:00,161.45,161.6,161.21,161.32,120971.0,159.0813,159.2291,158.8448,158.9532,120971.0
2024-03-06 15:30:00,161.38,161.8,161.21,161.66,51970.0,159.0123,159.4261,158.8448,159.2882,51970.0
2024-03-07 09:30:00,162.64,163.02,162.5,162.87,43750.0,160.2538,160.6282,160.1159,160.4804,43750.0
2024-03-07 10:00:00,162.9,163.3,162.85,163.28,110315.0,160.51,160.9041,160.4607,160.8844,110315.0
2024-03-07 10:30:00,163.32,163.48,163.19,163.29,21594.0,160.9238,161.0815,160.7957,160.8943,21594.0
2024-03-07 11:00:00,163.3,163.42,163.18,163.4,28676.0,160.9041,161.0224,160.7859,161.0027,28676.0
2024-03-07 11:30:00,163.38,163.57,163.18,163.5,83986.0,160.983,161.1702,160.7859,161.1012,83986.0
2024-03-07 12:00:00,163.54,163.76,163.47,163.59,30051.0,161.1406,161.3574,161.0716,161.1899,30051.0
2024-03-07 12:30:00,163.56,163.57,163.37,163.42,36687.0,161.1603,161.1702,160.9731,161.0224,36687.0
2024-03-07 13:00:00,163.47,163.55,163.35,163.52,24501.0,161.0716,161.1505,160.9534,161.1209,24501.0
2024-03-07 13:30:00,163.55,163.81,163.5,163.77,38098.0,161.1505,161.4067,161.1012,161.3672,38098.0
2024-03-07 14:00:00,163.78,163.82,163.62,163.66,112984.0,161.3771,161.4165,161.2194,161.2589,112984.0
2024-03-07 14:30:00,163.65,163.72,163.49,163.53,44123.0,161.249,161.318,161.0913,161.1308,44123.0
2024-03-07 15:00:00,163.51,163.52,163.25,163.44,85467.0,161.1111,161.1209,160.8549,161.0421,85467.0
2024-03-07 15:30:00,163.44,163.85,163.43,163.59,104138.0,161.0421,161.4461,161.0322,161.1899,104138.0
2024-03-08 09:30:00,164.04,164.17,163.63,164.17,67289.0,161.6333,161.7614,161.2293,161.7614,67289.0
2024-03-08 10:00:00,164.2,164.29,164.05,164.23,171577.0,161.7909,161.8796,161.6431,161.8205,171577.0
2024-03-08 10:30:00,164.25,164.27,163.85,164.1,44041.0,161.8402,161.8599,161.4461,161.6924,44041.0
2024-03-08 11:00:00,164.1,164.1,162.82,162.82,100858.0,161.6924,161.6924,160.4312,160.4312,100858.0
2024-03-08 11:30:00,162.82,163.04,162.46,162.58,80161.0,160.4312,160.648,160.0765,160.1947,80161.0
2024-03-08 12:00:00,162.53,162.85,162.36,162.67,25945.0,160.1454,160.4607,159.9779,160.2834,25945.0
2024-03-08 12:30:00,162.75,162.81,161.83,161.92,50911.0,160.3622,160.4213,159.4557,159.5444,50911.0
2024-03-08 13:00:00,161.9,162.17,161.78,161.88,33416.0,159.5247,159.7907,159.4064,159.505,33416.0
2024-03-08 13:30:00,161.78,161.93,161.42,161.65,47427.0,159.4064,159.5542,159.0517,159.2783,47427.0
2024-03-08 14:00:00,161.62,162.33,161.62,162.28,53002.0,159.2488,159.9484,159.2488,159.8991,53002.0
2024-03-08 14:30:00,162.35,162.71,162.31,162.47,39280.0,159.9681,160.3228,159.9287,160.0863,39280.0
2024-03-08 15:00:00,162.46,162.66,161.75,161.78,44679.0,160.0765,160.2735,159.3769,159.4064,44679.0
2024-03-08 15:30:00,161.76,162.04,161.67,161.67,56146.0,159.3867,159.6626,159.2981,159.2981,56146.0
2024-03-11 09:30:00,161.29,161.29,160.29,160.29,96238.0,158.9236,158.9236,157.9383,157.9383,96238.0
2024-03-11 10:00:00,160.28,160.46,160.11,160.3,37705.0,157.9284,158.1058,157.7609,157.9482,37705.0
2024-03-11 10:30:00,160.3,161.02,160.29,161.01,44065.0,157.9482,158.6576,157.9383,158.6477,44065.0
2024-03-11 11:00:00,161.0,161.14,160.53,160.53,34282.0,158.6379,158.7758,158.1748,158.1748,34282.0
2024-03-11 11:30:00,160.55,161.09,160.43,161.06,145636.0,158.1945,158.7266,158.0762,158.697,145636.0
2024-03-11 12:00:00,161.09,161.1,160.74,160.9,33347.0,158.7266,158.7364,158.3817,158.5393,33347.0
2024-03-11 12:30:00,160.91,161.16,160.91,161.1,24471.0,158.5492,158.7955,158.5492,158.7364,24471.0
2024-03-11 13:00:00,161.13,161.19,160.83,161.17,27495.0,158.766,158.8251,158.4704,158.8054,27495.0
2024-03-11 13:30:00,161.22,161.27,160.8,161.05,36923.0,158.8547,158.9039,158.4408,158.6871,36923.0
2024-03-11 14:00:00,161.08,161.21,160.95,161.19,45759.0,158.7167,158.8448,158.5886,158.8251,45759.0
2024-03-11 14:30:00,161.22,161.43,161.06,161.3,54459.0,158.8547,159.0616,158.697,158.9335,54459.0
2024-03-11 15:00:00,161.31,161.31,161.01,161.05,37453.0,158.9433,158.9433,158.6477,158.6871,37453.0
2024-03-11 15:30:00,161.03,161.3,160.96,161.19,69575.0,158.6674,158.9335,158.5985,158.8251,69575.0
2024-03-12 09:30:00,162.08,162.25,161.34,162.25,55837.0,159.702,159.8695,158.9729,159.8695,55837.0
2024-03-12 10:00:00,162.32,162.69,162.12,162.69,29014.0,159.9385,160.3031,159.7414,160.3031,29014.0
2024-03-12 10:30:00,162.71,163.3,162.71,163.03,42077.0,160.3228,160.9041,160.3228,160.6381,42077.0
2024-03-12 11:00:00,163.08,163.27,162.93,163.21,30002.0,160.6874,160.8746,160.5396,160.8155,30002.0
2024-03-12 11:30:00,163.2,163.2,162.85,163.06,26990.0,160.8056,160.8056,160.4607,160.6677,26990.0
2024-03-12 12:00:00,163.06,163.07,162.71,162.75,36424.0,160.6677,160.6775,160.3228,160.3622,36424.0
2024-03-12 12:30:00,162.76,162.77,162.26,162.48,45988.0,160.3721,160.3819,159.8794,160.0962,45988.0
2024-03-12 13:00:00,162.5,162.79,162.25,162.66,38964.0,160.1159,160.4016,159.8695,160.2735,38964.0
2024-03-12 13:30:00,162.71,162.92,162.71,162.85,25924.0,160.3228,160.5297,160.3228,160.4607,25924.0
2024-03-12 14:00:00,162.84,163.17,162.84,163.17,29099.0,160.4509,160.776,160.4509,160.776,29099.0
2024-03-12 14:30:00,163.19,163.4,162.9,163.33,49873.0,160.7957,161.0027,160.51,160.9337,49873.0
2024-03-12 15:00:00,163.32,163.47,163.23,163.47,47126.0,160.9238,161.0716,160.8352,161.0716,47126.0
2024-03-12 15:30:00,163.45,163.64,163.32,163.49,58586.0,161.0519,161.2391,160.9238,161.0913,58586.0
2024-03-13 09:30:00,163.46,163.66,163.01,163.16,34855.0,161.0618,161.2589,160.6184,160.7662,34855.0
2024-03-13 10:00:00,163.14,163.32,162.99,163.32,40350.0,160.7465,160.9238,160.5987,160.9238,40350.0
2024-03-13 10:30:00,163.31,163.54,163.19,163.25,42497.0,160.914,161.1406,160.7957,160.8549,42497.0
2024-03-13 11:00:00,163.27,163.42,163.13,163.15,29631.0,160.8746,161.0224,160.7366,160.7563,29631.0
2024-03-13 11:30:00,163.15,163.32,163.04,163.32,118873.0,160.7563,160.9238,160.648,160.9238,118873.0
2024-03-13 12:00:00,163.3,163.44,163.26,163.33,58127.0,160.9041,161.0421,160.8647,160.9337,58127.0
2024-03-13 12:30:00,163.33,163.49,163.25,163.43,84545.0,160.9337,161.0913,160.8549,161.0322,84545.0
2024-03-13 13:00:00,163.42,163.69,163.42,163.67,78321.0,161.0224,161.2884,161.0224,161.2687,78321.0
2024-03-13 13:30:00,163.68,163.73,163.51,163.68,20407.0,161.2786,161.3278,161.1111,161.2786,20407.0
2024-03-13 14:00:00,163.64,163.7,163.55,163.57,28625.0,161.2391,161.2983,161.1505,161.1702,28625.0
2024-03-13 14:30:00,163.58,163.66,163.45,163.45,31182.0,161.18,161.2589,161.0519,161.0519,31182.0
2024-03-13 15:00:00,163.44,163.51,162.81,163.01,38189.0,161.0421,161.1111,160.4213,160.6184,38189.0
2024-03-13 15:30:00,162.99,163.35,162.98,163.28,76399.0,160.5987,160.9534,160.5888,160.8844,76399.0
2024-03-14 09:30:00,163.93,164.14,162.89,162.92,219764.0,161.5249,161.7318,160.5002,160.5297,219764.0
2024-03-14 10:00:00,162.86,163.26,162.69,163.15,125419.0,160.4706,160.8647,160.3031,160.7563,125419.0
2024-03-14 10:30:00,163.24,163.36,162.96,163.06,330628.0,160.845,160.9633,160.5691,160.6677,330628.0
2024-03-14 11:00:00,163.07,163.38,162.82,162.96,582463.0,160.6775,160.983,160.4312,160.5691,582463.0
2024-03-14 11:30:00,162.95,163.16,162.84,163.15,779826.0,160.5593,160.7662,160.4509,160.7563,779826.0
2024-03-14 12:00:00,163.17,163.21,162.78,163.13,495349.0,160.776,160.8155,160.3918,160.7366,495349.0
2024-03-14 12:30:00,163.13,163.2,162.74,162.77,252107.0,160.7366,160.8056,160.3524,160.3819,252107.0
2024-03-14 13:00:00,162.78,162.8,162.46,162.59,872656.0,160.3918,160.4115,160.0765,160.2046,872656.0
2024-03-14 13:30:00,162.58,163.05,162.48,163.01,355879.0,160.1947,160.6578,160.0962,160.6184,355879.0
2024-03-14 14:00:00,163.03,163.24,163.01,163.03,689770.0,160.6381,160.845,160.6184,160.6381,689770.0
2024-03-14 14:30:00,163.03,163.12,162.76,162.77,442405.0,160.6381,160.7268,160.3721,160.3819,442405.0
2024-03-14 15:00:00,162.75,162.75,162.2,162.36,857278.0,160.3622,160.3622,159.8203,159.9779,857278.0
2024-03-14 15:30:00,162.33,163.02,162.07,163.02,258048.0,159.9484,160.6282,159.6922,160.6282,258048.0
2024-03-15 09:30:00,162.28,162.28,161.38,161.48,110578.0,159.8991,159.8991,159.0123,159.1108,110578.0
2024-03-15 10:00:00,161.45,161.86,161.14,161.82,200402.0,159.0813,159.4853,158.7758,159.4459,200402.0
2024-03-15 10:30:00,161.81,162.31,161.8,162.05,319347.0,159.436,159.9287,159.4261,159.6725,319347.0
2024-03-15 11:00:00,162.08,162.11,161.75,161.91,104485.0,159.702,159.7316,159.3769,159.5345,104485.0
2024-03-15 11:30:00,161.9,161.93,161.55,161.61,198738.0,159.5247,159.5542,159.1798,159.2389,198738.0
2024-03-15 12:00:00,161.59,161.67,161.34,161.39,111082.0,159.2192,159.2981,158.9729,159.0222,111082.0
2024-03-15 12:30:00,161.39,161.53,161.14,161.16,810068.0,159.0222,159.1601,158.7758,158.7955,810068.0
2024-03-15 13:00:00,161.17,161.57,161.15,161.45,39352.0,158.8054,159.1995,158.7857,159.0813,39352.0
2024-03-15 13:30:00,161.44,161.64,161.36,161.64,274045.0,159.0714,159.2685,158.9926,159.2685,274045.0
2024-03-15 14:00:00,161.63,161.71,161.44,161.5,78915.0,159.2586,159.3375,159.0714,159.1305,78915.0
2024-03-15 14:30:00,161.51,161.84,161.51,161.68,111484.0,159.1404,159.4656,159.1404,159.3079,111484.0
2024-03-15 15:00:00,161.68,161.82,161.5,161.67,464046.0,159.3079,159.4459,159.1305,159.2981,464046.0
2024-03-15 15:30:00,161.68,161.69,161.33,161.48,164813.0,159.3079,159.3178,158.963,159.1108,164813.0
2024-03-18 09:30:00,162.79,163.3,162.79,162.92,69134.0,160.4016,160.9041,160.4016,160.5297,69134.0
2024-03-18 10:00:00,162.96,163.38,162.91,163.26,46852.0,160.5691,160.983,160.5199,160.8647,46852.0
2024-03-18 10:30:00,163.29,163.3,163.14,163.23,111040.0,160.8943,160.9041,160.7465,160.8352,111040.0
2024-03-18 11:00:00,163.26,163.26,162.8,162.97,40013.0,160.8647,160.8647,160.4115,160.579,40013.0
2024-03-18 11:30:00,162.93,162.95,162.68,162.79,89176.0,160.5396,160.5593,160.2932,160.4016,89176.0
2024-03-18 12:00:00,162.8,162.96,162.67,162.86,60179.0,160.4115,160.5691,160.2834,160.4706,60179.0
2024-03-18 12:30:00,162.85,162.85,162.56,162.58,60292.0,160.4607,160.4607,160.175,160.1947,60292.0
2024-03-18 13:00:00,162.56,162.84,162.55,162.84,24070.0,160.175,160.4509,160.1651,160.4509,24070.0
2024-03-18 13:30:00,162.86,162.88,162.57,162.72,103934.0,160.4706,160.4903,160.1848,160.3326,103934.0
2024-03-18 14:00:00,162.72,162.95,162.66,162.94,65467.0,160.3326,160.5593,160.2735,160.5494,65467.0
2024-03-18 14:30:00,162.93,162.98,162.57,162.77,73139.0,160.5396,160.5888,160.1848,160.3819,73139.0
2024-03-18 15:00:00,162.74,162.89,162.7,162.79,118016.0,160.3524,160.5002,160.3129,160.4016,118016.0
2024-03-18 15:30:00,162.76,162.88,162.27,162.38,197230.0,160.3721,160.4903,159.8892,159.9976,197230.0
2024-03-19 09:30:00,161.93,162.01,161.49,161.74,227436.0,159.5542,159.6331,159.1207,159.367,227436.0
2024-03-19 10:00:00,161.74,161.9,161.58,161.61,133238.0,159.367,159.5247,159.2094,159.2389,133238.0
2024-03-19 10:30:00,161.66,162.08,161.62,161.91,73409.0,159.2882,159.702,159.2488,159.5345,73409.0
2024-03-19 11:00:00,161.91,162.04,161.86,162.0,43081.0,159.5345,159.6626,159.4853,159.6232,43081.0
2024-03-19 11:30:00,162.02,162.27,162.02,162.21,55750.0,159.6429,159.8892,159.6429,159.8301,55750.0
2024-03-19 12:00:00,162.22,162.58,162.2,162.56,44365.0,159.84,160.1947,159.8203,160.175,44365.0
2024-03-19 12:30:00,162.6,163.05,162.6,162.87,60643.0,160.2144,160.6578,160.2144,160.4804,60643.0
2024-03-19 13:00:00,162.95,163.14,162.79,162.97,66551.0,160.5593,160.7465,160.4016,160.579,66551.0
2024-03-19 13:30:00,163.04,163.14,162.95,163.03,51273.0,160.648,160.7465,160.5593,160.6381,51273.0
2024-03-19 14:00:00,163.03,163.19,162.92,163.08,63176.0,160.6381,160.7957,160.5297,160.6874,63176.0
2024-03-19 14:30:00,163.08,163.22,162.97,163.05,157907.0,160.6874,160.8253,160.579,160.6578,157907.0
2024-03-19 15:00:00,163.03,163.1,162.76,162.86,128429.0,160.6381,160.7071,160.3721,160.4706,128429.0
2024-03-19 15:30:00,162.84,163.45,162.84,163.37,142125.0,160.4509,161.0519,160.4509,160.9731,142125.0
2024-03-20 09:30:00,163.62,163.62,163.29,163.4,79142.0,161.2194,161.2194,160.8943,161.0027,79142.0
2024-03-20 10:00:00,163.38,163.66,163.36,163.63,26769.0,160.983,161.2589,160.9633,161.2293,26769.0
2024-03-20 10:30:00,163.66,163.66,163.33,163.4,37262.0,161.2589,161.2589,160.9337,161.0027,37262.0
2024-03-20 11:00:00,163.43,163.65,163.41,163.61,97260.0,161.0322,161.249,161.0125,161.2096,97260.0
2024-03-20 11:30:00,163.61,163.65,163.37,163.48,69670.0,161.2096,161.249,160.9731,161.0815,69670.0
2024-03-20 12:00:00,163.47,163.56,163.26,163.51,71047.0,161.0716,161.1603,160.8647,161.1111,71047.0
2024-03-20 12:30:00,163.5,163.6,163.38,163.6,145507.0,161.1012,161.1997,160.983,161.1997,145507.0
2024-03-20 13:00:00,163.59,163.59,163.33,163.38,30259.0,161.1899,161.1899,160.9337,160.983,30259.0
2024-03-20 13:30:00,163.36,163.45,163.24,163.37,50255.0,160.9633,161.0519,160.845,160.9731,50255.0
2024-03-20 14:00:00,163.4,164.33,163.4,164.07,160598.0,161.0027,161.919,161.0027,161.6628,160598.0
2024-03-20 14:30:00,164.08,164.59,163.49,164.33,114026.0,161.6727,162.1752,161.0913,161.919,114026.0
2024-03-20 15:00:00,164.38,164.88,164.36,164.86,133598.0,161.9683,162.461,161.9486,162.4412,133598.0
2024-03-20 15:30:00,164.84,164.95,164.48,164.9,213357.0,162.4215,162.5299,162.0668,162.4807,213357.0
2024-03-21 09:30:00,165.65,165.86,165.21,165.5,81008.0,163.5896,163.797,163.155,163.4414,81008.0
2024-03-21 10:00:00,165.45,165.84,165.4,165.76,49749.0,163.3921,163.7772,163.3427,163.6982,49749.0
2024-03-21 10:30:00,165.74,166.0,165.54,165.87,68536.0,163.6785,163.9352,163.4809,163.8068,68536.0
2024-03-21 11:00:00,165.89,165.99,165.7,165.86,125618.0,163.8266,163.9253,163.639,163.797,125618.0
2024-03-21 11:30:00,165.85,166.24,165.84,166.13,202593.0,163.7871,164.1722,163.7772,164.0636,202593.0
2024-03-21 12:00:00,166.11,166.22,166.03,166.21,70700.0,164.0439,164.1525,163.9649,164.1426,70700.0
2024-03-21 12:30:00,166.21,166.23,166.03,166.13,73052.0,164.1426,164.1624,163.9649,164.0636,73052.0
2024-03-21 13:00:00,166.12,166.13,165.97,166.06,171110.0,164.0537,164.0636,163.9056,163.9945,171110.0
2024-03-21 13:30:00,166.06,166.08,165.75,165.8,62398.0,163.9945,164.0142,163.6883,163.7377,62398.0
2024-03-21 14:00:00,165.8,165.85,165.63,165.82,130494.0,163.7377,163.7871,163.5698,163.7575,130494.0
2024-03-21 14:30:00,165.81,165.83,165.44,165.51,60313.0,163.7476,163.7673,163.3822,163.4513,60313.0
2024-03-21 15:00:00,165.52,165.64,165.42,165.6,149979.0,163.4612,163.5797,163.3624,163.5402,149979.0
2024-03-21 15:30:00,165.6,165.71,165.36,165.37,300846.0,163.5402,163.6488,163.3032,163.3131,300846.0
2024-03-22 09:30:00,165.0,165.06,164.67,164.7,59006.0,162.9477,163.0069,162.6218,162.6514,59006.0
2024-03-22 10:00:00,164.72,164.84,164.54,164.67,45303.0,162.6711,162.7897,162.4934,162.6218,45303.0
2024-03-22 10:30:00,164.69,164.71,164.36,164.37,41737.0,162.6415,162.6613,162.3156,162.3255,41737.0
2024-03-22 11:00:00,164.37,164.69,164.37,164.65,33322.0,162.3255,162.6415,162.3255,162.602,33322.0
2024-03-22 11:30:00,164.67,164.76,164.56,164.69,51100.0,162.6218,162.7106,162.5131,162.6415,51100.0
2024-03-22 12:00:00,164.69,164.76,164.57,164.66,30631.0,162.6415,162.7106,162.523,162.6119,30631.0
2024-03-22 12:30:00,164.66,164.84,164.49,164.82,32248.0,162.6119,162.7897,162.444,162.7699,32248.0
2024-03-22 13:00:00,164.84,165.02,164.81,164.93,28149.0,162.7897,162.9674,162.76,162.8785,28149.0
2024-03-22 13:30:00,164.96,165.11,164.88,165.11,45253.0,162.9082,163.0563,162.8292,163.0563,45253.0
2024-03-22 14:00:00,165.07,165.12,164.81,165.01,79471.0,163.0168,163.0662,162.76,162.9575,79471.0
2024-03-22 14:30:00,165.0,165.01,164.78,164.85,63430.0,162.9477,162.9575,162.7304,162.7995,63430.0
2024-03-22 15:00:00,164.85,164.87,164.49,164.65,145924.0,162.7995,162.8193,162.444,162.602,145924.0
2024-03-22 15:30:00,164.66,164.88,164.55,164.56,123480.0,162.6119,162.8292,162.5033,162.5131,123480.0
2024-03-25 09:30:00,164.03,164.21,163.79,164.05,109505.0,161.9897,162.1675,161.7527,162.0095,109505.0
2024-03-25 10:00:00,164.06,164.35,164.04,164.2,52653.0,162.0194,162.3057,161.9996,162.1576,52653.0
2024-03-25 10:30:00,164.21,164.27,164.09,164.24,37099.0,162.1675,162.2267,162.049,162.1971,37099.0
2024-03-25 11:00:00,164.25,164.37,164.13,164.19,39211.0,162.207,162.3255,162.0885,162.1477,39211.0
2024-03-25 11:30:00,164.22,164.34,164.15,164.21,32177.0,162.1774,162.2959,162.1082,162.1675,32177.0
2024-03-25 12:00:00,164.19,164.27,164.06,164.17,51209.0,162.1477,162.2267,162.0194,162.128,51209.0
2024-03-25 12:30:00,164.18,164.23,164.09,164.15,32575.0,162.1379,162.1872,162.049,162.1082,32575.0
2024-03-25 13:00:00,164.15,164.28,164.07,164.25,37953.0,162.1082,162.2366,162.0292,162.207,37953.0
2024-03-25 13:30:00,164.27,164.28,164.18,164.27,64698.0,162.2267,162.2366,162.1379,162.2267,64698.0
2024-03-25 14:00:00,164.28,164.38,164.24,164.35,82081.0,162.2366,162.3354,162.1971,162.3057,82081.0
2024-03-25 14:30:00,164.35,164.38,164.28,164.37,58022.0,162.3057,162.3354,162.2366,162.3255,58022.0
2024-03-25 15:00:00,164.37,164.37,164.12,164.18,262484.0,162.3255,162.3255,162.0786,162.1379,262484.0
2024-03-25 15:30:00,164.15,164.27,163.91,163.94,66797.0,162.1082,162.2267,161.8712,161.9008,66797.0
2024-03-26 09:30:00,164.58,164.58,164.13,164.31,71304.0,162.5329,162.5329,162.0885,162.2662,71304.0
2024-03-26 10:00:00,164.33,164.42,164.14,164.2,56632.0,162.286,162.3749,162.0984,162.1576,56632.0
2024-03-26 10:30:00,164.18,164.26,164.05,164.24,63365.0,162.1379,162.2169,162.0095,162.1971,63365.0
2024-03-26 11:00:00,164.27,164.35,164.2,164.31,66550.0,162.2267,162.3057,162.1576,162.2662,66550.0
2024-03-26 11:30:00,164.3,164.38,164.22,164.34,52702.0,162.2564,162.3354,162.1774,162.2959,52702.0
2024-03-26 12:00:00,164.36,164.39,164.12,164.19,69635.0,162.3156,162.3452,162.0786,162.1477,69635.0
2024-03-26 12:30:00,164.19,164.21,164.11,164.15,36037.0,162.1477,162.1675,162.0687,162.1082,36037.0
2024-03-26 13:00:00,164.14,164.21,164.09,164.18,54711.0,162.0984,162.1675,162.049,162.1379,54711.0
2024-03-26 13:30:00,164.18,164.22,164.03,164.06,88968.0,162.1379,162.1774,161.9897,162.0194,88968.0
2024-03-26 14:00:00,164.06,164.22,164.06,164.2,53298.0,162.0194,162.1774,162.0194,162.1576,53298.0
2024-03-26 14:30:00,164.21,164.23,164.04,164.13,84452.0,162.1675,162.1872,161.9996,162.0885,84452.0
2024-03-26 15:00:00,164.11,164.13,163.75,163.81,140497.0,162.0687,162.0885,161.7132,161.7725,140497.0
2024-03-26 15:30:00,163.83,163.83,163.24,163.31,328306.0,161.7922,161.7922,161.2096,161.2787,328306.0
2024-03-27 09:30:00,164.17,164.23,163.53,163.53,115526.0,162.128,162.1872,161.4959,161.4959,115526.0
2024-03-27 10:00:00,163.54,163.56,162.99,163.18,116104.0,161.5058,161.5256,160.9627,161.1503,116104.0
2024-03-27 10:30:00,163.18,163.35,163.04,163.09,52887.0,161.1503,161.3182,161.012,161.0614,52887.0
2024-03-27 11:00:00,163.11,163.2,163.04,163.04,34894.0,161.0812,161.1701,161.012,161.012,34894.0
2024-03-27 11:30:00,163.03,163.21,162.98,163.0,53361.0,161.0022,161.1799,160.9528,160.9725,53361.0
2024-03-27 12:00:00,163.01,163.24,162.98,163.22,39987.0,160.9824,161.2096,160.9528,161.1898,39987.0
2024-03-27 12:30:00,163.26,163.35,163.22,163.32,34625.0,161.2293,161.3182,161.1898,161.2886,34625.0
2024-03-27 13:00:00,163.31,163.32,163.08,163.25,52390.0,161.2787,161.2886,161.0515,161.2194,52390.0
2024-03-27 13:30:00,163.25,163.29,163.2,163.25,26371.0,161.2194,161.2589,161.1701,161.2194,26371.0
2024-03-27 14:00:00,163.24,163.43,163.14,163.36,86278.0,161.2096,161.3972,161.1108,161.3281,86278.0
2024-03-27 14:30:00,163.41,163.43,163.09,163.14,30900.0,161.3774,161.3972,161.0614,161.1108,30900.0
2024-03-27 15:00:00,163.15,163.4,163.0,163.34,82242.0,161.1207,161.3676,160.9725,161.3083,82242.0
2024-03-27 15:30:00,163.35,164.05,163.31,164.05,140376.0,161.3182,162.0095,161.2787,162.0095,140376.0
2024-03-28 09:30:00,164.06,164.37,163.9,164.22,129774.0,162.0194,162.3255,161.8613,162.1774,129774.0
2024-03-28 10:00:00,164.23,164.42,164.06,164.16,39995.0,162.1872,162.3749,162.0194,162.1181,39995.0
2024-03-28 10:30:00,164.16,164.33,164.15,164.3,50678.0,162.1181,162.286,162.1082,162.2564,50678.0
2024-03-28 11:00:00,164.3,164.35,164.17,164.31,51808.0,162.2564,162.3057,162.128,162.2662,51808.0
2024-03-28 11:30:00,164.31,164.35,164.21,164.33,129132.0,162.2662,162.3057,162.1675,162.286,129132.0
2024-03-28 12:00:00,164.32,164.32,164.13,164.22,50103.0,162.2761,162.2761,162.0885,162.1774,50103.0
2024-03-28 12:30:00,164.22,164.22,164.09,164.19,36415.0,162.1774,162.1774,162.049,162.1477,36415.0
2024-03-28 13:00:00,164.2,164.26,164.11,164.12,108075.0,162.1576,162.2169,162.0687,162.0786,108075.0
2024-03-28 13:30:00,164.14,164.2,164.07,164.15,37628.0,162.0984,162.1576,162.0292,162.1082,37628.0
2024-03-28 14:00:00,164.15,164.24,164.05,164.2,47737.0,162.1082,162.1971,162.0095,162.1576,47737.0
2024-03-28 14:30:00,164.22,164.5,164.08,164.47,83306.0,162.1774,162.4539,162.0391,162.4243,83306.0
2024-03-28 15:00:00,164.46,164.58,164.28,164.53,134611.0,162.4144,162.5329,162.2366,162.4835,134611.0
2024-03-28 15:30:00,164.54,164.58,164.08,164.1,161719.0,162.4934,162.5329,162.0391,162.0589,161719.0
2024-04-01 09:30:00,164.5,164.69,164.23,164.56,72444.0,162.4539,162.6415,162.1872,162.5131,72444.0
2024-04-01 10:00:00,164.53,164.59,164.17,164.24,51602.0,162.4835,162.5428,162.128,162.1971,51602.0
2024-04-01 10:30:00,164.22,164.27,163.84,163.94,45216.0,162.1774,162.2267,161.8021,161.9008,45216.0
2024-04-01 11:00:00,163.94,163.95,163.58,163.83,66560.0,161.9008,161.9107,161.5453,161.7922,66560.0
2024-04-01 11:30:00,163.82,163.82,163.46,163.46,43547.0,161.7823,161.7823,161.4268,161.4268,43547.0
2024-04-01 12:00:00,163.47,163.79,163.42,163.78,59856.0,161.4367,161.7527,161.3873,161.7428,59856.0
2024-04-01 12:30:00,163.8,163.88,163.77,163.78,34158.0,161.7626,161.8416,161.733,161.7428,34158.0
2024-04-01 13:00:00,163.73,163.74,163.48,163.64,34609.0,161.6935,161.7033,161.4466,161.6046,34609.0
2024-04-01 13:30:00,163.66,163.74,163.59,163.7,60777.0,161.6243,161.7033,161.5552,161.6638,60777.0
2024-04-01 14:00:00,163.71,163.8,163.63,163.73,51614.0,161.6737,161.7626,161.5947,161.6935,51614.0
2024-04-01 14:30:00,163.74,163.84,163.67,163.71,242151.0,161.7033,161.8021,161.6342,161.6737,242151.0
2024-04-01 15:00:00,163.71,163.87,163.63,163.74,60477.0,161.6737,161.8317,161.5947,161.7033,60477.0
2024-04-01 15:30:00,163.76,164.03,163.67,163.85,154479.0,161.7231,161.9897,161.6342,161.812,154479.0
2024-04-02 09:30:00,162.31,162.45,161.99,162.26,80148.0,160.2911,160.4294,159.9751,160.2417,80148.0
2024-04-02 10:00:00,162.06,162.38,161.82,162.03,40388.0,160.0442,160.3603,159.8072,160.0146,40388.0
2024-04-02 10:30:00,162.03,162.16,161.87,161.92,36333.0,160.0146,160.143,159.8566,159.906,36333.0
2024-04-02 11:00:00,161.92,162.24,161.89,162.21,77068.0,159.906,160.222,159.8763,160.1924,77068.0
2024-04-02 11:30:00,162.2,162.32,161.97,161.99,32076.0,160.1825,160.301,159.9554,159.9751,32076.0
2024-04-02 12:00:00,162.01,162.14,161.97,162.12,29692.0,159.9949,160.1232,159.9554,160.1035,29692.0
2024-04-02 12:30:00,162.11,162.32,162.08,162.31,26796.0,160.0936,160.301,160.064,160.2911,26796.0
2024-04-02 13:00:00,162.32,162.35,162.16,162.2,230909.0,160.301,160.3306,160.143,160.1825,230909.0
2024-04-02 13:30:00,162.2,162.27,162.12,162.22,39927.0,160.1825,160.2516,160.1035,160.2022,39927.0
2024-04-02 14:00:00,162.21,162.4,162.21,162.34,53211.0,160.1924,160.38,160.1924,160.3207,53211.0
2024-04-02 14:30:00,162.34,162.42,162.29,162.34,66054.0,160.3207,160.3998,160.2714,160.3207,66054.0
2024-04-02 15:00:00,162.34,162.67,162.33,162.6,157497.0,160.3207,160.6466,160.3109,160.5775,157497.0
2024-04-02 15:30:00,162.62,162.86,162.55,162.8,106878.0,160.5973,160.8343,160.5281,160.775,106878.0
2024-04-03 09:30:00,162.59,162.68,162.42,162.54,108152.0,160.5676,160.6565,160.3998,160.5183,108152.0
2024-04-03 10:00:00,162.57,163.38,162.57,163.32,57526.0,160.5479,161.3478,160.5479,161.2886,57526.0
2024-04-03 10:30:00,163.36,163.44,163.26,163.43,32375.0,161.3281,161.4071,161.2293,161.3972,32375.0
2024-04-03 11:00:00,163.45,163.51,163.4,163.44,35909.0,161.4169,161.4762,161.3676,161.4071,35909.0
2024-04-03 11:30:00,163.46,163.48,163.13,163.16,44407.0,161.4268,161.4466,161.1009,161.1305,44407.0
2024-04-03 12:00:00,163.16,163.28,162.97,163.28,55850.0,161.1305,161.2491,160.9429,161.2491,55850.0
2024-04-03 12:30:00,163.27,163.33,162.87,163.18,56566.0,161.2392,161.2984,160.8442,161.1503,56566.0
2024-04-03 13:00:00,163.18,163.25,163.12,163.21,90364.0,161.1503,161.2194,161.091,161.1799,90364.0
2024-04-03 13:30:00,163.24,163.34,163.17,163.28,25227.0,161.2096,161.3083,161.1404,161.2491,25227.0
2024-04-03 14:00:00,163.28,163.37,163.17,163.18,76414.0,161.2491,161.3379,161.1404,161.1503,76414.0
2024-04-03 14:30:00,163.17,163.29,163.07,163.1,86407.0,161.1404,161.2589,161.0417,161.0713,86407.0
2024-04-03 15:00:00,163.09,163.12,162.43,162.68,129836.0,161.0614,161.091,160.4096,160.6565,129836.0
2024-04-03 15:30:00,162.67,162.99,162.61,162.86,155521.0,160.6466,160.9627,160.5874,160.8343,155521.0
2024-04-04 09:30:00,164.18,164.4,164.01,164.08,74191.0,162.1379,162.3551,161.97,162.0391,74191.0
2024-04-04 10:00:00,164.08,164.15,163.86,164.0,34139.0,162.0391,162.1082,161.8218,161.9601,34139.0
2024-04-04 10:30:00,163.99,163.99,163.83,163.87,75144.0,161.9502,161.9502,161.7922,161.8317,75144.0
2024-04-04 11:00:00,163.87,163.9,163.67,163.8,36800.0,161.8317,161.8613,161.6342,161.7626,36800.0
2024-04-04 11:30:00,163.83,163.91,163.77,163.9,89445.0,161.7922,161.8712,161.733,161.8613,89445.0
2024-04-04 12:00:00,163.9,164.14,163.88,164.06,46918.0,161.8613,162.0984,161.8416,162.0194,46918.0
2024-04-04 12:30:00,164.08,164.09,163.97,164.02,49371.0,162.0391,162.049,161.9305,161.9799,49371.0
2024-04-04 13:00:00,164.02,164.04,163.94,163.95,44135.0,161.9799,161.9996,161.9008,161.9107,44135.0
2024-04-04 13:30:00,163.95,163.96,163.46,163.5,48716.0,161.9107,161.9206,161.4268,161.4663,48716.0
2024-04-04 14:00:00,163.5,163.5,162.24,162.27,118663.0,161.4663,161.4663,160.222,160.2516,118663.0
2024-04-04 14:30:00,162.26,162.26,161.46,161.58,128534.0,160.2417,160.2417,159.4517,159.5702,128534.0
2024-04-04 15:00:00,161.56,161.57,160.8,160.8,126498.0,159.5504,159.5603,158.7999,158.7999,126498.0
2024-04-04 15:30:00,160.81,161.07,160.55,160.59,155020.0,158.8098,159.0665,158.553,158.5925,155020.0
2024-04-05 09:30:00,161.21,161.8,160.91,161.66,80879.0,159.2048,159.7875,158.9085,159.6492,80879.0
2024-04-05 10:00:00,161.66,161.83,161.41,161.59,54729.0,159.6492,159.8171,159.4023,159.5801,54729.0
2024-04-05 10:30:00,161.54,162.38,161.53,162.38,54702.0,159.5307,160.3603,159.5208,160.3603,54702.0
2024-04-05 11:00:00,162.39,162.43,161.95,162.39,46126.0,160.3701,160.4096,159.9356,160.3701,46126.0
2024-04-05 11:30:00,162.36,162.91,162.3,162.85,45033.0,160.3405,160.8837,160.2812,160.8244,45033.0
2024-04-05 12:00:00,162.85,162.99,162.76,162.8,33796.0,160.8244,160.9627,160.7355,160.775,33796.0
2024-04-05 12:30:00,162.81,163.07,162.65,163.05,44578.0,160.7849,161.0417,160.6269,161.0219,44578.0
2024-04-05 13:00:00,163.05,163.05,162.56,162.73,44909.0,161.0219,161.0219,160.538,160.7059,44909.0
2024-04-05 13:30:00,162.75,162.86,162.2,162.29,39846.0,160.7256,160.8343,160.1825,160.2714,39846.0
2024-04-05 14:00:00,162.29,162.76,162.03,162.3,66430.0,160.2714,160.7355,160.0146,160.2812,66430.0
2024-04-05 14:30:00,162.33,162.57,162.1,162.3,73093.0,160.3109,160.5479,160.0837,160.2812,73093.0
2024-04-05 15:00:00,162.25,162.47,162.24,162.4,36711.0,160.2319,160.4491,160.222,160.38,36711.0
2024-04-05 15:30:00,162.39,162.76,162.36,162.52,82634.0,160.3701,160.7355,160.3405,160.4985,82634.0
2024-04-08 09:30:00,162.71,162.78,162.11,162.5,80779.0,160.6861,160.7553,160.0936,160.4788,80779.0
2024-04-08 10:00:00,162.5,162.77,162.25,162.77,26882.0,160.4788,160.7454,160.2319,160.7454,26882.0
2024-04-08 10:30:00,162.79,162.94,162.73,162.8,29755.0,160.7652,160.9133,160.7059,160.775,29755.0
2024-04-08 11:00:00,162.83,162.84,162.57,162.67,72429.0,160.8047,160.8145,160.5479,160.6466,72429.0
2024-04-08 11:30:00,162.63,162.63,162.31,162.45,31376.0,160.6071,160.6071,160.2911,160.4294,31376.0
2024-04-08 12:00:00,162.43,162.47,162.19,162.4,32237.0,160.4096,160.4491,160.1726,160.38,32237.0
2024-04-08 12:30:00,162.37,162.66,162.36,162.66,66792.0,160.3504,160.6368,160.3405,160.6368,66792.0
2024-04-08 13:00:00,162.65,162.66,162.46,162.57,30846.0,160.6269,160.6368,160.4393,160.5479,30846.0
2024-04-08 13:30:00,162.59,162.63,162.39,162.61,29054.0,160.5676,160.6071,160.3701,160.5874,29054.0
2024-04-08 14:00:00,162.62,162.68,162.51,162.61,116467.0,160.5973,160.6565,160.4886,160.5874,116467.0
2024-04-08 14:30:00,162.58,162.6,162.4,162.6,41797.0,160.5578,160.5775,160.38,160.5775,41797.0
2024-04-08 15:00:00,162.64,162.66,162.46,162.6,60191.0,160.617,160.6368,160.4393,160.5775,60191.0
2024-04-08 15:30:00,162.6,162.75,162.31,162.44,86682.0,160.5775,160.7256,160.2911,160.4195,86682.0
2024-04-09 09:30:00,162.83,163.04,162.19,162.21,86252.0,160.8047,161.012,160.1726,160.1924,86252.0
2024-04-09 10:00:00,162.22,162.26,161.62,161.65,102091.0,160.2022,160.2417,159.6097,159.6393,102091.0
2024-04-09 10:30:00,161.64,161.64,160.61,161.02,125112.0,159.6295,159.6295,158.6123,159.0172,125112.0
2024-04-09 11:00:00,161.0,161.38,160.93,161.2,75378.0,158.9974,159.3727,158.9283,159.1949,75378.0
2024-04-09 11:30:00,161.23,161.58,161.1,161.5,287095.0,159.2246,159.5702,159.0962,159.4912,287095.0
2024-04-09 12:00:00,161.48,161.8,161.48,161.7,47902.0,159.4714,159.7875,159.4714,159.6887,47902.0
2024-04-09 12:30:00,161.68,161.86,161.51,161.58,44348.0,159.669,159.8467,159.5011,159.5702,44348.0
2024-04-09 13:00:00,161.57,161.83,161.52,161.68,43812.0,159.5603,159.8171,159.5109,159.669,43812.0
2024-04-09 13:30:00,161.67,161.84,161.57,161.58,33605.0,159.6591,159.827,159.5603,159.5702,33605.0
2024-04-09 14:00:00,161.57,161.78,161.46,161.59,85537.0,159.5603,159.7677,159.4517,159.5801,85537.0
2024-04-09 14:30:00,161.59,161.64,161.46,161.53,50224.0,159.5801,159.6295,159.4517,159.5208,50224.0
2024-04-09 15:00:00,161.52,162.22,161.3,162.21,108530.0,159.5109,160.2022,159.2937,160.1924,108530.0
2024-04-09 15:30:00,162.19,162.49,161.86,162.45,82839.0,160.1726,160.4689,159.8467,160.4294,82839.0
2024-04-10 09:30:00,160.84,161.22,160.4,160.97,104531.0,158.8394,159.2147,158.4049,158.9678,104531.0
2024-04-10 10:00:00,160.93,161.27,160.8,161.16,71971.0,158.9283,159.2641,158.7999,159.1554,71971.0
2024-04-10 10:30:00,161.12,161.54,160.87,161.03,57555.0,159.1159,159.5307,158.869,159.027,57555.0
2024-04-10 11:00:00,160.99,161.02,160.71,161.02,67172.0,158.9875,159.0172,158.711,159.0172,67172.0
2024-04-10 11:30:00,161.07,161.07,160.6,160.71,38350.0,159.0665,159.0665,158.6024,158.711,38350.0
2024-04-10 12:00:00,160.73,160.84,160.59,160.72,31575.0,158.7308,158.8394,158.5925,158.7209,31575.0
2024-04-10 12:30:00,160.74,161.06,160.7,161.04,75805.0,158.7406,159.0567,158.7011,159.0369,75805.0
2024-04-10 13:00:00,161.0,161.28,160.38,160.9,180716.0,158.9974,159.2739,158.3851,158.8987,180716.0
2024-04-10 13:30:00,160.86,161.21,160.41,160.95,114782.0,158.8592,159.2048,158.4148,158.948,114782.0
2024-04-10 14:00:00,160.96,161.14,160.68,160.71,106731.0,158.9579,159.1357,158.6814,158.711,106731.0
2024-04-10 14:30:00,160.72,161.01,160.49,160.53,159327.0,158.7209,159.0073,158.4938,158.5333,159327.0
2024-04-10 15:00:00,160.52,161.23,160.49,160.98,132466.0,158.5234,159.2246,158.4938,158.9777,132466.0
2024-04-10 15:30:00,160.94,161.19,160.68,160.86,89586.0,158.9382,159.1851,158.6814,158.8592,89586.0
2024-04-11 09:30:00,161.56,161.56,161.0,161.26,36502.0,159.5504,159.5504,158.9974,159.2542,36502.0
2024-04-11 10:00:00,161.19,161.19,160.48,160.67,56381.0,159.1851,159.1851,158.4839,158.6715,56381.0
2024-04-11 10:30:00,160.68,161.05,160.68,160.9,53546.0,158.6814,159.0468,158.6814,158.8987,53546.0
2024-04-11 11:00:00,160.92,161.25,160.9,161.02,115651.0,158.9184,159.2443,158.8987,159.0172,115651.0
2024-04-11 11:30:00,161.02,161.53,160.97,161.52,56392.0,159.0172,159.5208,158.9678,159.5109,56392.0
2024-04-11 12:00:00,161.52,161.55,161.31,161.32,52484.0,159.5109,159.5406,159.3036,159.3134,52484.0
2024-04-11 12:30:00,161.3,161.54,161.25,161.46,28887.0,159.2937,159.5307,159.2443,159.4517,28887.0
2024-04-11 13:00:00,161.44,162.21,161.33,162.12,102461.0,159.4319,160.1924,159.3233,160.1035,102461.0
2024-04-11 13:30:00,162.12,162.25,161.87,162.2,108986.0,160.1035,160.2319,159.8566,160.1825,108986.0
2024-04-11 14:00:00,162.19,162.59,162.18,162.55,93885.0,160.1726,160.5676,160.1627,160.5281,93885.0
2024-04-11 14:30:00,162.55,162.67,162.37,162.44,84367.0,160.5281,160.6466,160.3504,160.4195,84367.0
2024-04-11 15:00:00,162.43,162.62,162.41,162.53,52704.0,160.4096,160.5973,160.3899,160.5084,52704.0
2024-04-11 15:30:00,162.5,162.64,162.28,162.32,81142.0,160.4788,160.617,160.2615,160.301,81142.0
2024-04-12 09:30:00,161.33,161.55,161.13,161.39,74020.0,159.3233,159.5406,159.1258,159.3826,74020.0
2024-04-12 10:00:00,161.4,161.41,160.83,160.98,55472.0,159.3924,159.4023,158.8295,158.9777,55472.0
2024-04-12 10:30:00,160.96,161.05,160.44,160.48,197752.0,158.9579,159.0468,158.4444,158.4839,197752.0
2024-04-12 11:00:00,160.5,160.95,160.5,160.95,49934.0,158.5036,158.948,158.5036,158.948,49934.0
2024-04-12 11:30:00,160.96,161.13,160.85,160.94,47982.0,158.9579,159.1258,158.8493,158.9382,47982.0
2024-04-12 12:00:00,160.88,160.91,160.42,160.43,55772.0,158.8789,158.9085,158.4246,158.4345,55772.0
2024-04-12 12:30:00,160.42,160.46,160.01,160.08,54349.0,158.4246,158.4641,158.0197,158.0889,54349.0
2024-04-12 13:00:00,160.09,160.24,159.75,159.81,100650.0,158.0987,158.2469,157.763,157.8222,100650.0
2024-04-12 13:30:00,159.81,160.31,159.69,160.14,76290.0,157.8222,158.316,157.7037,158.1481,76290.0
2024-04-12 14:00:00,160.08,160.36,159.95,160.15,77832.0,158.0889,158.3654,157.9605,158.158,77832.0
2024-04-12 14:30:00,160.16,160.16,159.81,159.82,80183.0,158.1679,158.1679,157.8222,157.8321,80183.0
2024-04-12 15:00:00,159.81,159.96,159.68,159.81,86177.0,157.8222,157.9704,157.6938,157.8222,86177.0
2024-04-12 15:30:00,159.82,160.24,159.74,160.18,89722.0,157.8321,158.2469,157.7531,158.1876,89722.0
2024-04-15 09:30:00,161.59,161.68,161.23,161.62,46018.0,159.5801,159.669,159.2246,159.6097,46018.0
2024-04-15 10:00:00,161.66,161.7,160.66,160.94,57510.0,159.6492,159.6887,158.6616,158.9382,57510.0
2024-04-15 10:30:00,160.93,161.04,160.44,160.44,46724.0,158.9283,159.0369,158.4444,158.4444,46724.0
2024-04-15 11:00:00,160.46,160.61,160.36,160.61,82154.0,158.4641,158.6123,158.3654,158.6123,82154.0
2024-04-15 11:30:00,160.63,160.91,160.61,160.81,39295.0,158.632,158.9085,158.6123,158.8098,39295.0
2024-04-15 12:00:00,160.81,160.92,160.21,160.3,41239.0,158.8098,158.9184,158.2172,158.3061,41239.0
2024-04-15 12:30:00,160.25,160.26,159.89,160.08,40436.0,158.2567,158.2666,157.9012,158.0889,40436.0
2024-04-15 13:00:00,160.06,160.19,158.88,158.9,84359.0,158.0691,158.1975,156.9038,156.9235,84359.0
2024-04-15 13:30:00,158.86,158.95,158.36,158.81,99456.0,156.884,156.9729,156.3903,156.8347,99456.0
2024-04-15 14:00:00,158.7,158.75,158.28,158.41,91715.0,156.726,156.7754,156.3112,156.4396,91715.0
2024-04-15 14:30:00,158.35,158.81,158.18,158.42,93639.0,156.3804,156.8347,156.2125,156.4495,93639.0
2024-04-15 15:00:00,158.38,158.42,157.88,158.05,107716.0,156.41,156.4495,155.9162,156.0841,107716.0
2024-04-15 15:30:00,158.13,158.42,158.12,158.21,206449.0,156.1631,156.4495,156.1532,156.2421,206449.0
2024-04-16 09:30:00,158.24,158.67,158.03,158.56,69396.0,156.2717,156.6964,156.0644,156.5878,69396.0
2024-04-16 10:00:00,158.55,158.74,158.13,158.13,32851.0,156.5779,156.7655,156.1631,156.1631,32851.0
2024-04-16 10:30:00,158.16,158.34,157.89,158.14,61667.0,156.1927,156.3705,155.9261,156.173,61667.0
2024-04-16 11:00:00,158.17,158.53,158.09,158.48,34104.0,156.2026,156.5581,156.1236,156.5088,34104.0
2024-04-16 11:30:00,158.48,158.87,158.37,158.52,92396.0,156.5088,156.8939,156.4001,156.5483,92396.0
2024-04-16 12:00:00,158.51,158.75,158.32,158.59,119912.0,156.5384,156.7754,156.3508,156.6174,119912.0
2024-04-16 12:30:00,158.6,158.77,158.5,158.6,77034.0,156.6273,156.7952,156.5285,156.6273,77034.0
2024-04-16 13:00:00,158.61,158.68,158.35,158.49,34769.0,156.6371,156.7063,156.3804,156.5186,34769.0
2024-04-16 13:30:00,158.49,158.63,157.88,158.41,122993.0,156.5186,156.6569,155.9162,156.4396,122993.0
2024-04-16 14:00:00,158.38,159.17,158.01,158.17,103822.0,156.41,157.1902,156.0446,156.2026,103822.0
2024-04-16 14:30:00,158.17,159.04,158.17,159.04,70808.0,156.2026,157.0618,156.2026,157.0618,70808.0
2024-04-16 15:00:00,159.03,159.08,158.76,159.02,90824.0,157.0519,157.1013,156.7853,157.042,90824.0
2024-04-16 15:30:00,159.0,159.0,158.3,158.33,81197.0,157.0223,157.0223,156.331,156.3606,81197.0
2024-04-17 09:30:00,159.18,159.3,158.8,158.92,33574.0,157.2001,157.3186,156.8248,156.9433,33574.0
2024-04-17 10:00:00,158.93,158.94,158.26,158.5,59912.0,156.9532,156.963,156.2915,156.5285,59912.0
2024-04-17 10:30:00,158.52,158.54,157.8,158.06,68747.0,156.5483,156.568,155.8372,156.094,68747.0
2024-04-17 11:00:00,158.06,158.36,157.85,157.86,50911.0,156.094,156.3903,155.8866,155.8965,50911.0
2024-04-17 11:30:00,157.83,157.85,157.49,157.69,79839.0,155.8668,155.8866,155.5311,155.7286,79839.0
2024-04-17 12:00:00,157.68,157.71,157.19,157.27,75325.0,155.7187,155.7483,155.2348,155.3138,75325.0
2024-04-17 12:30:00,157.24,157.27,156.85,157.08,45412.0,155.2842,155.3138,154.899,155.1262,45412.0
2024-04-17 13:00:00,157.05,157.62,157.03,157.6,56271.0,155.0965,155.6595,155.0768,155.6397,56271.0
2024-04-17 13:30:00,157.64,157.86,157.43,157.79,51306.0,155.6792,155.8965,155.4718,155.8273,51306.0
2024-04-17 14:00:00,157.82,157.85,157.52,157.63,79406.0,155.857,155.8866,155.5607,155.6693,79406.0
2024-04-17 14:30:00,157.64,158.3,157.48,157.51,109900.0,155.6792,156.331,155.5212,155.5508,109900.0
2024-04-17 15:00:00,157.54,157.54,157.12,157.15,137692.0,155.5805,155.5805,155.1657,155.1953,137692.0
2024-04-17 15:30:00,157.19,157.59,157.14,157.19,92872.0,155.2348,155.6298,155.1854,155.2348,92872.0
2024-04-18 09:30:00,157.75,157.82,156.87,157.54,130974.0,155.7878,155.857,154.9188,155.5805,130974.0
2024-04-18 10:00:00,157.51,157.91,157.28,157.9,67740.0,155.5508,155.9459,155.3237,155.936,67740.0
2024-04-18 10:30:00,157.91,158.35,157.89,158.18,57124.0,155.9459,156.3804,155.9261,156.2125,57124.0
2024-04-18 11:00:00,158.21,158.43,158.1,158.16,253778.0,156.2421,156.4594,156.1335,156.1927,253778.0
2024-04-18 11:30:00,158.19,158.21,157.95,158.06,42041.0,156.2224,156.2421,155.9854,156.094,42041.0
2024-04-18 12:00:00,158.07,158.19,157.85,157.94,50529.0,156.1039,156.2224,155.8866,155.9755,50529.0
2024-04-18 12:30:00,157.98,157.99,157.36,157.4,152947.0,156.015,156.0249,155.4027,155.4422,152947.0
2024-04-18 13:00:00,157.4,157.52,156.79,157.18,187261.0,155.4422,155.5607,154.8398,155.2249,187261.0
2024-04-18 13:30:00,157.19,157.19,156.8,157.05,49721.0,155.2348,155.2348,154.8497,155.0965,49721.0
2024-04-18 14:00:00,156.97,157.23,156.7,156.94,134678.0,155.0175,155.2743,154.7509,154.9879,134678.0
2024-04-18 14:30:00,156.97,156.98,156.63,156.72,92014.0,155.0175,155.0274,154.6818,154.7707,92014.0
2024-04-18 15:00:00,156.73,157.16,156.73,156.97,74684.0,154.7805,155.2052,154.7805,155.0175,74684.0
2024-04-18 15:30:00,156.98,157.3,156.78,156.85,105462.0,155.0274,155.3434,154.8299,154.899,105462.0
2024-04-19 09:30:00,156.57,156.91,156.4,156.71,86732.0,154.6225,154.9583,154.4546,154.7608,86732.0
2024-04-19 10:00:00,156.7,156.82,155.83,156.05,75980.0,154.7509,154.8694,153.8917,154.109,75980.0
2024-04-19 10:30:00,156.05,156.28,155.75,156.1,158908.0,154.109,154.3361,153.8127,154.1584,158908.0
2024-04-19 11:00:00,156.06,156.17,155.71,155.81,76483.0,154.1189,154.2275,153.7732,153.872,76483.0
2024-04-19 11:30:00,155.81,155.96,155.5,155.52,255496.0,153.872,154.0201,153.5658,153.5856,255496.0
2024-04-19 12:00:00,155.54,155.72,154.9,154.9,72538.0,153.6053,153.7831,152.9733,152.9733,72538.0
2024-04-19 12:30:00,154.93,155.51,154.89,155.48,93871.0,153.0029,153.5757,152.9634,153.5461,93871.0
2024-04-19 13:00:00,155.47,155.72,155.28,155.29,130523.0,153.5362,153.7831,153.3486,153.3584,130523.0
2024-04-19 13:30:00,155.32,155.88,155.23,155.47,404237.0,153.3881,153.9411,153.2992,153.5362,404237.0
2024-04-19 14:00:00,155.47,155.47,154.79,154.79,109779.0,153.5362,153.5362,152.8647,152.8647,109779.0
2024-04-19 14:30:00,154.83,154.94,154.23,154.51,126362.0,152.9042,153.0128,152.3116,152.5881,126362.0
2024-04-19 15:00:00,154.48,154.83,154.21,154.65,103777.0,152.5585,152.9042,152.2919,152.7264,103777.0
2024-04-19 15:30:00,154.7,154.7,154.17,154.57,182265.0,152.7758,152.7758,152.2524,152.6474,182265.0
2024-04-22 09:30:00,155.44,155.58,155.05,155.36,165572.0,153.5066,153.6448,153.1214,153.4276,165572.0
2024-04-22 10:00:00,155.35,155.52,154.77,154.84,80704.0,153.4177,153.5856,152.8449,152.914,80704.0
2024-04-22 10:30:00,154.88,155.21,154.7,154.82,33556.0,152.9535,153.2794,152.7758,152.8943,33556.0
2024-04-22 11:00:00,154.79,154.92,154.58,154.9,41706.0,152.8647,152.993,152.6573,152.9733,41706.0
2024-04-22 11:30:00,154.93,155.22,154.89,155.22,130931.0,153.0029,153.2893,152.9634,153.2893,130931.0
2024-04-22 12:00:00,155.26,155.6,155.23,155.31,118656.0,153.3288,153.6646,153.2992,153.3782,118656.0
2024-04-22 12:30:00,155.29,155.5,155.15,155.5,35184.0,153.3584,153.5658,153.2202,153.5658,35184.0
2024-04-22 13:00:00,155.53,156.06,155.47,156.06,184988.0,153.5955,154.1189,153.5362,154.1189,184988.0
2024-04-22 13:30:00,156.05,156.62,156.01,156.48,69754.0,154.109,154.6719,154.0695,154.5336,69754.0
2024-04-22 14:00:00,156.47,156.8,156.41,156.71,50022.0,154.5238,154.8497,154.4645,154.7608,50022.0
2024-04-22 14:30:00,156.77,156.85,156.3,156.5,77118.0,154.82,154.899,154.3559,154.5534,77118.0
2024-04-22 15:00:00,156.49,156.5,156.15,156.25,61642.0,154.5435,154.5534,154.2077,154.3065,61642.0
2024-04-22 15:30:00,156.22,156.23,155.69,155.88,143060.0,154.2769,154.2867,153.7535,153.9411,143060.0
2024-04-23 09:30:00,156.69,157.06,156.38,156.91,83836.0,154.741,155.1064,154.4349,154.9583,83836.0
2024-04-23 10:00:00,156.94,157.47,156.71,157.47,76882.0,154.9879,155.5113,154.7608,155.5113,76882.0
2024-04-23 10:30:00,157.48,157.69,157.38,157.67,42909.0,155.5212,155.7286,155.4224,155.7088,42909.0
2024-04-23 11:00:00,157.69,157.69,157.28,157.56,80102.0,155.7286,155.7286,155.3237,155.6002,80102.0
2024-04-23 11:30:00,157.53,157.62,157.36,157.38,48388.0,155.5706,155.6595,155.4027,155.4224,48388.0
2024-04-23 12:00:00,157.41,157.75,157.4,157.72,29717.0,155.4521,155.7878,155.4422,155.7582,29717.0
2024-04-23 12:30:00,157.7,157.8,157.56,157.64,25863.0,155.7385,155.8372,155.6002,155.6792,25863.0
2024-04-23 13:00:00,157.63,157.73,157.46,157.63,28366.0,155.6693,155.7681,155.5014,155.6693,28366.0
2024-04-23 13:30:00,157.63,157.94,157.58,157.88,38381.0,155.6693,155.9755,155.62,155.9162,38381.0
2024-04-23 14:00:00,157.89,157.96,157.78,157.94,65092.0,155.9261,155.9952,155.8175,155.9755,65092.0
2024-04-23 14:30:00,157.94,157.96,157.73,157.84,38670.0,155.9755,155.9952,155.7681,155.8767,38670.0
2024-04-23 15:00:00,157.82,157.85,157.6,157.74,203224.0,155.857,155.8866,155.6397,155.778,203224.0
2024-04-23 15:30:00,157.7,157.87,157.56,157.71,85239.0,155.7385,155.9063,155.6002,155.7483,85239.0
2024-04-24 09:30:00,158.34,158.58,158.08,158.14,80762.0,156.3705,156.6075,156.1137,156.173,80762.0
2024-04-24 10:00:00,158.14,158.39,157.97,158.04,50838.0,156.173,156.4199,156.0051,156.0742,50838.0
2024-04-24 10:30:00,158.06,158.1,157.63,157.74,38620.0,156.094,156.1335,155.6693,155.778,38620.0
2024-04-24 11:00:00,157.75,157.78,157.32,157.48,60775.0,155.7878,155.8175,155.3632,155.5212,60775.0
2024-04-24 11:30:00,157.5,157.7,157.19,157.2,35517.0,155.5409,155.7385,155.2348,155.2447,35517.0
2024-04-24 12:00:00,157.22,157.37,157.09,157.29,31096.0,155.2644,155.4126,155.136,155.3336,31096.0
2024-04-24 12:30:00,157.29,157.4,156.97,157.38,32088.0,155.3336,155.4422,155.0175,155.4224,32088.0
2024-04-24 13:00:00,157.36,157.62,157.26,157.62,177441.0,155.4027,155.6595,155.3039,155.6595,177441.0
2024-04-24 13:30:00,157.61,158.04,157.6,157.98,170533.0,155.6496,156.0742,155.6397,156.015,170533.0
2024-04-24 14:00:00,158.0,158.0,157.43,157.45,56386.0,156.0347,156.0347,155.4718,155.4916,56386.0
2024-04-24 14:30:00,157.42,157.52,157.24,157.25,66727.0,155.4619,155.5607,155.2842,155.2941,66727.0
2024-04-24 15:00:00,157.24,157.8,157.21,157.7,93515.0,155.2842,155.8372,155.2546,155.7385,93515.0
2024-04-24 15:30:00,157.69,157.78,157.54,157.54,72712.0,155.7286,155.8175,155.5805,155.5805,72712.0
2024-04-25 09:30:00,155.54,155.74,155.13,155.46,84435.0,153.6053,153.8028,153.2004,153.5263,84435.0
2024-04-25 10:00:00,155.45,155.96,155.16,155.87,60995.0,153.5164,154.0201,153.2301,153.9312,60995.0
2024-04-25 10:30:00,155.87,155.9,155.35,155.47,40020.0,153.9312,153.9609,153.4177,153.5362,40020.0
2024-04-25 11:00:00,155.47,155.97,155.47,155.96,69156.0,153.5362,154.03,153.5362,154.0201,69156.0
2024-04-25 11:30:00,155.93,156.15,155.68,156.15,37350.0,153.9905,154.2077,153.7436,154.2077,37350.0
2024-04-25 12:00:00,156.12,156.6,156.06,156.56,39945.0,154.1781,154.6521,154.1189,154.6126,39945.0
2024-04-25 12:30:00,156.52,156.83,156.42,156.77,53941.0,154.5731,154.8793,154.4744,154.82,53941.0
2024-04-25 13:00:00,156.76,156.96,156.52,156.73,45969.0,154.8102,155.0077,154.5731,154.7805,45969.0
2024-04-25 13:30:00,156.72,157.43,156.72,157.27,55760.0,154.7707,155.4718,154.7707,155.3138,55760.0
2024-04-25 14:00:00,157.32,157.41,156.88,156.9,51214.0,155.3632,155.4521,154.9287,154.9484,51214.0
2024-04-25 14:30:00,156.85,157.15,156.72,156.96,58121.0,154.899,155.1953,154.7707,155.0077,58121.0
2024-04-25 15:00:00,156.98,157.48,156.96,157.38,141608.0,155.0274,155.5212,155.0077,155.4224,141608.0
2024-04-25 15:30:00,157.41,157.42,156.91,157.14,82642.0,155.4521,155.4619,154.9583,155.1854,82642.0
2024-04-26 09:30:00,158.2,158.99,157.9,158.91,61750.0,156.2322,157.0124,155.936,156.9334,61750.0
2024-04-26 10:00:00,158.9,159.3,158.79,158.93,45124.0,156.9235,157.3186,156.8149,156.9532,45124.0
2024-04-26 10:30:00,158.94,159.29,158.83,159.22,48251.0,156.963,157.3087,156.8544,157.2396,48251.0
2024-04-26 11:00:00,159.26,159.45,158.9,159.04,62453.0,157.2791,157.4667,156.9235,157.0618,62453.0
2024-04-26 11:30:00,159.01,159.21,158.94,159.08,23202.0,157.0322,157.2297,156.963,157.1013,23202.0
2024-04-26 12:00:00,158.97,159.11,158.89,159.08,19893.0,156.9927,157.1309,156.9137,157.1013,19893.0
2024-04-26 12:30:00,159.09,159.32,159.02,159.31,21210.0,157.1112,157.3383,157.042,157.3284,21210.0
2024-04-26 13:00:00,159.34,159.47,159.26,159.4,40106.0,157.3581,157.4864,157.2791,157.4173,40106.0
2024-04-26 13:30:00,159.41,159.49,159.22,159.3,45908.0,157.4272,157.5062,157.2396,157.3186,45908.0
2024-04-26 14:00:00,159.32,159.33,159.12,159.12,36024.0,157.3383,157.3482,157.1408,157.1408,36024.0
2024-04-26 14:30:00,159.13,159.25,159.03,159.25,40114.0,157.1507,157.2692,157.0519,157.2692,40114.0
2024-04-26 15:00:00,159.24,159.39,159.14,159.38,83515.0,157.2593,157.4074,157.1606,157.3976,83515.0
2024-04-26 15:30:00,159.38,159.38,159.01,159.01,55099.0,157.3976,157.3976,157.0322,157.0322,55099.0
2024-04-29 09:30:00,159.19,159.35,158.67,158.87,59954.0,157.2099,157.3679,156.6964,156.8939,59954.0
2024-04-29 10:00:00,158.92,159.11,158.88,159.06,24540.0,156.9433,157.1309,156.9038,157.0815,24540.0
2024-04-29 10:30:00,159.09,159.15,158.74,158.81,40873.0,157.1112,157.1704,156.7655,156.8347,40873.0
2024-04-29 11:00:00,158.79,158.84,158.66,158.66,35205.0,156.8149,156.8643,156.6865,156.6865,35205.0
2024-04-29 11:30:00,158.64,158.7,158.48,158.69,44774.0,156.6668,156.726,156.5088,156.7161,44774.0
2024-04-29 12:00:00,158.69,158.86,158.67,158.84,34120.0,156.7161,156.884,156.6964,156.8643,34120.0
2024-04-29 12:30:00,158.87,158.92,158.75,158.82,32106.0,156.8939,156.9433,156.7754,156.8445,32106.0
2024-04-29 13:00:00,158.82,159.01,158.7,159.0,18765.0,156.8445,157.0322,156.726,157.0223,18765.0
2024-04-29 13:30:00,159.01,159.04,158.89,158.93,32940.0,157.0322,157.0618,156.9137,156.9532,32940.0
2024-04-29 14:00:00,158.9,158.92,158.78,158.81,46789.0,156.9235,156.9433,156.805,156.8347,46789.0
2024-04-29 14:30:00,158.8,158.82,158.49,158.8,86412.0,156.8248,156.8445,156.5186,156.8248,86412.0
2024-04-29 15:00:00,158.8,158.8,158.08,158.51,129426.0,156.8248,156.8248,156.1137,156.5384,129426.0
2024-04-29 15:30:00,158.5,159.04,158.48,159.03,97831.0,156.5285,157.0618,156.5088,157.0519,97831.0
2024-04-30 09:30:00,158.73,159.12,158.65,159.12,61032.0,156.7557,157.1408,156.6766,157.1408,61032.0
2024-04-30 10:00:00,159.12,159.23,158.79,158.79,36559.0,157.1408,157.2494,156.8149,156.8149,36559.0
2024-04-30 10:30:00,158.78,159.07,158.71,158.83,38045.0,156.805,157.0914,156.7359,156.8544,38045.0
2024-04-30 11:00:00,158.83,158.84,158.13,158.27,42749.0,156.8544,156.8643,156.1631,156.3014,42749.0
2024-04-30 11:30:00,158.3,158.3,158.02,158.23,40248.0,156.331,156.331,156.0545,156.2619,40248.0
2024-04-30 12:00:00,158.2,158.37,158.09,158.28,32001.0,156.2322,156.4001,156.1236,156.3112,32001.0
2024-04-30 12:30:00,158.23,158.23,157.62,157.81,73535.0,156.2619,156.2619,155.6595,155.8471,73535.0
2024-04-30 13:00:00,157.78,157.89,157.56,157.8,103092.0,155.8175,155.9261,155.6002,155.8372,103092.0
2024-04-30 13:30:00,157.76,158.03,157.71,158.02,106995.0,155.7977,156.0644,155.7483,156.0545,106995.0
2024-04-30 14:00:00,158.01,158.14,157.73,157.73,42344.0,156.0446,156.173,155.7681,155.7681,42344.0
2024-04-30 14:30:00,157.75,157.93,157.53,157.65,41218.0,155.7878,155.9656,155.5706,155.6891,41218.0
2024-04-30 15:00:00,157.62,157.77,157.46,157.65,80482.0,155.6595,155.8076,155.5014,155.6891,80482.0
2024-04-30 15:30:00,157.66,157.84,156.92,156.93,183479.0,155.699,155.8767,154.9682,154.978,183479.0
2024-05-01 09:30:00,156.65,156.71,156.14,156.3,120602.0,154.7015,154.7608,154.1979,154.3559,120602.0
2024-05-01 10:00:00,156.34,156.55,156.09,156.37,71344.0,154.3954,154.6028,154.1485,154.425,71344.0
2024-05-01 10:30:00,156.46,156.78,156.45,156.72,37064.0,154.5139,154.8299,154.504,154.7707,37064.0
2024-05-01 11:00:00,156.71,156.72,156.24,156.42,61260.0,154.7608,154.7707,154.2966,154.4744,61260.0
2024-05-01 11:30:00,156.43,156.66,156.28,156.28,44440.0,154.4843,154.7114,154.3361,154.3361,44440.0
2024-05-01 12:00:00,156.27,156.64,156.16,156.61,66288.0,154.3262,154.6916,154.2176,154.662,66288.0
2024-05-01 12:30:00,156.61,156.62,156.28,156.32,51773.0,154.662,154.6719,154.3361,154.3756,51773.0
2024-05-01 13:00:00,156.31,156.47,156.17,156.46,39601.0,154.3658,154.5238,154.2275,154.5139,39601.0
2024-05-01 13:30:00,156.47,156.7,156.44,156.56,54001.0,154.5238,154.7509,154.4941,154.6126,54001.0
2024-05-01 14:00:00,156.57,157.21,156.47,157.18,125814.0,154.6225,155.2546,154.5238,155.2249,125814.0
2024-05-01 14:30:00,157.14,158.46,156.51,158.41,174379.0,155.1854,156.489,154.5633,156.4396,174379.0
2024-05-01 15:00:00,158.42,158.69,157.8,158.05,208600.0,156.4495,156.7161,155.8372,156.0841,208600.0
2024-05-01 15:30:00,158.01,158.01,156.13,156.14,277960.0,156.0446,156.0446,154.188,154.1979,277960.0
2024-05-02 09:30:00,157.37,157.37,156.49,156.53,793690.0,155.4126,155.4126,154.5435,154.583,793690.0
2024-05-02 10:00:00,156.52,156.68,155.8,156.59,82948.0,154.5731,154.7311,153.8621,154.6423,82948.0
2024-05-02 10:30:00,156.55,156.78,156.14,156.72,60266.0,154.6028,154.8299,154.1979,154.7707,60266.0
2024-05-02 11:00:00,156.72,156.92,156.6,156.62,43209.0,154.7707,154.9682,154.6521,154.6719,43209.0
2024-05-02 11:30:00,156.65,156.91,156.39,156.82,51847.0,154.7015,154.9583,154.4448,154.8694,51847.0
2024-05-02 12:00:00,156.81,156.84,156.44,156.61,45330.0,154.8595,154.8892,154.4941,154.662,45330.0
2024-05-02 12:30:00,156.55,156.66,156.29,156.63,42316.0,154.6028,154.7114,154.346,154.6818,42316.0
2024-05-02 13:00:00,156.64,157.14,156.64,157.14,194896.0,154.6916,155.1854,154.6916,155.1854,194896.0
2024-05-02 13:30:00,157.15,157.21,156.87,156.99,41260.0,155.1953,155.2546,154.9188,155.0373,41260.0
2024-05-02 14:00:00,157.01,157.27,156.97,157.2,47898.0,155.057,155.3138,155.0175,155.2447,47898.0
2024-05-02 14:30:00,157.23,157.54,157.2,157.46,53525.0,155.2743,155.5805,155.2447,155.5014,53525.0
2024-05-02 15:00:00,157.49,157.64,157.33,157.53,51977.0,155.5311,155.6792,155.3731,155.5706,51977.0
2024-05-02 15:30:00,157.45,157.52,157.05,157.38,104763.0,155.4916,155.5607,155.0965,155.4224,104763.0
2024-05-03 09:30:00,159.11,159.31,158.62,159.18,116858.0,157.1309,157.3284,156.647,157.2001,116858.0
2024-05-03 10:00:00,159.18,159.44,158.19,158.53,134802.0,157.2001,157.4568,156.2224,156.5581,134802.0
2024-05-03 10:30:00,158.55,158.77,158.21,158.36,137530.0,156.5779,156.7952,156.2421,156.3903,137530.0
2024-05-03 11:00:00,158.39,158.67,158.24,158.62,59469.0,156.4199,156.6964,156.2717,156.647,59469.0
2024-05-03 11:30:00,158.64,159.01,158.63,158.86,48314.0,156.6668,157.0322,156.6569,156.884,48314.0
2024-05-03 12:00:00,158.89,159.11,158.87,159.05,39419.0,156.9137,157.1309,156.8939,157.0717,39419.0
2024-05-03 12:30:00,159.07,159.18,158.9,158.98,57437.0,157.0914,157.2001,156.9235,157.0025,57437.0
2024-05-03 13:00:00,158.99,159.22,158.96,159.14,49926.0,157.0124,157.2396,156.9828,157.1606,49926.0
2024-05-03 13:30:00,159.12,159.25,158.96,159.16,218477.0,157.1408,157.2692,156.9828,157.1803,218477.0
2024-05-03 14:00:00,159.18,159.41,159.18,159.34,61762.0,157.2001,157.4272,157.2001,157.3581,61762.0
2024-05-03 14:30:00,159.34,159.4,159.19,159.27,77273.0,157.3581,157.4173,157.2099,157.2889,77273.0
2024-05-03 15:00:00,159.27,159.41,159.21,159.34,66897.0,157.2889,157.4272,157.2297,157.3581,66897.0
2024-05-03 15:30:00,159.34,159.4,159.17,159.21,112057.0,157.3581,157.4173,157.1902,157.2297,112057.0
2024-05-06 09:30:00,160.0,160.49,159.75,160.46,71683.0,158.0099,158.4938,157.763,158.4641,71683.0
2024-05-06 10:00:00,160.5,160.59,160.43,160.44,35828.0,158.5036,158.5925,158.4345,158.4444,35828.0
2024-05-06 10:30:00,160.46,160.57,160.39,160.42,48800.0,158.4641,158.5728,158.395,158.4246,48800.0
2024-05-06 11:00:00,160.43,160.51,160.33,160.42,33378.0,158.4345,158.5135,158.3357,158.4246,33378.0
2024-05-06 11:30:00,160.43,160.57,160.39,160.53,38453.0,158.4345,158.5728,158.395,158.5333,38453.0
2024-05-06 12:00:00,160.52,160.52,160.32,160.46,35396.0,158.5234,158.5234,158.3259,158.4641,35396.0
2024-05-06 12:30:00,160.47,160.65,160.44,160.64,279706.0,158.474,158.6518,158.4444,158.6419,279706.0
2024-05-06 13:00:00,160.64,160.71,160.53,160.66,29413.0,158.6419,158.711,158.5333,158.6616,29413.0
2024-05-06 13:30:00,160.65,160.78,160.63,160.75,161903.0,158.6518,158.7802,158.632,158.7505,161903.0
2024-05-06 14:00:00,160.75,160.98,160.72,160.93,56874.0,158.7505,158.9777,158.7209,158.9283,56874.0
2024-05-06 14:30:00,160.95,161.0,160.86,160.94,54195.0,158.948,158.9974,158.8592,158.9382,54195.0
2024-05-06 15:00:00,160.94,160.98,160.81,160.89,40429.0,158.9382,158.9777,158.8098,158.8888,40429.0
2024-05-06 15:30:00,160.87,161.33,160.81,161.31,69771.0,158.869,159.3233,158.8098,159.3036,69771.0
2024-05-07 09:30:00,161.72,161.81,161.51,161.6,511842.0,159.7085,159.7973,159.5011,159.59,511842.0
2024-05-07 10:00:00,161.62,161.81,161.52,161.71,102260.0,159.6097,159.7973,159.5109,159.6986,102260.0
2024-05-07 10:30:00,161.69,162.04,161.68,162.01,54055.0,159.6788,160.0245,159.669,159.9949,54055.0
2024-05-07 11:00:00,162.03,162.06,161.9,161.99,47028.0,160.0146,160.0442,159.8862,159.9751,47028.0
2024-05-07 11:30:00,161.99,162.13,161.92,162.11,27928.0,159.9751,160.1134,159.906,160.0936,27928.0
2024-05-07 12:00:00,162.11,162.19,162.08,162.16,29308.0,160.0936,160.1726,160.064,160.143,29308.0
2024-05-07 12:30:00,162.16,162.18,162.01,162.11,57310.0,160.143,160.1627,159.9949,160.0936,57310.0
2024-05-07 13:00:00,162.12,162.32,162.12,162.28,58210.0,160.1035,160.301,160.1035,160.2615,58210.0
2024-05-07 13:30:00,162.28,162.34,161.73,161.81,74006.0,160.2615,160.3207,159.7183,159.7973,74006.0
2024-05-07 14:00:00,161.81,161.94,161.72,161.78,52357.0,159.7973,159.9257,159.7085,159.7677,52357.0
2024-05-07 14:30:00,161.77,161.88,161.65,161.86,69774.0,159.7578,159.8665,159.6393,159.8467,69774.0
2024-05-07 15:00:00,161.87,161.97,161.78,161.87,41313.0,159.8566,159.9554,159.7677,159.8566,41313.0
2024-05-07 15:30:00,161.88,162.11,161.81,161.88,68195.0,159.8665,160.0936,159.7973,159.8665,68195.0
2024-05-08 09:30:00,161.45,161.78,161.37,161.78,93232.0,159.4418,159.7677,159.3628,159.7677,93232.0
2024-05-08 10:00:00,161.78,161.95,161.57,161.94,80540.0,159.7677,159.9356,159.5603,159.9257,80540.0
2024-05-08 10:30:00,161.94,162.19,161.86,162.01,27385.0,159.9257,160.1726,159.8467,159.9949,27385.0
2024-05-08 11:00:00,162.03,162.1,161.72,161.86,26637.0,160.0146,160.0837,159.7085,159.8467,26637.0
2024-05-08 11:30:00,161.82,161.89,161.74,161.75,29749.0,159.8072,159.8763,159.7282,159.7381,29749.0
2024-05-08 12:00:00,161.76,161.88,161.72,161.82,25980.0,159.748,159.8665,159.7085,159.8072,25980.0
2024-05-08 12:30:00,161.83,161.87,161.65,161.73,57675.0,159.8171,159.8566,159.6393,159.7183,57675.0
2024-05-08 13:00:00,161.75,161.85,161.59,161.62,48404.0,159.7381,159.8368,159.5801,159.6097,48404.0
2024-05-08 13:30:00,161.6,161.89,161.6,161.88,23509.0,159.59,159.8763,159.59,159.8665,23509.0
2024-05-08 14:00:00,161.88,161.95,161.81,161.9,41090.0,159.8665,159.9356,159.7973,159.8862,41090.0
2024-05-08 14:30:00,161.89,161.93,161.74,161.78,67202.0,159.8763,159.9158,159.7282,159.7677,67202.0
2024-05-08 15:00:00,161.77,161.9,161.65,161.86,52555.0,159.7578,159.8862,159.6393,159.8467,52555.0
2024-05-08 15:30:00,161.86,161.97,161.84,161.86,82747.0,159.8467,159.9554,159.827,159.8467,82747.0
2024-05-09 09:30:00,161.95,162.06,161.61,161.88,72868.0,159.9356,160.0442,159.5998,159.8665,72868.0
2024-05-09 10:00:00,161.9,162.08,161.73,161.85,49167.0,159.8862,160.064,159.7183,159.8368,49167.0
2024-05-09 10:30:00,161.91,162.29,161.91,162.25,68441.0,159.8961,160.2714,159.8961,160.2319,68441.0
2024-05-09 11:00:00,162.29,162.42,162.24,162.31,23133.0,160.2714,160.3998,160.222,160.2911,23133.0
2024-05-09 11:30:00,162.32,162.33,161.87,161.93,26754.0,160.301,160.3109,159.8566,159.9158,26754.0
2024-05-09 12:00:00,161.9,162.07,161.89,162.01,21567.0,159.8862,160.0541,159.8763,159.9949,21567.0
2024-05-09 12:30:00,161.99,162.22,161.94,162.19,38533.0,159.9751,160.2022,159.9257,160.1726,38533.0
2024-05-09 13:00:00,162.18,162.29,162.05,162.26,33442.0,160.1627,160.2714,160.0344,160.2417,33442.0
2024-05-09 13:30:00,162.27,162.3,162.18,162.19,30296.0,160.2516,160.2812,160.1627,160.1726,30296.0
2024-05-09 14:00:00,162.19,162.29,162.1,162.29,40978.0,160.1726,160.2714,160.0837,160.2714,40978.0
2024-05-09 14:30:00,162.28,162.43,162.23,162.39,50171.0,160.2615,160.4096,160.2121,160.3701,50171.0
2024-05-09 15:00:00,162.36,162.44,162.29,162.33,48140.0,160.3405,160.4195,160.2714,160.3109,48140.0
2024-05-09 15:30:00,162.31,162.44,162.26,162.39,80827.0,160.2911,160.4195,160.2417,160.3701,80827.0
2024-05-10 09:30:00,162.94,163.41,162.88,163.31,100982.0,160.9133,161.3774,160.854,161.2787,100982.0
2024-05-10 10:00:00,163.31,163.31,162.69,162.73,112460.0,161.2787,161.2787,160.6664,160.7059,112460.0
2024-05-10 10:30:00,162.73,162.96,162.53,162.72,55294.0,160.7059,160.933,160.5084,160.696,55294.0
2024-05-10 11:00:00,162.72,162.84,162.67,162.81,50898.0,160.696,160.8145,160.6466,160.7849,50898.0
2024-05-10 11:30:00,162.82,162.85,162.54,162.79,26388.0,160.7948,160.8244,160.5183,160.7652,26388.0
2024-05-10 12:00:00,162.77,162.84,162.62,162.77,41142.0,160.7454,160.8145,160.5973,160.7454,41142.0
2024-05-10 12:30:00,162.78,162.91,162.72,162.84,40654.0,160.7553,160.8837,160.696,160.8145,40654.0
2024-05-10 13:00:00,162.85,162.87,162.65,162.69,30765.0,160.8244,160.8442,160.6269,160.6664,30765.0
2024-05-10 13:30:00,162.71,162.9,162.6,162.89,44568.0,160.6861,160.8738,160.5775,160.8639,44568.0
2024-05-10 14:00:00,162.9,162.93,162.78,162.82,26021.0,160.8738,160.9034,160.7553,160.7948,26021.0
2024-05-10 14:30:00,162.79,162.85,162.65,162.85,88983.0,160.7652,160.8244,160.6269,160.8244,88983.0
2024-05-10 15:00:00,162.86,162.9,162.76,162.85,61555.0,160.8343,160.8738,160.7355,160.8244,61555.0
2024-05-10 15:30:00,162.87,163.05,162.79,162.92,56942.0,160.8442,161.0219,160.7652,160.8935,56942.0
2024-05-13 09:30:00,163.43,163.43,162.73,163.01,94586.0,161.3972,161.3972,160.7059,160.9824,94586.0
2024-05-13 10:00:00,162.98,163.12,162.94,163.08,41517.0,160.9528,161.091,160.9133,161.0515,41517.0
2024-05-13 10:30:00,163.09,163.09,162.93,162.97,57921.0,161.0614,161.0614,160.9034,160.9429,57921.0
2024-05-13 11:00:00,162.99,163.06,162.84,162.86,67791.0,160.9627,161.0318,160.8145,160.8343,67791.0
2024-05-13 11:30:00,162.86,162.95,162.71,162.91,43551.0,160.8343,160.9232,160.6861,160.8837,43551.0
2024-05-13 12:00:00,162.92,163.03,162.91,163.03,25412.0,160.8935,161.0022,160.8837,161.0022,25412.0
2024-05-13 12:30:00,163.03,163.06,162.91,162.93,40497.0,161.0022,161.0318,160.8837,160.9034,40497.0
2024-05-13 13:00:00,162.89,162.91,162.52,162.84,58812.0,160.8639,160.8837,160.4985,160.8145,58812.0
2024-05-13 13:30:00,162.84,162.85,162.71,162.79,30909.0,160.8145,160.8244,160.6861,160.7652,30909.0
2024-05-13 14:00:00,162.77,162.83,162.69,162.82,24781.0,160.7454,160.8047,160.6664,160.7948,24781.0
2024-05-13 14:30:00,162.81,162.9,162.77,162.87,38639.0,160.7849,160.8738,160.7454,160.8442,38639.0
2024-05-13 15:00:00,162.88,162.96,162.79,162.88,38467.0,160.854,160.933,160.7652,160.854,38467.0
2024-05-13 15:30:00,162.9,162.97,162.81,162.88,146661.0,160.8738,160.9429,160.7849,160.854,146661.0
2024-05-14 09:30:00,162.87,163.07,162.73,162.83,157352.0,160.8442,161.0417,160.7059,160.8047,157352.0
2024-05-14 10:00:00,162.81,163.31,162.77,163.26,65901.0,160.7849,161.2787,160.7454,161.2293,65901.0
2024-05-14 10:30:00,163.27,163.27,162.69,162.98,109814.0,161.2392,161.2392,160.6664,160.9528,109814.0
2024-05-14 11:00:00,163.01,163.15,162.94,163.13,54429.0,160.9824,161.1207,160.9133,161.1009,54429.0
2024-05-14 11:30:00,163.1,163.1,162.86,162.9,44505.0,161.0713,161.0713,160.8343,160.8738,44505.0
2024-05-14 12:00:00,162.88,162.94,162.74,162.77,28957.0,160.854,160.9133,160.7158,160.7454,28957.0
2024-05-14 12:30:00,162.75,162.83,162.67,162.81,27286.0,160.7256,160.8047,160.6466,160.7849,27286.0
2024-05-14 13:00:00,162.83,162.83,162.67,162.81,25517.0,160.8047,160.8047,160.6466,160.7849,25517.0
2024-05-14 13:30:00,162.81,162.93,162.79,162.89,30638.0,160.7849,160.9034,160.7652,160.8639,30638.0
2024-05-14 14:00:00,162.88,163.31,162.87,163.27,51339.0,160.854,161.2787,160.8442,161.2392,51339.0
2024-05-14 14:30:00,163.26,163.63,163.22,163.53,51655.0,161.2293,161.5947,161.1898,161.4959,51655.0
2024-05-14 15:00:00,163.54,163.71,163.48,163.61,43439.0,161.5058,161.6737,161.4466,161.575,43439.0
2024-05-14 15:30:00,163.59,163.72,163.55,163.57,81014.0,161.5552,161.6836,161.5157,161.5354,81014.0
2024-05-15 09:30:00,164.36,164.81,164.3,164.55,113023.0,162.3156,162.76,162.2564,162.5033,113023.0
2024-05-15 10:00:00,164.57,164.97,164.57,164.94,68318.0,162.523,162.918,162.523,162.8884,68318.0
2024-05-15 10:30:00,164.96,165.25,164.94,165.24,29803.0,162.9082,163.1946,162.8884,163.1847,29803.0
2024-05-15 11:00:00,165.25,165.57,165.24,165.52,47242.0,163.1946,163.5106,163.1847,163.4612,47242.0
2024-05-15 11:30:00,165.54,165.62,165.5,165.55,99366.0,163.4809,163.5599,163.4414,163.4908,99366.0
2024-05-15 12:00:00,165.55,165.64,165.42,165.63,67316.0,163.4908,163.5797,163.3624,163.5698,67316.0
2024-05-15 12:30:00,165.64,165.82,165.57,165.82,78068.0,163.5797,163.7575,163.5106,163.7575,78068.0
2024-05-15 13:00:00,165.83,165.96,165.82,165.96,26669.0,163.7673,163.8957,163.7575,163.8957,26669.0
2024-05-15 13:30:00,165.97,166.04,165.83,166.03,53596.0,163.9056,163.9747,163.7673,163.9649,53596.0
2024-05-15 14:00:00,166.03,166.19,165.98,166.06,49461.0,163.9649,164.1229,163.9155,163.9945,49461.0
2024-05-15 14:30:00,166.07,166.11,165.98,166.03,79851.0,164.0044,164.0439,163.9155,163.9649,79851.0
2024-05-15 15:00:00,166.03,166.11,165.95,166.04,110060.0,163.9649,164.0439,163.8858,163.9747,110060.0
2024-05-15 15:30:00,166.04,166.31,166.0,166.22,150227.0,163.9747,164.2414,163.9352,164.1525,150227.0
2024-05-16 09:30:00,166.25,166.37,166.1,166.36,113478.0,164.1821,164.3006,164.034,164.2907,113478.0
2024-05-16 10:00:00,166.37,166.46,166.07,166.43,68431.0,164.3006,164.3895,164.0044,164.3599,68431.0
2024-05-16 10:30:00,166.41,166.58,166.34,166.56,46710.0,164.3401,164.508,164.271,164.4883,46710.0
2024-05-16 11:00:00,166.57,166.61,166.29,166.52,92500.0,164.4981,164.5376,164.2216,164.4488,92500.0
2024-05-16 11:30:00,166.53,166.62,166.38,166.43,51018.0,164.4586,164.5475,164.3105,164.3599,51018.0
2024-05-16 12:00:00,166.42,166.42,166.18,166.22,58974.0,164.35,164.35,164.113,164.1525,58974.0
2024-05-16 12:30:00,166.22,166.29,166.12,166.27,52163.0,164.1525,164.2216,164.0537,164.2019,52163.0
2024-05-16 13:00:00,166.27,166.31,165.84,165.96,76092.0,164.2019,164.2414,163.7772,163.8957,76092.0
2024-05-16 13:30:00,165.98,166.09,165.84,166.08,63693.0,163.9155,164.0241,163.7772,164.0142,63693.0
2024-05-16 14:00:00,166.08,166.08,165.75,165.9,61459.0,164.0142,164.0142,163.6883,163.8365,61459.0
2024-05-16 14:30:00,165.92,166.09,165.91,166.09,47960.0,163.8562,164.0241,163.8463,164.0241,47960.0
2024-05-16 15:00:00,166.09,166.12,165.98,166.01,76033.0,164.0241,164.0537,163.9155,163.9451,76033.0
2024-05-16 15:30:00,166.0,166.01,165.52,165.59,56640.0,163.9352,163.9451,163.4612,163.5303,56640.0
2024-05-17 09:30:00,165.66,165.72,165.41,165.53,82284.0,163.5995,163.6587,163.3526,163.4711,82284.0
2024-05-17 10:00:00,165.54,165.62,165.31,165.62,41873.0,163.4809,163.5599,163.2538,163.5599,41873.0
2024-05-17 10:30:00,165.63,165.7,165.54,165.64,38369.0,163.5698,163.639,163.4809,163.5797,38369.0
2024-05-17 11:00:00,165.62,165.63,165.4,165.45,66812.0,163.5599,163.5698,163.3427,163.3921,66812.0
2024-05-17 11:30:00,165.46,165.47,165.25,165.46,32076.0,163.4019,163.4118,163.1946,163.4019,32076.0
2024-05-17 12:00:00,165.44,165.49,165.31,165.36,35854.0,163.3822,163.4316,163.2538,163.3032,35854.0
2024-05-17 12:30:00,165.35,165.39,165.16,165.37,49533.0,163.2933,163.3328,163.1057,163.3131,49533.0
2024-05-17 13:00:00,165.37,165.4,165.26,165.3,113779.0,163.3131,163.3427,163.2044,163.2439,113779.0
2024-05-17 13:30:00,165.31,165.38,165.24,165.31,40513.0,163.2538,163.3229,163.1847,163.2538,40513.0
2024-05-17 14:00:00,165.32,165.32,164.89,165.09,79426.0,163.2637,163.2637,162.839,163.0365,79426.0
2024-05-17 14:30:00,165.09,165.44,165.07,165.4,46553.0,163.0365,163.3822,163.0168,163.3427,46553.0
2024-05-17 15:00:00,165.41,165.6,165.37,165.55,59487.0,163.3526,163.5402,163.3131,163.4908,59487.0
2024-05-17 15:30:00,165.55,165.57,165.39,165.55,63957.0,163.4908,163.5106,163.3328,163.4908,63957.0
2024-05-20 09:30:00,165.52,166.27,165.52,166.27,40027.0,163.4612,164.2019,163.4612,164.2019,40027.0
2024-05-20 10:00:00,166.29,166.33,166.16,166.31,11429.0,164.2216,164.2611,164.0932,164.2414,11429.0
2024-05-20 10:30:00,166.3,166.34,166.2,166.22,27123.0,164.2315,164.271,164.1327,164.1525,27123.0
2024-05-20 11:00:00,166.23,166.34,166.18,166.32,28968.0,164.1624,164.271,164.113,164.2512,28968.0
2024-05-20 11:30:00,166.34,166.39,166.21,166.28,21027.0,164.271,164.3204,164.1426,164.2117,21027.0
2024-05-20 12:00:00,166.32,166.39,166.23,166.26,25666.0,164.2512,164.3204,164.1624,164.192,25666.0
2024-05-20 12:30:00,166.25,166.45,166.24,166.44,35832.0,164.1821,164.3796,164.1722,164.3698,35832.0
2024-05-20 13:00:00,166.45,166.45,166.09,166.15,24454.0,164.3796,164.3796,164.0241,164.0834,24454.0
2024-05-20 13:30:00,166.15,166.22,166.1,166.16,28325.0,164.0834,164.1525,164.034,164.0932,28325.0
2024-05-20 14:00:00,166.15,166.16,165.84,166.15,38285.0,164.0834,164.0932,163.7772,164.0834,38285.0
2024-05-20 14:30:00,166.17,166.28,166.15,166.16,18413.0,164.1031,164.2117,164.0834,164.0932,18413.0
2024-05-20 15:00:00,166.12,166.32,166.11,166.29,40327.0,164.0537,164.2512,164.0439,164.2216,40327.0
2024-05-20 15:30:00,166.3,166.32,166.02,166.17,48153.0,164.2315,164.2512,163.955,164.1031,48153.0
2024-05-21 09:30:00,165.88,166.04,165.76,165.85,122966.0,163.8167,163.9747,163.6982,163.7871,122966.0
2024-05-21 10:00:00,165.89,166.0,165.84,165.99,28014.0,163.8266,163.9352,163.7772,163.9253,28014.0
2024-05-21 10:30:00,165.96,166.21,165.96,166.15,40613.0,163.8957,164.1426,163.8957,164.0834,40613.0
2024-05-21 11:00:00,166.14,166.22,166.07,166.18,83989.0,164.0735,164.1525,164.0044,164.113,83989.0
2024-05-21 11:30:00,166.13,166.13,165.88,165.93,16658.0,164.0636,164.0636,163.8167,163.8661,16658.0
2024-05-21 12:00:00,165.9,166.03,165.84,165.98,28152.0,163.8365,163.9649,163.7772,163.9155,28152.0
2024-05-21 12:30:00,165.99,166.01,165.88,165.92,26809.0,163.9253,163.9451,163.8167,163.8562,26809.0
2024-05-21 13:00:00,165.9,165.97,165.82,165.93,14124.0,163.8365,163.9056,163.7575,163.8661,14124.0
2024-05-21 13:30:00,165.95,166.1,165.91,166.1,27522.0,163.8858,164.034,163.8463,164.034,27522.0
2024-05-21 14:00:00,166.09,166.12,165.95,165.96,28320.0,164.0241,164.0537,163.8858,163.8957,28320.0
2024-05-21 14:30:00,165.96,166.05,165.88,165.97,30520.0,163.8957,163.9846,163.8167,163.9056,30520.0
2024-05-21 15:00:00,165.99,166.13,165.91,166.08,37187.0,163.9253,164.0636,163.8463,164.0142,37187.0
2024-05-21 15:30:00,166.09,166.31,166.08,166.23,98194.0,164.0241,164.2414,164.0142,164.1624,98194.0
2024-05-22 09:30:00,166.18,166.18,165.87,166.0,31822.0,164.113,164.113,163.8068,163.9352,31822.0
2024-05-22 10:00:00,166.05,166.14,165.96,166.12,21097.0,163.9846,164.0735,163.8957,164.0537,21097.0
2024-05-22 10:30:00,166.11,166.11,165.91,166.06,30129.0,164.0439,164.0439,163.8463,163.9945,30129.0
2024-05-22 11:00:00,166.07,166.19,166.06,166.1,72912.0,164.0044,164.1229,163.9945,164.034,72912.0
2024-05-22 11:30:00,166.11,166.12,165.89,166.05,61546.0,164.0439,164.0537,163.8266,163.9846,61546.0
2024-05-22 12:00:00,166.04,166.17,166.03,166.15,32964.0,163.9747,164.1031,163.9649,164.0834,32964.0
2024-05-22 12:30:00,166.16,166.2,166.04,166.15,44769.0,164.0932,164.1327,163.9747,164.0834,44769.0
2024-05-22 13:00:00,166.14,166.23,166.13,166.15,32473.0,164.0735,164.1624,164.0636,164.0834,32473.0
2024-05-22 13:30:00,166.12,166.12,165.64,165.77,49200.0,164.0537,164.0537,163.5797,163.7081,49200.0
2024-05-22 14:00:00,165.71,165.76,165.12,165.12,94916.0,163.6488,163.6982,163.0662,163.0662,94916.0
2024-05-22 14:30:00,165.12,165.4,165.08,165.39,49057.0,163.0662,163.3427,163.0267,163.3328,49057.0
2024-05-22 15:00:00,165.37,165.47,165.11,165.39,41495.0,163.3131,163.4118,163.0563,163.3328,41495.0
2024-05-22 15:30:00,165.43,165.73,165.19,165.69,60512.0,163.3723,163.6686,163.1353,163.6291,60512.0
2024-05-23 09:30:00,167.14,167.26,166.25,166.29,47758.0,165.061,165.1796,164.1821,164.2216,47758.0
2024-05-23 10:00:00,166.41,166.79,166.33,166.62,26996.0,164.3401,164.7154,164.2611,164.5475,26996.0
2024-05-23 10:30:00,166.65,166.75,166.01,166.03,46596.0,164.5771,164.6759,163.9451,163.9649,46596.0
2024-05-23 11:00:00,166.04,166.6,166.04,166.55,31735.0,163.9747,164.5278,163.9747,164.4784,31735.0
2024-05-23 11:30:00,166.57,166.93,166.56,166.76,34616.0,164.4981,164.8537,164.4883,164.6858,34616.0
2024-05-23 12:00:00,166.72,166.87,166.58,166.87,43260.0,164.6463,164.7944,164.508,164.7944,43260.0
2024-05-23 12:30:00,166.87,166.91,166.35,166.35,29221.0,164.7944,164.8339,164.2809,164.2809,29221.0
2024-05-23 13:00:00,166.37,166.46,166.17,166.4,44239.0,164.3006,164.3895,164.1031,164.3302,44239.0
2024-05-23 13:30:00,166.38,166.38,165.5,165.53,39217.0,164.3105,164.3105,163.4414,163.4711,39217.0
2024-05-23 14:00:00,165.48,165.56,165.12,165.24,32619.0,163.4217,163.5007,163.0662,163.1847,32619.0
2024-05-23 14:30:00,165.2,165.38,164.91,164.93,108806.0,163.1452,163.3229,162.8588,162.8785,108806.0
2024-05-23 15:00:00,164.94,165.2,164.87,165.08,60042.0,162.8884,163.1452,162.8193,163.0267,60042.0
2024-05-23 15:30:00,165.1,165.45,165.06,165.33,71236.0,163.0464,163.3921,163.0069,163.2736,71236.0
2024-05-24 09:30:00,165.99,166.2,165.68,165.79,36494.0,163.9253,164.1327,163.6192,163.7278,36494.0
2024-05-24 10:00:00,165.8,166.27,165.8,166.21,46479.0,163.7377,164.2019,163.7377,164.1426,46479.0
2024-05-24 10:30:00,166.22,166.45,166.05,166.43,23805.0,164.1525,164.3796,163.9846,164.3599,23805.0
2024-05-24 11:00:00,166.44,166.8,166.44,166.62,32643.0,164.3698,164.7253,164.3698,164.5475,32643.0
2024-05-24 11:30:00,166.65,166.73,166.44,166.58,30046.0,164.5771,164.6561,164.3698,164.508,30046.0
2024-05-24 12:00:00,166.57,166.7,166.53,166.63,64558.0,164.4981,164.6265,164.4586,164.5574,64558.0
2024-05-24 12:30:00,166.61,166.65,166.49,166.51,23959.0,164.5376,164.5771,164.4191,164.4389,23959.0
2024-05-24 13:00:00,166.49,166.64,166.4,166.59,14750.0,164.4191,164.5673,164.3302,164.5179,14750.0
2024-05-24 13:30:00,166.54,166.6,166.44,166.53,29850.0,164.4685,164.5278,164.3698,164.4586,29850.0
2024-05-24 14:00:00,166.52,166.73,166.49,166.52,28864.0,164.4488,164.6561,164.4191,164.4488,28864.0
2024-05-24 14:30:00,166.51,166.56,166.4,166.4,30725.0,164.4389,164.4883,164.3302,164.3302,30725.0
2024-05-24 15:00:00,166.37,166.43,166.14,166.37,56099.0,164.3006,164.3599,164.0735,164.3006,56099.0
2024-05-24 15:30:00,166.35,166.55,166.35,166.54,78854.0,164.2809,164.4784,164.2809,164.4685,78854.0
2024-05-28 09:30:00,167.36,167.36,166.66,166.68,35927.0,165.2783,165.2783,164.587,164.6068,35927.0
2024-05-28 10:00:00,166.69,166.79,166.56,166.72,35708.0,164.6166,164.7154,164.4883,164.6463,35708.0
2024-05-28 10:30:00,166.68,166.89,166.58,166.81,30246.0,164.6068,164.8142,164.508,164.7351,30246.0
2024-05-28 11:00:00,166.82,166.82,166.61,166.75,35585.0,164.745,164.745,164.5376,164.6759,35585.0
2024-05-28 11:30:00,166.75,166.8,166.66,166.75,24457.0,164.6759,164.7253,164.587,164.6759,24457.0
2024-05-28 12:00:00,166.75,166.86,166.67,166.7,27353.0,164.6759,164.7845,164.5969,164.6265,27353.0
2024-05-28 12:30:00,166.7,166.92,166.67,166.78,47989.0,164.6265,164.8438,164.5969,164.7055,47989.0
2024-05-28 13:00:00,166.81,166.86,166.62,166.77,27709.0,164.7351,164.7845,164.5475,164.6956,27709.0
2024-05-28 13:30:00,166.75,166.9,166.46,166.53,28973.0,164.6759,164.824,164.3895,164.4586,28973.0
2024-05-28 14:00:00,166.51,166.73,166.37,166.38,85549.0,164.4389,164.6561,164.3006,164.3105,85549.0
2024-05-28 14:30:00,166.37,166.39,166.01,166.36,51138.0,164.3006,164.3204,163.9451,164.2907,51138.0
2024-05-28 15:00:00,166.35,166.59,166.29,166.41,44366.0,164.2809,164.5179,164.2216,164.3401,44366.0
2024-05-28 15:30:00,166.42,166.93,166.41,166.93,64529.0,164.35,164.8537,164.3401,164.8537,64529.0
2024-05-29 09:30:00,165.2,165.64,165.2,165.58,82914.0,163.1452,163.5797,163.1452,163.5204,82914.0
2024-05-29 10:00:00,165.59,165.83,165.49,165.77,35985.0,163.5303,163.7673,163.4316,163.7081,35985.0
2024-05-29 10:30:00,165.83,166.06,165.82,165.98,22598.0,163.7673,163.9945,163.7575,163.9155,22598.0
2024-05-29 11:00:00,165.95,165.95,165.66,165.81,20622.0,163.8858,163.8858,163.5995,163.7476,20622.0
2024-05-29 11:30:00,165.74,165.88,165.68,165.82,23998.0,163.6785,163.8167,163.6192,163.7575,23998.0
2024-05-29 12:00:00,165.82,165.89,165.63,165.85,43925.0,163.7575,163.8266,163.5698,163.7871,43925.0
2024-05-29 12:30:00,165.84,165.98,165.79,165.91,174496.0,163.7772,163.9155,163.7278,163.8463,174496.0
2024-05-29 13:00:00,165.9,165.92,165.67,165.87,111010.0,163.8365,163.8562,163.6093,163.8068,111010.0
2024-05-29 13:30:00,165.86,165.93,165.62,165.88,78139.0,163.797,163.8661,163.5599,163.8167,78139.0
2024-05-29 14:00:00,165.87,165.95,165.79,165.79,90209.0,163.8068,163.8858,163.7278,163.7278,90209.0
2024-05-29 14:30:00,165.79,165.8,165.59,165.65,41739.0,163.7278,163.7377,163.5303,163.5896,41739.0
2024-05-29 15:00:00,165.65,165.97,165.61,165.85,43544.0,163.5896,163.9056,163.5501,163.7871,43544.0
2024-05-29 15:30:00,165.83,165.95,165.46,165.61,51530.0,163.7673,163.8858,163.4019,163.5501,51530.0
2024-05-30 09:30:00,165.37,165.5,165.14,165.46,36563.0,163.3131,163.4414,163.0859,163.4019,36563.0
2024-05-30 10:00:00,165.49,165.52,164.99,165.26,33689.0,163.4316,163.4612,162.9378,163.2044,33689.0
2024-05-30 10:30:00,165.23,165.31,164.96,165.02,42345.0,163.1748,163.2538,162.9082,162.9674,42345.0
2024-05-30 11:00:00,165.02,165.14,164.83,165.12,23679.0,162.9674,163.0859,162.7798,163.0662,23679.0
2024-05-30 11:30:00,165.13,165.29,165.12,165.13,29507.0,163.076,163.2341,163.0662,163.076,29507.0
2024-05-30 12:00:00,165.15,165.45,165.15,165.28,32858.0,163.0958,163.3921,163.0958,163.2242,32858.0
2024-05-30 12:30:00,165.29,165.45,165.28,165.38,34886.0,163.2341,163.3921,163.2242,163.3229,34886.0
2024-05-30 13:00:00,165.38,165.54,165.33,165.43,27707.0,163.3229,163.4809,163.2736,163.3723,27707.0
2024-05-30 13:30:00,165.46,165.51,165.26,165.33,31281.0,163.4019,163.4513,163.2044,163.2736,31281.0
2024-05-30 14:00:00,165.34,165.38,165.02,165.22,32385.0,163.2834,163.3229,162.9674,163.1649,32385.0
2024-05-30 14:30:00,165.23,165.29,165.09,165.18,18842.0,163.1748,163.2341,163.0365,163.1254,18842.0
2024-05-30 15:00:00,165.17,165.22,164.76,164.94,67372.0,163.1155,163.1649,162.7106,162.8884,67372.0
2024-05-30 15:30:00,164.99,165.0,164.27,164.67,80290.0,162.9378,162.9477,162.2267,162.6218,80290.0
2024-05-31 09:30:00,165.16,165.39,164.78,164.79,49068.0,163.1057,163.3328,162.7304,162.7403,49068.0
2024-05-31 10:00:00,164.76,164.76,163.89,163.93,44679.0,162.7106,162.7106,161.8515,161.891,44679.0
2024-05-31 10:30:00,163.9,163.96,163.6,163.83,49835.0,161.8613,161.9206,161.5651,161.7922,49835.0
2024-05-31 11:00:00,163.82,163.82,163.58,163.63,28563.0,161.7823,161.7823,161.5453,161.5947,28563.0
2024-05-31 11:30:00,163.61,163.63,163.41,163.46,53449.0,161.575,161.5947,161.3774,161.4268,53449.0
2024-05-31 12:00:00,163.43,163.53,163.09,163.15,36110.0,161.3972,161.4959,161.0614,161.1207,36110.0
2024-05-31 12:30:00,163.18,163.42,163.14,163.42,33657.0,161.1503,161.3873,161.1108,161.3873,33657.0
2024-05-31 13:00:00,163.43,163.92,163.42,163.9,39305.0,161.3972,161.8811,161.3873,161.8613,39305.0
2024-05-31 13:30:00,163.89,163.95,163.73,163.78,18991.0,161.8515,161.9107,161.6935,161.7428,18991.0
2024-05-31 14:00:00,163.78,163.91,163.69,163.72,71241.0,161.7428,161.8712,161.654,161.6836,71241.0
2024-05-31 14:30:00,163.75,164.06,163.67,163.93,76669.0,161.7132,162.0194,161.6342,161.891,76669.0
2024-05-31 15:00:00,163.9,164.4,163.82,164.27,39087.0,161.8613,162.3551,161.7823,162.2267,39087.0
2024-05-31 15:30:00,164.24,165.83,164.18,165.78,190369.0,162.1971,163.7673,162.1379,163.718,190369.0
2024-06-03 09:30:00,166.61,166.61,165.64,165.96,207878.0,164.5376,164.5376,163.5797,163.8957,207878.0
2024-06-03 10:00:00,166.05,166.32,165.92,166.06,42066.0,163.9846,164.2512,163.8562,163.9945,42066.0
2024-06-03 10:30:00,166.06,166.06,165.27,165.4,41475.0,163.9945,163.9945,163.2143,163.3427,41475.0
2024-06-03 11:00:00,165.32,165.59,165.22,165.55,27737.0,163.2637,163.5303,163.1649,163.4908,27737.0
2024-06-03 11:30:00,165.57,165.59,165.27,165.42,27034.0,163.5106,163.5303,163.2143,163.3624,27034.0
2024-06-03 12:00:00,165.45,165.49,164.74,164.81,52133.0,163.3921,163.4316,162.6909,162.76,52133.0
2024-06-03 12:30:00,164.76,164.89,164.55,164.69,45661.0,162.7106,162.839,162.5033,162.6415,45661.0
2024-06-03 13:00:00,164.68,164.94,164.4,164.94,48290.0,162.6316,162.8884,162.3551,162.8884,48290.0
2024-06-03 13:30:00,164.94,165.2,164.93,165.05,47854.0,162.8884,163.1452,162.8785,162.997,47854.0
2024-06-03 14:00:00,165.12,165.24,164.96,165.05,45960.0,163.0662,163.1847,162.9082,162.997,45960.0
2024-06-03 14:30:00,165.11,165.36,165.1,165.24,40512.0,163.0563,163.3032,163.0464,163.1847,40512.0
2024-06-03 15:00:00,165.24,165.5,165.2,165.47,149318.0,163.1847,163.4414,163.1452,163.4118,149318.0
2024-06-03 15:30:00,165.44,165.87,165.28,165.87,52401.0,163.3822,163.8068,163.2242,163.8068,52401.0
2024-06-04 09:30:00,165.67,165.69,165.34,165.51,47197.0,163.6093,163.6291,163.2834,163.4513,47197.0
2024-06-04 10:00:00,165.52,165.87,165.29,165.65,99650.0,163.4612,163.8068,163.2341,163.5896,99650.0
2024-06-04 10:30:00,165.66,165.83,165.46,165.48,40651.0,163.5995,163.7673,163.4019,163.4217,40651.0
2024-06-04 11:00:00,165.46,165.7,165.39,165.47,23623.0,163.4019,163.639,163.3328,163.4118,23623.0
2024-06-04 11:30:00,165.44,165.44,165.23,165.27,32125.0,163.3822,163.3822,163.1748,163.2143,32125.0
2024-06-04 12:00:00,165.25,165.49,165.17,165.46,55321.0,163.1946,163.4316,163.1155,163.4019,55321.0
2024-06-04 12:30:00,165.47,165.76,165.39,165.64,25517.0,163.4118,163.6982,163.3328,163.5797,25517.0
2024-06-04 13:00:00,165.64,165.76,165.39,165.76,21151.0,163.5797,163.6982,163.3328,163.6982,21151.0
2024-06-04 13:30:00,165.78,165.89,165.59,165.81,36339.0,163.718,163.8266,163.5303,163.7476,36339.0
2024-06-04 14:00:00,165.79,166.47,165.79,166.46,34224.0,163.7278,164.3994,163.7278,164.3895,34224.0
2024-06-04 14:30:00,166.47,166.52,166.27,166.31,57184.0,164.3994,164.4488,164.2019,164.2414,57184.0
2024-06-04 15:00:00,166.29,166.3,165.74,166.03,80825.0,164.2216,164.2315,163.6785,163.9649,80825.0
2024-06-04 15:30:00,166.02,166.32,165.85,166.27,212360.0,163.955,164.2512,163.7871,164.2019,212360.0
2024-06-05 09:30:00,167.25,167.26,166.77,166.88,73277.0,165.1697,165.1796,164.6956,164.8043,73277.0
2024-06-05 10:00:00,166.86,166.97,166.57,166.97,61870.0,164.7845,164.8932,164.4981,164.8932,61870.0
2024-06-05 10:30:00,166.96,167.29,166.96,167.29,29443.0,164.8833,165.2092,164.8833,165.2092,29443.0
2024-06-05 11:00:00,167.3,167.71,167.3,167.58,72180.0,165.2191,165.624,165.2191,165.4956,72180.0
2024-06-05 11:30:00,167.58,167.7,167.54,167.59,30416.0,165.4956,165.6141,165.4561,165.5054,30416.0
2024-06-05 12:00:00,167.53,167.62,167.5,167.6,37701.0,165.4462,165.5351,165.4166,165.5153,37701.0
2024-06-05 12:30:00,167.59,167.82,167.57,167.75,60426.0,165.5054,165.7326,165.4857,165.6635,60426.0
2024-06-05 13:00:00,167.73,167.87,167.6,167.75,48784.0,165.6437,165.782,165.5153,165.6635,48784.0
2024-06-05 13:30:00,167.8,167.95,167.78,167.95,28902.0,165.7128,165.861,165.6931,165.861,28902.0
2024-06-05 14:00:00,167.96,168.07,167.88,168.07,59644.0,165.8708,165.9795,165.7918,165.9795,59644.0
2024-06-05 14:30:00,168.05,168.23,168.04,168.21,34361.0,165.9597,166.1375,165.9498,166.1177,34361.0
2024-06-05 15:00:00,168.17,168.27,168.1,168.12,49036.0,166.0782,166.177,166.0091,166.0289,49036.0
2024-06-05 15:30:00,168.1,168.4,167.97,168.4,60947.0,166.0091,166.3054,165.8807,166.3054,60947.0
2024-06-06 09:30:00,168.58,168.6,168.28,168.28,35949.0,166.4831,166.5029,166.1869,166.1869,35949.0
2024-06-06 10:00:00,168.3,168.63,168.29,168.6,101240.0,166.2066,166.5325,166.1967,166.5029,101240.0
2024-06-06 10:30:00,168.59,168.59,168.37,168.4,28061.0,166.493,166.493,166.2757,166.3054,28061.0
2024-06-06 11:00:00,168.36,168.46,168.3,168.34,40887.0,166.2659,166.3646,166.2066,166.2461,40887.0
2024-06-06 11:30:00,168.29,168.33,168.21,168.26,27115.0,166.1967,166.2362,166.1177,166.1671,27115.0
2024-06-06 12:00:00,168.22,168.34,168.11,168.14,81770.0,166.1276,166.2461,166.019,166.0486,81770.0
2024-06-06 12:30:00,168.15,168.17,168.01,168.11,171075.0,166.0585,166.0782,165.9202,166.019,171075.0
2024-06-06 13:00:00,168.08,168.36,168.06,168.31,46007.0,165.9894,166.2659,165.9696,166.2165,46007.0
2024-06-06 13:30:00,168.31,168.41,168.21,168.26,26312.0,166.2165,166.3152,166.1177,166.1671,26312.0
2024-06-06 14:00:00,168.25,168.27,167.83,168.05,39862.0,166.1572,166.177,165.7425,165.9597,39862.0
2024-06-06 14:30:00,168.01,168.32,167.98,168.28,106075.0,165.9202,166.2264,165.8906,166.1869,106075.0
2024-06-06 15:00:00,168.27,168.36,168.13,168.26,193923.0,166.177,166.2659,166.0387,166.1671,193923.0
2024-06-06 15:30:00,168.25,168.34,168.14,168.32,247783.0,166.1572,166.2461,166.0486,166.2264,247783.0
2024-06-07 09:30:00,168.18,168.34,167.72,168.28,150230.0,166.0881,166.2461,165.6338,166.1869,150230.0
2024-06-07 10:00:00,168.29,168.5,168.22,168.47,36536.0,166.1967,166.4041,166.1276,166.3745,36536.0
2024-06-07 10:30:00,168.46,168.95,168.37,168.64,31684.0,166.3646,166.8485,166.2757,166.5424,31684.0
2024-06-07 11:00:00,168.6,168.6,168.27,168.51,95860.0,166.5029,166.5029,166.177,166.414,95860.0
2024-06-07 11:30:00,168.51,168.67,168.42,168.61,23658.0,166.414,166.572,166.3251,166.5128,23658.0
2024-06-07 12:00:00,168.6,168.84,168.53,168.84,36892.0,166.5029,166.7399,166.4338,166.7399,36892.0
2024-06-07 12:30:00,168.87,169.02,168.57,168.96,30120.0,166.7695,166.9177,166.4733,166.8584,30120.0
2024-06-07 13:00:00,169.0,169.15,168.85,168.94,22889.0,166.8979,167.046,166.7498,166.8387,22889.0
2024-06-07 13:30:00,168.94,169.02,168.83,168.88,59644.0,166.8387,166.9177,166.73,166.7794,59644.0
2024-06-07 14:00:00,168.76,168.76,168.05,168.4,36517.0,166.6609,166.6609,165.9597,166.3054,36517.0
2024-06-07 14:30:00,168.36,168.63,168.33,168.49,28234.0,166.2659,166.5325,166.2362,166.3943,28234.0
2024-06-07 15:00:00,168.46,168.55,168.12,168.39,65122.0,166.3646,166.4535,166.0289,166.2955,65122.0
2024-06-07 15:30:00,168.4,168.45,168.06,168.12,61221.0,166.3054,166.3547,165.9696,166.0289,61221.0
2024-06-10 09:30:00,167.95,167.95,167.66,167.81,28478.0,165.861,165.861,165.5746,165.7227,28478.0
2024-06-10 10:00:00,167.81,167.97,167.8,167.9,81901.0,165.7227,165.8807,165.7128,165.8116,81901.0
2024-06-10 10:30:00,167.91,168.04,167.87,168.02,52528.0,165.8215,165.9498,165.782,165.9301,52528.0
2024-06-10 11:00:00,168.04,168.24,168.03,168.24,62120.0,165.9498,166.1474,165.94,166.1474,62120.0
2024-06-10 11:30:00,168.26,168.48,168.24,168.32,132320.0,166.1671,166.3844,166.1474,166.2264,132320.0
2024-06-10 12:00:00,168.34,168.49,168.31,168.46,51887.0,166.2461,166.3943,166.2165,166.3646,51887.0
2024-06-10 12:30:00,168.45,168.54,168.41,168.5,142819.0,166.3547,166.4436,166.3152,166.4041,142819.0
2024-06-10 13:00:00,168.42,168.49,168.29,168.29,22791.0,166.3251,166.3943,166.1967,166.1967,22791.0
2024-06-10 13:30:00,168.3,168.74,168.26,168.62,32262.0,166.2066,166.6411,166.1671,166.5226,32262.0
2024-06-10 14:00:00,168.59,168.71,168.35,168.38,51693.0,166.493,166.6115,166.256,166.2856,51693.0
2024-06-10 14:30:00,168.32,168.61,168.32,168.55,20215.0,166.2264,166.5128,166.2264,166.4535,20215.0
2024-06-10 15:00:00,168.56,168.92,168.56,168.81,96320.0,166.4634,166.8189,166.4634,166.7103,96320.0
2024-06-10 15:30:00,168.77,168.86,168.55,168.85,70323.0,166.6708,166.7596,166.4535,166.7498,70323.0
2024-06-11 09:30:00,168.27,168.27,167.47,167.67,42315.0,166.516,166.516,165.7243,165.9222,42315.0
2024-06-11 10:00:00,167.66,168.13,167.63,168.06,29079.0,165.9123,166.3774,165.8826,166.3082,29079.0
2024-06-11 10:30:00,168.09,168.37,168.06,168.36,33354.0,166.3378,166.6149,166.3082,166.605,33354.0
2024-06-11 11:00:00,168.39,168.39,168.12,168.23,29287.0,166.6347,166.6347,166.3675,166.4764,29287.0
2024-06-11 11:30:00,168.25,168.32,168.0,168.03,18071.0,166.4962,166.5654,166.2488,166.2785,18071.0
2024-06-11 12:00:00,168.0,168.18,168.0,168.13,54022.0,166.2488,166.4269,166.2488,166.3774,54022.0
2024-06-11 12:30:00,168.13,168.26,168.12,168.19,72832.0,166.3774,166.5061,166.3675,166.4368,72832.0
2024-06-11 13:00:00,168.22,168.44,168.14,168.3,56338.0,166.4665,166.6842,166.3873,166.5457,56338.0
2024-06-11 13:30:00,168.3,168.66,168.3,168.65,55318.0,166.5457,166.9019,166.5457,166.892,55318.0
2024-06-11 14:00:00,168.65,169.05,168.6,169.04,67331.0,166.892,167.2878,166.8425,167.2779,67331.0
2024-06-11 14:30:00,169.06,169.19,169.01,169.13,66450.0,167.2977,167.4264,167.2483,167.367,66450.0
2024-06-11 15:00:00,169.14,169.24,169.0,169.02,49487.0,167.3769,167.4759,167.2384,167.2582,49487.0
2024-06-11 15:30:00,169.0,169.32,168.97,169.31,126571.0,167.2384,167.555,167.2087,167.5451,126571.0
2024-06-12 09:30:00,170.96,171.09,170.47,170.97,70772.0,169.1779,169.3066,168.693,169.1878,70772.0
2024-06-12 10:00:00,170.98,171.32,170.95,171.29,39411.0,169.1977,169.5342,169.168,169.5045,39411.0
2024-06-12 10:30:00,171.3,171.3,170.9,170.99,32736.0,169.5144,169.5144,169.1186,169.2076,32736.0
2024-06-12 11:00:00,170.98,171.1,170.85,170.99,33862.0,169.1977,169.3165,169.0691,169.2076,33862.0
2024-06-12 11:30:00,171.0,171.0,170.81,170.94,44540.0,169.2175,169.2175,169.0295,169.1581,44540.0
2024-06-12 12:00:00,170.9,170.95,170.77,170.78,80045.0,169.1186,169.168,168.9899,168.9998,80045.0
2024-06-12 12:30:00,170.76,170.9,170.75,170.85,33462.0,168.98,169.1186,168.9701,169.0691,33462.0
2024-06-12 13:00:00,170.83,171.01,170.83,170.91,18127.0,169.0493,169.2274,169.0493,169.1284,18127.0
2024-06-12 13:30:00,170.86,170.88,170.65,170.74,59070.0,169.079,169.0988,168.8712,168.9602,59070.0
2024-06-12 14:00:00,170.69,170.78,170.25,170.74,93187.0,168.9107,168.9998,168.4753,168.9602,93187.0
2024-06-12 14:30:00,170.75,170.84,170.3,170.7,48357.0,168.9701,169.0592,168.5248,168.9206,48357.0
2024-06-12 15:00:00,170.68,171.11,170.13,170.21,100195.0,168.9008,169.3264,168.3566,168.4357,100195.0
2024-06-12 15:30:00,170.19,170.65,170.01,170.37,154867.0,168.416,168.8712,168.2378,168.5941,154867.0
2024-06-13 09:30:00,170.61,170.61,170.08,170.14,50266.0,168.8316,168.8316,168.3071,168.3665,50266.0
2024-06-13 10:00:00,170.16,170.26,169.82,169.99,28318.0,168.3863,168.4852,168.0498,168.218,28318.0
2024-06-13 10:30:00,170.04,170.14,169.85,169.87,34408.0,168.2675,168.3665,168.0795,168.0993,34408.0
2024-06-13 11:00:00,169.87,170.16,169.79,170.16,36241.0,168.0993,168.3863,168.0201,168.3863,36241.0
2024-06-13 11:30:00,170.16,170.27,170.16,170.19,30669.0,168.3863,168.4951,168.3863,168.416,30669.0
2024-06-13 12:00:00,170.15,170.16,169.74,169.77,33484.0,168.3764,168.3863,167.9706,168.0003,33484.0
2024-06-13 12:30:00,169.74,170.19,169.73,170.12,40364.0,167.9706,168.416,167.9607,168.3467,40364.0
2024-06-13 13:00:00,170.1,170.48,170.1,170.43,50620.0,168.3269,168.7029,168.3269,168.6535,50620.0
2024-06-13 13:30:00,170.44,170.53,170.3,170.45,169228.0,168.6633,168.7524,168.5248,168.6732,169228.0
2024-06-13 14:00:00,170.45,170.6,170.34,170.57,58045.0,168.6732,168.8217,168.5644,168.792,58045.0
2024-06-13 14:30:00,170.58,170.73,170.56,170.71,36658.0,168.8019,168.9503,168.7821,168.9305,36658.0
2024-06-13 15:00:00,170.7,170.87,170.66,170.76,200298.0,168.9206,169.0889,168.8811,168.98,200298.0
2024-06-13 15:30:00,170.77,171.11,170.68,170.84,75219.0,168.9899,169.3264,168.9008,169.0592,75219.0
2024-06-14 09:30:00,170.62,170.77,170.55,170.64,82288.0,168.8415,168.9899,168.7722,168.8613,82288.0
2024-06-14 10:00:00,170.6,170.73,170.32,170.59,37616.0,168.8217,168.9503,168.5446,168.8118,37616.0
2024-06-14 10:30:00,170.6,170.67,170.24,170.6,33963.0,168.8217,168.891,168.4654,168.8217,33963.0
2024-06-14 11:00:00,170.64,170.77,170.53,170.69,42237.0,168.8613,168.9899,168.7524,168.9107,42237.0
2024-06-14 11:30:00,170.72,170.81,170.43,170.73,30071.0,168.9404,169.0295,168.6535,168.9503,30071.0
2024-06-14 12:00:00,170.72,170.87,170.64,170.67,69305.0,168.9404,169.0889,168.8613,168.891,69305.0
2024-06-14 12:30:00,170.68,170.9,170.6,170.84,31930.0,168.9008,169.1186,168.8217,169.0592,31930.0
2024-06-14 13:00:00,170.89,171.05,170.86,170.97,26199.0,169.1087,169.267,169.079,169.1878,26199.0
2024-06-14 13:30:00,170.97,171.05,170.87,170.9,149137.0,169.1878,169.267,169.0889,169.1186,149137.0
2024-06-14 14:00:00,170.83,171.03,170.72,170.94,42376.0,169.0493,169.2472,168.9404,169.1581,42376.0
2024-06-14 14:30:00,170.92,171.06,170.75,170.98,50873.0,169.1383,169.2769,168.9701,169.1977,50873.0
2024-06-14 15:00:00,170.97,171.04,170.91,171.02,155129.0,169.1878,169.2571,169.1284,169.2373,155129.0
2024-06-14 15:30:00,171.0,171.12,170.86,171.12,73748.0,169.2175,169.3363,169.079,169.3363,73748.0
2024-06-17 09:30:00,171.11,171.11,170.68,170.96,40678.0,169.3264,169.3264,168.9008,169.1779,40678.0
2024-06-17 10:00:00,170.98,171.06,170.83,170.94,30960.0,169.1977,169.2769,169.0493,169.1581,30960.0
2024-06-17 10:30:00,170.93,171.08,170.91,171.05,39529.0,169.1482,169.2967,169.1284,169.267,39529.0
2024-06-17 11:00:00,171.09,171.47,171.09,171.43,31670.0,169.3066,169.6826,169.3066,169.643,31670.0
2024-06-17 11:30:00,171.41,171.45,171.34,171.41,15990.0,169.6232,169.6628,169.554,169.6232,15990.0
2024-06-17 12:00:00,171.41,171.99,171.41,171.98,31226.0,169.6232,170.1972,169.6232,170.1873,31226.0
2024-06-17 12:30:00,171.97,172.12,171.89,171.98,44340.0,170.1774,170.3258,170.0982,170.1873,44340.0
2024-06-17 13:00:00,171.97,172.33,171.97,172.27,104197.0,170.1774,170.5336,170.1774,170.4743,104197.0
2024-06-17 13:30:00,172.28,172.6,172.27,172.58,32172.0,170.4842,170.8008,170.4743,170.781,32172.0
2024-06-17 14:00:00,172.59,172.86,172.54,172.76,92523.0,170.7909,171.0581,170.7415,170.9592,92523.0
2024-06-17 14:30:00,172.77,172.81,172.56,172.68,34531.0,170.9691,171.0086,170.7612,170.88,34531.0
2024-06-17 15:00:00,172.66,172.95,172.62,172.93,70761.0,170.8602,171.1472,170.8206,171.1274,70761.0
2024-06-17 15:30:00,172.91,172.93,172.42,172.47,108017.0,171.1076,171.1274,170.6227,170.6722,108017.0
2024-06-18 09:30:00,172.75,172.94,172.59,172.76,67983.0,170.9493,171.1373,170.7909,170.9592,67983.0
2024-06-18 10:00:00,172.81,173.0,172.78,172.84,27012.0,171.0086,171.1967,170.979,171.0383,27012.0
2024-06-18 10:30:00,172.87,173.04,172.75,172.81,86485.0,171.068,171.2362,170.9493,171.0086,86485.0
2024-06-18 11:00:00,172.81,172.92,172.75,172.86,44863.0,171.0086,171.1175,170.9493,171.0581,44863.0
2024-06-18 11:30:00,172.86,173.04,172.85,173.04,64355.0,171.0581,171.2362,171.0482,171.2362,64355.0
2024-06-18 12:00:00,173.04,173.16,172.94,172.95,21647.0,171.2362,171.355,171.1373,171.1472,21647.0
2024-06-18 12:30:00,172.94,173.17,172.9,173.15,500838.0,171.1373,171.3649,171.0977,171.3451,500838.0
2024-06-18 13:00:00,173.12,173.18,173.02,173.18,57891.0,171.3154,171.3748,171.2165,171.3748,57891.0
2024-06-18 13:30:00,173.16,173.31,173.1,173.2,68178.0,171.355,171.5034,171.2956,171.3946,68178.0
2024-06-18 14:00:00,173.18,173.18,172.88,172.99,43877.0,171.3748,171.3748,171.0779,171.1868,43877.0
2024-06-18 14:30:00,173.0,173.1,172.91,173.1,64541.0,171.1967,171.2956,171.1076,171.2956,64541.0
2024-06-18 15:00:00,173.09,173.1,172.91,173.03,63628.0,171.2857,171.2956,171.1076,171.2264,63628.0
2024-06-18 15:30:00,173.02,173.23,172.97,173.17,137077.0,171.2165,171.4243,171.167,171.3649,137077.0
2024-06-20 09:30:00,173.73,173.82,173.42,173.63,57048.0,171.9191,172.0081,171.6123,171.8201,57048.0
2024-06-20 10:00:00,173.7,173.7,173.17,173.41,55680.0,171.8894,171.8894,171.3649,171.6024,55680.0
2024-06-20 10:30:00,173.34,173.48,173.2,173.37,44129.0,171.5331,171.6717,171.3946,171.5628,44129.0
2024-06-20 11:00:00,173.38,173.43,173.2,173.28,22428.0,171.5727,171.6222,171.3946,171.4737,22428.0
2024-06-20 11:30:00,173.25,173.31,173.07,173.08,42683.0,171.4441,171.5034,171.2659,171.2758,42683.0
2024-06-20 12:00:00,173.08,173.16,172.63,172.63,66532.0,171.2758,171.355,170.8305,170.8305,66532.0
2024-06-20 12:30:00,172.6,172.8,172.29,172.61,61613.0,170.8008,170.9987,170.4941,170.8107,61613.0
2024-06-20 13:00:00,172.62,172.64,172.18,172.19,97753.0,170.8206,170.8404,170.3852,170.3951,97753.0
2024-06-20 13:30:00,172.32,172.47,171.9,172.46,37141.0,170.5238,170.6722,170.1081,170.6623,37141.0
2024-06-20 14:00:00,172.49,172.81,172.47,172.78,165847.0,170.692,171.0086,170.6722,170.979,165847.0
2024-06-20 14:30:00,172.78,172.82,172.46,172.46,46788.0,170.979,171.0185,170.6623,170.6623,46788.0
2024-06-20 15:00:00,172.48,172.48,172.08,172.48,72538.0,170.6821,170.6821,170.2863,170.6821,72538.0
2024-06-20 15:30:00,172.45,172.66,172.31,172.41,74234.0,170.6524,170.8602,170.5139,170.6128,74234.0
2024-06-21 09:30:00,172.11,172.36,171.68,171.91,149316.0,170.3159,170.5633,169.8904,170.118,149316.0
2024-06-21 10:00:00,171.94,172.18,171.82,171.96,50102.0,170.1477,170.3852,170.029,170.1675,50102.0
2024-06-21 10:30:00,171.97,172.24,171.84,172.22,79024.0,170.1774,170.4446,170.0488,170.4248,79024.0
2024-06-21 11:00:00,172.21,172.36,172.16,172.16,34811.0,170.4149,170.5633,170.3654,170.3654,34811.0
2024-06-21 11:30:00,172.1,172.49,172.01,172.49,28594.0,170.306,170.692,170.217,170.692,28594.0
2024-06-21 12:00:00,172.52,172.53,172.33,172.39,30839.0,170.7217,170.7316,170.5336,170.593,30839.0
2024-06-21 12:30:00,172.4,172.45,172.18,172.25,51071.0,170.6029,170.6524,170.3852,170.4545,51071.0
2024-06-21 13:00:00,172.22,172.34,172.06,172.14,56036.0,170.4248,170.5435,170.2665,170.3456,56036.0
2024-06-21 13:30:00,172.08,172.21,171.97,172.02,72893.0,170.2863,170.4149,170.1774,170.2269,72893.0
2024-06-21 14:00:00,172.02,172.25,171.98,172.25,31129.0,170.2269,170.4545,170.1873,170.4545,31129.0
2024-06-21 14:30:00,172.22,172.23,171.99,172.06,36000.0,170.4248,170.4347,170.1972,170.2665,36000.0
2024-06-21 15:00:00,172.09,172.22,172.07,172.15,41027.0,170.2961,170.4248,170.2764,170.3555,41027.0
2024-06-21 15:30:00,172.1,172.34,172.0,172.04,118005.0,170.306,170.5435,170.2071,170.2467,118005.0
2024-06-24 09:30:00,171.99,172.41,171.76,172.38,52093.0,170.1972,170.6128,169.9696,170.5831,52093.0
2024-06-24 10:00:00,172.38,172.71,172.17,172.17,31250.0,170.5831,170.9097,170.3753,170.3753,31250.0
2024-06-24 10:30:00,172.17,172.56,172.16,172.53,52854.0,170.3753,170.7612,170.3654,170.7316,52854.0
2024-06-24 11:00:00,172.47,172.58,172.35,172.56,27907.0,170.6722,170.781,170.5534,170.7612,27907.0
2024-06-24 11:30:00,172.54,172.58,172.42,172.53,34331.0,170.7415,170.781,170.6227,170.7316,34331.0
2024-06-24 12:00:00,172.52,172.56,172.37,172.5,65307.0,170.7217,170.7612,170.5732,170.7019,65307.0
2024-06-24 12:30:00,172.48,172.58,172.16,172.24,57433.0,170.6821,170.781,170.3654,170.4446,57433.0
2024-06-24 13:00:00,172.22,172.27,171.88,171.96,27207.0,170.4248,170.4743,170.0883,170.1675,27207.0
2024-06-24 13:30:00,171.96,172.02,171.77,171.85,62794.0,170.1675,170.2269,169.9795,170.0587,62794.0
2024-06-24 14:00:00,171.83,171.87,171.7,171.79,81972.0,170.0389,170.0784,169.9102,169.9993,81972.0
2024-06-24 14:30:00,171.78,172.0,171.7,171.87,29522.0,169.9894,170.2071,169.9102,170.0784,29522.0
2024-06-24 15:00:00,171.83,172.01,171.82,171.9,59231.0,170.0389,170.217,170.029,170.1081,59231.0
2024-06-24 15:30:00,171.91,171.94,171.39,171.4,67148.0,170.118,170.1477,169.6034,169.6133,67148.0
2024-06-25 09:30:00,171.99,171.99,171.59,171.62,51072.0,170.1972,170.1972,169.8014,169.831,51072.0
2024-06-25 10:00:00,171.62,171.92,171.61,171.85,25803.0,169.831,170.1279,169.8212,170.0587,25803.0
2024-06-25 10:30:00,171.88,171.96,171.67,171.81,31160.0,170.0883,170.1675,169.8805,170.0191,31160.0
2024-06-25 11:00:00,171.79,172.05,171.73,171.93,31261.0,169.9993,170.2566,169.9399,170.1378,31261.0
2024-06-25 11:30:00,171.94,172.03,171.86,172.0,31573.0,170.1477,170.2368,170.0685,170.2071,31573.0
2024-06-25 12:00:00,172.01,172.02,171.75,171.84,42312.0,170.217,170.2269,169.9597,170.0488,42312.0
2024-06-25 12:30:00,171.79,171.79,171.5,171.59,24573.0,169.9993,169.9993,169.7123,169.8014,24573.0
2024-06-25 13:00:00,171.55,171.75,171.44,171.73,46418.0,169.7618,169.9597,169.6529,169.9399,46418.0
2024-06-25 13:30:00,171.76,171.89,171.68,171.83,31815.0,169.9696,170.0982,169.8904,170.0389,31815.0
2024-06-25 14:00:00,171.83,172.15,171.79,172.15,36787.0,170.0389,170.3555,169.9993,170.3555,36787.0
2024-06-25 14:30:00,172.14,172.15,171.87,172.05,44594.0,170.3456,170.3555,170.0784,170.2566,44594.0
2024-06-25 15:00:00,172.05,172.28,172.0,172.28,113209.0,170.2566,170.4842,170.2071,170.4842,113209.0
2024-06-25 15:30:00,172.22,172.31,172.03,172.22,48363.0,170.4248,170.5139,170.2368,170.4248,48363.0
2024-06-26 09:30:00,171.84,171.84,171.49,171.76,34729.0,170.0488,170.0488,169.7024,169.9696,34729.0
2024-06-26 10:00:00,171.75,171.89,171.46,171.53,28904.0,169.9597,170.0982,169.6727,169.742,28904.0
2024-06-26 10:30:00,171.57,171.76,171.53,171.65,36804.0,169.7816,169.9696,169.742,169.8607,36804.0
2024-06-26 11:00:00,171.66,171.66,171.19,171.45,33670.0,169.8706,169.8706,169.4055,169.6628,33670.0
2024-06-26 11:30:00,171.45,171.9,171.35,171.89,40461.0,169.6628,170.1081,169.5639,170.0982,40461.0
2024-06-26 12:00:00,171.87,171.92,171.8,171.87,51241.0,170.0784,170.1279,170.0092,170.0784,51241.0
2024-06-26 12:30:00,171.83,171.91,171.61,171.7,51953.0,170.0389,170.118,169.8212,169.9102,51953.0
2024-06-26 13:00:00,171.72,171.76,171.51,171.6,31569.0,169.93,169.9696,169.7222,169.8113,31569.0
2024-06-26 13:30:00,171.61,171.68,171.52,171.67,18899.0,169.8212,169.8904,169.7321,169.8805,18899.0
2024-06-26 14:00:00,171.66,171.71,171.56,171.64,69058.0,169.8706,169.9201,169.7717,169.8508,69058.0
2024-06-26 14:30:00,171.64,171.73,171.49,171.57,83863.0,169.8508,169.9399,169.7024,169.7816,83863.0
2024-06-26 15:00:00,171.6,171.6,171.43,171.57,36608.0,169.8113,169.8113,169.643,169.7816,36608.0
2024-06-26 15:30:00,171.56,172.03,171.51,171.83,72077.0,169.7717,170.2368,169.7222,170.0389,72077.0
2024-06-27 09:30:00,171.89,172.25,171.73,171.94,132593.0,170.0982,170.4545,169.9399,170.1477,132593.0
2024-06-27 10:00:00,172.09,172.27,171.91,172.11,299806.0,170.2961,170.4743,170.118,170.3159,299806.0
2024-06-27 10:30:00,172.14,172.2,171.77,171.89,116160.0,170.3456,170.405,169.9795,170.0982,116160.0
2024-06-27 11:00:00,171.91,171.91,171.54,171.64,117535.0,170.118,170.118,169.7519,169.8508,117535.0
2024-06-27 11:30:00,171.63,171.64,171.46,171.61,92200.0,169.8409,169.8508,169.6727,169.8212,92200.0
2024-06-27 12:00:00,171.61,171.8,171.55,171.76,73174.0,169.8212,170.0092,169.7618,169.9696,73174.0
2024-06-27 12:30:00,171.78,171.85,171.69,171.72,84466.0,169.9894,170.0587,169.9003,169.93,84466.0
2024-06-27 13:00:00,171.73,171.88,171.71,171.87,41764.0,169.9399,170.0883,169.9201,170.0784,41764.0
2024-06-27 13:30:00,171.87,171.9,171.71,171.72,39061.0,170.0784,170.1081,169.9201,169.93,39061.0
2024-06-27 14:00:00,171.71,171.71,171.36,171.36,62766.0,169.9201,169.9201,169.5738,169.5738,62766.0
2024-06-27 14:30:00,171.36,171.54,171.3,171.52,122660.0,169.5738,169.7519,169.5144,169.7321,122660.0
2024-06-27 15:00:00,171.53,171.69,171.47,171.68,55774.0,169.742,169.9003,169.6826,169.8904,55774.0
2024-06-27 15:30:00,171.68,171.75,171.5,171.75,150748.0,169.8904,169.9597,169.7123,169.9597,150748.0
2024-06-28 09:30:00,171.71,172.03,171.47,171.94,36993.0,169.9201,170.2368,169.6826,170.1477,36993.0
2024-06-28 10:00:00,171.97,172.63,171.97,172.37,27580.0,170.1774,170.8305,170.1774,170.5732,27580.0
2024-06-28 10:30:00,172.4,172.44,171.88,171.96,44936.0,170.6029,170.6425,170.0883,170.1675,44936.0
2024-06-28 11:00:00,171.98,171.98,171.62,171.79,27548.0,170.1873,170.1873,169.831,169.9993,27548.0
2024-06-28 11:30:00,171.78,171.99,171.77,171.89,62872.0,169.9894,170.1972,169.9795,170.0982,62872.0
2024-06-28 12:00:00,171.89,171.92,171.4,171.63,56443.0,170.0982,170.1279,169.6133,169.8409,56443.0
2024-06-28 12:30:00,171.62,171.63,171.19,171.39,57024.0,169.831,169.8409,169.4055,169.6034,57024.0
2024-06-28 13:00:00,171.37,171.62,171.26,171.43,54529.0,169.5837,169.831,169.4748,169.643,54529.0
2024-06-28 13:30:00,171.39,171.47,171.27,171.31,53060.0,169.6034,169.6826,169.4847,169.5243,53060.0
2024-06-28 14:00:00,171.3,171.45,171.0,171.06,46057.0,169.5144,169.6628,169.2175,169.2769,46057.0
2024-06-28 14:30:00,171.06,171.13,170.89,170.94,52268.0,169.2769,169.3462,169.1087,169.1581,52268.0
2024-06-28 15:00:00,170.95,170.95,170.79,170.83,103388.0,169.168,169.168,169.0097,169.0493,103388.0
2024-06-28 15:30:00,170.82,171.04,170.28,170.61,156787.0,169.0394,169.2571,168.505,168.8316,156787.0
2024-07-01 09:30:00,171.03,171.07,170.16,170.34,51521.0,169.2472,169.2868,168.3863,168.5644,51521.0
2024-07-01 10:00:00,170.37,170.5,169.56,170.15,40760.0,168.5941,168.7227,167.7925,168.3764,40760.0
2024-07-01 10:30:00,170.19,170.19,169.67,169.9,33181.0,168.416,168.416,167.9014,168.129,33181.0
2024-07-01 11:00:00,169.88,170.16,169.75,170.16,93047.0,168.1092,168.3863,167.9805,168.3863,93047.0
2024-07-01 11:30:00,170.13,170.16,169.95,170.15,40337.0,168.3566,168.3863,168.1785,168.3764,40337.0
2024-07-01 12:00:00,170.13,170.43,170.04,170.39,36876.0,168.3566,168.6535,168.2675,168.6139,36876.0
2024-07-01 12:30:00,170.38,170.43,170.23,170.25,63343.0,168.604,168.6535,168.4555,168.4753,63343.0
2024-07-01 13:00:00,170.28,170.4,170.19,170.39,43762.0,168.505,168.6238,168.416,168.6139,43762.0
2024-07-01 13:30:00,170.35,170.42,170.31,170.32,40436.0,168.5743,168.6436,168.5347,168.5446,40436.0
2024-07-01 14:00:00,170.32,170.57,170.19,170.35,71796.0,168.5446,168.792,168.416,168.5743,71796.0
2024-07-01 14:30:00,170.32,170.38,170.25,170.35,93668.0,168.5446,168.604,168.4753,168.5743,93668.0
2024-07-01 15:00:00,170.32,170.48,170.11,170.24,72207.0,168.5446,168.7029,168.3368,168.4654,72207.0
2024-07-01 15:30:00,170.23,170.73,170.23,170.56,113128.0,168.4555,168.9503,168.4555,168.7821,113128.0
2024-07-02 09:30:00,169.96,170.55,169.85,170.26,56854.0,168.1884,168.7722,168.0795,168.4852,56854.0
2024-07-02 10:00:00,170.28,170.4,170.06,170.29,31607.0,168.505,168.6238,168.2873,168.5149,31607.0
2024-07-02 10:30:00,170.3,170.61,170.3,170.58,44028.0,168.5248,168.8316,168.5248,168.8019,44028.0
2024-07-02 11:00:00,170.56,170.66,170.47,170.61,43732.0,168.7821,168.8811,168.693,168.8316,43732.0
2024-07-02 11:30:00,170.63,170.77,170.44,170.45,53900.0,168.8514,168.9899,168.6633,168.6732,53900.0
2024-07-02 12:00:00,170.45,170.53,170.35,170.52,130691.0,168.6732,168.7524,168.5743,168.7425,130691.0
2024-07-02 12:30:00,170.51,170.55,170.41,170.5,42234.0,168.7326,168.7722,168.6337,168.7227,42234.0
2024-07-02 13:00:00,170.52,170.79,170.48,170.75,56281.0,168.7425,169.0097,168.7029,168.9701,56281.0
2024-07-02 13:30:00,170.74,170.99,170.69,170.96,67232.0,168.9602,169.2076,168.9107,169.1779,67232.0
2024-07-02 14:00:00,170.94,171.13,170.94,171.08,43842.0,169.1581,169.3462,169.1581,169.2967,43842.0
2024-07-02 14:30:00,171.07,171.15,170.99,171.06,38000.0,169.2868,169.3659,169.2076,169.2769,38000.0
2024-07-02 15:00:00,171.04,171.2,171.0,171.18,111267.0,169.2571,169.4154,169.2175,169.3956,111267.0
2024-07-02 15:30:00,171.15,171.5,171.15,171.47,121960.0,169.3659,169.7123,169.3659,169.6826,121960.0
2024-07-03 09:30:00,171.48,171.71,171.34,171.69,61481.0,169.6925,169.9201,169.554,169.9003,61481.0
2024-07-03 10:00:00,171.71,171.84,171.5,171.51,55221.0,169.9201,170.0488,169.7123,169.7222,55221.0
2024-07-03 10:30:00,171.51,171.78,171.49,171.77,78170.0,169.7222,169.9894,169.7024,169.9795,78170.0
2024-07-03 11:00:00,171.72,171.93,171.61,171.87,75254.0,169.93,170.1378,169.8212,170.0784,75254.0
2024-07-03 11:30:00,171.83,171.89,171.77,171.89,92244.0,170.0389,170.0982,169.9795,170.0982,92244.0
2024-07-03 12:00:00,171.88,172.14,171.86,172.12,38540.0,170.0883,170.3456,170.0685,170.3258,38540.0
2024-07-03 12:30:00,172.12,172.32,171.93,172.19,122416.0,170.3258,170.5238,170.1378,170.3951,122416.0
2024-07-05 09:30:00,172.36,172.52,172.18,172.52,74621.0,170.5633,170.7217,170.3852,170.7217,74621.0
2024-07-05 10:00:00,172.53,172.56,172.07,172.37,72386.0,170.7316,170.7612,170.2764,170.5732,72386.0
2024-07-05 10:30:00,172.36,172.61,172.31,172.52,59342.0,170.5633,170.8107,170.5139,170.7217,59342.0
2024-07-05 11:00:00,172.53,172.86,172.46,172.81,52327.0,170.7316,171.0581,170.6623,171.0086,52327.0
2024-07-05 11:30:00,172.82,173.07,172.82,173.0,64036.0,171.0185,171.2659,171.0185,171.1967,64036.0
2024-07-05 12:00:00,173.01,173.1,172.91,173.1,64535.0,171.2066,171.2956,171.1076,171.2956,64535.0
2024-07-05 12:30:00,173.09,173.13,172.97,173.09,50853.0,171.2857,171.3253,171.167,171.2857,50853.0
2024-07-05 13:00:00,173.08,173.22,173.08,173.21,33907.0,171.2758,171.4144,171.2758,171.4045,33907.0
2024-07-05 13:30:00,173.2,173.38,173.2,173.29,80149.0,171.3946,171.5727,171.3946,171.4836,80149.0
2024-07-05 14:00:00,173.3,173.34,173.2,173.25,129522.0,171.4935,171.5331,171.3946,171.4441,129522.0
2024-07-05 14:30:00,173.24,173.36,173.18,173.34,45743.0,171.4342,171.5529,171.3748,171.5331,45743.0
2024-07-05 15:00:00,173.33,173.4,173.26,173.34,36736.0,171.5232,171.5925,171.454,171.5331,36736.0
2024-07-05 15:30:00,173.34,173.54,173.3,173.38,61785.0,171.5331,171.731,171.4935,171.5727,61785.0
2024-07-08 09:30:00,173.85,173.85,173.55,173.63,109633.0,172.0378,172.0378,171.7409,171.8201,109633.0
2024-07-08 10:00:00,173.61,173.61,173.32,173.45,39278.0,171.8003,171.8003,171.5133,171.642,39278.0
2024-07-08 10:30:00,173.45,173.46,173.2,173.26,37742.0,171.642,171.6519,171.3946,171.454,37742.0
2024-07-08 11:00:00,173.27,173.35,173.16,173.27,24495.0,171.4638,171.543,171.355,171.4638,24495.0
2024-07-08 11:30:00,173.25,173.28,172.99,173.05,49837.0,171.4441,171.4737,171.1868,171.2461,49837.0
2024-07-08 12:00:00,173.02,173.03,172.81,172.91,56905.0,171.2165,171.2264,171.0086,171.1076,56905.0
2024-07-08 12:30:00,172.92,173.06,172.89,173.03,31734.0,171.1175,171.256,171.0878,171.2264,31734.0
2024-07-08 13:00:00,173.03,173.1,172.98,173.1,34108.0,171.2264,171.2956,171.1769,171.2956,34108.0
2024-07-08 13:30:00,173.11,173.27,173.11,173.2,33078.0,171.3055,171.4638,171.3055,171.3946,33078.0
2024-07-08 14:00:00,173.2,173.21,173.08,173.21,25704.0,171.3946,171.4045,171.2758,171.4045,25704.0
2024-07-08 14:30:00,173.2,173.2,172.92,173.19,44168.0,171.3946,171.3946,171.1175,171.3847,44168.0
2024-07-08 15:00:00,173.17,173.17,172.97,172.99,54491.0,171.3649,171.3649,171.167,171.1868,54491.0
2024-07-08 15:30:00,172.99,173.23,172.97,173.15,56384.0,171.1868,171.4243,171.167,171.3451,56384.0
2024-07-09 09:30:00,173.73,173.77,173.41,173.72,45767.0,171.9191,171.9586,171.6024,171.9092,45767.0
2024-07-09 10:00:00,173.76,173.77,173.4,173.49,50132.0,171.9487,171.9586,171.5925,171.6816,50132.0
2024-07-09 10:30:00,173.46,173.68,173.41,173.54,45132.0,171.6519,171.8696,171.6024,171.731,45132.0
2024-07-09 11:00:00,173.51,173.54,173.25,173.3,42336.0,171.7013,171.731,171.4441,171.4935,42336.0
2024-07-09 11:30:00,173.31,173.44,173.25,173.42,46933.0,171.5034,171.6321,171.4441,171.6123,46933.0
2024-07-09 12:00:00,173.41,173.48,173.36,173.38,50526.0,171.6024,171.6717,171.5529,171.5727,50526.0
2024-07-09 12:30:00,173.38,173.4,173.21,173.4,42311.0,171.5727,171.5925,171.4045,171.5925,42311.0
2024-07-09 13:00:00,173.36,173.53,173.14,173.22,43240.0,171.5529,171.7211,171.3352,171.4144,43240.0
2024-07-09 13:30:00,173.21,173.31,173.19,173.28,134005.0,171.4045,171.5034,171.3847,171.4737,134005.0
2024-07-09 14:00:00,173.26,173.29,173.16,173.22,59987.0,171.454,171.4836,171.355,171.4144,59987.0
2024-07-09 14:30:00,173.2,173.34,173.19,173.28,62641.0,171.3946,171.5331,171.3847,171.4737,62641.0
2024-07-09 15:00:00,173.29,173.3,173.18,173.25,56473.0,171.4836,171.4935,171.3748,171.4441,56473.0
2024-07-09 15:30:00,173.25,173.35,173.19,173.27,90278.0,171.4441,171.543,171.3847,171.4638,90278.0
2024-07-10 09:30:00,173.61,173.61,173.22,173.28,35157.0,171.8003,171.8003,171.4144,171.4737,35157.0
2024-07-10 10:00:00,173.3,173.43,173.24,173.33,34065.0,171.4935,171.6222,171.4342,171.5232,34065.0
2024-07-10 10:30:00,173.34,173.37,173.24,173.27,28142.0,171.5331,171.5628,171.4342,171.4638,28142.0
2024-07-10 11:00:00,173.27,173.44,173.16,173.44,66707.0,171.4638,171.6321,171.355,171.6321,66707.0
2024-07-10 11:30:00,173.56,173.6,173.49,173.59,67296.0,171.7508,171.7904,171.6816,171.7805,67296.0
2024-07-10 12:00:00,173.59,173.9,173.58,173.86,37689.0,171.7805,172.0873,171.7706,172.0477,37689.0
2024-07-10 12:30:00,173.82,173.99,173.8,173.99,34634.0,172.0081,172.1763,171.9883,172.1763,34634.0
2024-07-10 13:00:00,173.96,174.11,173.95,174.02,24945.0,172.1467,172.2951,172.1368,172.206,24945.0
2024-07-10 13:30:00,174.04,174.09,173.94,174.08,55889.0,172.2258,172.2753,172.1269,172.2654,55889.0
2024-07-10 14:00:00,174.09,174.09,173.94,173.98,37956.0,172.2753,172.2753,172.1269,172.1664,37956.0
2024-07-10 14:30:00,173.99,174.17,173.98,174.17,29932.0,172.1763,172.3545,172.1664,172.3545,29932.0
2024-07-10 15:00:00,174.15,174.21,174.07,174.18,75602.0,172.3347,172.3941,172.2555,172.3644,75602.0
2024-07-10 15:30:00,174.17,174.74,174.15,174.63,200400.0,172.3545,172.9185,172.3347,172.8097,200400.0
2024-07-11 09:30:00,174.77,174.84,174.55,174.83,40895.0,172.9482,173.0175,172.7305,173.0076,40895.0
2024-07-11 10:00:00,174.85,174.89,173.94,174.1,38207.0,173.0274,173.067,172.1269,172.2852,38207.0
2024-07-11 10:30:00,174.18,174.23,173.75,173.76,31764.0,172.3644,172.4138,171.9388,171.9487,31764.0
2024-07-11 11:00:00,173.76,173.97,173.34,173.48,59240.0,171.9487,172.1566,171.5331,171.6717,59240.0
2024-07-11 11:30:00,173.46,173.53,173.27,173.33,37093.0,171.6519,171.7211,171.4638,171.5232,37093.0
2024-07-11 12:00:00,173.27,173.51,173.16,173.39,36434.0,171.4638,171.7013,171.355,171.5826,36434.0
2024-07-11 12:30:00,173.42,173.59,173.07,173.18,23023.0,171.6123,171.7805,171.2659,171.3748,23023.0
2024-07-11 13:00:00,173.23,173.37,173.09,173.35,47431.0,171.4243,171.5628,171.2857,171.543,47431.0
2024-07-11 13:30:00,173.34,173.34,173.04,173.04,48686.0,171.5331,171.5331,171.2362,171.2362,48686.0
2024-07-11 14:00:00,173.11,173.33,173.05,173.1,30162.0,171.3055,171.5232,171.2461,171.2956,30162.0
2024-07-11 14:30:00,173.14,173.44,173.11,173.38,49717.0,171.3352,171.6321,171.3055,171.5727,49717.0
2024-07-11 15:00:00,173.39,173.48,173.24,173.24,77459.0,171.5826,171.6717,171.4342,171.4342,77459.0
2024-07-11 15:30:00,173.24,173.52,173.04,173.04,144795.0,171.4342,171.7112,171.2362,171.2362,144795.0
2024-07-12 09:30:00,173.45,174.17,173.42,174.12,44083.0,171.642,172.3545,171.6123,172.305,44083.0
2024-07-12 10:00:00,174.14,174.44,174.05,174.4,35226.0,172.3248,172.6217,172.2357,172.5821,35226.0
2024-07-12 10:30:00,174.4,174.93,174.37,174.83,63781.0,172.5821,173.1065,172.5524,173.0076,63781.0
2024-07-12 11:00:00,174.85,175.05,174.81,175.04,34431.0,173.0274,173.2253,172.9878,173.2154,34431.0
2024-07-12 11:30:00,175.02,175.03,174.69,174.69,42323.0,173.1956,173.2055,172.869,172.869,42323.0
2024-07-12 12:00:00,174.68,174.76,174.47,174.57,41427.0,172.8592,172.9383,172.6513,172.7503,41427.0
2024-07-12 12:30:00,174.56,174.89,174.5,174.89,42828.0,172.7404,173.067,172.681,173.067,42828.0
2024-07-12 13:00:00,174.91,175.17,174.89,175.17,32026.0,173.0868,173.344,173.067,173.344,32026.0
2024-07-12 13:30:00,175.16,175.62,175.14,175.41,27809.0,173.3341,173.7894,173.3144,173.5815,27809.0
2024-07-12 14:00:00,175.42,175.52,175.29,175.37,27701.0,173.5914,173.6904,173.4628,173.542,27701.0
2024-07-12 14:30:00,175.38,175.44,175.31,175.44,38376.0,173.5519,173.6112,173.4826,173.6112,38376.0
2024-07-12 15:00:00,175.44,175.46,175.23,175.29,52046.0,173.6112,173.631,173.4034,173.4628,52046.0
2024-07-12 15:30:00,175.25,175.26,174.1,174.33,85415.0,173.4232,173.4331,172.2852,172.5128,85415.0
2024-07-15 09:30:00,175.09,175.14,174.75,174.89,28290.0,173.2649,173.3144,172.9284,173.067,28290.0
2024-07-15 10:00:00,174.95,175.16,174.91,175.15,36053.0,173.1263,173.3341,173.0868,173.3243,36053.0
2024-07-15 10:30:00,175.2,175.53,175.2,175.5,45133.0,173.3737,173.7003,173.3737,173.6706,45133.0
2024-07-15 11:00:00,175.51,175.88,175.5,175.52,20694.0,173.6805,174.0466,173.6706,173.6904,20694.0
2024-07-15 11:30:00,175.53,175.63,175.35,175.5,38354.0,173.7003,173.7992,173.5222,173.6706,38354.0
2024-07-15 12:00:00,175.49,175.51,175.09,175.3,41326.0,173.6607,173.6805,173.2649,173.4727,41326.0
2024-07-15 12:30:00,175.3,175.35,175.17,175.22,35673.0,173.4727,173.5222,173.344,173.3935,35673.0
2024-07-15 13:00:00,175.25,175.25,174.9,174.95,30339.0,173.4232,173.4232,173.0769,173.1263,30339.0
2024-07-15 13:30:00,174.94,174.94,174.65,174.77,52909.0,173.1164,173.1164,172.8295,172.9482,52909.0
2024-07-15 14:00:00,174.73,175.0,174.62,175.0,60120.0,172.9086,173.1758,172.7998,173.1758,60120.0
2024-07-15 14:30:00,174.99,175.19,174.96,175.16,53327.0,173.1659,173.3638,173.1362,173.3341,53327.0
2024-07-15 15:00:00,175.14,175.22,175.07,175.13,103114.0,173.3144,173.3935,173.2451,173.3045,103114.0
2024-07-15 15:30:00,175.11,175.18,174.32,174.88,252571.0,173.2847,173.3539,172.5029,173.0571,252571.0
2024-07-16 09:30:00,175.46,175.69,175.34,175.53,37923.0,173.631,173.8586,173.5123,173.7003,37923.0
2024-07-16 10:00:00,175.58,175.58,175.24,175.37,38394.0,173.7498,173.7498,173.4133,173.542,38394.0
2024-07-16 10:30:00,175.36,175.65,175.31,175.52,78335.0,173.5321,173.819,173.4826,173.6904,78335.0
2024-07-16 11:00:00,175.5,175.94,175.43,175.7,35769.0,173.6706,174.106,173.6013,173.8685,35769.0
2024-07-16 11:30:00,175.7,175.71,175.45,175.51,46405.0,173.8685,173.8784,173.6211,173.6805,46405.0
2024-07-16 12:00:00,175.56,175.56,175.21,175.33,36953.0,173.73,173.73,173.3836,173.5024,36953.0
2024-07-16 12:30:00,175.31,175.6,175.22,175.6,53114.0,173.4826,173.7696,173.3935,173.7696,53114.0
2024-07-16 13:00:00,175.59,175.59,175.32,175.36,47226.0,173.7597,173.7597,173.4925,173.5321,47226.0
2024-07-16 13:30:00,175.27,175.48,175.23,175.47,20077.0,173.443,173.6508,173.4034,173.6409,20077.0
2024-07-16 14:00:00,175.39,175.52,175.26,175.49,94733.0,173.5617,173.6904,173.4331,173.6607,94733.0
2024-07-16 14:30:00,175.48,175.84,175.45,175.83,50565.0,173.6508,174.0071,173.6211,173.9972,50565.0
2024-07-16 15:00:00,175.85,175.91,175.75,175.91,68839.0,174.017,174.0763,173.918,174.0763,68839.0
2024-07-16 15:30:00,175.89,176.15,175.75,176.05,48338.0,174.0565,174.3138,173.918,174.2149,48338.0
2024-07-17 09:30:00,174.01,174.46,174.0,174.21,72356.0,172.1961,172.6414,172.1862,172.3941,72356.0
2024-07-17 10:00:00,174.2,174.21,173.64,173.96,153223.0,172.3842,172.3941,171.83,172.1467,153223.0
2024-07-17 10:30:00,173.92,174.12,173.83,173.85,79004.0,172.1071,172.305,172.018,172.0378,79004.0
2024-07-17 11:00:00,173.82,174.07,173.77,174.04,47178.0,172.0081,172.2555,171.9586,172.2258,47178.0
2024-07-17 11:30:00,173.99,174.02,173.79,173.89,227038.0,172.1763,172.206,171.9784,172.0774,227038.0
2024-07-17 12:00:00,173.97,173.99,173.64,173.67,73911.0,172.1566,172.1763,171.83,171.8597,73911.0
2024-07-17 12:30:00,173.67,173.81,173.55,173.79,84274.0,171.8597,171.9982,171.7409,171.9784,84274.0
2024-07-17 13:00:00,173.79,173.79,173.37,173.54,139906.0,171.9784,171.9784,171.5628,171.731,139906.0
2024-07-17 13:30:00,173.56,173.73,173.52,173.54,476838.0,171.7508,171.9191,171.7112,171.731,476838.0
2024-07-17 14:00:00,173.56,173.83,173.45,173.79,58245.0,171.7508,172.018,171.642,171.9784,58245.0
2024-07-17 14:30:00,173.77,173.88,173.55,173.62,143346.0,171.9586,172.0675,171.7409,171.8102,143346.0
2024-07-17 15:00:00,173.62,173.66,173.44,173.62,78365.0,171.8102,171.8498,171.6321,171.8102,78365.0
2024-07-17 15:30:00,173.63,173.71,173.24,173.28,90980.0,171.8201,171.8993,171.4342,171.4737,90980.0
2024-07-18 09:30:00,173.93,174.0,173.59,174.0,45665.0,172.117,172.1862,171.7805,172.1862,45665.0
2024-07-18 10:00:00,173.98,174.21,173.92,173.93,59447.0,172.1664,172.3941,172.1071,172.117,59447.0
2024-07-18 10:30:00,173.91,173.91,172.85,173.21,116789.0,172.0972,172.0972,171.0482,171.4045,116789.0
2024-07-18 11:00:00,173.18,173.2,172.23,172.24,64002.0,171.3748,171.3946,170.4347,170.4446,64002.0
2024-07-18 11:30:00,172.2,172.31,171.89,171.94,47869.0,170.405,170.5139,170.0982,170.1477,47869.0
2024-07-18 12:00:00,171.95,172.15,171.83,172.02,45467.0,170.1576,170.3555,170.0389,170.2269,45467.0
2024-07-18 12:30:00,172.01,172.47,171.96,172.47,44629.0,170.217,170.6722,170.1675,170.6722,44629.0
2024-07-18 13:00:00,172.51,172.7,172.23,172.48,43795.0,170.7118,170.8998,170.4347,170.6821,43795.0
2024-07-18 13:30:00,172.54,172.66,172.29,172.29,26831.0,170.7415,170.8602,170.4941,170.4941,26831.0
2024-07-18 14:00:00,172.36,172.36,172.1,172.1,53115.0,170.5633,170.5633,170.306,170.306,53115.0
2024-07-18 14:30:00,172.11,172.18,171.74,172.01,88445.0,170.3159,170.3852,169.9498,170.217,88445.0
2024-07-18 15:00:00,172.02,172.15,171.42,171.69,80644.0,170.2269,170.3555,169.6331,169.9003,80644.0
2024-07-18 15:30:00,171.67,172.42,171.62,172.09,72740.0,169.8805,170.6227,169.831,170.2961,72740.0
2024-07-19 09:30:00,172.24,172.82,172.12,172.34,34364.0,170.4446,171.0185,170.3258,170.5435,34364.0
2024-07-19 10:00:00,172.31,172.38,171.79,171.79,23837.0,170.5139,170.5831,169.9993,169.9993,23837.0
2024-07-19 10:30:00,171.79,171.95,171.66,171.87,24137.0,169.9993,170.1576,169.8706,170.0784,24137.0
2024-07-19 11:00:00,171.88,172.09,171.23,171.23,22472.0,170.0883,170.2961,169.4451,169.4451,22472.0
2024-07-19 11:30:00,171.25,171.58,171.07,171.58,30363.0,169.4649,169.7915,169.2868,169.7915,30363.0
2024-07-19 12:00:00,171.6,171.74,171.29,171.34,32261.0,169.8113,169.9498,169.5045,169.554,32261.0
2024-07-19 12:30:00,171.33,171.33,170.98,171.11,37347.0,169.5441,169.5441,169.1977,169.3264,37347.0
2024-07-19 13:00:00,171.05,171.08,170.63,170.78,33023.0,169.267,169.2967,168.8514,168.9998,33023.0
2024-07-19 13:30:00,170.75,170.99,170.64,170.99,33557.0,168.9701,169.2076,168.8613,169.2076,33557.0
2024-07-19 14:00:00,170.98,171.11,170.83,170.83,29311.0,169.1977,169.3264,169.0493,169.0493,29311.0
2024-07-19 14:30:00,170.74,170.98,170.62,170.94,33439.0,168.9602,169.1977,168.8415,169.1581,33439.0
2024-07-19 15:00:00,170.97,171.29,170.97,171.18,36790.0,169.1878,169.5045,169.1878,169.3956,36790.0
2024-07-19 15:30:00,171.16,171.2,170.6,170.8,79162.0,169.3758,169.4154,168.8217,169.0196,79162.0
2024-07-22 09:30:00,172.32,172.76,171.97,172.2,83365.0,170.5238,170.9592,170.1774,170.405,83365.0
2024-07-22 10:00:00,172.23,172.37,171.86,172.37,47853.0,170.4347,170.5732,170.0685,170.5732,47853.0
2024-07-22 10:30:00,172.38,172.73,172.28,172.54,24171.0,170.5831,170.9295,170.4842,170.7415,24171.0
2024-07-22 11:00:00,172.6,172.77,171.88,171.88,39318.0,170.8008,170.9691,170.0883,170.0883,39318.0
2024-07-22 11:30:00,171.84,172.01,171.73,171.97,57477.0,170.0488,170.217,169.9399,170.1774,57477.0
2024-07-22 12:00:00,172.0,172.16,171.84,172.01,31871.0,170.2071,170.3654,170.0488,170.217,31871.0
2024-07-22 12:30:00,172.03,172.55,171.95,172.55,56891.0,170.2368,170.7514,170.1576,170.7514,56891.0
2024-07-22 13:00:00,172.58,172.85,172.58,172.79,40670.0,170.781,171.0482,170.781,170.9889,40670.0
2024-07-22 13:30:00,172.79,173.0,172.79,172.93,26195.0,170.9889,171.1967,170.9889,171.1274,26195.0
2024-07-22 14:00:00,172.94,173.16,172.86,173.03,38301.0,171.1373,171.355,171.0581,171.2264,38301.0
2024-07-22 14:30:00,173.04,173.23,173.03,173.05,65814.0,171.2362,171.4243,171.2264,171.2461,65814.0
2024-07-22 15:00:00,173.01,173.1,172.87,172.94,78267.0,171.2066,171.2956,171.068,171.1373,78267.0
2024-07-22 15:30:00,172.95,173.15,172.91,173.06,78112.0,171.1472,171.3451,171.1076,171.256,78112.0
2024-07-23 09:30:00,173.02,173.12,172.85,173.03,98179.0,171.2165,171.3154,171.0482,171.2264,98179.0
2024-07-23 10:00:00,173.02,173.22,172.94,173.11,36377.0,171.2165,171.4144,171.1373,171.3055,36377.0
2024-07-23 10:30:00,173.12,173.15,172.61,172.8,38172.0,171.3154,171.3451,170.8107,170.9987,38172.0
2024-07-23 11:00:00,172.8,173.31,172.79,173.17,54125.0,170.9987,171.5034,170.9889,171.3649,54125.0
2024-07-23 11:30:00,173.21,173.29,173.08,173.18,61201.0,171.4045,171.4836,171.2758,171.3748,61201.0
2024-07-23 12:00:00,173.19,173.2,172.65,172.8,37164.0,171.3847,171.3946,170.8503,170.9987,37164.0
2024-07-23 12:30:00,172.77,172.78,172.5,172.6,21560.0,170.9691,170.979,170.7019,170.8008,21560.0
2024-07-23 13:00:00,172.58,172.73,172.51,172.69,93448.0,170.781,170.9295,170.7118,170.8899,93448.0
2024-07-23 13:30:00,172.66,172.98,172.6,172.93,31538.0,170.8602,171.1769,170.8008,171.1274,31538.0
2024-07-23 14:00:00,172.95,173.03,172.76,172.83,60160.0,171.1472,171.2264,170.9592,171.0284,60160.0
2024-07-23 14:30:00,172.84,173.01,172.83,172.91,19229.0,171.0383,171.2066,171.0284,171.1076,19229.0
2024-07-23 15:00:00,172.88,172.94,172.77,172.91,32015.0,171.0779,171.1373,170.9691,171.1076,32015.0
2024-07-23 15:30:00,172.87,172.9,172.37,172.53,81171.0,171.068,171.0977,170.5732,170.7316,81171.0
2024-07-24 09:30:00,170.99,171.13,170.1,170.22,83324.0,169.2076,169.3462,168.3269,168.4456,83324.0
2024-07-24 10:00:00,170.14,170.22,169.87,170.08,32827.0,168.3665,168.4456,168.0993,168.3071,32827.0
2024-07-24 10:30:00,170.05,170.1,169.81,169.95,42894.0,168.2774,168.3269,168.0399,168.1785,42894.0
2024-07-24 11:00:00,169.92,169.92,169.48,169.68,43912.0,168.1488,168.1488,167.7134,167.9113,43912.0
2024-07-24 11:30:00,169.64,169.75,169.42,169.43,44450.0,167.8717,167.9805,167.654,167.6639,44450.0
2024-07-24 12:00:00,169.43,169.52,169.25,169.31,79848.0,167.6639,167.7529,167.4858,167.5451,79848.0
2024-07-24 12:30:00,169.32,169.47,169.25,169.32,67775.0,167.555,167.7035,167.4858,167.555,67775.0
2024-07-24 13:00:00,169.37,169.65,169.28,169.51,35473.0,167.6045,167.8816,167.5154,167.743,35473.0
2024-07-24 13:30:00,169.5,169.7,169.35,169.36,46486.0,167.7331,167.9311,167.5847,167.5946,46486.0
2024-07-24 14:00:00,169.36,169.45,169.2,169.29,55430.0,167.5946,167.6837,167.4363,167.5253,55430.0
2024-07-24 14:30:00,169.27,169.33,168.78,168.92,54528.0,167.5055,167.5649,167.0207,167.1592,54528.0
2024-07-24 15:00:00,168.93,168.96,168.6,168.63,70145.0,167.1691,167.1988,166.8425,166.8722,70145.0
2024-07-24 15:30:00,168.64,169.02,168.19,168.46,161313.0,166.8821,167.2582,166.4368,166.704,161313.0
2024-07-25 09:30:00,168.42,168.43,167.67,167.84,42286.0,166.6644,166.6743,165.9222,166.0905,42286.0
2024-07-25 10:00:00,167.68,167.88,166.86,167.88,62406.0,165.9321,166.13,165.1207,166.13,62406.0
2024-07-25 10:30:00,167.86,168.59,167.71,168.59,34243.0,166.1102,166.8326,165.9618,166.8326,34243.0
2024-07-25 11:00:00,168.4,169.17,168.31,168.74,61759.0,166.6446,167.4066,166.5556,166.9811,61759.0
2024-07-25 11:30:00,168.72,169.05,168.55,169.04,101923.0,166.9613,167.2878,166.793,167.2779,101923.0
2024-07-25 12:00:00,169.07,169.69,168.86,169.68,42434.0,167.3076,167.9212,167.0998,167.9113,42434.0
2024-07-25 12:30:00,169.58,169.74,169.4,169.56,29508.0,167.8123,167.9706,167.6342,167.7925,29508.0
2024-07-25 13:00:00,169.62,170.01,169.11,169.18,32650.0,167.8519,168.2378,167.3472,167.4165,32650.0
2024-07-25 13:30:00,169.18,169.3,168.95,169.09,83614.0,167.4165,167.5352,167.1889,167.3274,83614.0
2024-07-25 14:00:00,169.04,169.04,168.52,168.64,51520.0,167.2779,167.2779,166.7634,166.8821,51520.0
2024-07-25 14:30:00,168.63,168.76,167.84,167.96,135274.0,166.8722,167.0009,166.0905,166.2092,135274.0
2024-07-25 15:00:00,167.97,168.84,167.95,168.7,77177.0,166.2191,167.08,166.1993,166.9415,77177.0
2024-07-25 15:30:00,168.7,168.74,167.17,167.25,137523.0,166.9415,166.9811,165.4274,165.5066,137523.0
2024-07-26 09:30:00,168.61,169.05,168.47,168.9,237714.0,166.8524,167.2878,166.7139,167.1394,237714.0
2024-07-26 10:00:00,169.06,169.46,168.82,169.18,26428.0,167.2977,167.6936,167.0602,167.4165,26428.0
2024-07-26 10:30:00,169.13,169.13,168.59,169.03,23025.0,167.367,167.367,166.8326,167.268,23025.0
2024-07-26 11:00:00,169.05,169.25,168.96,169.03,18157.0,167.2878,167.4858,167.1988,167.268,18157.0
2024-07-26 11:30:00,169.1,169.56,168.96,169.56,36120.0,167.3373,167.7925,167.1988,167.7925,36120.0
2024-07-26 12:00:00,169.54,169.91,169.48,169.84,24029.0,167.7727,168.1389,167.7134,168.0696,24029.0
2024-07-26 12:30:00,169.88,170.21,169.77,170.19,43154.0,168.1092,168.4357,168.0003,168.416,43154.0
2024-07-26 13:00:00,170.19,170.3,170.07,170.28,42697.0,168.416,168.5248,168.2972,168.505,42697.0
2024-07-26 13:30:00,170.26,170.3,169.32,169.56,80819.0,168.4852,168.5248,167.555,167.7925,80819.0
2024-07-26 14:00:00,169.58,169.66,169.35,169.4,45063.0,167.8123,167.8915,167.5847,167.6342,45063.0
2024-07-26 14:30:00,169.37,169.51,169.06,169.09,50964.0,167.6045,167.743,167.2977,167.3274,50964.0
2024-07-26 15:00:00,169.07,169.52,168.91,169.46,98329.0,167.3076,167.7529,167.1493,167.6936,98329.0
2024-07-26 15:30:00,169.38,169.43,168.91,169.34,65257.0,167.6144,167.6639,167.1493,167.5748,65257.0
2024-07-29 09:30:00,170.0,170.04,169.37,170.02,115179.0,168.2279,168.2675,167.6045,168.2477,115179.0
2024-07-29 10:00:00,170.17,170.22,169.53,169.66,22158.0,168.3962,168.4456,167.7628,167.8915,22158.0
2024-07-29 10:30:00,169.69,169.7,169.35,169.35,22903.0,167.9212,167.9311,167.5847,167.5847,22903.0
2024-07-29 11:00:00,169.36,169.36,169.04,169.21,11707.0,167.5946,167.5946,167.2779,167.4462,11707.0
2024-07-29 11:30:00,169.24,169.76,168.82,169.75,21756.0,167.4759,167.9904,167.0602,167.9805,21756.0
2024-07-29 12:00:00,169.72,170.08,169.72,169.94,36442.0,167.9509,168.3071,167.9509,168.1686,36442.0
2024-07-29 12:30:00,169.99,170.07,169.81,169.88,28017.0,168.218,168.2972,168.0399,168.1092,28017.0
2024-07-29 13:00:00,169.88,170.1,169.62,169.62,16336.0,168.1092,168.3269,167.8519,167.8519,16336.0
2024-07-29 13:30:00,169.57,169.78,169.5,169.59,23614.0,167.8024,168.0102,167.7331,167.8222,23614.0
2024-07-29 14:00:00,169.59,169.59,169.37,169.46,24275.0,167.8222,167.8222,167.6045,167.6936,24275.0
2024-07-29 14:30:00,169.47,169.5,169.28,169.49,60061.0,167.7035,167.7331,167.5154,167.7233,60061.0
2024-07-29 15:00:00,169.43,169.69,169.38,169.63,76742.0,167.6639,167.9212,167.6144,167.8618,76742.0
2024-07-29 15:30:00,169.64,169.78,169.3,169.36,103521.0,167.8717,168.0102,167.5352,167.5946,103521.0
2024-07-30 09:30:00,169.9,170.33,169.85,169.97,58523.0,168.129,168.5545,168.0795,168.1982,58523.0
2024-07-30 10:00:00,169.95,169.95,169.45,169.47,50277.0,168.1785,168.1785,167.6837,167.7035,50277.0
2024-07-30 10:30:00,169.47,169.5,169.11,169.11,57926.0,167.7035,167.7331,167.3472,167.3472,57926.0
2024-07-30 11:00:00,169.15,169.15,168.4,168.72,43092.0,167.3868,167.3868,166.6446,166.9613,43092.0
2024-07-30 11:30:00,168.7,168.75,168.13,168.19,35798.0,166.9415,166.991,166.3774,166.4368,35798.0
2024-07-30 12:00:00,168.21,168.43,168.09,168.3,25017.0,166.4566,166.6743,166.3378,166.5457,25017.0
2024-07-30 12:30:00,168.28,168.39,167.61,167.61,41236.0,166.5259,166.6347,165.8628,165.8628,41236.0
2024-07-30 13:00:00,167.64,168.18,167.54,168.13,33619.0,165.8925,166.4269,165.7936,166.3774,33619.0
2024-07-30 13:30:00,168.13,168.44,168.07,168.38,38052.0,166.3774,166.6842,166.3181,166.6248,38052.0
2024-07-30 14:00:00,168.43,168.79,168.31,168.6,61891.0,166.6743,167.0305,166.5556,166.8425,61891.0
2024-07-30 14:30:00,168.6,168.69,168.34,168.44,44539.0,166.8425,166.9316,166.5852,166.6842,44539.0
2024-07-30 15:00:00,168.4,168.56,168.24,168.5,70011.0,166.6446,166.8029,166.4863,166.7436,70011.0
2024-07-30 15:30:00,168.48,169.09,168.35,168.63,83742.0,166.7238,167.3274,166.5951,166.8722,83742.0
2024-07-31 09:30:00,171.34,171.4,170.79,171.04,72571.0,169.554,169.6133,169.0097,169.2571,72571.0
2024-07-31 10:00:00,171.03,171.6,170.97,171.47,34284.0,169.2472,169.8113,169.1878,169.6826,34284.0
2024-07-31 10:30:00,171.53,171.77,171.22,171.51,41759.0,169.742,169.9795,169.4352,169.7222,41759.0
2024-07-31 11:00:00,171.49,171.77,171.44,171.73,22932.0,169.7024,169.9795,169.6529,169.9399,22932.0
2024-07-31 11:30:00,171.77,171.92,171.57,171.6,41353.0,169.9795,170.1279,169.7816,169.8113,41353.0
2024-07-31 12:00:00,171.64,171.78,171.54,171.6,33764.0,169.8508,169.9894,169.7519,169.8113,33764.0
2024-07-31 12:30:00,171.58,171.73,171.48,171.51,32181.0,169.7915,169.9399,169.6925,169.7222,32181.0
2024-07-31 13:00:00,171.45,171.78,171.44,171.57,56980.0,169.6628,169.9894,169.6529,169.7816,56980.0
2024-07-31 13:30:00,171.54,171.66,171.03,171.52,37990.0,169.7519,169.8706,169.2472,169.7321,37990.0
2024-07-31 14:00:00,171.55,171.82,171.28,171.78,480900.0,169.7618,170.029,169.4946,169.9894,480900.0
2024-07-31 14:30:00,171.84,172.53,171.66,172.43,57965.0,170.0488,170.7316,169.8706,170.6326,57965.0
2024-07-31 15:00:00,172.47,172.51,171.37,171.49,71955.0,170.6722,170.7118,169.5837,169.7024,71955.0
2024-07-31 15:30:00,171.48,172.31,171.37,171.83,207657.0,169.6925,170.5139,169.5837,170.0389,207657.0
2024-08-01 09:30:00,172.65,173.59,172.65,173.32,59314.0,170.8503,171.7805,170.8503,171.5133,59314.0
2024-08-01 10:00:00,173.26,173.34,171.95,171.95,112583.0,171.454,171.5331,170.1576,170.1576,112583.0
2024-08-01 10:30:00,171.93,172.05,171.1,171.1,47369.0,170.1378,170.2566,169.3165,169.3165,47369.0
2024-08-01 11:00:00,171.13,171.13,170.6,170.61,26544.0,169.3462,169.3462,168.8217,168.8316,26544.0
2024-08-01 11:30:00,170.54,170.7,170.07,170.24,60099.0,168.7623,168.9206,168.2972,168.4654,60099.0
2024-08-01 12:00:00,170.2,170.7,170.09,170.35,62981.0,168.4259,168.9206,168.317,168.5743,62981.0
2024-08-01 12:30:00,170.28,170.29,169.72,169.92,53146.0,168.505,168.5149,167.9509,168.1488,53146.0
2024-08-01 13:00:00,169.89,169.95,169.35,169.61,25795.0,168.1191,168.1785,167.5847,167.842,25795.0
2024-08-01 13:30:00,169.49,169.57,168.9,169.56,50688.0,167.7233,167.8024,167.1394,167.7925,50688.0
2024-08-01 14:00:00,169.55,169.62,168.77,168.9,61119.0,167.7826,167.8519,167.0108,167.1394,61119.0
2024-08-01 14:30:00,168.91,169.06,168.67,168.78,75076.0,167.1493,167.2977,166.9118,167.0207,75076.0
2024-08-01 15:00:00,168.8,169.36,168.8,169.33,91623.0,167.0404,167.5946,167.0404,167.5649,91623.0
2024-08-01 15:30:00,169.33,170.0,169.27,169.92,140762.0,167.5649,168.2279,167.5055,168.1488,140762.0
2024-08-02 09:30:00,167.78,168.67,167.47,167.93,66672.0,166.0311,166.9118,165.7243,166.1795,66672.0
2024-08-02 10:00:00,167.95,168.1,166.47,166.8,53694.0,166.1993,166.3477,164.7347,165.0613,53694.0
2024-08-02 10:30:00,166.77,167.05,166.31,166.34,178995.0,165.0316,165.3087,164.5764,164.6061,178995.0
2024-08-02 11:00:00,166.45,166.46,166.08,166.3,36628.0,164.7149,164.7248,164.3488,164.5665,36628.0
2024-08-02 11:30:00,166.27,167.35,166.26,167.14,52059.0,164.5368,165.6056,164.5269,165.3977,52059.0
2024-08-02 12:00:00,167.16,167.46,166.85,167.33,41896.0,165.4175,165.7144,165.1108,165.5858,41896.0
2024-08-02 12:30:00,167.29,167.48,166.68,166.87,36431.0,165.5462,165.7342,164.9425,165.1306,36431.0
2024-08-02 13:00:00,166.96,167.1,166.64,166.65,46266.0,165.2196,165.3582,164.903,164.9129,46266.0
2024-08-02 13:30:00,166.64,166.66,166.4,166.61,63764.0,164.903,164.9228,164.6655,164.8733,63764.0
2024-08-02 14:00:00,166.47,167.08,166.4,167.08,32849.0,164.7347,165.3384,164.6655,165.3384,32849.0
2024-08-02 14:30:00,167.07,167.26,166.88,166.94,47207.0,165.3285,165.5165,165.1405,165.1998,47207.0
2024-08-02 15:00:00,167.03,167.44,166.91,167.37,124270.0,165.2889,165.6946,165.1701,165.6253,124270.0
2024-08-02 15:30:00,167.44,167.65,166.83,167.56,89163.0,165.6946,165.9024,165.091,165.8134,89163.0
2024-08-05 09:30:00,160.74,163.3,160.74,162.6,215845.0,159.0645,161.5978,159.0645,160.9051,215845.0
2024-08-05 10:00:00,162.58,164.16,162.35,162.35,120287.0,160.8853,162.4488,160.6577,160.6577,120287.0
2024-08-05 10:30:00,162.29,163.44,162.22,162.63,61865.0,160.5983,161.7363,160.529,160.9348,61865.0
2024-08-05 11:00:00,162.63,164.05,162.33,163.63,97660.0,160.9348,162.34,160.6379,161.9243,97660.0
2024-08-05 11:30:00,163.59,164.32,163.5,163.92,67895.0,161.8848,162.6071,161.7957,162.2113,67895.0
2024-08-05 12:00:00,163.98,164.83,163.71,164.83,37534.0,162.2707,163.1118,162.0035,163.1118,37534.0
2024-08-05 12:30:00,164.76,164.8,163.16,163.33,83915.0,163.0426,163.0821,161.4592,161.6275,83915.0
2024-08-05 13:00:00,163.25,163.78,163.04,163.44,52183.0,161.5483,162.0728,161.3405,161.7363,52183.0
2024-08-05 13:30:00,163.44,163.78,163.18,163.3,49971.0,161.7363,162.0728,161.479,161.5978,49971.0
2024-08-05 14:00:00,163.27,163.28,162.84,163.2,60499.0,161.5681,161.578,161.1426,161.4988,60499.0
2024-08-05 14:30:00,163.15,163.25,162.16,162.2,121462.0,161.4493,161.5483,160.4697,160.5092,121462.0
2024-08-05 15:00:00,162.21,162.66,162.11,162.42,91901.0,160.5191,160.9644,160.4202,160.7269,91901.0
2024-08-05 15:30:00,162.46,162.76,161.94,162.75,178507.0,160.7665,161.0634,160.252,161.0535,178507.0
2024-08-06 09:30:00,163.64,164.5,163.09,164.35,146054.0,161.9342,162.7853,161.39,162.6368,146054.0
2024-08-06 10:00:00,164.31,165.15,164.28,164.75,68293.0,162.5972,163.4285,162.5676,163.0327,68293.0
2024-08-06 10:30:00,164.72,165.84,164.55,165.5,47868.0,163.003,164.1113,162.8347,163.7748,47868.0
2024-08-06 11:00:00,165.58,165.61,164.59,164.59,50614.0,163.854,163.8837,162.8743,162.8743,50614.0
2024-08-06 11:30:00,164.61,165.66,164.61,165.6,64795.0,162.8941,163.9332,162.8941,163.8738,64795.0
2024-08-06 12:00:00,165.64,165.94,165.49,165.64,73389.0,163.9134,164.2103,163.7649,163.9134,73389.0
2024-08-06 12:30:00,165.7,166.27,165.51,166.22,77133.0,163.9728,164.5368,163.7847,164.4873,77133.0
2024-08-06 13:00:00,166.16,166.28,165.98,166.17,33672.0,164.428,164.5467,164.2498,164.4379,33672.0
2024-08-06 13:30:00,166.2,166.4,166.01,166.23,68829.0,164.4675,164.6655,164.2795,164.4972,68829.0
2024-08-06 14:00:00,166.24,166.47,165.93,166.46,187823.0,164.5071,164.7347,164.2004,164.7248,187823.0
2024-08-06 14:30:00,166.49,166.75,166.11,166.11,79272.0,164.7545,165.0118,164.3785,164.3785,79272.0
2024-08-06 15:00:00,166.1,166.1,165.29,165.76,187541.0,164.3686,164.3686,163.567,164.0321,187541.0
2024-08-06 15:30:00,165.8,165.88,164.37,164.38,352545.0,164.0717,164.1509,162.6566,162.6665,352545.0
2024-08-07 09:30:00,166.07,166.96,166.07,166.93,39033.0,164.3389,165.2196,164.3389,165.1899,39033.0
2024-08-07 10:00:00,167.03,167.12,166.1,166.26,27713.0,165.2889,165.378,164.3686,164.5269,27713.0
2024-08-07 10:30:00,166.18,166.93,166.17,166.79,37206.0,164.4478,165.1899,164.4379,165.0514,37206.0
2024-08-07 11:00:00,166.81,166.93,166.34,166.51,45610.0,165.0712,165.1899,164.6061,164.7743,45610.0
2024-08-07 11:30:00,166.56,166.7,165.74,166.06,38305.0,164.8238,164.9623,164.0123,164.329,38305.0
2024-08-07 12:00:00,166.05,166.05,165.44,165.98,22427.0,164.3191,164.3191,163.7155,164.2498,22427.0
2024-08-07 12:30:00,165.92,165.95,165.07,165.19,36392.0,164.1905,164.2202,163.3493,163.4681,36392.0
2024-08-07 13:00:00,165.18,165.19,164.34,164.69,97229.0,163.4582,163.4681,162.6269,162.9733,97229.0
2024-08-07 13:30:00,164.7,165.09,164.06,164.07,29218.0,162.9832,163.3691,162.3499,162.3597,29218.0
2024-08-07 14:00:00,164.12,164.19,163.35,163.72,48830.0,162.4092,162.4785,161.6473,162.0134,48830.0
2024-08-07 14:30:00,163.65,163.69,163.19,163.3,49071.0,161.9441,161.9837,161.4889,161.5978,49071.0
2024-08-07 15:00:00,163.36,164.14,163.31,163.89,69137.0,161.6571,162.429,161.6077,162.1816,69137.0
2024-08-07 15:30:00,163.84,164.08,162.91,163.11,136555.0,162.1321,162.3696,161.2118,161.4098,136555.0
2024-08-08 09:30:00,164.66,165.4,164.5,165.4,51618.0,162.9436,163.6759,162.7853,163.6759,51618.0
2024-08-08 10:00:00,165.37,166.37,165.36,166.36,23635.0,163.6462,164.6358,163.6363,164.6259,23635.0
2024-08-08 10:30:00,166.34,166.53,166.15,166.45,24836.0,164.6061,164.7941,164.4181,164.7149,24836.0
2024-08-08 11:00:00,166.36,166.55,165.95,166.39,20981.0,164.6259,164.8139,164.2202,164.6556,20981.0
2024-08-08 11:30:00,166.43,166.5,166.06,166.34,29688.0,164.6951,164.7644,164.329,164.6061,29688.0
2024-08-08 12:00:00,166.33,166.69,166.31,166.53,22706.0,164.5962,164.9524,164.5764,164.7941,22706.0
2024-08-08 12:30:00,166.49,166.49,165.98,166.31,18798.0,164.7545,164.7545,164.2498,164.5764,18798.0
2024-08-08 13:00:00,166.41,166.97,166.03,166.97,43762.0,164.6754,165.2295,164.2993,165.2295,43762.0
2024-08-08 13:30:00,166.97,167.17,166.91,167.11,90232.0,165.2295,165.4274,165.1701,165.3681,90232.0
2024-08-08 14:00:00,167.08,167.43,167.06,167.12,28619.0,165.3384,165.6847,165.3186,165.378,28619.0
2024-08-08 14:30:00,167.18,167.32,166.88,167.09,50589.0,165.4373,165.5759,165.1405,165.3483,50589.0
2024-08-08 15:00:00,167.08,167.28,166.76,166.83,49617.0,165.3384,165.5363,165.0217,165.091,49617.0
2024-08-08 15:30:00,166.83,167.39,166.52,167.24,66475.0,165.091,165.6451,164.7842,165.4967,66475.0
2024-08-09 09:30:00,167.22,167.69,166.95,167.21,38899.0,165.4769,165.942,165.2097,165.467,38899.0
2024-08-09 10:00:00,167.06,167.83,167.01,167.61,28414.0,165.3186,166.0806,165.2691,165.8628,28414.0
2024-08-09 10:30:00,167.6,168.08,167.33,167.85,26451.0,165.853,166.3279,165.5858,166.1003,26451.0
2024-08-09 11:00:00,167.93,168.15,167.63,167.65,29295.0,166.1795,166.3972,165.8826,165.9024,29295.0
2024-08-09 11:30:00,167.62,167.96,167.49,167.51,56447.0,165.8727,166.2092,165.7441,165.7639,56447.0
2024-08-09 12:00:00,167.56,167.61,167.35,167.49,28006.0,165.8134,165.8628,165.6056,165.7441,28006.0
2024-08-09 12:30:00,167.57,167.8,167.55,167.78,25866.0,165.8233,166.0509,165.8035,166.0311,25866.0
2024-08-09 13:00:00,167.82,168.61,167.78,168.61,75849.0,166.0707,166.8524,166.0311,166.8524,75849.0
2024-08-09 13:30:00,168.61,168.75,168.1,168.17,20733.0,166.8524,166.991,166.3477,166.417,20733.0
2024-08-09 14:00:00,168.17,168.28,167.93,167.99,64069.0,166.417,166.5259,166.1795,166.2389,64069.0
2024-08-09 14:30:00,167.99,168.2,167.86,168.12,36836.0,166.2389,166.4467,166.1102,166.3675,36836.0
2024-08-09 15:00:00,168.1,168.33,167.96,168.25,72397.0,166.3477,166.5753,166.2092,166.4962,72397.0
2024-08-09 15:30:00,168.22,168.37,168.01,168.26,52919.0,166.4665,166.6149,166.2587,166.5061,52919.0
2024-08-12 09:30:00,168.68,168.68,167.72,167.85,41668.0,166.9217,166.9217,165.9717,166.1003,41668.0
2024-08-12 10:00:00,167.82,168.87,167.79,168.71,32571.0,166.0707,167.1097,166.041,166.9514,32571.0
2024-08-12 10:30:00,168.73,169.17,168.69,169.15,31764.0,166.9712,167.4066,166.9316,167.3868,31764.0
2024-08-12 11:00:00,169.15,169.31,168.06,168.37,32815.0,167.3868,167.5451,166.3082,166.6149,32815.0
2024-08-12 11:30:00,168.28,169.1,168.17,169.04,32954.0,166.5259,167.3373,166.417,167.2779,32954.0
2024-08-12 12:00:00,169.02,169.13,168.68,168.75,26335.0,167.2582,167.367,166.9217,166.991,26335.0
2024-08-12 12:30:00,168.78,168.97,168.46,168.49,35603.0,167.0207,167.2087,166.704,166.7337,35603.0
2024-08-12 13:00:00,168.44,168.89,168.26,168.65,58978.0,166.6842,167.1295,166.5061,166.892,58978.0
2024-08-12 13:30:00,168.7,168.77,168.15,168.3,64754.0,166.9415,167.0108,166.3972,166.5457,64754.0
2024-08-12 14:00:00,168.36,168.54,168.25,168.4,48934.0,166.605,166.7832,166.4962,166.6446,48934.0
2024-08-12 14:30:00,168.35,168.57,168.33,168.55,72447.0,166.5951,166.8128,166.5753,166.793,72447.0
2024-08-12 15:00:00,168.56,168.57,168.33,168.38,49975.0,166.8029,166.8128,166.5753,166.6248,49975.0
2024-08-12 15:30:00,168.38,168.52,168.1,168.52,54128.0,166.6248,166.7634,166.3477,166.7634,54128.0
2024-08-13 09:30:00,169.41,170.03,169.4,169.84,46989.0,167.6441,168.2576,167.6342,168.0696,46989.0
2024-08-13 10:00:00,169.78,169.8,169.34,169.54,21136.0,168.0102,168.03,167.5748,167.7727,21136.0
2024-08-13 10:30:00,169.49,169.87,169.23,169.83,28496.0,167.7233,168.0993,167.466,168.0597,28496.0
2024-08-13 11:00:00,169.85,170.09,169.82,170.02,17583.0,168.0795,168.317,168.0498,168.2477,17583.0
2024-08-13 11:30:00,170.0,170.24,169.97,170.16,20844.0,168.2279,168.4654,168.1982,168.3863,20844.0
2024-08-13 12:00:00,170.14,170.5,170.13,170.38,28999.0,168.3665,168.7227,168.3566,168.604,28999.0
2024-08-13 12:30:00,170.37,170.81,170.27,170.81,15283.0,168.5941,169.0295,168.4951,169.0295,15283.0
2024-08-13 13:00:00,170.81,170.81,170.66,170.72,32174.0,169.0295,169.0295,168.8811,168.9404,32174.0
2024-08-13 13:30:00,170.71,170.8,170.32,170.7,26438.0,168.9305,169.0196,168.5446,168.9206,26438.0
2024-08-13 14:00:00,170.69,170.8,170.57,170.71,64493.0,168.9107,169.0196,168.792,168.9305,64493.0
2024-08-13 14:30:00,170.7,170.88,170.68,170.86,45861.0,168.9206,169.0988,168.9008,169.079,45861.0
2024-08-13 15:00:00,170.84,170.91,170.68,170.83,53583.0,169.0592,169.1284,168.9008,169.0493,53583.0
2024-08-13 15:30:00,170.82,171.09,170.75,171.0,66580.0,169.0394,169.3066,168.9701,169.2175,66580.0
2024-08-14 09:30:00,171.41,171.42,170.8,170.8,37836.0,169.6232,169.6331,169.0196,169.0196,37836.0
2024-08-14 10:00:00,170.77,170.99,170.71,170.95,55814.0,168.9899,169.2076,168.9305,169.168,55814.0
2024-08-14 10:30:00,170.98,171.08,170.42,171.08,33786.0,169.1977,169.2967,168.6436,169.2967,33786.0
2024-08-14 11:00:00,171.14,171.33,171.11,171.32,28182.0,169.3561,169.5441,169.3264,169.5342,28182.0
2024-08-14 11:30:00,171.4,171.85,171.4,171.83,72461.0,169.6133,170.0587,169.6133,170.0389,72461.0
2024-08-14 12:00:00,171.8,171.88,170.97,171.12,38994.0,170.0092,170.0883,169.1878,169.3363,38994.0
2024-08-14 12:30:00,171.11,171.3,170.88,171.25,87022.0,169.3264,169.5144,169.0988,169.4649,87022.0
2024-08-14 13:00:00,171.23,171.38,171.09,171.27,38198.0,169.4451,169.5935,169.3066,169.4847,38198.0
2024-08-14 13:30:00,171.3,171.38,171.2,171.27,97705.0,169.5144,169.5935,169.4154,169.4847,97705.0
2024-08-14 14:00:00,171.25,171.32,171.09,171.3,25661.0,169.4649,169.5342,169.3066,169.5144,25661.0
2024-08-14 14:30:00,171.31,171.6,171.3,171.6,26010.0,169.5243,169.8113,169.5144,169.8113,26010.0
2024-08-14 15:00:00,171.55,171.59,171.16,171.25,51442.0,169.7618,169.8014,169.3758,169.4649,51442.0
2024-08-14 15:30:00,171.25,171.68,171.09,171.43,69156.0,169.4649,169.8904,169.3066,169.643,69156.0
2024-08-15 09:30:00,173.22,173.6,173.18,173.5,45201.0,171.4144,171.7904,171.3748,171.6915,45201.0
2024-08-15 10:00:00,173.48,173.72,173.22,173.65,35801.0,171.6717,171.9092,171.4144,171.8399,35801.0
2024-08-15 10:30:00,173.65,173.87,173.61,173.76,29276.0,171.8399,172.0576,171.8003,171.9487,29276.0
2024-08-15 11:00:00,173.77,174.05,173.73,173.91,30187.0,171.9586,172.2357,171.9191,172.0972,30187.0
2024-08-15 11:30:00,174.0,174.15,173.91,174.0,26204.0,172.1862,172.3347,172.0972,172.1862,26204.0
2024-08-15 12:00:00,174.03,174.34,174.0,174.31,40517.0,172.2159,172.5227,172.1862,172.493,40517.0
2024-08-15 12:30:00,174.35,174.35,173.95,174.14,46354.0,172.5326,172.5326,172.1368,172.3248,46354.0
2024-08-15 13:00:00,174.08,174.33,174.03,174.28,28133.0,172.2654,172.5128,172.2159,172.4633,28133.0
2024-08-15 13:30:00,174.29,174.49,174.28,174.47,57046.0,172.4732,172.6711,172.4633,172.6513,57046.0
2024-08-15 14:00:00,174.47,174.54,174.39,174.5,56429.0,172.6513,172.7206,172.5722,172.681,56429.0
2024-08-15 14:30:00,174.49,174.62,174.46,174.58,14925.0,172.6711,172.7998,172.6414,172.7602,14925.0
2024-08-15 15:00:00,174.56,174.6,174.45,174.57,37595.0,172.7404,172.78,172.6315,172.7503,37595.0
2024-08-15 15:30:00,174.54,174.66,174.25,174.56,45967.0,172.7206,172.8394,172.4336,172.7404,45967.0
2024-08-16 09:30:00,174.1,174.2,173.91,174.0,81302.0,172.2852,172.3842,172.0972,172.1862,81302.0
2024-08-16 10:00:00,174.16,174.48,174.15,174.27,58697.0,172.3446,172.6612,172.3347,172.4534,58697.0
2024-08-16 10:30:00,174.25,174.31,173.82,173.92,34064.0,172.4336,172.493,172.0081,172.1071,34064.0
2024-08-16 11:00:00,173.95,174.16,173.94,174.12,31634.0,172.1368,172.3446,172.1269,172.305,31634.0
2024-08-16 11:30:00,174.12,174.43,174.08,174.41,45948.0,172.305,172.6118,172.2654,172.592,45948.0
2024-08-16 12:00:00,174.4,174.67,174.35,174.58,42732.0,172.5821,172.8493,172.5326,172.7602,42732.0
2024-08-16 12:30:00,174.6,174.98,174.57,174.93,61648.0,172.78,173.156,172.7503,173.1065,61648.0
2024-08-16 13:00:00,174.95,174.95,174.78,174.87,16689.0,173.1263,173.1263,172.9581,173.0472,16689.0
2024-08-16 13:30:00,174.89,174.97,174.72,174.87,49178.0,173.067,173.1461,172.8987,173.0472,49178.0
2024-08-16 14:00:00,174.88,174.88,174.62,174.75,49548.0,173.0571,173.0571,172.7998,172.9284,49548.0
2024-08-16 14:30:00,174.76,174.84,174.62,174.84,28371.0,172.9383,173.0175,172.7998,173.0175,28371.0
2024-08-16 15:00:00,174.79,174.83,174.6,174.6,39585.0,172.968,173.0076,172.78,172.78,39585.0
2024-08-16 15:30:00,174.61,174.7,174.43,174.62,87924.0,172.7899,172.8789,172.6118,172.7998,87924.0
2024-08-19 09:30:00,174.78,174.97,174.54,174.62,47161.0,172.9581,173.1461,172.7206,172.7998,47161.0
2024-08-19 10:00:00,174.71,174.77,174.24,174.62,16037.0,172.8888,172.9482,172.4237,172.7998,16037.0
2024-08-19 10:30:00,174.63,175.06,174.61,175.03,27668.0,172.8097,173.2352,172.7899,173.2055,27668.0
2024-08-19 11:00:00,175.05,175.09,174.9,175.0,29285.0,173.2253,173.2649,173.0769,173.1758,29285.0
2024-08-19 11:30:00,175.0,175.1,174.77,174.86,37625.0,173.1758,173.2748,172.9482,173.0373,37625.0
2024-08-19 12:00:00,174.86,175.06,174.85,175.05,15004.0,173.0373,173.2352,173.0274,173.2253,15004.0
2024-08-19 12:30:00,175.02,175.27,174.98,175.24,53631.0,173.1956,173.443,173.156,173.4133,53631.0
2024-08-19 13:00:00,175.22,175.28,175.13,175.2,30714.0,173.3935,173.4529,173.3045,173.3737,30714.0
2024-08-19 13:30:00,175.21,175.3,175.13,175.28,13361.0,173.3836,173.4727,173.3045,173.4529,13361.0
2024-08-19 14:00:00,175.28,175.35,175.21,175.28,16395.0,173.4529,173.5222,173.3836,173.4529,16395.0
2024-08-19 14:30:00,175.3,175.54,175.29,175.45,37099.0,173.4727,173.7102,173.4628,173.6211,37099.0
2024-08-19 15:00:00,175.41,175.52,175.33,175.49,53929.0,173.5815,173.6904,173.5024,173.6607,53929.0
2024-08-19 15:30:00,175.48,175.93,175.39,175.93,48985.0,173.6508,174.0961,173.5617,174.0961,48985.0
2024-08-20 09:30:00,175.96,176.55,175.9,176.51,50977.0,174.1258,174.7097,174.0664,174.6701,50977.0
2024-08-20 10:00:00,176.55,176.57,175.84,175.94,54683.0,174.7097,174.7294,174.0071,174.106,54683.0
2024-08-20 10:30:00,175.95,175.98,175.51,175.67,40174.0,174.1159,174.1456,173.6805,173.8388,40174.0
2024-08-20 11:00:00,175.68,175.82,175.55,175.62,86657.0,173.8487,173.9873,173.7201,173.7894,86657.0
2024-08-20 11:30:00,175.58,175.99,175.56,175.99,31693.0,173.7498,174.1555,173.73,174.1555,31693.0
2024-08-20 12:00:00,175.99,176.04,175.63,175.72,38630.0,174.1555,174.205,173.7992,173.8883,38630.0
2024-08-20 12:30:00,175.77,175.79,175.54,175.56,36210.0,173.9378,173.9576,173.7102,173.73,36210.0
2024-08-20 13:00:00,175.54,175.61,175.41,175.58,38361.0,173.7102,173.7795,173.5815,173.7498,38361.0
2024-08-20 13:30:00,175.59,175.71,175.49,175.66,66501.0,173.7597,173.8784,173.6607,173.8289,66501.0
2024-08-20 14:00:00,175.63,176.08,175.62,176.0,58015.0,173.7992,174.2446,173.7894,174.1654,58015.0
2024-08-20 14:30:00,175.98,176.06,175.89,175.95,47333.0,174.1456,174.2248,174.0565,174.1159,47333.0
2024-08-20 15:00:00,175.96,175.99,175.83,175.85,42576.0,174.1258,174.1555,173.9972,174.017,42576.0
2024-08-20 15:30:00,175.84,175.98,175.79,175.81,42079.0,174.0071,174.1456,173.9576,173.9774,42079.0
2024-08-21 09:30:00,176.39,176.79,176.3,176.75,52511.0,174.5513,174.9472,174.4623,174.9076,52511.0
2024-08-21 10:00:00,176.81,176.91,176.41,176.78,37586.0,174.9669,175.0659,174.5711,174.9373,37586.0
2024-08-21 10:30:00,176.82,177.45,176.4,176.57,66821.0,174.9768,175.6003,174.5612,174.7294,66821.0
2024-08-21 11:00:00,176.53,176.89,176.36,176.8,46349.0,174.6899,175.0461,174.5216,174.9571,46349.0
2024-08-21 11:30:00,176.79,176.89,176.45,176.51,49709.0,174.9472,175.0461,174.6107,174.6701,49709.0
2024-08-21 12:00:00,176.45,176.71,176.24,176.7,328766.0,174.6107,174.868,174.4029,174.8581,328766.0
2024-08-21 12:30:00,176.7,177.0,176.65,176.97,174329.0,174.8581,175.155,174.8086,175.1253,174329.0
2024-08-21 13:00:00,176.98,177.01,176.91,176.94,13132.0,175.1352,175.1649,175.0659,175.0956,13132.0
2024-08-21 13:30:00,176.98,177.1,176.93,177.07,19048.0,175.1352,175.2539,175.0857,175.2242,19048.0
2024-08-21 14:00:00,177.1,177.3,177.01,177.29,45788.0,175.2539,175.4518,175.1649,175.4419,45788.0
2024-08-21 14:30:00,177.33,177.44,177.05,177.13,28056.0,175.4815,175.5904,175.2044,175.2836,28056.0
2024-08-21 15:00:00,177.11,177.13,176.68,176.93,75623.0,175.2638,175.2836,174.8383,175.0857,75623.0
2024-08-21 15:30:00,176.94,177.2,176.83,177.13,67447.0,175.0956,175.3529,174.9867,175.2836,67447.0
2024-08-22 09:30:00,177.36,177.76,177.27,177.53,69573.0,175.5112,175.907,175.4222,175.6794,69573.0
2024-08-22 10:00:00,177.57,177.59,177.03,177.23,23733.0,175.719,175.7388,175.1847,175.3826,23733.0
2024-08-22 10:30:00,177.04,177.22,176.92,177.07,28650.0,175.1946,175.3727,175.0758,175.2242,28650.0
2024-08-22 11:00:00,177.06,177.26,176.59,176.63,22770.0,175.2143,175.4123,174.7492,174.7888,22770.0
2024-08-22 11:30:00,176.62,176.65,175.97,176.21,34349.0,174.7789,174.8086,174.1357,174.3732,34349.0
2024-08-22 12:00:00,176.18,176.88,176.18,176.83,60034.0,174.3435,175.0362,174.3435,174.9867,60034.0
2024-08-22 12:30:00,176.89,176.89,176.02,176.09,36339.0,175.0461,175.0461,174.1852,174.2545,36339.0
2024-08-22 13:00:00,176.06,176.32,175.87,176.17,52642.0,174.2248,174.4821,174.0367,174.3336,52642.0
2024-08-22 13:30:00,176.11,176.11,175.41,175.45,36450.0,174.2742,174.2742,173.5815,173.6211,36450.0
2024-08-22 14:00:00,175.42,175.96,175.39,175.95,33958.0,173.5914,174.1258,173.5617,174.1159,33958.0
2024-08-22 14:30:00,175.94,176.06,175.66,175.67,24584.0,174.106,174.2248,173.8289,173.8388,24584.0
2024-08-22 15:00:00,175.73,176.01,175.57,175.6,60450.0,173.8982,174.1753,173.7399,173.7696,60450.0
2024-08-22 15:30:00,175.65,175.81,175.39,175.77,72357.0,173.819,173.9774,173.5617,173.9378,72357.0
2024-08-23 09:30:00,176.82,176.89,176.68,176.82,27743.0,174.9768,175.0461,174.8383,174.9768,27743.0
2024-08-23 10:00:00,177.06,177.71,177.0,177.55,80442.0,175.2143,175.8576,175.155,175.6992,80442.0
2024-08-23 10:30:00,177.53,177.53,176.14,176.8,46410.0,175.6794,175.6794,174.3039,174.9571,46410.0
2024-08-23 11:00:00,176.77,177.36,176.5,177.02,44698.0,174.9274,175.5112,174.6602,175.1748,44698.0
2024-08-23 11:30:00,177.18,177.42,176.73,176.76,24784.0,175.3331,175.5706,174.8878,174.9175,24784.0
2024-08-23 12:00:00,176.77,176.77,176.18,176.32,56905.0,174.9274,174.9274,174.3435,174.4821,56905.0
2024-08-23 12:30:00,176.32,176.59,175.93,176.46,32997.0,174.4821,174.7492,174.0961,174.6206,32997.0
2024-08-23 13:00:00,176.45,176.8,176.4,176.78,18074.0,174.6107,174.9571,174.5612,174.9373,18074.0
2024-08-23 13:30:00,176.78,177.02,176.75,176.83,15862.0,174.9373,175.1748,174.9076,174.9867,15862.0
2024-08-23 14:00:00,176.82,177.0,176.78,176.93,31372.0,174.9768,175.155,174.9373,175.0857,31372.0
2024-08-23 14:30:00,176.9,177.03,176.81,176.88,36064.0,175.056,175.1847,174.9669,175.0362,36064.0
2024-08-23 15:00:00,176.89,177.39,176.75,177.38,38922.0,175.0461,175.5409,174.9076,175.531,38922.0
2024-08-23 15:30:00,177.38,177.5,176.93,177.38,89274.0,175.531,175.6498,175.0857,175.531,89274.0
2024-08-26 09:30:00,177.57,177.93,177.57,177.61,34530.0,175.719,176.0753,175.719,175.7586,34530.0
2024-08-26 10:00:00,177.63,177.68,177.3,177.43,19893.0,175.7784,175.8279,175.4518,175.5805,19893.0
2024-08-26 10:30:00,177.37,177.44,176.9,177.24,39575.0,175.5211,175.5904,175.056,175.3925,39575.0
2024-08-26 11:00:00,177.23,177.27,177.08,177.08,110234.0,175.3826,175.4222,175.2341,175.2341,110234.0
2024-08-26 11:30:00,177.08,177.16,176.8,176.84,36904.0,175.2341,175.3133,174.9571,174.9966,36904.0
2024-08-26 12:00:00,176.8,177.28,176.78,177.27,24941.0,174.9571,175.432,174.9373,175.4222,24941.0
2024-08-26 12:30:00,177.33,177.43,177.26,177.34,54821.0,175.4815,175.5805,175.4123,175.4914,54821.0
2024-08-26 13:00:00,177.34,177.39,177.16,177.18,42889.0,175.4914,175.5409,175.3133,175.3331,42889.0
2024-08-26 13:30:00,177.15,177.19,176.69,176.77,45531.0,175.3034,175.343,174.8482,174.9274,45531.0
2024-08-26 14:00:00,176.73,177.03,176.67,177.02,62711.0,174.8878,175.1847,174.8284,175.1748,62711.0
2024-08-26 14:30:00,177.01,177.22,176.98,177.21,28572.0,175.1649,175.3727,175.1352,175.3628,28572.0
2024-08-26 15:00:00,177.21,177.21,177.03,177.09,60243.0,175.3628,175.3628,175.1847,175.244,60243.0
2024-08-26 15:30:00,177.02,177.12,176.84,177.11,46470.0,175.1748,175.2737,174.9966,175.2638,46470.0
2024-08-27 09:30:00,176.47,177.15,176.4,177.07,37223.0,174.6305,175.3034,174.5612,175.2242,37223.0
2024-08-27 10:00:00,177.12,177.46,177.0,177.4,33871.0,175.2737,175.6102,175.155,175.5508,33871.0
2024-08-27 10:30:00,177.51,177.75,177.49,177.73,31099.0,175.6597,175.8971,175.6399,175.8774,31099.0
2024-08-27 11:00:00,177.77,177.87,177.42,177.42,18041.0,175.9169,176.0159,175.5706,175.5706,18041.0
2024-08-27 11:30:00,177.35,177.4,177.1,177.4,40837.0,175.5013,175.5508,175.2539,175.5508,40837.0
2024-08-27 12:00:00,177.38,177.54,177.32,177.45,14319.0,175.531,175.6893,175.4716,175.6003,14319.0
2024-08-27 12:30:00,177.46,177.58,177.2,177.53,31175.0,175.6102,175.7289,175.3529,175.6794,31175.0
2024-08-27 13:00:00,177.51,177.78,177.49,177.78,24651.0,175.6597,175.9268,175.6399,175.9268,24651.0
2024-08-27 13:30:00,177.78,177.82,177.63,177.76,37197.0,175.9268,175.9664,175.7784,175.907,37197.0
2024-08-27 14:00:00,177.81,177.81,177.65,177.7,41266.0,175.9565,175.9565,175.7982,175.8477,41266.0
2024-08-27 14:30:00,177.71,177.75,177.58,177.65,27620.0,175.8576,175.8971,175.7289,175.7982,27620.0
2024-08-27 15:00:00,177.65,177.74,177.53,177.67,43099.0,175.7982,175.8873,175.6794,175.818,43099.0
2024-08-27 15:30:00,177.62,177.82,177.59,177.7,54172.0,175.7685,175.9664,175.7388,175.8477,54172.0
2024-08-28 09:30:00,177.73,177.78,177.33,177.49,27675.0,175.8774,175.9268,175.4815,175.6399,27675.0
2024-08-28 10:00:00,177.39,177.62,177.34,177.57,20941.0,175.5409,175.7685,175.4914,175.719,20941.0
2024-08-28 10:30:00,177.6,177.6,176.97,177.01,18513.0,175.7487,175.7487,175.1253,175.1649,18513.0
2024-08-28 11:00:00,176.99,176.99,176.28,176.43,45413.0,175.1451,175.1451,174.4425,174.5909,45413.0
2024-08-28 11:30:00,176.41,176.51,176.29,176.49,47917.0,174.5711,174.6701,174.4524,174.6503,47917.0
2024-08-28 12:00:00,176.49,176.54,176.0,176.15,53655.0,174.6503,174.6998,174.1654,174.3138,53655.0
2024-08-28 12:30:00,176.15,176.55,176.11,176.55,20655.0,174.3138,174.7097,174.2742,174.7097,20655.0
2024-08-28 13:00:00,176.5,176.62,176.22,176.32,29906.0,174.6602,174.7789,174.3831,174.4821,29906.0
2024-08-28 13:30:00,176.3,176.4,175.47,175.48,43420.0,174.4623,174.5612,173.6409,173.6508,43420.0
2024-08-28 14:00:00,175.4,175.75,175.38,175.58,36699.0,173.5716,173.918,173.5519,173.7498,36699.0
2024-08-28 14:30:00,175.61,176.33,175.54,176.33,33588.0,173.7795,174.492,173.7102,174.492,33588.0
2024-08-28 15:00:00,176.33,176.54,176.09,176.49,50135.0,174.492,174.6998,174.2545,174.6503,50135.0
2024-08-28 15:30:00,176.47,176.72,176.32,176.38,41339.0,174.6305,174.8779,174.4821,174.5414,41339.0
2024-08-29 09:30:00,177.01,177.38,176.86,177.34,77085.0,175.1649,175.531,175.0164,175.4914,77085.0
2024-08-29 10:00:00,177.55,177.62,177.05,177.46,39434.0,175.6992,175.7685,175.2044,175.6102,39434.0
2024-08-29 10:30:00,177.57,177.94,177.55,177.74,28129.0,175.719,176.0852,175.6992,175.8873,28129.0
2024-08-29 11:00:00,177.81,178.08,177.62,177.76,37066.0,175.9565,176.2237,175.7685,175.907,37066.0
2024-08-29 11:30:00,177.77,177.88,177.67,177.82,208218.0,175.9169,176.0258,175.818,175.9664,208218.0
2024-08-29 12:00:00,177.79,178.12,177.79,178.03,55250.0,175.9367,176.2633,175.9367,176.1742,55250.0
2024-08-29 12:30:00,178.02,178.15,177.83,177.98,20999.0,176.1643,176.293,175.9763,176.1248,20999.0
2024-08-29 13:00:00,177.97,177.97,177.69,177.77,27642.0,176.1149,176.1149,175.8378,175.9169,27642.0
2024-08-29 13:30:00,177.75,177.92,177.62,177.92,21979.0,175.8971,176.0654,175.7685,176.0654,21979.0
2024-08-29 14:00:00,177.89,177.89,177.12,177.21,87938.0,176.0357,176.0357,175.2737,175.3628,87938.0
2024-08-29 14:30:00,177.14,177.15,176.11,176.55,98344.0,175.2935,175.3034,174.2742,174.7097,98344.0
2024-08-29 15:00:00,176.6,176.86,176.2,176.75,45119.0,174.7591,175.0164,174.3633,174.9076,45119.0
2024-08-29 15:30:00,176.74,176.97,176.28,176.45,72907.0,174.8977,175.1253,174.4425,174.6107,72907.0
2024-08-30 09:30:00,177.09,177.34,176.84,177.27,29455.0,175.244,175.4914,174.9966,175.4222,29455.0
2024-08-30 10:00:00,177.23,177.42,176.95,177.07,12911.0,175.3826,175.5706,175.1055,175.2242,12911.0
2024-08-30 10:30:00,177.12,177.37,176.61,176.67,56092.0,175.2737,175.5211,174.769,174.8284,56092.0
2024-08-30 11:00:00,176.62,176.75,176.34,176.38,21112.0,174.7789,174.9076,174.5018,174.5414,21112.0
2024-08-30 11:30:00,176.4,176.4,176.04,176.36,60555.0,174.5612,174.5612,174.205,174.5216,60555.0
2024-08-30 12:00:00,176.34,176.53,176.03,176.05,29895.0,174.5018,174.6899,174.1951,174.2149,29895.0
2024-08-30 12:30:00,176.07,176.38,175.7,176.34,38053.0,174.2347,174.5414,173.8685,174.5018,38053.0
2024-08-30 13:00:00,176.35,176.6,176.23,176.33,27529.0,174.5117,174.7591,174.393,174.492,27529.0
2024-08-30 13:30:00,176.36,176.44,176.24,176.27,33276.0,174.5216,174.6008,174.4029,174.4326,33276.0
2024-08-30 14:00:00,176.28,176.69,176.21,176.57,38721.0,174.4425,174.8482,174.3732,174.7294,38721.0
2024-08-30 14:30:00,176.59,176.97,176.57,176.88,27118.0,174.7492,175.1253,174.7294,175.0362,27118.0
2024-08-30 15:00:00,176.89,177.28,176.74,177.24,38250.0,175.0461,175.432,174.8977,175.3925,38250.0
2024-08-30 15:30:00,177.23,177.89,177.07,177.77,106734.0,175.3826,176.0357,175.2242,175.9169,106734.0
2024-09-03 09:30:00,177.02,177.02,176.03,176.19,58220.0,175.1748,175.1748,174.1951,174.3534,58220.0
2024-09-03 10:00:00,176.25,176.25,175.4,175.65,71833.0,174.4128,174.4128,173.5716,173.819,71833.0
2024-09-03 10:30:00,175.68,175.68,175.07,175.14,41409.0,173.8487,173.8487,173.2451,173.3144,41409.0
2024-09-03 11:00:00,175.13,175.55,175.08,175.42,57407.0,173.3045,173.7201,173.255,173.5914,57407.0
2024-09-03 11:30:00,175.44,175.61,175.19,175.22,38794.0,173.6112,173.7795,173.3638,173.3935,38794.0
2024-09-03 12:00:00,175.21,175.47,175.09,175.16,46075.0,173.3836,173.6409,173.2649,173.3341,46075.0
2024-09-03 12:30:00,175.2,175.21,174.89,174.91,39353.0,173.3737,173.3836,173.067,173.0868,39353.0
2024-09-03 13:00:00,174.88,175.19,174.86,175.15,39852.0,173.0571,173.3638,173.0373,173.3243,39852.0
2024-09-03 13:30:00,175.12,175.15,174.71,174.71,36687.0,173.2946,173.3243,172.8888,172.8888,36687.0
2024-09-03 14:00:00,174.73,174.73,174.29,174.3,46667.0,172.9086,172.9086,172.4732,172.4831,46667.0
2024-09-03 14:30:00,174.32,174.53,174.16,174.21,60455.0,172.5029,172.7107,172.3446,172.3941,60455.0
2024-09-03 15:00:00,174.21,174.34,174.15,174.19,73345.0,172.3941,172.5227,172.3347,172.3743,73345.0
2024-09-03 15:30:00,174.25,174.25,173.18,173.99,117661.0,172.4336,172.4336,171.3748,172.1763,117661.0
2024-09-04 09:30:00,173.22,174.04,173.18,173.99,33923.0,171.4144,172.2258,171.3748,172.1763,33923.0
2024-09-04 10:00:00,173.97,174.03,173.29,173.97,92307.0,172.1566,172.2159,171.4836,172.1566,92307.0
2024-09-04 10:30:00,173.99,174.39,173.92,174.39,24877.0,172.1763,172.5722,172.1071,172.5722,24877.0
2024-09-04 11:00:00,174.41,174.55,173.9,173.92,42871.0,172.592,172.7305,172.0873,172.1071,42871.0
2024-09-04 11:30:00,173.83,174.0,173.65,173.86,32090.0,172.018,172.1862,171.8399,172.0477,32090.0
2024-09-04 12:00:00,173.8,174.02,173.61,173.93,19814.0,171.9883,172.206,171.8003,172.117,19814.0
2024-09-04 12:30:00,174.03,174.23,173.77,173.99,68255.0,172.2159,172.4138,171.9586,172.1763,68255.0
2024-09-04 13:00:00,173.97,173.99,173.69,173.69,34457.0,172.1566,172.1763,171.8795,171.8795,34457.0
2024-09-04 13:30:00,173.7,173.88,173.63,173.72,25594.0,171.8894,172.0675,171.8201,171.9092,25594.0
2024-09-04 14:00:00,173.71,173.87,173.6,173.83,75490.0,171.8993,172.0576,171.7904,172.018,75490.0
2024-09-04 14:30:00,173.81,173.95,173.44,173.44,35863.0,171.9982,172.1368,171.6321,171.6321,35863.0
2024-09-04 15:00:00,173.43,173.69,173.25,173.65,46817.0,171.6222,171.8795,171.4441,171.8399,46817.0
2024-09-04 15:30:00,173.61,174.02,173.47,173.71,55637.0,171.8003,172.206,171.6618,171.8993,55637.0
2024-09-05 09:30:00,173.55,173.55,173.12,173.34,79452.0,171.7409,171.7409,171.3154,171.5331,79452.0
2024-09-05 10:00:00,173.47,173.85,173.26,173.58,61314.0,171.6618,172.0378,171.454,171.7706,61314.0
2024-09-05 10:30:00,173.6,173.75,172.8,172.81,54724.0,171.7904,171.9388,170.9987,171.0086,54724.0
2024-09-05 11:00:00,172.8,172.82,171.99,172.03,58002.0,170.9987,171.0185,170.1972,170.2368,58002.0
2024-09-05 11:30:00,172.03,172.25,171.91,172.07,55888.0,170.2368,170.4545,170.118,170.2764,55888.0
2024-09-05 12:00:00,172.04,172.41,171.99,172.41,61641.0,170.2467,170.6128,170.1972,170.6128,61641.0
2024-09-05 12:30:00,172.39,172.62,172.31,172.51,93405.0,170.593,170.8206,170.5139,170.7118,93405.0
2024-09-05 13:00:00,172.46,172.52,172.14,172.14,43549.0,170.6623,170.7217,170.3456,170.3456,43549.0
2024-09-05 13:30:00,172.18,173.02,172.15,173.02,34766.0,170.3852,171.2165,170.3555,171.2165,34766.0
2024-09-05 14:00:00,173.05,173.09,172.78,172.84,132026.0,171.2461,171.2857,170.979,171.0383,132026.0
2024-09-05 14:30:00,172.83,173.15,172.83,172.86,100956.0,171.0284,171.3451,171.0284,171.0581,100956.0
2024-09-05 15:00:00,172.83,172.88,172.24,172.65,70312.0,171.0284,171.0779,170.4446,170.8503,70312.0
2024-09-05 15:30:00,172.62,172.89,172.22,172.65,164855.0,170.8206,171.0878,170.4248,170.8503,164855.0
2024-09-06 09:30:00,173.05,173.58,172.55,172.55,46355.0,171.2461,171.7706,170.7514,170.7514,46355.0
2024-09-06 10:00:00,172.45,172.59,171.56,171.56,37740.0,170.6524,170.7909,169.7717,169.7717,37740.0
2024-09-06 10:30:00,171.56,171.67,170.7,170.85,65512.0,169.7717,169.8805,168.9206,169.0691,65512.0
2024-09-06 11:00:00,170.86,171.85,170.52,170.72,51859.0,169.079,170.0587,168.7425,168.9404,51859.0
2024-09-06 11:30:00,170.71,171.05,170.37,170.54,44705.0,168.9305,169.267,168.5941,168.7623,44705.0
2024-09-06 12:00:00,170.44,170.59,170.33,170.34,44913.0,168.6633,168.8118,168.5545,168.5644,44913.0
2024-09-06 12:30:00,170.38,170.7,170.29,170.44,235425.0,168.604,168.9206,168.5149,168.6633,235425.0
2024-09-06 13:00:00,170.42,170.95,170.38,170.6,58067.0,168.6436,169.168,168.604,168.8217,58067.0
2024-09-06 13:30:00,170.59,170.7,170.35,170.62,70474.0,168.8118,168.9206,168.5743,168.8415,70474.0
2024-09-06 14:00:00,170.63,170.7,170.32,170.49,63252.0,168.8514,168.9206,168.5446,168.7128,63252.0
2024-09-06 14:30:00,170.5,170.72,170.38,170.69,64372.0,168.7227,168.9404,168.604,168.9107,64372.0
2024-09-06 15:00:00,170.69,171.08,170.69,170.97,90574.0,168.9107,169.2967,168.9107,169.1878,90574.0
2024-09-06 15:30:00,170.9,171.02,170.45,170.68,88909.0,169.1186,169.2373,168.6732,168.9008,88909.0
2024-09-09 09:30:00,171.88,172.3,171.88,172.26,42012.0,170.0883,170.504,170.0883,170.4644,42012.0
2024-09-09 10:00:00,172.23,172.52,172.1,172.12,25628.0,170.4347,170.7217,170.306,170.3258,25628.0
2024-09-09 10:30:00,171.98,172.03,171.74,171.76,36037.0,170.1873,170.2368,169.9498,169.9696,36037.0
2024-09-09 11:00:00,171.66,171.93,171.51,171.92,44389.0,169.8706,170.1378,169.7222,170.1279,44389.0
2024-09-09 11:30:00,171.93,172.52,171.93,172.51,17038.0,170.1378,170.7217,170.1378,170.7118,17038.0
2024-09-09 12:00:00,172.49,172.75,172.48,172.72,27665.0,170.692,170.9493,170.6821,170.9196,27665.0
2024-09-09 12:30:00,172.74,172.99,172.7,172.95,36463.0,170.9394,171.1868,170.8998,171.1472,36463.0
2024-09-09 13:00:00,172.96,172.99,172.82,172.87,24078.0,171.1571,171.1868,171.0185,171.068,24078.0
2024-09-09 13:30:00,172.85,172.85,172.29,172.29,29115.0,171.0482,171.0482,170.4941,170.4941,29115.0
2024-09-09 14:00:00,172.34,172.34,172.06,172.17,118624.0,170.5435,170.5435,170.2665,170.3753,118624.0
2024-09-09 14:30:00,172.11,172.24,171.89,172.14,67986.0,170.3159,170.4446,170.0982,170.3456,67986.0
2024-09-09 15:00:00,172.13,172.34,171.97,172.33,89404.0,170.3357,170.5435,170.1774,170.5336,89404.0
2024-09-09 15:30:00,172.33,172.57,172.11,172.52,163548.0,170.5336,170.7711,170.3159,170.7217,163548.0
2024-09-10 09:30:00,172.91,173.18,172.64,172.69,78126.0,171.1076,171.3748,170.8404,170.8899,78126.0
2024-09-10 10:00:00,172.66,172.77,172.12,172.68,71842.0,170.8602,170.9691,170.3258,170.88,71842.0
2024-09-10 10:30:00,172.65,172.65,172.17,172.41,54999.0,170.8503,170.8503,170.3753,170.6128,54999.0
2024-09-10 11:00:00,172.38,172.83,172.35,172.78,42775.0,170.5831,171.0284,170.5534,170.979,42775.0
2024-09-10 11:30:00,172.81,172.85,171.78,171.79,48870.0,171.0086,171.0482,169.9894,169.9993,48870.0
2024-09-10 12:00:00,171.74,171.87,171.53,171.83,47243.0,169.9498,170.0784,169.742,170.0389,47243.0
2024-09-10 12:30:00,171.78,172.25,171.76,172.09,40797.0,169.9894,170.4545,169.9696,170.2961,40797.0
2024-09-10 13:00:00,172.07,172.56,172.04,172.31,52892.0,170.2764,170.7612,170.2467,170.5139,52892.0
2024-09-10 13:30:00,172.31,172.54,172.3,172.46,60928.0,170.5139,170.7415,170.504,170.6623,60928.0
2024-09-10 14:00:00,172.49,172.76,172.48,172.74,120239.0,170.692,170.9592,170.6821,170.9394,120239.0
2024-09-10 14:30:00,172.74,172.88,172.73,172.84,106730.0,170.9394,171.0779,170.9295,171.0383,106730.0
2024-09-10 15:00:00,172.83,172.97,172.79,172.96,68774.0,171.0284,171.167,170.9889,171.1571,68774.0
2024-09-10 15:30:00,172.93,173.08,172.78,172.98,114801.0,171.1274,171.2758,170.979,171.1769,114801.0
2024-09-11 09:30:00,173.05,173.05,171.8,171.85,52782.0,171.2461,171.2461,170.0092,170.0587,52782.0
2024-09-11 10:00:00,171.71,171.84,170.7,170.72,43172.0,169.9201,170.0488,168.9206,168.9404,43172.0
2024-09-11 10:30:00,170.74,170.74,170.24,170.6,222494.0,168.9602,168.9602,168.4654,168.8217,222494.0
2024-09-11 11:00:00,170.46,171.12,170.44,171.05,104712.0,168.6831,169.3363,168.6633,169.267,104712.0
2024-09-11 11:30:00,171.06,171.94,171.06,171.69,62248.0,169.2769,170.1477,169.2769,169.9003,62248.0
2024-09-11 12:00:00,171.72,172.48,171.67,172.46,62079.0,169.93,170.6821,169.8805,170.6623,62079.0
2024-09-11 12:30:00,172.51,172.69,172.36,172.64,36496.0,170.7118,170.8899,170.5633,170.8404,36496.0
2024-09-11 13:00:00,172.67,173.2,172.66,173.06,66297.0,170.8701,171.3946,170.8602,171.256,66297.0
2024-09-11 13:30:00,173.08,173.67,173.06,173.41,141462.0,171.2758,171.8597,171.256,171.6024,141462.0
2024-09-11 14:00:00,173.44,173.74,173.33,173.72,357640.0,171.6321,171.9289,171.5232,171.9092,357640.0
2024-09-11 14:30:00,173.72,174.2,173.7,173.86,197351.0,171.9092,172.3842,171.8894,172.0477,197351.0
2024-09-11 15:00:00,173.86,174.42,173.77,174.39,140254.0,172.0477,172.6019,171.9586,172.5722,140254.0
2024-09-11 15:30:00,174.42,175.05,174.03,174.77,188971.0,172.6019,173.2253,172.2159,172.9482,188971.0
2024-09-12 09:30:00,175.21,175.21,174.15,174.33,36978.0,173.3836,173.3836,172.3347,172.5128,36978.0
2024-09-12 10:00:00,174.34,175.07,174.26,174.99,24790.0,172.5227,173.2451,172.4435,173.1659,24790.0
2024-09-12 10:30:00,175.01,175.13,174.52,174.52,44118.0,173.1857,173.3045,172.7008,172.7008,44118.0
2024-09-12 11:00:00,174.53,175.16,174.46,174.67,23713.0,172.7107,173.3341,172.6414,172.8493,23713.0
2024-09-12 11:30:00,174.66,174.82,174.51,174.62,49479.0,172.8394,172.9977,172.6909,172.7998,49479.0
2024-09-12 12:00:00,174.62,174.89,174.62,174.85,34363.0,172.7998,173.067,172.7998,173.0274,34363.0
2024-09-12 12:30:00,174.86,175.4,174.75,175.36,36925.0,173.0373,173.5716,172.9284,173.5321,36925.0
2024-09-12 13:00:00,175.38,175.67,175.34,175.6,19557.0,173.5519,173.8388,173.5123,173.7696,19557.0
2024-09-12 13:30:00,175.61,176.12,175.54,176.05,45575.0,173.7795,174.2841,173.7102,174.2149,45575.0
2024-09-12 14:00:00,176.05,176.13,175.92,176.07,87821.0,174.2149,174.294,174.0862,174.2347,87821.0
2024-09-12 14:30:00,176.05,176.12,175.31,175.91,86422.0,174.2149,174.2841,173.4826,174.0763,86422.0
2024-09-12 15:00:00,175.88,175.99,175.77,175.96,56780.0,174.0466,174.1555,173.9378,174.1258,56780.0
2024-09-12 15:30:00,175.92,176.12,175.84,176.06,63489.0,174.0862,174.2841,174.0071,174.2248,63489.0
2024-09-13 09:30:00,176.29,176.51,175.93,176.47,29413.0,174.4524,174.6701,174.0961,174.6305,29413.0
2024-09-13 10:00:00,176.55,176.88,176.16,176.62,29786.0,174.7097,175.0362,174.3237,174.7789,29786.0
2024-09-13 10:30:00,176.44,176.95,176.27,176.79,24804.0,174.6008,175.1055,174.4326,174.9472,24804.0
2024-09-13 11:00:00,176.75,176.87,176.71,176.77,15622.0,174.9076,175.0263,174.868,174.9274,15622.0
2024-09-13 11:30:00,176.79,177.17,176.78,177.14,34617.0,174.9472,175.3232,174.9373,175.2935,34617.0
2024-09-13 12:00:00,177.15,177.22,176.8,176.81,22040.0,175.3034,175.3727,174.9571,174.9669,22040.0
2024-09-13 12:30:00,176.8,177.04,176.77,177.04,31358.0,174.9571,175.1946,174.9274,175.1946,31358.0
2024-09-13 13:00:00,177.06,177.19,177.01,177.15,37465.0,175.2143,175.343,175.1649,175.3034,37465.0
2024-09-13 13:30:00,177.17,177.26,177.08,177.12,33063.0,175.3232,175.4123,175.2341,175.2737,33063.0
2024-09-13 14:00:00,177.1,177.18,176.67,176.73,45127.0,175.2539,175.3331,174.8284,174.8878,45127.0
2024-09-13 14:30:00,176.69,176.82,176.6,176.69,54011.0,174.8482,174.9768,174.7591,174.8482,54011.0
2024-09-13 15:00:00,176.68,176.9,176.57,176.86,53194.0,174.8383,175.056,174.7294,175.0164,53194.0
2024-09-13 15:30:00,176.85,176.95,176.68,176.8,59416.0,175.0065,175.1055,174.8383,174.9571,59416.0
2024-09-16 09:30:00,176.76,177.15,176.55,177.05,23256.0,174.9175,175.3034,174.7097,175.2044,23256.0
2024-09-16 10:00:00,177.15,177.15,176.52,176.55,16882.0,175.3034,175.3034,174.68,174.7097,16882.0
2024-09-16 10:30:00,176.54,176.58,176.11,176.43,41487.0,174.6998,174.7393,174.2742,174.5909,41487.0
2024-09-16 11:00:00,176.35,176.68,176.3,176.47,24666.0,174.5117,174.8383,174.4623,174.6305,24666.0
2024-09-16 11:30:00,176.53,176.6,176.33,176.59,26190.0,174.6899,174.7591,174.492,174.7492,26190.0
2024-09-16 12:00:00,176.59,176.63,176.26,176.62,45285.0,174.7492,174.7888,174.4227,174.7789,45285.0
2024-09-16 12:30:00,176.63,176.79,176.47,176.78,42038.0,174.7888,174.9472,174.6305,174.9373,42038.0
2024-09-16 13:00:00,176.77,176.88,176.71,176.76,35738.0,174.9274,175.0362,174.868,174.9175,35738.0
2024-09-16 13:30:00,176.82,177.08,176.79,177.06,29861.0,174.9768,175.2341,174.9472,175.2143,29861.0
2024-09-16 14:00:00,177.07,177.1,176.96,177.07,53529.0,175.2242,175.2539,175.1154,175.2242,53529.0
2024-09-16 14:30:00,177.07,177.08,176.82,177.06,40227.0,175.2242,175.2341,174.9768,175.2143,40227.0
2024-09-16 15:00:00,177.05,177.06,176.84,176.93,44878.0,175.2044,175.2143,174.9966,175.0857,44878.0
2024-09-16 15:30:00,176.93,177.24,176.92,177.15,58471.0,175.0857,175.3925,175.0758,175.3034,58471.0
2024-09-17 09:30:00,177.82,177.84,177.38,177.53,52200.0,175.9664,175.9862,175.531,175.6794,52200.0
2024-09-17 10:00:00,177.47,178.04,177.46,177.93,25743.0,175.6201,176.1841,175.6102,176.0753,25743.0
2024-09-17 10:30:00,177.79,178.06,177.49,177.59,46049.0,175.9367,176.2039,175.6399,175.7388,46049.0
2024-09-17 11:00:00,177.63,177.92,177.58,177.73,21328.0,175.7784,176.0654,175.7289,175.8774,21328.0
2024-09-17 11:30:00,177.67,177.74,177.63,177.71,10909.0,175.818,175.8873,175.7784,175.8576,10909.0
2024-09-17 12:00:00,177.65,177.75,177.08,177.3,24590.0,175.7982,175.8971,175.2341,175.4518,24590.0
2024-09-17 12:30:00,177.28,177.28,176.49,176.75,41150.0,175.432,175.432,174.6503,174.9076,41150.0
2024-09-17 13:00:00,176.81,177.16,176.65,177.12,46016.0,174.9669,175.3133,174.8086,175.2737,46016.0
2024-09-17 13:30:00,177.08,177.15,176.51,177.07,22500.0,175.2341,175.3034,174.6701,175.2242,22500.0
2024-09-17 14:00:00,177.01,177.18,176.95,177.03,85996.0,175.1649,175.3331,175.1055,175.1847,85996.0
2024-09-17 14:30:00,177.01,177.1,176.67,176.87,52253.0,175.1649,175.2539,174.8284,175.0263,52253.0
2024-09-17 15:00:00,176.86,176.96,176.66,176.9,56787.0,175.0164,175.1154,174.8185,175.056,56787.0
2024-09-17 15:30:00,176.91,177.14,176.77,177.12,93103.0,175.0659,175.2935,174.9274,175.2737,93103.0
2024-09-18 09:30:00,177.3,177.49,176.9,176.98,23709.0,175.4518,175.6399,175.056,175.1352,23709.0
2024-09-18 10:00:00,177.01,177.05,176.73,176.97,38149.0,175.1649,175.2044,174.8878,175.1253,38149.0
2024-09-18 10:30:00,176.97,177.03,176.75,176.8,23116.0,175.1253,175.1847,174.9076,174.9571,23116.0
2024-09-18 11:00:00,176.84,176.93,176.71,176.85,12491.0,174.9966,175.0857,174.868,175.0065,12491.0
2024-09-18 11:30:00,176.77,176.77,176.46,176.53,80438.0,174.9274,174.9274,174.6206,174.6899,80438.0
2024-09-18 12:00:00,176.49,176.99,176.44,176.98,36234.0,174.6503,175.1451,174.6008,175.1352,36234.0
2024-09-18 12:30:00,176.95,177.2,176.91,177.2,21374.0,175.1055,175.3529,175.0659,175.3529,21374.0
2024-09-18 13:00:00,177.17,177.18,176.94,177.15,23069.0,175.3232,175.3331,175.0956,175.3034,23069.0
2024-09-18 13:30:00,177.15,177.29,176.86,176.96,87838.0,175.3034,175.4419,175.0164,175.1154,87838.0
2024-09-18 14:00:00,176.87,178.61,176.63,177.75,82813.0,175.0263,176.7482,174.7888,175.8971,82813.0
2024-09-18 14:30:00,177.74,178.01,176.93,177.27,110807.0,175.8873,176.1544,175.0857,175.4222,110807.0
2024-09-18 15:00:00,177.13,177.68,176.51,177.38,88269.0,175.2836,175.8279,174.6701,175.531,88269.0
2024-09-18 15:30:00,177.39,177.59,176.19,176.32,123559.0,175.5409,175.7388,174.3534,174.4821,123559.0
2024-09-19 09:30:00,179.07,179.41,178.54,178.89,54358.0,177.2034,177.5398,176.6789,177.0253,54358.0
2024-09-19 10:00:00,178.97,179.15,178.7,179.15,36435.0,177.1044,177.2826,176.8372,177.2826,36435.0
2024-09-19 10:30:00,179.21,179.31,178.6,178.7,45728.0,177.3419,177.4409,176.7383,176.8372,45728.0
2024-09-19 11:00:00,178.7,179.1,178.6,179.05,55626.0,176.8372,177.2331,176.7383,177.1836,55626.0
2024-09-19 11:30:00,179.03,179.08,178.79,178.91,53382.0,177.1638,177.2133,176.9263,177.0451,53382.0
2024-09-19 12:00:00,178.95,179.39,178.93,179.37,30149.0,177.0846,177.5201,177.0648,177.5003,30149.0
2024-09-19 12:30:00,179.37,179.44,179.16,179.25,72688.0,177.5003,177.5695,177.2925,177.3815,72688.0
2024-09-19 13:00:00,179.26,179.4,179.18,179.34,38779.0,177.3914,177.53,177.3122,177.4706,38779.0
2024-09-19 13:30:00,179.36,179.67,179.36,179.58,25206.0,177.4904,177.7971,177.4904,177.7081,25206.0
2024-09-19 14:00:00,179.57,179.63,179.01,179.32,55570.0,177.6982,177.7576,177.144,177.4508,55570.0
2024-09-19 14:30:00,179.32,179.34,179.0,179.23,32823.0,177.4508,177.4706,177.1341,177.3617,32823.0
2024-09-19 15:00:00,179.26,179.28,178.85,179.01,45683.0,177.3914,177.4112,176.9857,177.144,45683.0
2024-09-19 15:30:00,179.0,179.29,178.86,179.01,90326.0,177.1341,177.4211,176.9956,177.144,90326.0
2024-09-20 09:30:00,178.82,178.85,178.35,178.37,34342.0,176.956,176.9857,176.4909,176.5107,34342.0
2024-09-20 10:00:00,178.41,178.62,178.18,178.56,23417.0,176.5503,176.7581,176.3227,176.6987,23417.0
2024-09-20 10:30:00,178.53,178.65,178.19,178.19,35405.0,176.669,176.7878,176.3326,176.3326,35405.0
2024-09-20 11:00:00,178.17,178.2,177.87,178.07,36879.0,176.3128,176.3425,176.0159,176.2138,36879.0
2024-09-20 11:30:00,178.04,178.43,178.0,178.29,29764.0,176.1841,176.5701,176.1445,176.4315,29764.0
2024-09-20 12:00:00,178.27,178.62,178.26,178.6,20909.0,176.4117,176.7581,176.4018,176.7383,20909.0
2024-09-20 12:30:00,178.62,178.71,178.53,178.61,34903.0,176.7581,176.8471,176.669,176.7482,34903.0
2024-09-20 13:00:00,178.63,178.73,178.53,178.67,45847.0,176.768,176.8669,176.669,176.8076,45847.0
2024-09-20 13:30:00,178.67,178.79,178.56,178.6,40334.0,176.8076,176.9263,176.6987,176.7383,40334.0
2024-09-20 14:00:00,178.59,178.6,178.09,178.13,55878.0,176.7284,176.7383,176.2336,176.2732,55878.0
2024-09-20 14:30:00,178.11,178.44,177.98,178.38,44390.0,176.2534,176.58,176.1248,176.5206,44390.0
2024-09-20 15:00:00,178.37,178.63,178.24,178.51,70433.0,176.5107,176.768,176.382,176.6492,70433.0
2024-09-20 15:30:00,178.53,178.84,178.32,178.42,58383.0,176.669,176.9758,176.4612,176.5602,58383.0
2024-09-23 09:30:00,178.75,178.89,178.43,178.63,31729.0,176.8867,177.0253,176.5701,176.768,31729.0
2024-09-23 10:00:00,178.66,179.07,178.55,178.92,29392.0,176.7977,177.2034,176.6888,177.055,29392.0
2024-09-23 10:30:00,178.93,179.15,178.77,179.12,50450.0,177.0648,177.2826,176.9065,177.2529,50450.0
2024-09-23 11:00:00,179.03,179.12,178.77,179.11,27830.0,177.1638,177.2529,176.9065,177.243,27830.0
2024-09-23 11:30:00,179.13,179.23,178.99,179.06,19651.0,177.2628,177.3617,177.1242,177.1935,19651.0
2024-09-23 12:00:00,179.03,179.08,178.69,178.9,43528.0,177.1638,177.2133,176.8274,177.0352,43528.0
2024-09-23 12:30:00,178.9,178.95,178.74,178.77,40911.0,177.0352,177.0846,176.8768,176.9065,40911.0
2024-09-23 13:00:00,178.75,178.86,178.62,178.85,29140.0,176.8867,176.9956,176.7581,176.9857,29140.0
2024-09-23 13:30:00,178.84,179.02,178.8,179.01,27552.0,176.9758,177.1539,176.9362,177.144,27552.0
2024-09-23 14:00:00,178.99,179.03,178.89,178.95,46124.0,177.1242,177.1638,177.0253,177.0846,46124.0
2024-09-23 14:30:00,178.94,179.02,178.9,178.99,30024.0,177.0747,177.1539,177.0352,177.1242,30024.0
2024-09-23 15:00:00,178.99,179.03,178.89,179.0,54938.0,177.1242,177.1638,177.0253,177.1341,54938.0
2024-09-23 15:30:00,178.98,179.11,178.91,179.02,58714.0,177.1143,177.243,177.0451,177.1539,58714.0
2024-09-24 09:30:00,179.42,179.42,178.67,178.7,39967.0,177.5497,177.5497,176.8076,176.8372,39967.0
2024-09-24 10:00:00,178.55,178.55,178.19,178.43,29210.0,176.6888,176.6888,176.3326,176.5701,29210.0
2024-09-24 10:30:00,178.45,178.88,178.26,178.79,38785.0,176.5899,177.0154,176.4018,176.9263,38785.0
2024-09-24 11:00:00,178.8,178.97,178.78,178.87,35304.0,176.9362,177.1044,176.9164,177.0055,35304.0
2024-09-24 11:30:00,178.94,179.31,178.89,179.13,76836.0,177.0747,177.4409,177.0253,177.2628,76836.0
2024-09-24 12:00:00,179.2,179.25,179.11,179.14,48931.0,177.332,177.3815,177.243,177.2727,48931.0
2024-09-24 12:30:00,179.12,179.3,179.07,179.09,23843.0,177.2529,177.431,177.2034,177.2232,23843.0
2024-09-24 13:00:00,179.09,179.21,179.05,179.11,21322.0,177.2232,177.3419,177.1836,177.243,21322.0
2024-09-24 13:30:00,179.09,179.18,178.98,178.99,34651.0,177.2232,177.3122,177.1143,177.1242,34651.0
2024-09-24 14:00:00,178.97,179.06,178.9,178.9,35351.0,177.1044,177.1935,177.0352,177.0352,35351.0
2024-09-24 14:30:00,178.87,178.99,178.73,178.91,54542.0,177.0055,177.1242,176.8669,177.0451,54542.0
2024-09-24 15:00:00,178.92,179.02,178.89,178.96,39547.0,177.055,177.1539,177.0253,177.0945,39547.0
2024-09-24 15:30:00,178.96,179.13,178.87,179.1,71212.0,177.0945,177.2628,177.0055,177.2331,71212.0
2024-09-25 09:30:00,178.5,178.79,178.49,178.75,89711.0,177.1774,177.4652,177.1675,177.4255,89711.0
2024-09-25 10:00:00,178.76,178.84,178.6,178.6,73903.0,177.4355,177.5149,177.2766,177.2766,73903.0
2024-09-25 10:30:00,178.58,178.72,178.47,178.63,76243.0,177.2568,177.3958,177.1476,177.3064,76243.0
2024-09-25 11:00:00,178.63,178.69,178.47,178.5,85426.0,177.3064,177.366,177.1476,177.1774,85426.0
2024-09-25 11:30:00,178.47,178.64,178.33,178.45,79154.0,177.1476,177.3163,177.0086,177.1278,79154.0
2024-09-25 12:00:00,178.44,178.47,178.31,178.41,68798.0,177.1178,177.1476,176.9888,177.088,68798.0
2024-09-25 12:30:00,178.39,178.39,178.18,178.23,71004.0,177.0682,177.0682,176.8598,176.9094,71004.0
2024-09-25 13:00:00,178.21,178.27,177.95,178.12,104066.0,176.8895,176.9491,176.6315,176.8002,104066.0
2024-09-25 13:30:00,178.11,178.36,177.89,178.36,122677.0,176.7903,177.0384,176.5719,177.0384,122677.0
2024-09-25 14:00:00,178.36,178.37,177.97,178.28,79364.0,177.0384,177.0483,176.6513,176.959,79364.0
2024-09-25 14:30:00,178.26,178.3,178.18,178.24,70892.0,176.9392,176.9789,176.8598,176.9193,70892.0
2024-09-25 15:00:00,178.24,178.3,178.13,178.19,66768.0,176.9193,176.9789,176.8101,176.8697,66768.0
2024-09-25 15:30:00,178.18,178.27,178.04,178.27,70711.0,176.8598,176.9491,176.7208,176.9491,70711.0
2024-09-26 09:30:00,179.67,180.0,179.54,179.65,44365.0,178.3387,178.6663,178.2097,178.3189,44365.0
2024-09-26 10:00:00,179.76,179.8,179.2,179.25,28415.0,178.428,178.4677,177.8722,177.9218,28415.0
2024-09-26 10:30:00,179.26,179.54,178.75,178.76,27540.0,177.9318,178.2097,177.4255,177.4355,27540.0
2024-09-26 11:00:00,178.68,179.02,178.66,178.81,46166.0,177.356,177.6935,177.3362,177.4851,46166.0
2024-09-26 11:30:00,178.78,179.17,178.7,179.13,31319.0,177.4553,177.8424,177.3759,177.8027,31319.0
2024-09-26 12:00:00,179.14,179.14,178.74,178.75,73461.0,177.8126,177.8126,177.4156,177.4255,73461.0
2024-09-26 12:30:00,178.67,178.74,178.58,178.65,21189.0,177.3461,177.4156,177.2568,177.3263,21189.0
2024-09-26 13:00:00,178.63,178.73,178.33,178.69,69110.0,177.3064,177.4057,177.0086,177.366,69110.0
2024-09-26 13:30:00,178.7,178.86,178.7,178.81,42963.0,177.3759,177.5347,177.3759,177.4851,42963.0
2024-09-26 14:00:00,178.85,179.2,178.83,179.12,77409.0,177.5248,177.8722,177.5049,177.7928,77409.0
2024-09-26 14:30:00,179.1,179.12,178.97,179.07,29719.0,177.7729,177.7928,177.6439,177.7432,29719.0
2024-09-26 15:00:00,179.05,179.18,178.96,179.01,71466.0,177.7233,177.8523,177.634,177.6836,71466.0
2024-09-26 15:30:00,179.02,179.2,178.93,179.05,66076.0,177.6935,177.8722,177.6042,177.7233,66076.0
2024-09-27 09:30:00,179.39,179.39,179.11,179.26,42843.0,178.0608,178.0608,177.7829,177.9318,42843.0
2024-09-27 10:00:00,179.19,179.64,179.09,179.58,46450.0,177.8623,178.3089,177.763,178.2494,46450.0
2024-09-27 10:30:00,179.55,179.55,179.32,179.46,51544.0,178.2196,178.2196,177.9913,178.1303,51544.0
2024-09-27 11:00:00,179.46,179.46,179.18,179.29,25815.0,178.1303,178.1303,177.8523,177.9615,25815.0
2024-09-27 11:30:00,179.3,179.3,178.98,178.99,32438.0,177.9715,177.9715,177.6538,177.6638,32438.0
2024-09-27 12:00:00,178.97,179.0,178.73,178.84,34153.0,177.6439,177.6737,177.4057,177.5149,34153.0
2024-09-27 12:30:00,178.83,178.92,178.79,178.83,118678.0,177.5049,177.5943,177.4652,177.5049,118678.0
2024-09-27 13:00:00,178.85,179.01,178.75,178.76,41598.0,177.5248,177.6836,177.4255,177.4355,41598.0
2024-09-27 13:30:00,178.75,178.98,178.69,178.96,84575.0,177.4255,177.6538,177.366,177.634,84575.0
2024-09-27 14:00:00,178.96,179.01,178.61,178.62,62628.0,177.634,177.6836,177.2866,177.2965,62628.0
2024-09-27 14:30:00,178.61,178.98,178.41,178.94,41527.0,177.2866,177.6538,177.088,177.6141,41527.0
2024-09-27 15:00:00,178.94,178.98,178.78,178.87,48917.0,177.6141,177.6538,177.4553,177.5446,48917.0
2024-09-27 15:30:00,178.86,178.91,178.65,178.65,84153.0,177.5347,177.5843,177.3263,177.3263,84153.0
2024-09-30 09:30:00,178.3,178.8,178.3,178.48,124715.0,176.9789,177.4752,176.9789,177.1575,124715.0
2024-09-30 10:00:00,178.45,178.58,178.37,178.53,15487.0,177.1278,177.2568,177.0483,177.2072,15487.0
2024-09-30 10:30:00,178.61,178.79,178.56,178.71,60070.0,177.2866,177.4652,177.2369,177.3858,60070.0
2024-09-30 11:00:00,178.71,178.82,178.63,178.7,22121.0,177.3858,177.495,177.3064,177.3759,22121.0
2024-09-30 11:30:00,178.73,178.77,178.46,178.68,25417.0,177.4057,177.4454,177.1377,177.356,25417.0
2024-09-30 12:00:00,178.68,178.9,178.67,178.8,42254.0,177.356,177.5744,177.3461,177.4752,42254.0
2024-09-30 12:30:00,178.74,178.8,178.66,178.67,19765.0,177.4156,177.4752,177.3362,177.3461,19765.0
2024-09-30 13:00:00,178.66,178.67,178.47,178.55,135514.0,177.3362,177.3461,177.1476,177.227,135514.0
2024-09-30 13:30:00,178.51,178.66,178.5,178.64,45294.0,177.1873,177.3362,177.1774,177.3163,45294.0
2024-09-30 14:00:00,178.65,178.66,177.54,177.9,81015.0,177.3263,177.3362,176.2245,176.5818,81015.0
2024-09-30 14:30:00,177.92,178.44,177.75,178.26,46935.0,176.6017,177.1178,176.4329,176.9392,46935.0
2024-09-30 15:00:00,178.25,178.43,178.08,178.33,74464.0,176.9292,177.1079,176.7605,177.0086,74464.0
2024-09-30 15:30:00,178.36,179.39,178.35,179.23,124750.0,177.0384,178.0608,177.0285,177.902,124750.0
2024-10-01 09:30:00,179.19,179.47,177.93,178.24,106500.0,177.8623,178.1402,176.6116,176.9193,106500.0
2024-10-01 10:00:00,178.14,178.49,177.6,177.78,71882.0,176.82,177.1675,176.2841,176.4627,71882.0
2024-10-01 10:30:00,177.75,178.14,177.55,177.9,69065.0,176.4329,176.82,176.2344,176.5818,69065.0
2024-10-01 11:00:00,177.8,177.9,177.23,177.84,51248.0,176.4826,176.5818,175.9168,176.5223,51248.0
2024-10-01 11:30:00,177.77,178.29,177.77,178.0,34903.0,176.4528,176.9689,176.4528,176.6811,34903.0
2024-10-01 12:00:00,177.94,178.35,177.91,178.09,42206.0,176.6215,177.0285,176.5918,176.7704,42206.0
2024-10-01 12:30:00,178.09,178.2,177.5,178.02,41663.0,176.7704,176.8796,176.1848,176.7009,41663.0
2024-10-01 13:00:00,178.03,178.06,177.45,177.45,46224.0,176.7109,176.7406,176.1352,176.1352,46224.0
2024-10-01 13:30:00,177.47,178.34,177.42,178.33,50975.0,176.155,177.0186,176.1054,177.0086,50975.0
2024-10-01 14:00:00,178.34,178.71,178.34,178.69,104421.0,177.0186,177.3858,177.0186,177.366,104421.0
2024-10-01 14:30:00,178.67,178.81,178.54,178.66,66125.0,177.3461,177.4851,177.2171,177.3362,66125.0
2024-10-01 15:00:00,178.64,178.7,178.44,178.63,353177.0,177.3163,177.3759,177.1178,177.3064,353177.0
2024-10-01 15:30:00,178.62,178.62,178.1,178.17,195449.0,177.2965,177.2965,176.7803,176.8498,195449.0
2024-10-02 09:30:00,177.73,177.83,176.98,177.64,45662.0,176.4131,176.5123,175.6686,176.3238,45662.0
2024-10-02 10:00:00,177.63,178.21,177.63,178.08,21353.0,176.3138,176.8895,176.3138,176.7605,21353.0
2024-10-02 10:30:00,178.08,178.56,178.0,178.22,34088.0,176.7605,177.2369,176.6811,176.8995,34088.0
2024-10-02 11:00:00,178.19,178.67,178.16,178.54,26291.0,176.8697,177.3461,176.8399,177.2171,26291.0
2024-10-02 11:30:00,178.6,178.62,178.44,178.54,17699.0,177.2766,177.2965,177.1178,177.2171,17699.0
2024-10-02 12:00:00,178.5,178.62,178.33,178.55,120394.0,177.1774,177.2965,177.0086,177.227,120394.0
2024-10-02 12:30:00,178.47,178.47,178.08,178.08,22380.0,177.1476,177.1476,176.7605,176.7605,22380.0
2024-10-02 13:00:00,178.11,178.34,178.07,178.28,19764.0,176.7903,177.0186,176.7506,176.959,19764.0
2024-10-02 13:30:00,178.27,178.49,178.11,178.49,24245.0,176.9491,177.1675,176.7903,177.1675,24245.0
2024-10-02 14:00:00,178.48,178.57,178.07,178.27,75995.0,177.1575,177.2469,176.7506,176.9491,75995.0
2024-10-02 14:30:00,178.27,178.47,178.2,178.42,37842.0,176.9491,177.1476,176.8796,177.098,37842.0
2024-10-02 15:00:00,178.4,178.57,178.4,178.54,48443.0,177.0781,177.2469,177.0781,177.2171,48443.0
2024-10-02 15:30:00,178.52,178.59,178.39,178.41,83076.0,177.1972,177.2667,177.0682,177.088,83076.0
2024-10-03 09:30:00,177.95,178.34,177.9,178.23,32780.0,176.6315,177.0186,176.5818,176.9094,32780.0
2024-10-03 10:00:00,178.29,178.85,177.98,178.13,66027.0,176.9689,177.5248,176.6612,176.8101,66027.0
2024-10-03 10:30:00,178.04,178.49,177.86,177.94,47637.0,176.7208,177.1675,176.5421,176.6215,47637.0
2024-10-03 11:00:00,177.92,178.33,177.8,178.22,27308.0,176.6017,177.0086,176.4826,176.8995,27308.0
2024-10-03 11:30:00,178.2,178.68,178.2,178.56,24559.0,176.8796,177.356,176.8796,177.2369,24559.0
2024-10-03 12:00:00,178.56,178.72,178.5,178.61,17903.0,177.2369,177.3958,177.1774,177.2866,17903.0
2024-10-03 12:30:00,178.56,178.56,177.75,177.87,39835.0,177.2369,177.2369,176.4329,176.5521,39835.0
2024-10-03 13:00:00,177.84,178.18,177.63,177.91,113200.0,176.5223,176.8598,176.3138,176.5918,113200.0
2024-10-03 13:30:00,177.88,178.12,177.77,178.01,36277.0,176.562,176.8002,176.4528,176.691,36277.0
2024-10-03 14:00:00,178.08,178.19,177.92,178.1,44646.0,176.7605,176.8697,176.6017,176.7803,44646.0
2024-10-03 14:30:00,178.07,178.15,178.01,178.02,50687.0,176.7506,176.83,176.691,176.7009,50687.0
2024-10-03 15:00:00,178.0,178.0,177.78,177.9,63736.0,176.6811,176.6811,176.4627,176.5818,63736.0
2024-10-03 15:30:00,177.88,178.46,177.86,178.32,76586.0,176.562,177.1377,176.5421,176.9987,76586.0
2024-10-04 09:30:00,179.41,179.57,178.51,178.66,64515.0,178.0806,178.2395,177.1873,177.3362,64515.0
2024-10-04 10:00:00,178.59,178.92,178.05,178.21,38265.0,177.2667,177.5943,176.7307,176.8895,38265.0
2024-10-04 10:30:00,178.13,178.48,177.92,178.45,61905.0,176.8101,177.1575,176.6017,177.1278,61905.0
2024-10-04 11:00:00,178.5,178.63,177.89,178.02,31294.0,177.1774,177.3064,176.5719,176.7009,31294.0
2024-10-04 11:30:00,177.91,178.52,177.91,178.48,19368.0,176.5918,177.1972,176.5918,177.1575,19368.0
2024-10-04 12:00:00,178.6,178.63,178.24,178.31,48458.0,177.2766,177.3064,176.9193,176.9888,48458.0
2024-10-04 12:30:00,178.27,178.84,178.26,178.67,23737.0,176.9491,177.5149,176.9392,177.3461,23737.0
2024-10-04 13:00:00,178.68,178.81,178.61,178.67,46322.0,177.356,177.4851,177.2866,177.3461,46322.0
2024-10-04 13:30:00,178.66,178.76,178.2,178.34,32681.0,177.3362,177.4355,176.8796,177.0186,32681.0
2024-10-04 14:00:00,178.34,178.56,178.19,178.54,57209.0,177.0186,177.2369,176.8697,177.2171,57209.0
2024-10-04 14:30:00,178.54,178.79,178.5,178.77,32652.0,177.2171,177.4652,177.1774,177.4454,32652.0
2024-10-04 15:00:00,178.75,178.98,178.67,178.96,63883.0,177.4255,177.6538,177.3461,177.634,63883.0
2024-10-04 15:30:00,178.92,179.35,178.91,179.22,67093.0,177.5943,178.0211,177.5843,177.892,67093.0
2024-10-07 09:30:00,178.69,178.9,178.56,178.57,42880.0,177.366,177.5744,177.2369,177.2469,42880.0
2024-10-07 10:00:00,178.59,178.91,178.59,178.74,17247.0,177.2667,177.5843,177.2667,177.4156,17247.0
2024-10-07 10:30:00,178.72,178.83,178.65,178.8,21348.0,177.3958,177.5049,177.3263,177.4752,21348.0
2024-10-07 11:00:00,178.6,178.84,178.58,178.77,19728.0,177.2766,177.5149,177.2568,177.4454,19728.0
2024-10-07 11:30:00,178.76,178.81,178.63,178.67,17623.0,177.4355,177.4851,177.3064,177.3461,17623.0
2024-10-07 12:00:00,178.63,178.65,178.4,178.6,21125.0,177.3064,177.3263,177.0781,177.2766,21125.0
2024-10-07 12:30:00,178.6,178.6,178.37,178.51,16063.0,177.2766,177.2766,177.0483,177.1873,16063.0
2024-10-07 13:00:00,178.5,178.62,178.4,178.43,29177.0,177.1774,177.2965,177.0781,177.1079,29177.0
2024-10-07 13:30:00,178.37,178.47,178.28,178.42,36375.0,177.0483,177.1476,176.959,177.098,36375.0
2024-10-07 14:00:00,178.44,178.44,178.13,178.19,53743.0,177.1178,177.1178,176.8101,176.8697,53743.0
2024-10-07 14:30:00,178.11,178.12,177.34,177.38,81736.0,176.7903,176.8002,176.026,176.0657,81736.0
2024-10-07 15:00:00,177.35,177.78,177.32,177.67,51992.0,176.0359,176.4627,176.0061,176.3535,51992.0
2024-10-07 15:30:00,177.7,177.92,177.35,177.65,94339.0,176.3833,176.6017,176.0359,176.3337,94339.0
2024-10-08 09:30:00,178.25,178.67,178.25,178.59,35977.0,176.9292,177.3461,176.9292,177.2667,35977.0
2024-10-08 10:00:00,178.73,178.87,178.58,178.78,31192.0,177.4057,177.5446,177.2568,177.4553,31192.0
2024-10-08 10:30:00,178.76,179.24,178.76,179.03,57014.0,177.4355,177.9119,177.4355,177.7035,57014.0
2024-10-08 11:00:00,179.12,179.12,178.89,179.05,24455.0,177.7928,177.7928,177.5645,177.7233,24455.0
2024-10-08 11:30:00,179.08,179.18,179.04,179.14,66198.0,177.7531,177.8523,177.7134,177.8126,66198.0
2024-10-08 12:00:00,179.13,179.16,178.92,179.11,45974.0,177.8027,177.8325,177.5943,177.7829,45974.0
2024-10-08 12:30:00,179.08,179.17,178.99,179.04,47830.0,177.7531,177.8424,177.6638,177.7134,47830.0
2024-10-08 13:00:00,179.03,179.06,178.64,178.84,79516.0,177.7035,177.7332,177.3163,177.5149,79516.0
2024-10-08 13:30:00,178.82,178.97,178.79,178.97,84872.0,177.495,177.6439,177.4652,177.6439,84872.0
2024-10-08 14:00:00,178.98,179.09,178.97,179.05,64042.0,177.6538,177.763,177.6439,177.7233,64042.0
2024-10-08 14:30:00,179.05,179.33,179.0,179.28,71639.0,177.7233,178.0012,177.6737,177.9516,71639.0
2024-10-08 15:00:00,179.27,179.34,179.17,179.3,44517.0,177.9417,178.0112,177.8424,177.9715,44517.0
2024-10-08 15:30:00,179.3,179.57,179.28,179.39,70186.0,177.9715,178.2395,177.9516,178.0608,70186.0
2024-10-09 09:30:00,179.47,179.73,179.39,179.65,26692.0,178.1402,178.3983,178.0608,178.3189,26692.0
2024-10-09 10:00:00,179.71,179.8,179.54,179.73,18179.0,178.3784,178.4677,178.2097,178.3983,18179.0
2024-10-09 10:30:00,179.69,179.92,179.69,179.92,23995.0,178.3586,178.5869,178.3586,178.5869,23995.0
2024-10-09 11:00:00,179.95,180.25,179.94,180.17,15772.0,178.6166,178.9144,178.6067,178.835,15772.0
2024-10-09 11:30:00,180.17,180.54,180.16,180.51,28106.0,178.835,179.2023,178.8251,179.1725,28106.0
2024-10-09 12:00:00,180.45,180.45,180.19,180.3,471951.0,179.1129,179.1129,178.8549,178.964,471951.0
2024-10-09 12:30:00,180.27,180.35,180.09,180.17,26539.0,178.9343,179.0137,178.7556,178.835,26539.0
2024-10-09 13:00:00,180.13,180.35,180.04,180.34,48092.0,178.7953,179.0137,178.706,179.0037,48092.0
2024-10-09 13:30:00,180.31,180.35,179.94,180.15,45019.0,178.974,179.0137,178.6067,178.8152,45019.0
2024-10-09 14:00:00,180.14,180.33,180.05,180.3,31856.0,178.8052,178.9938,178.7159,178.964,31856.0
2024-10-09 14:30:00,180.26,180.35,180.19,180.28,38356.0,178.9243,179.0137,178.8549,178.9442,38356.0
2024-10-09 15:00:00,180.27,180.47,180.14,180.45,53210.0,178.9343,179.1328,178.8052,179.1129,53210.0
2024-10-09 15:30:00,180.46,180.75,180.43,180.58,58111.0,179.1229,179.4107,179.0931,179.242,58111.0
2024-10-10 09:30:00,180.2,180.2,179.68,179.81,31774.0,178.8648,178.8648,178.3486,178.4777,31774.0
2024-10-10 10:00:00,179.82,180.25,179.82,180.08,31418.0,178.4876,178.9144,178.4876,178.7457,31418.0
2024-10-10 10:30:00,180.16,180.21,179.9,179.97,24838.0,178.8251,178.8747,178.567,178.6365,24838.0
2024-10-10 11:00:00,179.97,180.32,179.92,180.3,23716.0,178.6365,178.9839,178.5869,178.964,23716.0
2024-10-10 11:30:00,180.31,180.43,180.22,180.43,18913.0,178.974,179.0931,178.8846,179.0931,18913.0
2024-10-10 12:00:00,180.44,180.62,180.4,180.49,31304.0,179.103,179.2817,179.0633,179.1526,31304.0
2024-10-10 12:30:00,180.5,180.5,180.13,180.24,74799.0,179.1626,179.1626,178.7953,178.9045,74799.0
2024-10-10 13:00:00,180.23,180.34,180.0,180.25,58697.0,178.8946,179.0037,178.6663,178.9144,58697.0
2024-10-10 13:30:00,180.31,180.33,179.85,180.21,24220.0,178.974,178.9938,178.5174,178.8747,24220.0
2024-10-10 14:00:00,180.14,180.14,179.94,179.94,143866.0,178.8052,178.8052,178.6067,178.6067,143866.0
2024-10-10 14:30:00,179.93,179.98,179.69,179.97,16726.0,178.5968,178.6464,178.3586,178.6365,16726.0
2024-10-10 15:00:00,179.94,180.05,179.83,180.02,96701.0,178.6067,178.7159,178.4975,178.6861,96701.0
2024-10-10 15:30:00,180.02,180.39,180.01,180.28,59541.0,178.6861,179.0534,178.6762,178.9442,59541.0
2024-10-11 09:30:00,180.34,180.69,180.34,180.62,36549.0,179.0037,179.3512,179.0037,179.2817,36549.0
2024-10-11 10:00:00,180.57,181.43,180.5,181.35,28552.0,179.232,180.0857,179.1626,180.0063,28552.0
2024-10-11 10:30:00,181.38,181.41,181.05,181.19,27166.0,180.036,180.0658,179.7085,179.8475,27166.0
2024-10-11 11:00:00,181.18,181.33,181.11,181.16,70658.0,179.8375,179.9864,179.768,179.8177,70658.0
2024-10-11 11:30:00,181.17,181.4,181.16,181.38,40627.0,179.8276,180.0559,179.8177,180.036,40627.0
2024-10-11 12:00:00,181.38,181.42,181.09,181.15,64426.0,180.036,180.0757,179.7482,179.8077,64426.0
2024-10-11 12:30:00,181.14,181.21,180.94,181.19,53068.0,179.7978,179.8673,179.5993,179.8475,53068.0
2024-10-11 13:00:00,181.19,181.24,181.03,181.16,32240.0,179.8475,179.8971,179.6886,179.8177,32240.0
2024-10-11 13:30:00,181.19,181.28,181.12,181.21,27556.0,179.8475,179.9368,179.778,179.8673,27556.0
2024-10-11 14:00:00,181.22,181.46,181.19,181.37,59741.0,179.8772,180.1154,179.8475,180.0261,59741.0
2024-10-11 14:30:00,181.37,181.47,181.13,181.47,31760.0,180.0261,180.1254,179.7879,180.1254,31760.0
2024-10-11 15:00:00,181.45,181.63,181.43,181.56,49583.0,180.1055,180.2842,180.0857,180.2147,49583.0
2024-10-11 15:30:00,181.54,181.64,181.4,181.41,55600.0,180.1949,180.2941,180.0559,180.0658,55600.0
2024-10-14 09:30:00,181.99,182.74,181.87,182.74,30145.0,180.6415,181.386,180.5224,181.386,30145.0
2024-10-14 10:00:00,182.79,182.83,182.6,182.77,13710.0,181.4356,181.4753,181.247,181.4157,13710.0
2024-10-14 10:30:00,182.83,182.91,182.58,182.58,18040.0,181.4753,181.5547,181.2272,181.2272,18040.0
2024-10-14 11:00:00,182.58,182.79,182.47,182.62,36820.0,181.2272,181.4356,181.118,181.2669,36820.0
2024-10-14 11:30:00,182.57,182.89,182.57,182.88,30391.0,181.2172,181.5349,181.2172,181.5249,30391.0
2024-10-14 12:00:00,182.92,183.05,182.91,183.02,13816.0,181.5646,181.6937,181.5547,181.6639,13816.0
2024-10-14 12:30:00,183.01,183.06,182.98,183.03,19186.0,181.654,181.7036,181.6242,181.6738,19186.0
2024-10-14 13:00:00,183.04,183.09,182.95,183.0,10372.0,181.6837,181.7334,181.5944,181.644,10372.0
2024-10-14 13:30:00,182.99,183.02,182.93,182.96,32053.0,181.6341,181.6639,181.5746,181.6043,32053.0
2024-10-14 14:00:00,182.92,183.16,182.86,183.14,81750.0,181.5646,181.8029,181.5051,181.783,81750.0
2024-10-14 14:30:00,183.13,183.3,183.13,183.18,28499.0,181.7731,181.9418,181.7731,181.8227,28499.0
2024-10-14 15:00:00,183.18,183.28,183.11,183.25,25102.0,181.8227,181.922,181.7532,181.8922,25102.0
2024-10-14 15:30:00,183.25,183.43,183.16,183.16,41653.0,181.8922,182.0709,181.8029,181.8029,41653.0
2024-10-15 09:30:00,182.87,182.99,182.68,182.77,36758.0,181.515,181.6341,181.3264,181.4157,36758.0
2024-10-15 10:00:00,182.8,182.95,182.61,182.63,26738.0,181.4455,181.5944,181.2569,181.2768,26738.0
2024-10-15 10:30:00,182.6,182.63,181.8,181.93,66722.0,181.247,181.2768,180.4529,180.582,66722.0
2024-10-15 11:00:00,181.94,182.15,181.88,181.98,17263.0,180.5919,180.8003,180.5323,180.6316,17263.0
2024-10-15 11:30:00,181.96,182.1,181.65,181.72,41085.0,180.6117,180.7507,180.304,180.3735,41085.0
2024-10-15 12:00:00,181.71,181.89,181.63,181.79,13889.0,180.3636,180.5423,180.2842,180.443,13889.0
2024-10-15 12:30:00,181.8,181.9,181.65,181.69,30122.0,180.4529,180.5522,180.304,180.3437,30122.0
2024-10-15 13:00:00,181.69,181.76,181.47,181.52,24375.0,180.3437,180.4132,180.1254,180.175,24375.0
2024-10-15 13:30:00,181.5,181.72,181.45,181.48,77452.0,180.1552,180.3735,180.1055,180.1353,77452.0
2024-10-15 14:00:00,181.48,181.59,181.24,181.28,21110.0,180.1353,180.2445,179.8971,179.9368,21110.0
2024-10-15 14:30:00,181.3,181.33,181.08,181.09,21663.0,179.9566,179.9864,179.7383,179.7482,21663.0
2024-10-15 15:00:00,181.08,181.08,180.7,180.82,58976.0,179.7383,179.7383,179.3611,179.4802,58976.0
2024-10-15 15:30:00,180.83,181.07,180.58,180.97,67075.0,179.4901,179.7283,179.242,179.6291,67075.0
2024-10-16 09:30:00,181.11,181.11,180.57,180.68,24542.0,179.768,179.768,179.232,179.3412,24542.0
2024-10-16 10:00:00,180.7,181.5,180.66,181.42,14357.0,179.3611,180.1552,179.3214,180.0757,14357.0
2024-10-16 10:30:00,181.39,181.46,181.06,181.22,13794.0,180.046,180.1154,179.7184,179.8772,13794.0
2024-10-16 11:00:00,181.23,181.4,181.15,181.4,43916.0,179.8872,180.0559,179.8077,180.0559,43916.0
2024-10-16 11:30:00,181.4,181.51,181.21,181.22,197224.0,180.0559,180.1651,179.8673,179.8772,197224.0
2024-10-16 12:00:00,181.21,181.46,181.21,181.44,25677.0,179.8673,180.1154,179.8673,180.0956,25677.0
2024-10-16 12:30:00,181.43,181.63,181.36,181.62,21538.0,180.0857,180.2842,180.0162,180.2743,21538.0
2024-10-16 13:00:00,181.64,181.69,181.42,181.52,26930.0,180.2941,180.3437,180.0757,180.175,26930.0
2024-10-16 13:30:00,181.51,181.65,181.48,181.65,80845.0,180.1651,180.304,180.1353,180.304,80845.0
2024-10-16 14:00:00,181.66,182.01,181.62,181.97,37707.0,180.314,180.6614,180.2743,180.6217,37707.0
2024-10-16 14:30:00,181.98,182.02,181.86,181.91,51800.0,180.6316,180.6713,180.5125,180.5621,51800.0
2024-10-16 15:00:00,181.9,181.97,181.81,181.9,80968.0,180.5522,180.6217,180.4629,180.5522,80968.0
2024-10-16 15:30:00,181.88,181.96,181.82,181.93,92591.0,180.5323,180.6117,180.4728,180.582,92591.0
2024-10-17 09:30:00,183.05,183.09,182.17,182.23,59327.0,181.6937,181.7334,180.8202,180.8797,59327.0
2024-10-17 10:00:00,182.29,182.41,181.93,182.27,68889.0,180.9393,181.0584,180.582,180.9194,68889.0
2024-10-17 10:30:00,182.24,182.29,181.91,181.98,47905.0,180.8897,180.9393,180.5621,180.6316,47905.0
2024-10-17 11:00:00,182.0,182.23,181.73,182.22,21129.0,180.6514,180.8797,180.3834,180.8698,21129.0
2024-10-17 11:30:00,182.2,182.37,182.17,182.36,36114.0,180.85,181.0187,180.8202,181.0088,36114.0
2024-10-17 12:00:00,182.39,182.46,182.23,182.28,49905.0,181.0386,181.108,180.8797,180.9294,49905.0
2024-10-17 12:30:00,182.26,182.39,182.13,182.31,62768.0,180.9095,181.0386,180.7805,180.9592,62768.0
2024-10-17 13:00:00,182.4,182.44,182.26,182.28,50176.0,181.0485,181.0882,180.9095,180.9294,50176.0
2024-10-17 13:30:00,182.29,182.42,182.26,182.36,28755.0,180.9393,181.0683,180.9095,181.0088,28755.0
2024-10-17 14:00:00,182.35,182.35,181.73,181.77,45209.0,180.9989,180.9989,180.3834,180.4232,45209.0
2024-10-17 14:30:00,181.76,181.95,181.73,181.95,26435.0,180.4132,180.6018,180.3834,180.6018,26435.0
2024-10-17 15:00:00,181.96,181.99,181.78,181.78,58135.0,180.6117,180.6415,180.4331,180.4331,58135.0
2024-10-17 15:30:00,181.78,181.83,181.65,181.66,32236.0,180.4331,180.4827,180.304,180.314,32236.0
2024-10-18 09:30:00,182.35,182.4,181.98,182.13,26150.0,180.9989,181.0485,180.6316,180.7805,26150.0
2024-10-18 10:00:00,182.08,182.28,182.0,182.08,16660.0,180.7309,180.9294,180.6514,180.7309,16660.0
2024-10-18 10:30:00,182.1,182.24,181.99,182.08,22594.0,180.7507,180.8897,180.6415,180.7309,22594.0
2024-10-18 11:00:00,182.09,182.27,182.09,182.27,16556.0,180.7408,180.9194,180.7408,180.9194,16556.0
2024-10-18 11:30:00,182.27,182.3,182.13,182.16,23399.0,180.9194,180.9492,180.7805,180.8103,23399.0
2024-10-18 12:00:00,182.16,182.27,182.12,182.21,30107.0,180.8103,180.9194,180.7706,180.8599,30107.0
2024-10-18 12:30:00,182.24,182.51,182.21,182.36,63309.0,180.8897,181.1577,180.8599,181.0088,63309.0
2024-10-18 13:00:00,182.34,182.47,182.32,182.34,29749.0,180.9889,181.118,180.9691,180.9889,29749.0
2024-10-18 13:30:00,182.33,182.49,182.33,182.34,39578.0,180.979,181.1378,180.979,180.9889,39578.0
2024-10-18 14:00:00,182.35,182.59,182.13,182.5,72764.0,180.9989,181.2371,180.7805,181.1477,72764.0
2024-10-18 14:30:00,182.51,182.51,182.36,182.43,27800.0,181.1577,181.1577,181.0088,181.0783,27800.0
2024-10-18 15:00:00,182.41,182.41,182.23,182.34,43422.0,181.0584,181.0584,180.8797,180.9889,43422.0
2024-10-18 15:30:00,182.32,182.49,182.23,182.4,28906.0,180.9691,181.1378,180.8797,181.0485,28906.0
2024-10-21 09:30:00,182.05,182.38,182.05,182.2,32047.0,180.7011,181.0286,180.7011,180.85,32047.0
2024-10-21 10:00:00,182.22,182.45,182.2,182.21,21517.0,180.8698,181.0981,180.85,180.8599,21517.0
2024-10-21 10:30:00,182.18,182.18,181.62,181.72,28513.0,180.8301,180.8301,180.2743,180.3735,28513.0
2024-10-21 11:00:00,181.68,181.68,181.23,181.27,20393.0,180.3338,180.3338,179.8872,179.9269,20393.0
2024-10-21 11:30:00,181.26,181.73,181.21,181.67,15775.0,179.9169,180.3834,179.8673,180.3239,15775.0
2024-10-21 12:00:00,181.71,181.74,181.57,181.71,51314.0,180.3636,180.3934,180.2246,180.3636,51314.0
2024-10-21 12:30:00,181.7,181.9,181.61,181.88,48499.0,180.3537,180.5522,180.2643,180.5323,48499.0
2024-10-21 13:00:00,181.9,181.98,181.83,181.88,18044.0,180.5522,180.6316,180.4827,180.5323,18044.0
2024-10-21 13:30:00,181.89,182.02,181.86,182.01,15580.0,180.5423,180.6713,180.5125,180.6614,15580.0
2024-10-21 14:00:00,182.0,182.01,181.77,181.84,47583.0,180.6514,180.6614,180.4232,180.4926,47583.0
2024-10-21 14:30:00,181.86,181.87,181.71,181.73,28977.0,180.5125,180.5224,180.3636,180.3834,28977.0
2024-10-21 15:00:00,181.74,181.97,181.67,181.86,30485.0,180.3934,180.6217,180.3239,180.5125,30485.0
2024-10-21 15:30:00,181.83,181.98,181.68,181.96,213486.0,180.4827,180.6316,180.3338,180.6117,213486.0
2024-10-22 09:30:00,181.17,181.26,180.88,180.98,34357.0,179.8276,179.9169,179.5397,179.639,34357.0
2024-10-22 10:00:00,181.0,181.21,180.93,181.04,33692.0,179.6589,179.8673,179.5894,179.6986,33692.0
2024-10-22 10:30:00,181.03,181.16,180.87,181.11,15461.0,179.6886,179.8177,179.5298,179.768,15461.0
2024-10-22 11:00:00,181.13,181.19,180.99,181.11,22811.0,179.7879,179.8475,179.6489,179.768,22811.0
2024-10-22 11:30:00,181.14,181.2,181.09,181.13,17817.0,179.7978,179.8574,179.7482,179.7879,17817.0
2024-10-22 12:00:00,181.06,181.1,180.96,180.99,30445.0,179.7184,179.7581,179.6192,179.6489,30445.0
2024-10-22 12:30:00,180.98,181.22,180.94,181.2,29907.0,179.639,179.8772,179.5993,179.8574,29907.0
2024-10-22 13:00:00,181.23,181.29,181.13,181.28,27329.0,179.8872,179.9467,179.7879,179.9368,27329.0
2024-10-22 13:30:00,181.28,181.73,181.28,181.72,29778.0,179.9368,180.3834,179.9368,180.3735,29778.0
2024-10-22 14:00:00,181.7,181.86,181.55,181.57,56227.0,180.3537,180.5125,180.2048,180.2246,56227.0
2024-10-22 14:30:00,181.58,181.58,181.41,181.42,23303.0,180.2346,180.2346,180.0658,180.0757,23303.0
2024-10-22 15:00:00,181.41,181.59,181.39,181.54,75121.0,180.0658,180.2445,180.046,180.1949,75121.0
2024-10-22 15:30:00,181.54,181.7,181.38,181.4,96508.0,180.1949,180.3537,180.036,180.0559,96508.0
2024-10-23 09:30:00,180.81,180.99,180.58,180.86,31393.0,179.4703,179.6489,179.242,179.5199,31393.0
2024-10-23 10:00:00,180.76,180.81,180.43,180.66,22787.0,179.4206,179.4703,179.0931,179.3214,22787.0
2024-10-23 10:30:00,180.67,180.88,180.5,180.52,28752.0,179.3313,179.5397,179.1626,179.1824,28752.0
2024-10-23 11:00:00,180.5,180.55,179.99,180.03,44716.0,179.1626,179.2122,178.6563,178.696,44716.0
2024-10-23 11:30:00,180.02,180.36,180.0,180.33,48978.0,178.6861,179.0236,178.6663,178.9938,48978.0
2024-10-23 12:00:00,180.33,180.34,179.87,179.87,67039.0,178.9938,179.0037,178.5372,178.5372,67039.0
2024-10-23 12:30:00,179.82,180.08,179.74,179.98,21736.0,178.4876,178.7457,178.4082,178.6464,21736.0
2024-10-23 13:00:00,179.89,179.89,179.42,179.57,28056.0,178.5571,178.5571,178.0906,178.2395,28056.0
2024-10-23 13:30:00,179.53,179.54,179.26,179.31,49513.0,178.1998,178.2097,177.9318,177.9814,49513.0
2024-10-23 14:00:00,179.26,179.26,178.79,179.14,36652.0,177.9318,177.9318,177.4652,177.8126,36652.0
2024-10-23 14:30:00,179.12,179.61,179.09,179.59,49877.0,177.7928,178.2792,177.763,178.2593,49877.0
2024-10-23 15:00:00,179.57,179.69,179.45,179.62,70734.0,178.2395,178.3586,178.1203,178.2891,70734.0
2024-10-23 15:30:00,179.64,179.89,179.57,179.85,51578.0,178.3089,178.5571,178.2395,178.5174,51578.0
2024-10-24 09:30:00,180.23,180.27,179.78,180.07,87653.0,178.8946,178.9343,178.4479,178.7357,87653.0
2024-10-24 10:00:00,180.08,180.28,179.9,179.95,32950.0,178.7457,178.9442,178.567,178.6166,32950.0
2024-10-24 10:30:00,179.98,180.18,179.75,179.83,28879.0,178.6464,178.8449,178.4181,178.4975,28879.0
2024-10-24 11:00:00,179.86,179.97,179.67,179.76,81468.0,178.5273,178.6365,178.3387,178.428,81468.0
2024-10-24 11:30:00,179.7,179.72,179.25,179.57,44455.0,178.3685,178.3883,177.9218,178.2395,44455.0
2024-10-24 12:00:00,179.6,179.61,179.16,179.55,34245.0,178.2692,178.2792,177.8325,178.2196,34245.0
2024-10-24 12:30:00,179.55,179.84,179.55,179.81,45023.0,178.2196,178.5075,178.2196,178.4777,45023.0
2024-10-24 13:00:00,179.81,179.96,179.78,179.85,18955.0,178.4777,178.6266,178.4479,178.5174,18955.0
2024-10-24 13:30:00,179.83,180.01,179.71,179.71,12662.0,178.4975,178.6762,178.3784,178.3784,12662.0
2024-10-24 14:00:00,179.58,179.88,179.57,179.75,41809.0,178.2494,178.5472,178.2395,178.4181,41809.0
2024-10-24 14:30:00,179.76,179.77,179.61,179.71,23862.0,178.428,178.438,178.2792,178.3784,23862.0
2024-10-24 15:00:00,179.68,179.9,179.54,179.84,61742.0,178.3486,178.567,178.2097,178.5075,61742.0
2024-10-24 15:30:00,179.84,179.93,179.72,179.73,41987.0,178.5075,178.5968,178.3883,178.3983,41987.0
2024-10-25 09:30:00,180.67,181.17,180.5,181.14,28600.0,179.3313,179.8276,179.1626,179.7978,28600.0
2024-10-25 10:00:00,181.24,181.43,181.17,181.34,17917.0,179.8971,180.0857,179.8276,179.9963,17917.0
2024-10-25 10:30:00,181.33,181.37,181.03,181.1,24014.0,179.9864,180.0261,179.6886,179.7581,24014.0
2024-10-25 11:00:00,181.1,181.18,180.7,180.72,47564.0,179.7581,179.8375,179.3611,179.3809,47564.0
2024-10-25 11:30:00,180.75,180.81,180.51,180.74,36425.0,179.4107,179.4703,179.1725,179.4008,36425.0
2024-10-25 12:00:00,180.72,180.89,180.61,180.89,21475.0,179.3809,179.5497,179.2717,179.5497,21475.0
2024-10-25 12:30:00,180.93,180.93,180.71,180.75,27119.0,179.5894,179.5894,179.371,179.4107,27119.0
2024-10-25 13:00:00,180.73,180.74,180.12,180.29,23882.0,179.3909,179.4008,178.7854,178.9541,23882.0
2024-10-25 13:30:00,180.23,180.26,179.74,179.92,27626.0,178.8946,178.9243,178.4082,178.5869,27626.0
2024-10-25 14:00:00,179.94,180.16,179.61,180.1,50243.0,178.6067,178.8251,178.2792,178.7655,50243.0
2024-10-25 14:30:00,180.04,180.27,179.97,180.2,47990.0,178.706,178.9343,178.6365,178.8648,47990.0
2024-10-25 15:00:00,180.15,180.18,179.81,179.95,47007.0,178.8152,178.8449,178.4777,178.6166,47007.0
2024-10-25 15:30:00,179.93,180.01,179.65,179.79,44977.0,178.5968,178.6762,178.3189,178.4578,44977.0
2024-10-28 09:30:00,180.6,180.71,180.44,180.48,32923.0,179.2618,179.371,179.103,179.1427,32923.0
2024-10-28 10:00:00,180.52,180.66,180.37,180.61,21384.0,179.1824,179.3214,179.0335,179.2717,21384.0
2024-10-28 10:30:00,180.55,180.56,180.4,180.4,12560.0,179.2122,179.2221,179.0633,179.0633,12560.0
2024-10-28 11:00:00,180.42,180.43,180.2,180.22,18229.0,179.0832,179.0931,178.8648,178.8846,18229.0
2024-10-28 11:30:00,180.21,180.24,180.01,180.13,17082.0,178.8747,178.9045,178.6762,178.7953,17082.0
2024-10-28 12:00:00,180.1,180.28,180.01,180.21,48942.0,178.7655,178.9442,178.6762,178.8747,48942.0
2024-10-28 12:30:00,180.21,180.25,179.99,180.13,29378.0,178.8747,178.9144,178.6563,178.7953,29378.0
2024-10-28 13:00:00,180.1,180.24,180.0,180.16,24772.0,178.7655,178.9045,178.6663,178.8251,24772.0
2024-10-28 13:30:00,180.16,180.32,180.16,180.3,18194.0,178.8251,178.9839,178.8251,178.964,18194.0
2024-10-28 14:00:00,180.27,180.35,180.18,180.19,37778.0,178.9343,179.0137,178.8449,178.8549,37778.0
2024-10-28 14:30:00,180.21,180.37,180.09,180.22,25790.0,178.8747,179.0335,178.7556,178.8846,25790.0
2024-10-28 15:00:00,180.09,180.33,180.09,180.33,67219.0,178.7556,178.9938,178.7556,178.9938,67219.0
2024-10-28 15:30:00,180.3,180.38,180.04,180.11,70185.0,178.964,179.0435,178.706,178.7755,70185.0
2024-10-29 09:30:00,179.85,179.86,179.28,179.86,29016.0,178.5174,178.5273,177.9516,178.5273,29016.0
2024-10-29 10:00:00,179.87,180.49,179.81,180.04,145171.0,178.5372,179.1526,178.4777,178.706,145171.0
2024-10-29 10:30:00,180.13,180.51,180.11,180.48,23333.0,178.7953,179.1725,178.7755,179.1427,23333.0
2024-10-29 11:00:00,180.46,180.54,180.22,180.35,17836.0,179.1229,179.2023,178.8846,179.0137,17836.0
2024-10-29 11:30:00,180.32,180.56,180.27,180.51,75619.0,178.9839,179.2221,178.9343,179.1725,75619.0
2024-10-29 12:00:00,180.54,180.76,180.54,180.55,25846.0,179.2023,179.4206,179.2023,179.2122,25846.0
2024-10-29 12:30:00,180.5,180.68,180.4,180.65,22539.0,179.1626,179.3412,179.0633,179.3115,22539.0
2024-10-29 13:00:00,180.7,180.87,180.65,180.67,15699.0,179.3611,179.5298,179.3115,179.3313,15699.0
2024-10-29 13:30:00,180.64,180.7,180.5,180.66,26117.0,179.3015,179.3611,179.1626,179.3214,26117.0
2024-10-29 14:00:00,180.68,180.8,180.58,180.8,44082.0,179.3412,179.4603,179.242,179.4603,44082.0
2024-10-29 14:30:00,180.81,180.95,180.69,180.72,39231.0,179.4703,179.6092,179.3512,179.3809,39231.0
2024-10-29 15:00:00,180.75,180.9,180.72,180.88,63241.0,179.4107,179.5596,179.3809,179.5397,63241.0
2024-10-29 15:30:00,180.86,180.9,180.46,180.55,31092.0,179.5199,179.5596,179.1229,179.2122,31092.0
2024-10-30 09:30:00,179.73,179.95,179.05,179.85,43281.0,178.3983,178.6166,177.7233,178.5174,43281.0
2024-10-30 10:00:00,179.93,180.38,179.93,180.3,27388.0,178.5968,179.0435,178.5968,178.964,27388.0
2024-10-30 10:30:00,180.3,180.54,180.27,180.49,20242.0,178.964,179.2023,178.9343,179.1526,20242.0
2024-10-30 11:00:00,180.51,180.56,180.15,180.54,54074.0,179.1725,179.2221,178.8152,179.2023,54074.0
2024-10-30 11:30:00,180.48,180.69,180.44,180.63,29484.0,179.1427,179.3512,179.103,179.2916,29484.0
2024-10-30 12:00:00,180.61,180.67,180.36,180.39,26794.0,179.2717,179.3313,179.0236,179.0534,26794.0
2024-10-30 12:30:00,180.41,180.46,180.23,180.24,27216.0,179.0732,179.1229,178.8946,178.9045,27216.0
2024-10-30 13:00:00,180.2,180.26,180.0,180.02,22681.0,178.8648,178.9243,178.6663,178.6861,22681.0
2024-10-30 13:30:00,179.94,180.03,179.7,179.83,21346.0,178.6067,178.696,178.3685,178.4975,21346.0
2024-10-30 14:00:00,179.83,180.17,179.82,179.97,53078.0,178.4975,178.835,178.4876,178.6365,53078.0
2024-10-30 14:30:00,179.99,180.04,179.93,179.94,56261.0,178.6563,178.706,178.5968,178.6067,56261.0
2024-10-30 15:00:00,179.89,179.9,179.61,179.81,61245.0,178.5571,178.567,178.2792,178.4777,61245.0
2024-10-30 15:30:00,179.81,179.87,179.52,179.64,125207.0,178.4777,178.5372,178.1898,178.3089,125207.0
2024-10-31 09:30:00,178.87,178.87,177.79,177.99,46614.0,177.5446,177.5446,176.4726,176.6712,46614.0
2024-10-31 10:00:00,177.97,178.0,177.33,177.4,47737.0,176.6513,176.6811,176.0161,176.0855,47737.0
2024-10-31 10:30:00,177.42,177.53,177.25,177.3,42078.0,176.1054,176.2146,175.9366,175.9863,42078.0
2024-10-31 11:00:00,177.29,177.46,177.03,177.25,44609.0,175.9763,176.1451,175.7183,175.9366,44609.0
2024-10-31 11:30:00,177.33,177.33,176.93,177.2,78429.0,176.0161,176.0161,175.619,175.887,78429.0
2024-10-31 12:00:00,177.17,177.46,177.04,177.33,34012.0,175.8572,176.1451,175.7282,176.0161,34012.0
2024-10-31 12:30:00,177.34,177.34,177.16,177.26,34599.0,176.026,176.026,175.8473,175.9466,34599.0
2024-10-31 13:00:00,177.22,177.44,177.18,177.2,26236.0,175.9069,176.1252,175.8672,175.887,26236.0
2024-10-31 13:30:00,177.16,177.18,176.89,176.95,213941.0,175.8473,175.8672,175.5793,175.6389,213941.0
2024-10-31 14:00:00,176.94,177.04,176.83,177.0,53952.0,175.6289,175.7282,175.5198,175.6885,53952.0
2024-10-31 14:30:00,177.04,177.15,176.84,177.14,25060.0,175.7282,175.8374,175.5297,175.8275,25060.0
2024-10-31 15:00:00,177.14,177.45,177.11,177.28,60429.0,175.8275,176.1352,175.7977,175.9664,60429.0
2024-10-31 15:30:00,177.32,177.52,176.43,176.47,122963.0,176.0061,176.2046,175.1227,175.1624,122963.0
2024-11-01 09:30:00,177.04,177.37,176.64,177.32,63504.0,175.7282,176.0558,175.3312,176.0061,63504.0
2024-11-01 10:00:00,177.27,178.09,177.2,178.09,16793.0,175.9565,176.7704,175.887,176.7704,16793.0
2024-11-01 10:30:00,178.1,178.12,177.39,177.7,22949.0,176.7803,176.8002,176.0756,176.3833,22949.0
2024-11-01 11:00:00,177.77,178.03,177.63,178.0,14255.0,176.4528,176.7109,176.3138,176.6811,14255.0
2024-11-01 11:30:00,178.0,178.04,177.52,177.63,52751.0,176.6811,176.7208,176.2046,176.3138,52751.0
2024-11-01 12:00:00,177.7,177.86,177.65,177.66,48252.0,176.3833,176.5421,176.3337,176.3436,48252.0
2024-11-01 12:30:00,177.7,177.97,177.57,177.62,39304.0,176.3833,176.6513,176.2543,176.3039,39304.0
2024-11-01 13:00:00,177.66,177.86,177.36,177.84,26828.0,176.3436,176.5421,176.0458,176.5223,26828.0
2024-11-01 13:30:00,177.78,177.79,177.18,177.22,49515.0,176.4627,176.4726,175.8672,175.9069,49515.0
2024-11-01 14:00:00,177.18,177.36,177.08,177.28,25792.0,175.8672,176.0458,175.7679,175.9664,25792.0
2024-11-01 14:30:00,177.26,177.41,177.19,177.36,28671.0,175.9466,176.0955,175.8771,176.0458,28671.0
2024-11-01 15:00:00,177.33,177.54,177.24,177.28,48756.0,176.0161,176.2245,175.9267,175.9664,48756.0
2024-11-01 15:30:00,177.23,177.38,176.95,177.14,79620.0,175.9168,176.0657,175.6389,175.8275,79620.0
2024-11-04 09:30:00,177.03,177.45,176.71,177.43,55957.0,175.7183,176.1352,175.4006,176.1153,55957.0
2024-11-04 10:00:00,177.42,177.75,177.33,177.56,34748.0,176.1054,176.4329,176.0161,176.2443,34748.0
2024-11-04 10:30:00,177.47,177.58,177.32,177.51,14773.0,176.155,176.2642,176.0061,176.1947,14773.0
2024-11-04 11:00:00,177.44,177.6,177.31,177.32,18446.0,176.1252,176.2841,175.9962,176.0061,18446.0
2024-11-04 11:30:00,177.28,177.28,176.54,176.62,20964.0,175.9664,175.9664,175.2319,175.3113,20964.0
2024-11-04 12:00:00,176.73,177.03,176.44,177.01,37135.0,175.4205,175.7183,175.1326,175.6984,37135.0
2024-11-04 12:30:00,177.04,177.22,176.96,177.17,29328.0,175.7282,175.9069,175.6488,175.8572,29328.0
2024-11-04 13:00:00,177.11,177.31,176.75,177.13,28285.0,175.7977,175.9962,175.4403,175.8175,28285.0
2024-11-04 13:30:00,177.08,177.33,177.08,177.18,13764.0,175.7679,176.0161,175.7679,175.8672,13764.0
2024-11-04 14:00:00,177.21,177.31,177.07,177.07,43749.0,175.8969,175.9962,175.758,175.758,43749.0
2024-11-04 14:30:00,177.07,177.27,177.07,177.13,35897.0,175.758,175.9565,175.758,175.8175,35897.0
2024-11-04 15:00:00,177.08,177.13,176.93,176.99,37283.0,175.7679,175.8175,175.619,175.6786,37283.0
2024-11-04 15:30:00,176.98,177.02,176.73,176.87,84148.0,175.6686,175.7083,175.4205,175.5595,84148.0
2024-11-05 09:30:00,177.13,177.97,177.01,177.97,55105.0,175.8175,176.6513,175.6984,176.6513,55105.0
2024-11-05 10:00:00,178.05,178.23,177.86,178.02,71076.0,176.7307,176.9094,176.5421,176.7009,71076.0
2024-11-05 10:30:00,178.0,178.35,177.97,178.0,24155.0,176.6811,177.0285,176.6513,176.6811,24155.0
2024-11-05 11:00:00,177.97,178.25,177.87,178.14,19250.0,176.6513,176.9292,176.5521,176.82,19250.0
2024-11-05 11:30:00,178.17,178.37,178.15,178.31,16585.0,176.8498,177.0483,176.83,176.9888,16585.0
2024-11-05 12:00:00,178.31,178.56,178.27,178.38,32140.0,176.9888,177.2369,176.9491,177.0583,32140.0
2024-11-05 12:30:00,178.41,178.64,178.41,178.51,17813.0,177.088,177.3163,177.088,177.1873,17813.0
2024-11-05 13:00:00,178.49,178.6,178.34,178.38,34542.0,177.1675,177.2766,177.0186,177.0583,34542.0
2024-11-05 13:30:00,178.38,178.44,178.13,178.27,33650.0,177.0583,177.1178,176.8101,176.9491,33650.0
2024-11-05 14:00:00,178.29,178.45,178.23,178.31,87358.0,176.9689,177.1278,176.9094,176.9888,87358.0
2024-11-05 14:30:00,178.29,178.4,178.11,178.21,24239.0,176.9689,177.0781,176.7903,176.8895,24239.0
2024-11-05 15:00:00,178.18,178.41,178.11,178.41,38190.0,176.8598,177.088,176.7903,177.088,38190.0
2024-11-05 15:30:00,178.41,178.68,178.27,178.66,110259.0,177.088,177.356,176.9491,177.3362,110259.0
2024-11-06 09:30:00,182.31,182.31,180.58,180.74,102082.0,180.9592,180.9592,179.242,179.4008,102082.0
2024-11-06 10:00:00,180.83,181.45,180.78,181.36,84027.0,179.4901,180.1055,179.4405,180.0162,84027.0
2024-11-06 10:30:00,181.29,181.36,180.54,180.69,34316.0,179.9467,180.0162,179.2023,179.3512,34316.0
2024-11-06 11:00:00,180.68,181.19,180.58,181.16,23210.0,179.3412,179.8475,179.242,179.8177,23210.0
2024-11-06 11:30:00,181.17,181.36,181.14,181.34,38826.0,179.8276,180.0162,179.7978,179.9963,38826.0
2024-11-06 12:00:00,181.33,181.41,181.14,181.28,37025.0,179.9864,180.0658,179.7978,179.9368,37025.0
2024-11-06 12:30:00,181.26,181.5,181.22,181.43,36690.0,179.9169,180.1552,179.8772,180.0857,36690.0
2024-11-06 13:00:00,181.4,181.77,181.39,181.75,45678.0,180.0559,180.4232,180.046,180.4033,45678.0
2024-11-06 13:30:00,181.77,181.96,181.75,181.81,33140.0,180.4232,180.6117,180.4033,180.4629,33140.0
2024-11-06 14:00:00,181.81,181.97,181.73,181.95,52053.0,180.4629,180.6217,180.3834,180.6018,52053.0
2024-11-06 14:30:00,181.96,182.03,181.86,181.98,36397.0,180.6117,180.6812,180.5125,180.6316,36397.0
2024-11-06 15:00:00,181.96,182.33,181.94,182.21,53619.0,180.6117,180.979,180.5919,180.8599,53619.0
2024-11-06 15:30:00,182.22,182.49,182.08,182.15,134348.0,180.8698,181.1378,180.7309,180.8003,134348.0
2024-11-07 09:30:00,182.73,183.34,182.73,183.28,47129.0,181.376,181.9815,181.376,181.922,47129.0
2024-11-07 10:00:00,183.33,183.4,183.14,183.24,48331.0,181.9716,182.0411,181.783,181.8823,48331.0
2024-11-07 10:30:00,183.23,183.54,183.23,183.5,74319.0,181.8723,182.18,181.8723,182.1403,74319.0
2024-11-07 11:00:00,183.53,183.57,183.32,183.4,42914.0,182.1701,182.2098,181.9617,182.0411,42914.0
2024-11-07 11:30:00,183.43,183.68,183.43,183.67,25291.0,182.0709,182.319,182.0709,182.3091,25291.0
2024-11-07 12:00:00,183.59,183.75,183.58,183.73,48995.0,182.2297,182.3885,182.2197,182.3686,48995.0
2024-11-07 12:30:00,183.76,183.85,183.69,183.81,30733.0,182.3984,182.4877,182.3289,182.448,30733.0
2024-11-07 13:00:00,183.81,183.82,183.6,183.69,34654.0,182.448,182.458,182.2396,182.3289,34654.0
2024-11-07 13:30:00,183.68,183.76,183.49,183.66,23651.0,182.319,182.3984,182.1304,182.2991,23651.0
2024-11-07 14:00:00,183.57,183.78,183.51,183.66,70943.0,182.2098,182.4183,182.1503,182.2991,70943.0
2024-11-07 14:30:00,183.67,184.06,183.55,184.06,150931.0,182.3091,182.6962,182.19,182.6962,150931.0
2024-11-07 15:00:00,184.07,184.25,183.93,184.13,49196.0,182.7061,182.8848,182.5671,182.7657,49196.0
2024-11-07 15:30:00,184.16,184.24,183.87,183.97,150117.0,182.7954,182.8749,182.5076,182.6069,150117.0
2024-11-08 09:30:00,184.05,184.4,183.92,184.4,93211.0,182.6863,183.0337,182.5572,183.0337,93211.0
2024-11-08 10:00:00,184.4,184.58,184.22,184.53,69938.0,183.0337,183.2123,182.855,183.1627,69938.0
2024-11-08 10:30:00,184.55,184.57,184.41,184.5,133368.0,183.1826,183.2024,183.0436,183.1329,133368.0
2024-11-08 11:00:00,184.49,184.59,184.35,184.52,191144.0,183.123,183.2223,182.984,183.1528,191144.0
2024-11-08 11:30:00,184.53,184.72,184.5,184.66,65376.0,183.1627,183.3513,183.1329,183.2917,65376.0
2024-11-08 12:00:00,184.66,184.69,184.54,184.62,72460.0,183.2917,183.3215,183.1726,183.252,72460.0
2024-11-08 12:30:00,184.61,184.79,184.6,184.68,97725.0,183.2421,183.4208,183.2322,183.3116,97725.0
2024-11-08 13:00:00,184.67,184.74,184.63,184.73,361342.0,183.3017,183.3711,183.262,183.3612,361342.0
2024-11-08 13:30:00,184.75,184.94,184.74,184.9,57262.0,183.3811,183.5697,183.3711,183.53,57262.0
2024-11-08 14:00:00,184.89,184.94,184.8,184.91,47530.0,183.52,183.5697,183.4307,183.5399,47530.0
2024-11-08 14:30:00,184.89,185.01,184.83,184.85,94961.0,183.52,183.6391,183.4605,183.4803,94961.0
2024-11-08 15:00:00,184.85,184.86,184.65,184.65,68336.0,183.4803,183.4903,183.2818,183.2818,68336.0
2024-11-08 15:30:00,184.63,184.63,184.34,184.47,142171.0,183.262,183.262,182.9741,183.1031,142171.0
2024-11-11 09:30:00,184.7,184.86,184.48,184.54,73314.0,183.3314,183.4903,183.1131,183.1726,73314.0
2024-11-11 10:00:00,184.57,184.61,184.4,184.44,75552.0,183.2024,183.2421,183.0337,183.0734,75552.0
2024-11-11 10:30:00,184.5,184.67,184.42,184.66,19714.0,183.1329,183.3017,183.0535,183.2917,19714.0
2024-11-11 11:00:00,184.74,184.74,184.34,184.36,31526.0,183.3711,183.3711,182.9741,182.994,31526.0
2024-11-11 11:30:00,184.35,184.6,184.31,184.58,55164.0,182.984,183.2322,182.9443,183.2123,55164.0
2024-11-11 12:00:00,184.56,184.58,184.39,184.43,59134.0,183.1925,183.2123,183.0237,183.0634,59134.0
2024-11-11 12:30:00,184.41,184.46,184.25,184.25,33778.0,183.0436,183.0932,182.8848,182.8848,33778.0
2024-11-11 13:00:00,184.24,184.24,183.91,184.11,63431.0,182.8749,182.8749,182.5473,182.7458,63431.0
2024-11-11 13:30:00,184.11,184.26,184.04,184.15,144597.0,182.7458,182.8947,182.6763,182.7855,144597.0
2024-11-11 14:00:00,184.17,184.19,184.07,184.16,44116.0,182.8054,182.8252,182.7061,182.7954,44116.0
2024-11-11 14:30:00,184.13,184.27,184.13,184.24,34176.0,182.7657,182.9046,182.7657,182.8749,34176.0
2024-11-11 15:00:00,184.23,184.27,184.15,184.21,62359.0,182.8649,182.9046,182.7855,182.8451,62359.0
2024-11-11 15:30:00,184.19,184.31,184.12,184.31,59589.0,182.8252,182.9443,182.7557,182.9443,59589.0
2024-11-12 09:30:00,184.35,184.67,184.28,184.63,62816.0,182.984,183.3017,182.9146,183.262,62816.0
2024-11-12 10:00:00,184.64,184.66,184.26,184.37,22033.0,183.2719,183.2917,182.8947,183.0039,22033.0
2024-11-12 10:30:00,184.36,184.51,184.12,184.16,35555.0,182.994,183.1429,182.7557,182.7954,35555.0
2024-11-12 11:00:00,184.18,184.28,184.14,184.15,26071.0,182.8153,182.9146,182.7756,182.7855,26071.0
2024-11-12 11:30:00,184.15,184.17,183.88,183.88,56524.0,182.7855,182.8054,182.5175,182.5175,56524.0
2024-11-12 12:00:00,183.9,183.96,183.78,183.92,32842.0,182.5374,182.5969,182.4183,182.5572,32842.0
2024-11-12 12:30:00,183.89,183.9,183.35,183.41,38966.0,182.5274,182.5374,181.9914,182.051,38966.0
2024-11-12 13:00:00,183.41,183.79,183.38,183.75,52747.0,182.051,182.4282,182.0212,182.3885,52747.0
2024-11-12 13:30:00,183.77,184.26,183.77,184.19,39399.0,182.4083,182.8947,182.4083,182.8252,39399.0
2024-11-12 14:00:00,184.15,184.5,184.15,184.42,42521.0,182.7855,183.1329,182.7855,183.0535,42521.0
2024-11-12 14:30:00,184.42,184.53,184.41,184.46,49789.0,183.0535,183.1627,183.0436,183.0932,49789.0
2024-11-12 15:00:00,184.45,184.48,184.24,184.28,75743.0,183.0833,183.1131,182.8749,182.9146,75743.0
2024-11-12 15:30:00,184.28,184.31,183.97,184.12,131524.0,182.9146,182.9443,182.6069,182.7557,131524.0
2024-11-13 09:30:00,184.07,184.07,183.45,183.68,114808.0,182.7061,182.7061,182.0907,182.319,114808.0
2024-11-13 10:00:00,183.66,183.66,183.15,183.39,97432.0,182.2991,182.2991,181.7929,182.0311,97432.0
2024-11-13 10:30:00,183.34,183.74,183.34,183.68,32441.0,181.9815,182.3786,181.9815,182.319,32441.0
2024-11-13 11:00:00,183.73,183.93,183.62,183.92,20901.0,182.3686,182.5671,182.2594,182.5572,20901.0
2024-11-13 11:30:00,183.91,184.03,183.74,183.96,57377.0,182.5473,182.6664,182.3786,182.5969,57377.0
2024-11-13 12:00:00,183.95,184.21,183.89,184.02,61982.0,182.587,182.8451,182.5274,182.6565,61982.0
2024-11-13 12:30:00,184.0,184.29,184.0,184.28,42322.0,182.6366,182.9245,182.6366,182.9146,42322.0
2024-11-13 13:00:00,184.3,184.31,184.1,184.19,104373.0,182.9344,182.9443,182.7359,182.8252,104373.0
2024-11-13 13:30:00,184.2,184.29,184.12,184.22,19120.0,182.8351,182.9245,182.7557,182.855,19120.0
2024-11-13 14:00:00,184.19,184.21,183.93,184.0,66860.0,182.8252,182.8451,182.5671,182.6366,66860.0
2024-11-13 14:30:00,183.97,184.02,183.74,183.79,58285.0,182.6069,182.6565,182.3786,182.4282,58285.0
2024-11-13 15:00:00,183.78,184.0,183.65,183.85,67861.0,182.4183,182.6366,182.2892,182.4877,67861.0
2024-11-13 15:30:00,183.83,184.04,183.44,183.6,128028.0,182.4679,182.6763,182.0808,182.2396,128028.0
2024-11-14 09:30:00,183.73,183.73,183.06,183.31,44590.0,182.3686,182.3686,181.7036,181.9517,44590.0
2024-11-14 10:00:00,183.25,183.46,183.07,183.45,31374.0,181.8922,182.1006,181.7135,182.0907,31374.0
2024-11-14 10:30:00,183.42,183.62,183.3,183.34,39915.0,182.0609,182.2594,181.9418,181.9815,39915.0
2024-11-14 11:00:00,183.34,183.51,183.28,183.46,193683.0,181.9815,182.1503,181.922,182.1006,193683.0
2024-11-14 11:30:00,183.44,183.55,183.09,183.14,42986.0,182.0808,182.19,181.7334,181.783,42986.0
2024-11-14 12:00:00,183.1,183.2,182.9,182.92,28847.0,181.7433,181.8426,181.5448,181.5646,28847.0
2024-11-14 12:30:00,182.91,183.14,182.71,183.11,256932.0,181.5547,181.783,181.3562,181.7532,256932.0
2024-11-14 13:00:00,183.1,183.23,183.02,183.08,83685.0,181.7433,181.8723,181.6639,181.7234,83685.0
2024-11-14 13:30:00,183.06,183.08,182.74,182.79,29960.0,181.7036,181.7234,181.386,181.4356,29960.0
2024-11-14 14:00:00,182.73,183.12,182.73,183.06,68811.0,181.376,181.7631,181.376,181.7036,68811.0
2024-11-14 14:30:00,183.06,183.22,182.99,183.09,28767.0,181.7036,181.8624,181.6341,181.7334,28767.0
2024-11-14 15:00:00,183.03,183.04,182.45,182.75,69613.0,181.6738,181.6837,181.0981,181.3959,69613.0
2024-11-14 15:30:00,182.71,182.71,182.34,182.59,135650.0,181.3562,181.3562,180.9889,181.2371,135650.0
2024-11-15 09:30:00,181.3,181.3,180.62,180.67,62338.0,179.9566,179.9566,179.2817,179.3313,62338.0
2024-11-15 10:00:00,180.68,180.68,180.12,180.16,24164.0,179.3412,179.3412,178.7854,178.8251,24164.0
2024-11-15 10:30:00,180.17,180.21,179.74,179.89,56634.0,178.835,178.8747,178.4082,178.5571,56634.0
2024-11-15 11:00:00,179.82,180.13,179.75,180.12,22952.0,178.4876,178.7953,178.4181,178.7854,22952.0
2024-11-15 11:30:00,180.09,180.16,179.65,179.7,67152.0,178.7556,178.8251,178.3189,178.3685,67152.0
2024-11-15 12:00:00,179.73,179.77,179.58,179.63,36969.0,178.3983,178.438,178.2494,178.299,36969.0
2024-11-15 12:30:00,179.61,179.71,179.38,179.61,36417.0,178.2792,178.3784,178.0509,178.2792,36417.0
2024-11-15 13:00:00,179.62,179.72,179.55,179.66,46284.0,178.2891,178.3883,178.2196,178.3288,46284.0
2024-11-15 13:30:00,179.61,179.63,179.18,179.34,107658.0,178.2792,178.299,177.8523,178.0112,107658.0
2024-11-15 14:00:00,179.35,179.51,179.25,179.26,56599.0,178.0211,178.1799,177.9218,177.9318,56599.0
2024-11-15 14:30:00,179.22,179.68,179.2,179.46,35477.0,177.892,178.3486,177.8722,178.1303,35477.0
2024-11-15 15:00:00,179.46,179.72,179.42,179.45,77138.0,178.1303,178.3883,178.0906,178.1203,77138.0
2024-11-15 15:30:00,179.51,179.62,179.22,179.48,132581.0,178.1799,178.2891,177.892,178.1501,132581.0
2024-11-18 09:30:00,179.38,179.41,178.97,179.03,60897.0,178.0509,178.0806,177.6439,177.7035,60897.0
2024-11-18 10:00:00,179.06,179.57,179.06,179.57,23585.0,177.7332,178.2395,177.7332,178.2395,23585.0
2024-11-18 10:30:00,179.64,179.94,179.64,179.9,41191.0,178.3089,178.6067,178.3089,178.567,41191.0
2024-11-18 11:00:00,179.9,180.23,179.89,180.12,34555.0,178.567,178.8946,178.5571,178.7854,34555.0
2024-11-18 11:30:00,180.14,180.4,179.93,179.98,25091.0,178.8052,179.0633,178.5968,178.6464,25091.0
2024-11-18 12:00:00,179.96,180.06,179.83,179.99,20515.0,178.6266,178.7258,178.4975,178.6563,20515.0
2024-11-18 12:30:00,180.0,180.1,179.84,180.09,51865.0,178.6663,178.7655,178.5075,178.7556,51865.0
2024-11-18 13:00:00,180.07,180.09,179.95,179.95,41862.0,178.7357,178.7556,178.6166,178.6166,41862.0
2024-11-18 13:30:00,179.98,180.07,179.64,180.07,61986.0,178.6464,178.7357,178.3089,178.7357,61986.0
2024-11-18 14:00:00,180.02,180.07,179.7,179.77,32386.0,178.6861,178.7357,178.3685,178.438,32386.0
2024-11-18 14:30:00,179.76,180.05,179.73,179.95,82865.0,178.428,178.7159,178.3983,178.6166,82865.0
2024-11-18 15:00:00,179.91,180.02,179.89,180.02,67992.0,178.5769,178.6861,178.5571,178.6861,67992.0
2024-11-18 15:30:00,180.02,180.02,179.76,179.97,78967.0,178.6861,178.6861,178.428,178.6365,78967.0
2024-11-19 09:30:00,178.9,179.24,178.65,178.91,67157.0,177.5744,177.9119,177.3263,177.5843,67157.0
2024-11-19 10:00:00,178.9,179.24,178.77,179.24,19583.0,177.5744,177.9119,177.4454,177.9119,19583.0
2024-11-19 10:30:00,179.23,179.71,179.18,179.66,22720.0,177.902,178.3784,177.8523,178.3288,22720.0
2024-11-19 11:00:00,179.68,179.93,179.67,179.92,25017.0,178.3486,178.5968,178.3387,178.5869,25017.0
2024-11-19 11:30:00,179.89,180.0,179.82,179.93,30212.0,178.5571,178.6663,178.4876,178.5968,30212.0
2024-11-19 12:00:00,179.87,179.95,179.67,179.89,34636.0,178.5372,178.6166,178.3387,178.5571,34636.0
2024-11-19 12:30:00,179.91,180.07,179.89,179.95,49728.0,178.5769,178.7357,178.5571,178.6166,49728.0
2024-11-19 13:00:00,179.94,180.16,179.88,180.16,31371.0,178.6067,178.8251,178.5472,178.8251,31371.0
2024-11-19 13:30:00,180.16,180.62,180.11,180.6,25826.0,178.8251,179.2817,178.7755,179.2618,25826.0
2024-11-19 14:00:00,180.59,180.62,180.41,180.41,51314.0,179.2519,179.2817,179.0732,179.0732,51314.0
2024-11-19 14:30:00,180.41,180.44,180.08,180.25,49154.0,179.0732,179.103,178.7457,178.9144,49154.0
2024-11-19 15:00:00,180.24,180.31,180.16,180.28,58628.0,178.9045,178.974,178.8251,178.9442,58628.0
2024-11-19 15:30:00,180.28,180.48,180.22,180.4,118601.0,178.9442,179.1427,178.8846,179.0633,118601.0
2024-11-20 09:30:00,180.7,180.73,179.97,179.98,57736.0,179.3611,179.3909,178.6365,178.6464,57736.0
2024-11-20 10:00:00,179.98,180.14,179.13,179.42,28496.0,178.6464,178.8052,177.8027,178.0906,28496.0
2024-11-20 10:30:00,179.42,179.89,179.4,179.88,60572.0,178.0906,178.5571,178.0707,178.5472,60572.0
2024-11-20 11:00:00,179.88,179.95,179.51,179.53,61445.0,178.5472,178.6166,178.1799,178.1998,61445.0
2024-11-20 11:30:00,179.54,180.41,179.42,180.31,60097.0,178.2097,179.0732,178.0906,178.974,60097.0
2024-11-20 12:00:00,180.33,180.43,179.73,180.01,165099.0,178.9938,179.0931,178.3983,178.6762,165099.0
2024-11-20 12:30:00,180.0,180.31,179.92,179.97,74272.0,178.6663,178.974,178.5869,178.6365,74272.0
2024-11-20 13:00:00,179.94,180.1,179.78,180.06,31925.0,178.6067,178.7655,178.4479,178.7258,31925.0
2024-11-20 13:30:00,180.05,180.05,179.65,179.82,29170.0,178.7159,178.7159,178.3189,178.4876,29170.0
2024-11-20 14:00:00,179.81,179.86,179.63,179.75,47027.0,178.4777,178.5273,178.299,178.4181,47027.0
2024-11-20 14:30:00,179.74,180.15,179.71,180.01,225678.0,178.4082,178.8152,178.3784,178.6762,225678.0
2024-11-20 15:00:00,179.99,180.31,179.94,180.31,60613.0,178.6563,178.974,178.6067,178.974,60613.0
2024-11-20 15:30:00,180.32,181.03,180.32,180.86,266397.0,178.9839,179.6886,178.9839,179.5199,266397.0
2024-11-21 09:30:00,181.52,181.73,180.38,180.65,62219.0,180.175,180.3834,179.0435,179.3115,62219.0
2024-11-21 10:00:00,180.6,181.09,180.14,180.22,33679.0,179.2618,179.7482,178.8052,178.8846,33679.0
2024-11-21 10:30:00,180.14,181.44,180.13,181.35,43009.0,178.8052,180.0956,178.7953,180.0063,43009.0
2024-11-21 11:00:00,181.45,181.75,181.3,181.73,41662.0,180.1055,180.4033,179.9566,180.3834,41662.0
2024-11-21 11:30:00,181.76,181.87,181.39,181.54,51751.0,180.4132,180.5224,180.046,180.1949,51751.0
2024-11-21 12:00:00,181.53,181.91,181.38,181.88,28220.0,180.1849,180.5621,180.036,180.5323,28220.0
2024-11-21 12:30:00,181.85,182.18,181.85,181.97,27777.0,180.5026,180.8301,180.5026,180.6217,27777.0
2024-11-21 13:00:00,182.02,182.31,181.99,182.29,37577.0,180.6713,180.9592,180.6415,180.9393,37577.0
2024-11-21 13:30:00,182.31,182.38,182.14,182.33,30288.0,180.9592,181.0286,180.7904,180.979,30288.0
2024-11-21 14:00:00,182.3,182.35,182.04,182.32,66851.0,180.9492,180.9989,180.6912,180.9691,66851.0
2024-11-21 14:30:00,182.32,182.39,182.12,182.3,62185.0,180.9691,181.0386,180.7706,180.9492,62185.0
2024-11-21 15:00:00,182.3,182.48,182.29,182.45,49448.0,180.9492,181.1279,180.9393,181.0981,49448.0
2024-11-21 15:30:00,182.45,182.48,182.08,182.1,149618.0,181.0981,181.1279,180.7309,180.7507,149618.0
2024-11-22 09:30:00,182.04,183.09,182.04,183.02,43422.0,180.6912,181.7334,180.6912,181.6639,43422.0
2024-11-22 10:00:00,182.95,182.95,182.1,182.23,73634.0,181.5944,181.5944,180.7507,180.8797,73634.0
2024-11-22 10:30:00,182.24,182.73,182.22,182.62,30525.0,180.8897,181.376,180.8698,181.2669,30525.0
2024-11-22 11:00:00,182.67,182.69,182.05,182.29,59331.0,181.3165,181.3363,180.7011,180.9393,59331.0
2024-11-22 11:30:00,182.27,182.49,182.13,182.45,36563.0,180.9194,181.1378,180.7805,181.0981,36563.0
2024-11-22 12:00:00,182.46,182.68,182.38,182.64,39508.0,181.108,181.3264,181.0286,181.2867,39508.0
2024-11-22 12:30:00,182.66,182.73,182.36,182.71,47119.0,181.3066,181.376,181.0088,181.3562,47119.0
2024-11-22 13:00:00,182.7,182.87,182.64,182.7,16791.0,181.3463,181.515,181.2867,181.3463,16791.0
2024-11-22 13:30:00,182.78,182.87,182.56,182.68,28424.0,181.4257,181.515,181.2073,181.3264,28424.0
2024-11-22 14:00:00,182.64,182.66,182.29,182.5,46498.0,181.2867,181.3066,180.9393,181.1477,46498.0
2024-11-22 14:30:00,182.5,182.74,182.49,182.67,34315.0,181.1477,181.386,181.1378,181.3165,34315.0
2024-11-22 15:00:00,182.66,182.66,182.34,182.5,58108.0,181.3066,181.3066,180.9889,181.1477,58108.0
2024-11-22 15:30:00,182.49,182.9,182.48,182.72,81192.0,181.1378,181.5448,181.1279,181.3661,81192.0
2024-11-25 09:30:00,183.68,184.32,183.62,184.02,91762.0,182.319,182.9543,182.2594,182.6565,91762.0
2024-11-25 10:00:00,183.97,184.03,183.58,184.01,93533.0,182.6069,182.6664,182.2197,182.6466,93533.0
2024-11-25 10:30:00,184.0,184.05,183.65,183.69,848825.0,182.6366,182.6863,182.2892,182.3289,848825.0
2024-11-25 11:00:00,183.66,183.72,183.55,183.57,270915.0,182.2991,182.3587,182.19,182.2098,270915.0
2024-11-25 11:30:00,183.56,183.67,183.3,183.31,43218.0,182.1999,182.3091,181.9418,181.9517,43218.0
2024-11-25 12:00:00,183.31,183.44,182.93,182.98,118737.0,181.9517,182.0808,181.5746,181.6242,118737.0
2024-11-25 12:30:00,183.01,183.14,182.73,183.1,82437.0,181.654,181.783,181.376,181.7433,82437.0
2024-11-25 13:00:00,183.11,183.35,183.1,183.27,526501.0,181.7532,181.9914,181.7433,181.912,526501.0
2024-11-25 13:30:00,183.27,183.43,183.22,183.37,26384.0,181.912,182.0709,181.8624,182.0113,26384.0
2024-11-25 14:00:00,183.33,183.4,183.14,183.25,38640.0,181.9716,182.0411,181.783,181.8922,38640.0
2024-11-25 14:30:00,183.24,183.43,183.18,183.3,39667.0,181.8823,182.0709,181.8227,181.9418,39667.0
2024-11-25 15:00:00,183.28,183.37,183.19,183.37,34906.0,181.922,182.0113,181.8326,182.0113,34906.0
2024-11-25 15:30:00,183.34,183.74,183.3,183.7,108401.0,181.9815,182.3786,181.9418,182.3389,108401.0
2024-11-26 09:30:00,184.18,184.43,184.1,184.16,98989.0,182.8153,183.0634,182.7359,182.7954,98989.0
2024-11-26 10:00:00,184.19,184.39,183.82,183.98,31388.0,182.8252,183.0237,182.458,182.6168,31388.0
2024-11-26 10:30:00,184.01,184.25,183.82,184.19,25806.0,182.6466,182.8848,182.458,182.8252,25806.0
2024-11-26 11:00:00,184.2,184.38,184.17,184.34,30600.0,182.8351,183.0138,182.8054,182.9741,30600.0
2024-11-26 11:30:00,184.35,184.46,184.29,184.39,34555.0,182.984,183.0932,182.9245,183.0237,34555.0
2024-11-26 12:00:00,184.37,184.37,184.12,184.16,49391.0,183.0039,183.0039,182.7557,182.7954,49391.0
2024-11-26 12:30:00,184.23,184.42,184.22,184.4,21934.0,182.8649,183.0535,182.855,183.0337,21934.0
2024-11-26 13:00:00,184.4,184.42,184.3,184.35,28253.0,183.0337,183.0535,182.9344,182.984,28253.0
2024-11-26 13:30:00,184.35,184.44,184.3,184.44,29735.0,182.984,183.0734,182.9344,183.0734,29735.0
2024-11-26 14:00:00,184.4,184.53,184.17,184.28,124817.0,183.0337,183.1627,182.8054,182.9146,124817.0
2024-11-26 14:30:00,184.26,184.41,184.21,184.35,30603.0,182.8947,183.0436,182.8451,182.984,30603.0
2024-11-26 15:00:00,184.35,184.5,184.34,184.45,47241.0,182.984,183.1329,182.9741,183.0833,47241.0
2024-11-26 15:30:00,184.47,184.75,184.46,184.56,170797.0,183.1031,183.3811,183.0932,183.1925,170797.0
2024-11-27 09:30:00,184.56,184.74,184.36,184.54,44855.0,183.1925,183.3711,182.994,183.1726,44855.0
2024-11-27 10:00:00,184.51,184.54,184.37,184.44,19674.0,183.1429,183.1726,183.0039,183.0734,19674.0
2024-11-27 10:30:00,184.49,184.5,184.24,184.27,19896.0,183.123,183.1329,182.8749,182.9046,19896.0
2024-11-27 11:00:00,184.26,184.27,184.11,184.2,31325.0,182.8947,182.9046,182.7458,182.8351,31325.0
2024-11-27 11:30:00,184.18,184.34,184.01,184.09,20487.0,182.8153,182.9741,182.6466,182.726,20487.0
2024-11-27 12:00:00,184.05,184.14,183.84,184.14,69426.0,182.6863,182.7756,182.4778,182.7756,69426.0
2024-11-27 12:30:00,184.12,184.14,184.0,184.14,15245.0,182.7557,182.7756,182.6366,182.7756,15245.0
2024-11-27 13:00:00,184.12,184.29,184.06,184.2,63798.0,182.7557,182.9245,182.6962,182.8351,63798.0
2024-11-27 13:30:00,184.17,184.4,184.14,184.38,37394.0,182.8054,183.0337,182.7756,183.0138,37394.0
2024-11-27 14:00:00,184.34,184.39,184.26,184.27,31960.0,182.9741,183.0237,182.8947,182.9046,31960.0
2024-11-27 14:30:00,184.27,184.42,184.2,184.32,34517.0,182.9046,183.0535,182.8351,182.9543,34517.0
2024-11-27 15:00:00,184.31,184.4,184.16,184.22,53321.0,182.9443,183.0337,182.7954,182.855,53321.0
2024-11-27 15:30:00,184.22,184.33,184.05,184.24,59152.0,182.855,182.9642,182.6863,182.8749,59152.0
2024-11-29 09:30:00,184.81,185.01,184.51,185.0,28975.0,183.4406,183.6391,183.1429,183.6292,28975.0
2024-11-29 10:00:00,185.03,185.31,185.03,185.21,18055.0,183.659,183.9369,183.659,183.8377,18055.0
2024-11-29 10:30:00,185.21,185.4,185.21,185.36,48104.0,183.8377,184.0263,183.8377,183.9866,48104.0
2024-11-29 11:00:00,185.37,185.54,185.34,185.48,25388.0,183.9965,184.1652,183.9667,184.1057,25388.0
2024-11-29 11:30:00,185.49,185.6,185.41,185.56,23016.0,184.1156,184.2248,184.0362,184.1851,23016.0
2024-11-29 12:00:00,185.56,185.66,185.47,185.49,59624.0,184.1851,184.2843,184.0957,184.1156,59624.0
2024-11-29 12:30:00,185.5,185.65,185.2,185.22,76654.0,184.1255,184.2744,183.8277,183.8476,76654.0
2024-12-02 09:30:00,185.32,185.49,185.1,185.34,38931.0,183.9468,184.1156,183.7285,183.9667,38931.0
2024-12-02 10:00:00,185.38,185.52,185.3,185.52,25024.0,184.0064,184.1454,183.927,184.1454,25024.0
2024-12-02 10:30:00,185.53,185.68,185.48,185.5,29233.0,184.1553,184.3042,184.1057,184.1255,29233.0
2024-12-02 11:00:00,185.52,185.67,185.46,185.65,29831.0,184.1454,184.2943,184.0858,184.2744,29831.0
2024-12-02 11:30:00,185.66,185.83,185.63,185.78,25257.0,184.2843,184.4531,184.2546,184.4034,25257.0
2024-12-02 12:00:00,185.79,185.86,185.71,185.71,52350.0,184.4134,184.4828,184.334,184.334,52350.0
2024-12-02 12:30:00,185.71,185.78,185.67,185.7,58781.0,184.334,184.4034,184.2943,184.324,58781.0
2024-12-02 13:00:00,185.7,185.86,185.68,185.84,30309.0,184.324,184.4828,184.3042,184.463,30309.0
2024-12-02 13:30:00,185.81,185.84,185.74,185.8,57978.0,184.4332,184.463,184.3637,184.4233,57978.0
2024-12-02 14:00:00,185.77,185.78,185.64,185.74,49333.0,184.3935,184.4034,184.2645,184.3637,49333.0
2024-12-02 14:30:00,185.74,185.92,185.74,185.91,32198.0,184.3637,184.5424,184.3637,184.5325,32198.0
2024-12-02 15:00:00,185.91,186.01,185.85,185.99,53284.0,184.5325,184.6317,184.4729,184.6119,53284.0
2024-12-02 15:30:00,185.98,185.99,185.74,185.94,112644.0,184.602,184.6119,184.3637,184.5623,112644.0
2024-12-03 09:30:00,185.81,185.94,185.34,185.6,67508.0,184.4332,184.5623,183.9667,184.2248,67508.0
2024-12-03 10:00:00,185.58,185.71,185.48,185.56,29166.0,184.2049,184.334,184.1057,184.1851,29166.0
2024-12-03 10:30:00,185.5,185.65,185.5,185.64,23752.0,184.1255,184.2744,184.1255,184.2645,23752.0
2024-12-03 11:00:00,185.7,185.87,185.65,185.86,22606.0,184.324,184.4928,184.2744,184.4828,22606.0
2024-12-03 11:30:00,185.86,185.88,185.54,185.6,29112.0,184.4828,184.5027,184.1652,184.2248,29112.0
2024-12-03 12:00:00,185.59,185.79,185.59,185.77,37692.0,184.2148,184.4134,184.2148,184.3935,37692.0
2024-12-03 12:30:00,185.78,185.97,185.76,185.94,34270.0,184.4034,184.592,184.3836,184.5623,34270.0
2024-12-03 13:00:00,185.92,186.02,185.9,186.02,24482.0,184.5424,184.6417,184.5226,184.6417,24482.0
2024-12-03 13:30:00,185.96,186.02,185.88,185.92,63664.0,184.5821,184.6417,184.5027,184.5424,63664.0
2024-12-03 14:00:00,185.9,185.98,185.82,185.98,69839.0,184.5226,184.602,184.4431,184.602,69839.0
2024-12-03 14:30:00,185.98,186.17,185.97,186.14,29586.0,184.602,184.7906,184.592,184.7608,29586.0
2024-12-03 15:00:00,186.12,186.18,186.09,186.13,52970.0,184.7409,184.8005,184.7111,184.7508,52970.0
2024-12-03 15:30:00,186.11,186.16,186.0,186.06,57034.0,184.731,184.7806,184.6218,184.6814,57034.0
2024-12-04 09:30:00,186.56,186.58,186.37,186.47,25162.0,185.1777,185.1975,184.9891,185.0883,25162.0
2024-12-04 10:00:00,186.45,186.5,186.26,186.49,18147.0,185.0685,185.1181,184.8799,185.1082,18147.0
2024-12-04 10:30:00,186.48,186.64,186.44,186.62,31396.0,185.0983,185.2571,185.0585,185.2372,31396.0
2024-12-04 11:00:00,186.63,186.76,186.63,186.71,20838.0,185.2471,185.3762,185.2471,185.3265,20838.0
2024-12-04 11:30:00,186.68,186.75,186.62,186.73,42724.0,185.2968,185.3663,185.2372,185.3464,42724.0
2024-12-04 12:00:00,186.73,186.73,186.59,186.7,34712.0,185.3464,185.3464,185.2074,185.3166,34712.0
2024-12-04 12:30:00,186.66,186.68,186.48,186.64,47855.0,185.2769,185.2968,185.0983,185.2571,47855.0
2024-12-04 13:00:00,186.63,186.65,186.46,186.47,17463.0,185.2471,185.267,185.0784,185.0883,17463.0
2024-12-04 13:30:00,186.42,186.67,186.24,186.56,32772.0,185.0387,185.2868,184.86,185.1777,32772.0
2024-12-04 14:00:00,186.54,186.78,186.54,186.72,66457.0,185.1578,185.396,185.1578,185.3365,66457.0
2024-12-04 14:30:00,186.71,186.82,186.7,186.76,47144.0,185.3265,185.4357,185.3166,185.3762,47144.0
2024-12-04 15:00:00,186.74,186.97,186.74,186.9,54728.0,185.3563,185.5846,185.3563,185.5151,54728.0
2024-12-04 15:30:00,186.88,187.02,186.84,186.86,123358.0,185.4953,185.6343,185.4556,185.4754,123358.0
2024-12-05 09:30:00,187.02,187.02,186.45,186.57,40200.0,185.6343,185.6343,185.0685,185.1876,40200.0
2024-12-05 10:00:00,186.57,186.77,186.24,186.28,18804.0,185.1876,185.3861,184.86,184.8997,18804.0
2024-12-05 10:30:00,186.26,186.27,186.12,186.2,87979.0,184.8799,184.8898,184.7409,184.8203,87979.0
2024-12-05 11:00:00,186.19,186.26,186.12,186.24,24093.0,184.8104,184.8799,184.7409,184.86,24093.0
2024-12-05 11:30:00,186.3,186.37,186.22,186.37,23332.0,184.9196,184.9891,184.8402,184.9891,23332.0
2024-12-05 12:00:00,186.38,186.52,186.35,186.48,25513.0,184.999,185.138,184.9692,185.0983,25513.0
2024-12-05 12:30:00,186.43,186.51,186.41,186.51,41329.0,185.0486,185.128,185.0288,185.128,41329.0
2024-12-05 13:00:00,186.49,186.5,186.08,186.17,35994.0,185.1082,185.1181,184.7012,184.7906,35994.0
2024-12-05 13:30:00,186.19,186.39,186.15,186.25,50370.0,184.8104,185.0089,184.7707,184.87,50370.0
2024-12-05 14:00:00,186.25,186.31,186.12,186.18,148809.0,184.87,184.9295,184.7409,184.8005,148809.0
2024-12-05 14:30:00,186.15,186.23,186.1,186.16,38293.0,184.7707,184.8501,184.7211,184.7806,38293.0
2024-12-05 15:00:00,186.11,186.21,185.99,186.02,49787.0,184.731,184.8303,184.6119,184.6417,49787.0
2024-12-05 15:30:00,186.02,186.18,185.91,185.98,156057.0,184.6417,184.8005,184.5325,184.602,156057.0
2024-12-06 09:30:00,186.6,187.11,186.59,187.11,42298.0,185.2174,185.7236,185.2074,185.7236,42298.0
2024-12-06 10:00:00,187.09,187.26,187.06,187.26,92076.0,185.7037,185.8725,185.674,185.8725,92076.0
2024-12-06 10:30:00,187.26,187.26,187.04,187.17,35118.0,185.8725,185.8725,185.6541,185.7831,35118.0
2024-12-06 11:00:00,187.16,187.17,186.84,186.93,33280.0,185.7732,185.7831,185.4556,185.5449,33280.0
2024-12-06 11:30:00,186.96,187.01,186.85,186.92,50794.0,185.5747,185.6243,185.4655,185.535,50794.0
2024-12-06 12:00:00,186.91,186.94,186.78,186.89,18792.0,185.5251,185.5548,185.396,185.5052,18792.0
2024-12-06 12:30:00,186.89,186.9,186.75,186.77,43481.0,185.5052,185.5151,185.3663,185.3861,43481.0
2024-12-06 13:00:00,186.77,187.05,186.77,186.96,30367.0,185.3861,185.664,185.3861,185.5747,30367.0
2024-12-06 13:30:00,186.94,186.94,186.83,186.93,30120.0,185.5548,185.5548,185.4457,185.5449,30120.0
2024-12-06 14:00:00,186.93,186.93,186.56,186.59,70687.0,185.5449,185.5449,185.1777,185.2074,70687.0
2024-12-06 14:30:00,186.56,186.7,186.55,186.58,27745.0,185.1777,185.3166,185.1677,185.1975,27745.0
2024-12-06 15:00:00,186.57,186.66,186.51,186.59,37703.0,185.1876,185.2769,185.128,185.2074,37703.0
2024-12-06 15:30:00,186.56,186.59,186.46,186.46,79406.0,185.1777,185.2074,185.0784,185.0784,79406.0
2024-12-09 09:30:00,186.52,186.52,185.99,186.08,32442.0,185.138,185.138,184.6119,184.7012,32442.0
2024-12-09 10:00:00,186.08,186.1,185.87,185.92,45714.0,184.7012,184.7211,184.4928,184.5424,45714.0
2024-12-09 10:30:00,185.92,186.03,185.75,185.76,61468.0,184.5424,184.6516,184.3737,184.3836,61468.0
2024-12-09 11:00:00,185.75,185.83,185.55,185.79,35436.0,184.3737,184.4531,184.1751,184.4134,35436.0
2024-12-09 11:30:00,185.78,185.84,185.66,185.83,17618.0,184.4034,184.463,184.2843,184.4531,17618.0
2024-12-09 12:00:00,185.79,185.82,185.6,185.69,64455.0,184.4134,184.4431,184.2248,184.3141,64455.0
2024-12-09 12:30:00,185.67,185.81,185.58,185.63,121743.0,184.2943,184.4332,184.2049,184.2546,121743.0
2024-12-09 13:00:00,185.6,185.75,185.5,185.73,48668.0,184.2248,184.3737,184.1255,184.3538,48668.0
2024-12-09 13:30:00,185.72,185.99,185.71,185.89,51010.0,184.3439,184.6119,184.334,184.5126,51010.0
2024-12-09 14:00:00,185.83,185.84,185.71,185.78,59720.0,184.4531,184.463,184.334,184.4034,59720.0
2024-12-09 14:30:00,185.77,185.77,185.55,185.68,62737.0,184.3935,184.3935,184.1751,184.3042,62737.0
2024-12-09 15:00:00,185.68,185.7,185.55,185.61,71663.0,184.3042,184.324,184.1751,184.2347,71663.0
2024-12-09 15:30:00,185.61,185.69,185.41,185.58,225226.0,184.2347,184.3141,184.0362,184.2049,225226.0
2024-12-10 09:30:00,185.81,185.95,185.34,185.56,97288.0,184.4332,184.5722,183.9667,184.1851,97288.0
2024-12-10 10:00:00,185.56,185.7,185.48,185.63,63521.0,184.1851,184.324,184.1057,184.2546,63521.0
2024-12-10 10:30:00,185.6,185.73,185.55,185.61,306900.0,184.2248,184.3538,184.1751,184.2347,306900.0
2024-12-10 11:00:00,185.6,185.67,185.49,185.53,34918.0,184.2248,184.2943,184.1156,184.1553,34918.0
2024-12-10 11:30:00,185.53,185.53,185.41,185.5,36635.0,184.1553,184.1553,184.0362,184.1255,36635.0
2024-12-10 12:00:00,185.51,185.6,185.44,185.53,31235.0,184.1354,184.2248,184.066,184.1553,31235.0
2024-12-10 12:30:00,185.53,185.65,185.44,185.45,19257.0,184.1553,184.2744,184.066,184.0759,19257.0
2024-12-10 13:00:00,185.44,185.51,185.4,185.51,16600.0,184.066,184.1354,184.0263,184.1354,16600.0
2024-12-10 13:30:00,185.5,185.59,185.45,185.45,19232.0,184.1255,184.2148,184.0759,184.0759,19232.0
2024-12-10 14:00:00,185.44,185.48,185.33,185.42,28404.0,184.066,184.1057,183.9568,184.0461,28404.0
2024-12-10 14:30:00,185.42,185.46,185.32,185.36,38512.0,184.0461,184.0858,183.9468,183.9866,38512.0
2024-12-10 15:00:00,185.34,185.34,185.05,185.05,73716.0,183.9667,183.9667,183.6788,183.6788,73716.0
2024-12-10 15:30:00,185.05,185.14,184.92,185.14,61242.0,183.6788,183.7682,183.5498,183.7682,61242.0
2024-12-11 09:30:00,185.82,186.2,185.69,186.12,36590.0,184.4431,184.8203,184.3141,184.7409,36590.0
2024-12-11 10:00:00,186.11,186.27,186.04,186.19,17510.0,184.731,184.8898,184.6615,184.8104,17510.0
2024-12-11 10:30:00,186.2,186.35,186.17,186.21,29267.0,184.8203,184.9692,184.7906,184.8303,29267.0
2024-12-11 11:00:00,186.2,186.41,186.12,186.39,41707.0,184.8203,185.0288,184.7409,185.0089,41707.0
2024-12-11 11:30:00,186.38,186.54,186.38,186.49,43673.0,184.999,185.1578,184.999,185.1082,43673.0
2024-12-11 12:00:00,186.49,186.61,186.48,186.48,52607.0,185.1082,185.2273,185.0983,185.0983,52607.0
2024-12-11 12:30:00,186.5,186.6,186.44,186.56,20452.0,185.1181,185.2174,185.0585,185.1777,20452.0
2024-12-11 13:00:00,186.6,186.66,186.48,186.58,16745.0,185.2174,185.2769,185.0983,185.1975,16745.0
2024-12-11 13:30:00,186.58,186.59,186.37,186.4,52746.0,185.1975,185.2074,184.9891,185.0188,52746.0
2024-12-11 14:00:00,186.37,186.43,186.33,186.36,46427.0,184.9891,185.0486,184.9494,184.9791,46427.0
2024-12-11 14:30:00,186.35,186.43,186.3,186.36,42938.0,184.9692,185.0486,184.9196,184.9791,42938.0
2024-12-11 15:00:00,186.34,186.39,186.3,186.38,106305.0,184.9593,185.0089,184.9196,184.999,106305.0
2024-12-11 15:30:00,186.36,186.37,186.09,186.15,65216.0,184.9791,184.9891,184.7111,184.7707,65216.0
2024-12-12 09:30:00,185.53,185.54,185.09,185.18,84467.0,184.1553,184.1652,183.7186,183.8079,84467.0
2024-12-12 10:00:00,185.23,185.37,184.96,185.31,23289.0,183.8575,183.9965,183.5895,183.9369,23289.0
2024-12-12 10:30:00,185.29,185.39,185.22,185.36,23606.0,183.9171,184.0163,183.8476,183.9866,23606.0
2024-12-12 11:00:00,185.37,185.56,185.29,185.54,14253.0,183.9965,184.1851,183.9171,184.1652,14253.0
2024-12-12 11:30:00,185.48,185.5,185.19,185.19,18161.0,184.1057,184.1255,183.8178,183.8178,18161.0
2024-12-12 12:00:00,185.15,185.48,185.14,185.41,29677.0,183.7781,184.1057,183.7682,184.0362,29677.0
2024-12-12 12:30:00,185.39,185.46,185.2,185.46,29633.0,184.0163,184.0858,183.8277,184.0858,29633.0
2024-12-12 13:00:00,185.46,185.47,185.31,185.34,35374.0,184.0858,184.0957,183.9369,183.9667,35374.0
2024-12-12 13:30:00,185.32,185.33,185.08,185.09,22881.0,183.9468,183.9568,183.7086,183.7186,22881.0
2024-12-12 14:00:00,185.07,185.21,184.87,184.89,42931.0,183.6987,183.8377,183.5002,183.52,42931.0
2024-12-12 14:30:00,184.89,185.03,184.89,184.94,58250.0,183.52,183.659,183.52,183.5697,58250.0
2024-12-12 15:00:00,184.94,184.98,184.86,184.93,43245.0,183.5697,183.6094,183.4903,183.5597,43245.0
2024-12-12 15:30:00,184.95,185.04,184.72,184.74,67854.0,183.5796,183.6689,183.3513,183.3711,67854.0
2024-12-13 09:30:00,184.73,185.06,184.49,184.68,38915.0,183.3612,183.6888,183.123,183.3116,38915.0
2024-12-13 10:00:00,184.71,184.71,184.17,184.22,30840.0,183.3414,183.3414,182.8054,182.855,30840.0
2024-12-13 10:30:00,184.21,184.25,183.86,183.91,76354.0,182.8451,182.8848,182.4977,182.5473,76354.0
2024-12-13 11:00:00,183.92,184.03,183.8,184.0,108612.0,182.5572,182.6664,182.4381,182.6366,108612.0
2024-12-13 11:30:00,184.05,184.27,183.94,184.04,29607.0,182.6863,182.9046,182.5771,182.6763,29607.0
2024-12-13 12:00:00,184.02,184.02,183.72,183.78,46166.0,182.6565,182.6565,182.3587,182.4183,46166.0
2024-12-13 12:30:00,183.77,183.81,183.6,183.61,14015.0,182.4083,182.448,182.2396,182.2495,14015.0
2024-12-13 13:00:00,183.62,183.91,183.59,183.83,31686.0,182.2594,182.5473,182.2297,182.4679,31686.0
2024-12-13 13:30:00,183.87,184.0,183.8,183.9,28143.0,182.5076,182.6366,182.4381,182.5374,28143.0
2024-12-13 14:00:00,183.89,183.99,183.85,183.95,57214.0,182.5274,182.6267,182.4877,182.587,57214.0
2024-12-13 14:30:00,183.96,184.02,183.9,183.97,25953.0,182.5969,182.6565,182.5374,182.6069,25953.0
2024-12-13 15:00:00,183.96,184.05,183.83,183.94,33320.0,182.5969,182.6863,182.4679,182.5771,33320.0
2024-12-13 15:30:00,183.9,184.08,183.9,183.94,129789.0,182.5374,182.716,182.5374,182.5771,129789.0
2024-12-16 09:30:00,184.33,184.59,184.15,184.54,33429.0,182.9642,183.2223,182.7855,183.1726,33429.0
2024-12-16 10:00:00,184.56,184.67,184.32,184.64,32204.0,183.1925,183.3017,182.9543,183.2719,32204.0
2024-12-16 10:30:00,184.63,184.83,184.63,184.64,41710.0,183.262,183.4605,183.262,183.2719,41710.0
2024-12-16 11:00:00,184.65,184.67,184.48,184.49,24492.0,183.2818,183.3017,183.1131,183.123,24492.0
2024-12-16 11:30:00,184.49,184.5,184.38,184.5,250157.0,183.123,183.1329,183.0138,183.1329,250157.0
2024-12-16 12:00:00,184.5,184.55,184.4,184.49,41426.0,183.1329,183.1826,183.0337,183.123,41426.0
2024-12-16 12:30:00,184.49,184.55,184.35,184.44,668410.0,183.123,183.1826,182.984,183.0734,668410.0
2024-12-16 13:00:00,184.44,184.58,184.42,184.56,47994.0,183.0734,183.2123,183.0535,183.1925,47994.0
2024-12-16 13:30:00,184.54,184.54,184.43,184.47,59534.0,183.1726,183.1726,183.0634,183.1031,59534.0
2024-12-16 14:00:00,184.45,184.48,184.33,184.34,82445.0,183.0833,183.1131,182.9642,182.9741,82445.0
2024-12-16 14:30:00,184.34,184.42,184.33,184.38,236277.0,182.9741,183.0535,182.9642,183.0138,236277.0
2024-12-16 15:00:00,184.36,184.43,184.25,184.33,34072.0,182.994,183.0634,182.8848,182.9642,34072.0
2024-12-16 15:30:00,184.32,184.34,183.84,183.95,120819.0,182.9543,182.9741,182.4778,182.587,120819.0
2024-12-17 09:30:00,182.71,183.03,182.6,182.83,56069.0,181.8997,182.2183,181.7902,182.0192,56069.0
2024-12-17 10:00:00,182.83,182.84,182.58,182.61,33308.0,182.0192,182.0291,181.7703,181.8002,33308.0
2024-12-17 10:30:00,182.59,182.74,182.54,182.69,27250.0,181.7802,181.9296,181.7305,181.8798,27250.0
2024-12-17 11:00:00,182.7,183.13,182.69,182.94,50024.0,181.8898,182.3179,181.8798,182.1287,50024.0
2024-12-17 11:30:00,182.91,183.18,182.91,183.18,47870.0,182.0988,182.3676,182.0988,182.3676,47870.0
2024-12-17 12:00:00,183.18,183.18,182.95,182.99,19199.0,182.3676,182.3676,182.1386,182.1785,19199.0
2024-12-17 12:30:00,183.0,183.1,182.94,183.04,47205.0,182.1884,182.288,182.1287,182.2283,47205.0
2024-12-17 13:00:00,183.04,183.04,182.75,182.82,49938.0,182.2283,182.2283,181.9395,182.0092,49938.0
2024-12-17 13:30:00,182.82,182.9,182.77,182.87,50766.0,182.0092,182.0889,181.9594,182.059,50766.0
2024-12-17 14:00:00,182.86,182.87,182.68,182.7,39847.0,182.049,182.059,181.8698,181.8898,39847.0
2024-12-17 14:30:00,182.69,182.7,182.49,182.53,66636.0,181.8798,181.8898,181.6807,181.7205,66636.0
2024-12-17 15:00:00,182.52,182.52,182.31,182.38,67316.0,181.7106,181.7106,181.5015,181.5712,67316.0
2024-12-17 15:30:00,182.38,182.85,182.31,182.73,90886.0,181.5712,182.0391,181.5015,181.9196,90886.0
2024-12-18 09:30:00,182.92,182.94,182.6,182.94,74814.0,182.1088,182.1287,181.7902,182.1287,74814.0
2024-12-18 10:00:00,182.94,183.21,182.94,183.21,39893.0,182.1287,182.3975,182.1287,182.3975,39893.0
2024-12-18 10:30:00,183.21,183.56,183.2,183.5,21277.0,182.3975,182.7459,182.3875,182.6862,21277.0
2024-12-18 11:00:00,183.5,183.55,183.17,183.42,38288.0,182.6862,182.736,182.3577,182.6066,38288.0
2024-12-18 11:30:00,183.41,183.49,183.33,183.41,67153.0,182.5966,182.6763,182.517,182.5966,67153.0
2024-12-18 12:00:00,183.38,183.59,183.31,183.45,28161.0,182.5667,182.7758,182.4971,182.6364,28161.0
2024-12-18 12:30:00,183.43,183.51,183.35,183.42,42668.0,182.6165,182.6962,182.5369,182.6066,42668.0
2024-12-18 13:00:00,183.44,183.44,183.3,183.32,38108.0,182.6265,182.6265,182.4871,182.507,38108.0
2024-12-18 13:30:00,183.29,183.44,183.28,183.36,18427.0,182.4771,182.6265,182.4672,182.5468,18427.0
2024-12-18 14:00:00,183.33,183.33,181.82,181.82,102803.0,182.517,182.517,181.0137,181.0137,102803.0
2024-12-18 14:30:00,181.74,182.13,180.77,180.81,266707.0,180.934,181.3223,179.9683,180.0081,266707.0
2024-12-18 15:00:00,180.82,180.93,179.99,180.06,87531.0,180.0181,180.1276,179.1918,179.2615,87531.0
2024-12-18 15:30:00,180.19,180.24,177.8,177.85,246938.0,179.3909,179.4407,177.0115,177.0613,246938.0
2024-12-19 09:30:00,179.4,179.72,178.72,178.79,144055.0,178.6044,178.923,177.9274,177.9971,144055.0
2024-12-19 10:00:00,178.88,179.03,178.44,178.51,174008.0,178.0867,178.236,177.6487,177.7183,174008.0
2024-12-19 10:30:00,178.47,178.82,178.23,178.7,97291.0,177.6785,178.027,177.4396,177.9075,97291.0
2024-12-19 11:00:00,178.62,179.04,178.19,179.01,37339.0,177.8279,178.246,177.3998,178.2161,37339.0
2024-12-19 11:30:00,179.0,179.17,178.74,178.77,48738.0,178.2062,178.3754,177.9473,177.9772,48738.0
2024-12-19 12:00:00,178.77,178.87,178.39,178.4,37030.0,177.9772,178.0767,177.5989,177.6088,37030.0
2024-12-19 12:30:00,178.44,178.61,178.24,178.59,121170.0,177.6487,177.8179,177.4495,177.798,121170.0
2024-12-19 13:00:00,178.59,178.8,178.18,178.78,75964.0,177.798,178.0071,177.3898,177.9871,75964.0
2024-12-19 13:30:00,178.76,179.2,178.67,179.19,69645.0,177.9672,178.4053,177.8776,178.3953,69645.0
2024-12-19 14:00:00,179.19,179.22,178.64,178.78,71170.0,178.3953,178.4252,177.8478,177.9871,71170.0
2024-12-19 14:30:00,178.8,178.8,178.47,178.47,76694.0,178.0071,178.0071,177.6785,177.6785,76694.0
2024-12-19 15:00:00,178.48,178.72,178.17,178.51,89072.0,177.6885,177.9274,177.3798,177.7183,89072.0
2024-12-19 15:30:00,178.52,178.63,177.7,177.79,99094.0,177.7283,177.8378,176.9119,177.0015,99094.0
2024-12-20 09:30:00,177.29,177.74,177.02,177.08,53624.0,176.5038,176.9518,176.2349,176.2947,53624.0
2024-12-20 10:00:00,177.28,178.44,177.14,178.41,63772.0,176.4938,177.6487,176.3544,177.6188,63772.0
2024-12-20 10:30:00,178.54,178.95,178.52,178.74,73141.0,177.7482,178.1564,177.7283,177.9473,73141.0
2024-12-20 11:00:00,178.7,180.05,178.68,180.05,41802.0,177.9075,179.2515,177.8876,179.2515,41802.0
2024-12-20 11:30:00,180.05,180.78,180.04,180.75,59247.0,179.2515,179.9783,179.2416,179.9484,59247.0
2024-12-20 12:00:00,180.68,181.13,180.55,181.07,69910.0,179.8787,180.3267,179.7493,180.267,69910.0
2024-12-20 12:30:00,181.07,181.07,180.59,180.79,59616.0,180.267,180.267,179.7891,179.9882,59616.0
2024-12-20 13:00:00,180.77,180.77,180.09,180.09,35510.0,179.9683,179.9683,179.2913,179.2913,35510.0
2024-12-20 13:30:00,180.06,180.34,179.94,179.96,76646.0,179.2615,179.5402,179.142,179.1619,76646.0
2024-12-20 14:00:00,179.93,180.32,179.87,180.31,45416.0,179.132,179.5203,179.0723,179.5104,45416.0
2024-12-20 14:30:00,180.29,180.48,179.96,180.02,86635.0,179.4904,179.6796,179.1619,179.2216,86635.0
2024-12-20 15:00:00,180.07,180.14,179.89,179.93,69498.0,179.2714,179.3411,179.0922,179.132,69498.0
2024-12-20 15:30:00,179.98,180.04,179.27,179.59,206584.0,179.1818,179.2416,178.475,178.7936,206584.0
2024-12-23 09:30:00,179.68,179.96,179.13,179.36,88442.0,178.8832,179.1619,178.3356,178.5646,88442.0
2024-12-23 10:00:00,179.37,179.37,178.61,179.05,36048.0,178.5745,178.5745,177.8179,178.2559,36048.0
2024-12-23 10:30:00,179.02,179.26,178.74,178.81,42396.0,178.2261,178.465,177.9473,178.017,42396.0
2024-12-23 11:00:00,178.85,179.33,178.83,179.31,17437.0,178.0568,178.5347,178.0369,178.5148,17437.0
2024-12-23 11:30:00,179.3,179.83,179.18,179.83,59254.0,178.5048,179.0325,178.3854,179.0325,59254.0
2024-12-23 12:00:00,179.83,179.99,179.56,179.79,71010.0,179.0325,179.1918,178.7637,178.9927,71010.0
2024-12-23 12:30:00,179.77,180.01,179.66,179.91,40606.0,178.9728,179.2117,178.8632,179.1121,40606.0
2024-12-23 13:00:00,179.89,180.17,179.86,180.13,47342.0,179.0922,179.371,179.0624,179.3312,47342.0
2024-12-23 13:30:00,180.15,180.33,180.13,180.27,26032.0,179.3511,179.5303,179.3312,179.4705,26032.0
2024-12-23 14:00:00,180.3,180.48,180.26,180.32,69372.0,179.5004,179.6796,179.4606,179.5203,69372.0
2024-12-23 14:30:00,180.32,180.35,180.1,180.1,47343.0,179.5203,179.5502,179.3013,179.3013,47343.0
2024-12-23 15:00:00,180.09,180.26,179.92,180.24,104555.0,179.2913,179.4606,179.1221,179.4407,104555.0
2024-12-23 15:30:00,180.24,180.88,180.24,180.71,127423.0,179.4407,180.0778,179.4407,179.9086,127423.0
2024-12-24 09:30:00,181.0,181.11,180.7,181.1,36722.0,180.1973,180.3068,179.8986,180.2969,36722.0
2024-12-24 10:00:00,181.12,181.47,181.12,181.41,36860.0,180.3168,180.6652,180.3168,180.6055,36860.0
2024-12-24 10:30:00,181.43,181.7,181.42,181.63,37450.0,180.6254,180.8942,180.6154,180.8245,37450.0
2024-12-24 11:00:00,181.63,181.7,181.54,181.68,41295.0,180.8245,180.8942,180.7349,180.8743,41295.0
2024-12-24 11:30:00,181.66,181.87,181.59,181.67,80429.0,180.8544,181.0634,180.7847,180.8643,80429.0
2024-12-24 12:00:00,181.64,182.0,181.61,181.96,46400.0,180.8345,181.1929,180.8046,181.153,46400.0
2024-12-24 12:30:00,181.94,182.19,181.67,182.15,60627.0,181.1331,181.382,180.8643,181.3422,60627.0
2024-12-26 09:30:00,181.58,181.99,181.39,181.86,37685.0,180.7747,181.1829,180.5856,181.0535,37685.0
2024-12-26 10:00:00,181.84,182.0,181.73,181.86,25832.0,181.0336,181.1929,180.9241,181.0535,25832.0
2024-12-26 10:30:00,181.87,182.06,181.75,182.06,33523.0,181.0634,181.2526,180.944,181.2526,33523.0
2024-12-26 11:00:00,182.02,182.2,181.99,182.08,13451.0,181.2128,181.392,181.1829,181.2725,13451.0
2024-12-26 11:30:00,182.16,182.37,182.12,182.36,40639.0,181.3522,181.5612,181.3123,181.5513,40639.0
2024-12-26 12:00:00,182.33,182.5,182.29,182.3,32569.0,181.5214,181.6906,181.4816,181.4915,32569.0
2024-12-26 12:30:00,182.3,182.43,181.98,182.13,26280.0,181.4915,181.621,181.173,181.3223,26280.0
2024-12-26 13:00:00,182.11,182.36,182.11,182.32,19835.0,181.3024,181.5513,181.3024,181.5114,19835.0
2024-12-26 13:30:00,182.32,182.35,182.11,182.27,47371.0,181.5114,181.5413,181.3024,181.4617,47371.0
2024-12-26 14:00:00,182.23,182.25,182.11,182.17,47332.0,181.4218,181.4418,181.3024,181.3621,47332.0
2024-12-26 14:30:00,182.18,182.39,182.14,182.39,36585.0,181.3721,181.5811,181.3322,181.5811,36585.0
2024-12-26 15:00:00,182.37,182.47,182.3,182.38,36685.0,181.5612,181.6608,181.4915,181.5712,36685.0
2024-12-26 15:30:00,182.36,182.47,182.19,182.19,26652.0,181.5513,181.6608,181.382,181.382,26652.0
2024-12-27 09:30:00,181.33,181.34,180.99,181.16,35929.0,180.5258,180.5358,180.1873,180.3566,35929.0
2024-12-27 10:00:00,181.18,181.21,180.09,180.12,32014.0,180.3765,180.4064,179.2913,179.3212,32014.0
2024-12-27 10:30:00,180.1,180.48,179.94,180.27,30552.0,179.3013,179.6796,179.142,179.4705,30552.0
2024-12-27 11:00:00,180.27,180.32,179.88,180.32,21919.0,179.4705,179.5203,179.0823,179.5203,21919.0
2024-12-27 11:30:00,180.37,180.47,179.57,179.68,31951.0,179.5701,179.6696,178.7736,178.8832,31951.0
2024-12-27 12:00:00,179.7,179.74,179.35,179.5,40569.0,178.9031,178.9429,178.5546,178.7039,40569.0
2024-12-27 12:30:00,179.55,179.78,179.33,179.7,90687.0,178.7537,178.9827,178.5347,178.9031,90687.0
2024-12-27 13:00:00,179.69,179.93,179.68,179.85,21775.0,178.8931,179.132,178.8832,179.0524,21775.0
2024-12-27 13:30:00,179.78,180.33,179.78,180.3,28261.0,178.9827,179.5303,178.9827,179.5004,28261.0
2024-12-27 14:00:00,180.23,180.49,180.22,180.33,40748.0,179.4307,179.6896,179.4208,179.5303,40748.0
2024-12-27 14:30:00,180.32,180.75,180.28,180.66,53579.0,179.5203,179.9484,179.4805,179.8588,53579.0
2024-12-27 15:00:00,180.67,180.67,180.03,180.17,49473.0,179.8688,179.8688,179.2316,179.371,49473.0
2024-12-27 15:30:00,180.16,180.66,179.87,180.55,74839.0,179.361,179.8588,179.0723,179.7493,74839.0
2024-12-30 09:30:00,178.62,178.84,177.77,177.78,37180.0,177.8279,178.0469,176.9816,176.9916,37180.0
2024-12-30 10:00:00,177.69,177.95,177.47,177.6,31152.0,176.902,177.1608,176.683,176.8124,31152.0
2024-12-30 10:30:00,177.66,178.26,177.61,178.23,35093.0,176.8721,177.4694,176.8223,177.4396,35093.0
2024-12-30 11:00:00,178.26,178.67,178.13,178.5,31415.0,177.4694,177.8776,177.34,177.7084,31415.0
2024-12-30 11:30:00,178.56,179.05,178.55,178.89,33537.0,177.7681,178.2559,177.7582,178.0967,33537.0
2024-12-30 12:00:00,178.94,179.31,178.88,179.29,40435.0,178.1464,178.5148,178.0867,178.4949,40435.0
2024-12-30 12:30:00,179.25,179.57,179.08,179.51,30661.0,178.4551,178.7736,178.2858,178.7139,30661.0
2024-12-30 13:00:00,179.45,179.62,179.17,179.34,34397.0,178.6542,178.8234,178.3754,178.5447,34397.0
2024-12-30 13:30:00,179.26,179.55,179.26,179.44,27528.0,178.465,178.7537,178.465,178.6442,27528.0
2024-12-30 14:00:00,179.49,179.51,178.95,179.18,45904.0,178.694,178.7139,178.1564,178.3854,45904.0
2024-12-30 14:30:00,179.17,179.44,179.16,179.37,44312.0,178.3754,178.6442,178.3655,178.5745,44312.0
2024-12-30 15:00:00,179.32,179.44,178.98,179.03,48859.0,178.5247,178.6442,178.1863,178.236,48859.0
2024-12-30 15:30:00,178.97,179.28,178.57,178.57,94976.0,178.1763,178.4849,177.7781,177.7781,94976.0
2024-12-31 09:30:00,179.12,179.23,178.7,179.03,33816.0,178.3256,178.4351,177.9075,178.236,33816.0
2024-12-31 10:00:00,179.02,179.25,178.61,178.95,30528.0,178.2261,178.4551,177.8179,178.1564,30528.0
2024-12-31 10:30:00,178.91,179.07,178.68,178.83,59410.0,178.1166,178.2759,177.8876,178.0369,59410.0
2024-12-31 11:00:00,178.83,178.85,178.23,178.26,48089.0,178.0369,178.0568,177.4396,177.4694,48089.0
2024-12-31 11:30:00,178.25,178.49,178.14,178.27,47016.0,177.4595,177.6984,177.35,177.4794,47016.0
2024-12-31 12:00:00,178.25,178.37,177.96,177.98,58760.0,177.4595,177.579,177.1708,177.1907,58760.0
2024-12-31 12:30:00,177.96,178.44,177.73,178.44,62058.0,177.1708,177.6487,176.9418,177.6487,62058.0
2024-12-31 13:00:00,178.37,178.51,177.72,177.82,48821.0,177.579,177.7183,176.9318,177.0314,48821.0
2024-12-31 13:30:00,177.81,178.2,177.78,177.91,55473.0,177.0214,177.4097,176.9916,177.121,55473.0
2024-12-31 14:00:00,177.85,178.24,177.69,177.8,65681.0,177.0613,177.4495,176.902,177.0115,65681.0
2024-12-31 14:30:00,177.8,178.19,177.7,178.15,37766.0,177.0115,177.3998,176.9119,177.3599,37766.0
2024-12-31 15:00:00,178.12,178.49,177.91,178.47,78415.0,177.3301,177.6984,177.121,177.6785,78415.0
2024-12-31 15:30:00,178.48,178.55,177.84,178.15,140888.0,177.6885,177.7582,177.0513,177.3599,140888.0
2025-01-02 09:30:00,179.0,179.67,178.5,179.57,63202.0,178.2062,178.8732,177.7084,178.7736,63202.0
2025-01-02 10:00:00,179.58,179.77,178.63,178.7,63417.0,178.7836,178.9728,177.8378,177.9075,63417.0
2025-01-02 10:30:00,178.74,179.0,178.36,178.56,46720.0,177.9473,178.2062,177.569,177.7681,46720.0
2025-01-02 11:00:00,178.65,178.65,178.04,178.62,46448.0,177.8577,177.8577,177.2504,177.8279,46448.0
2025-01-02 11:30:00,178.61,178.86,178.52,178.69,20689.0,177.8179,178.0668,177.7283,177.8975,20689.0
2025-01-02 12:00:00,178.71,178.84,177.59,177.67,65264.0,177.9175,178.0469,176.8024,176.8821,65264.0
2025-01-02 12:30:00,177.61,177.61,176.68,177.24,136154.0,176.8223,176.8223,175.8965,176.454,136154.0
2025-01-02 13:00:00,177.16,177.26,176.74,177.04,65966.0,176.3743,176.4739,175.9562,176.2549,65966.0
2025-01-02 13:30:00,176.97,176.99,176.47,176.83,85470.0,176.1852,176.2051,175.6874,176.0458,85470.0
2025-01-02 14:00:00,176.86,177.34,176.74,177.25,50713.0,176.0757,176.5535,175.9562,176.4639,50713.0
2025-01-02 14:30:00,177.27,177.47,176.91,176.91,173534.0,176.4838,176.683,176.1254,176.1254,173534.0
2025-01-02 15:00:00,176.96,177.68,176.95,177.6,70671.0,176.1752,176.892,176.1653,176.8124,70671.0
2025-01-02 15:30:00,177.64,177.85,177.37,177.63,147970.0,176.8522,177.0613,176.5834,176.8422,147970.0
2025-01-03 09:30:00,178.3,178.74,178.01,178.27,25466.0,177.5093,177.9473,177.2206,177.4794,25466.0
2025-01-03 10:00:00,178.29,178.78,178.04,178.52,23425.0,177.4993,177.9871,177.2504,177.7283,23425.0
2025-01-03 10:30:00,178.36,178.84,178.36,178.8,29590.0,177.569,178.0469,177.569,178.0071,29590.0
2025-01-03 11:00:00,178.83,178.93,178.48,178.78,26569.0,178.0369,178.1365,177.6885,177.9871,26569.0
2025-01-03 11:30:00,178.77,179.14,178.76,179.03,62595.0,177.9772,178.3455,177.9672,178.236,62595.0
2025-01-03 12:00:00,179.04,179.18,178.88,178.91,42353.0,178.246,178.3854,178.0867,178.1166,42353.0
2025-01-03 12:30:00,178.93,179.11,178.84,179.07,37649.0,178.1365,178.3157,178.0469,178.2759,37649.0
2025-01-03 13:00:00,179.09,179.34,178.94,179.34,36850.0,178.2958,178.5447,178.1464,178.5447,36850.0
2025-01-03 13:30:00,179.34,179.44,179.29,179.3,23534.0,178.5447,178.6442,178.4949,178.5048,23534.0
2025-01-03 14:00:00,179.28,179.48,179.26,179.47,43449.0,178.4849,178.684,178.465,178.6741,43449.0
2025-01-03 14:30:00,179.46,179.61,179.41,179.47,53476.0,178.6641,178.8135,178.6143,178.6741,53476.0
2025-01-03 15:00:00,179.46,179.46,179.28,179.38,91666.0,178.6641,178.6641,178.4849,178.5845,91666.0
2025-01-03 15:30:00,179.37,179.37,179.05,179.29,79455.0,178.5745,178.5745,178.2559,178.4949,79455.0
2025-01-06 09:30:00,180.23,180.92,180.09,180.77,89858.0,179.4307,180.1177,179.2913,179.9683,89858.0
2025-01-06 10:00:00,180.81,181.01,180.74,180.9,29126.0,180.0081,180.2073,179.9385,180.0977,29126.0
2025-01-06 10:30:00,180.88,181.11,180.72,181.05,41393.0,180.0778,180.3068,179.9185,180.2471,41393.0
2025-01-06 11:00:00,181.05,181.29,180.99,181.26,119181.0,180.2471,180.486,180.1873,180.4561,119181.0
2025-01-06 11:30:00,181.24,181.34,181.15,181.31,32587.0,180.4362,180.5358,180.3466,180.5059,32587.0
2025-01-06 12:00:00,181.3,181.3,181.0,181.07,54440.0,180.496,180.496,180.1973,180.267,54440.0
2025-01-06 12:30:00,181.03,181.06,180.64,180.74,46747.0,180.2272,180.257,179.8389,179.9385,46747.0
2025-01-06 13:00:00,180.71,180.71,180.45,180.61,30020.0,179.9086,179.9086,179.6497,179.809,30020.0
2025-01-06 13:30:00,180.61,180.61,180.1,180.2,38502.0,179.809,179.809,179.3013,179.4008,38502.0
2025-01-06 14:00:00,180.15,180.21,179.95,180.09,110146.0,179.3511,179.4108,179.152,179.2913,110146.0
2025-01-06 14:30:00,180.09,180.15,179.8,179.86,43399.0,179.2913,179.3511,179.0026,179.0624,43399.0
2025-01-06 15:00:00,179.8,179.99,179.7,179.94,133830.0,179.0026,179.1918,178.9031,179.142,133830.0
2025-01-06 15:30:00,179.97,180.07,179.56,180.05,86950.0,179.1719,179.2714,178.7637,179.2515,86950.0
2025-01-07 09:30:00,180.71,181.1,180.62,180.81,27173.0,179.9086,180.2969,179.819,180.0081,27173.0
2025-01-07 10:00:00,180.78,180.8,179.62,180.11,60721.0,179.9783,179.9982,178.8234,179.3112,60721.0
2025-01-07 10:30:00,180.08,180.13,179.19,180.02,109056.0,179.2814,179.3312,178.3953,179.2216,109056.0
2025-01-07 11:00:00,180.0,180.08,179.62,179.88,23151.0,179.2017,179.2814,178.8234,179.0823,23151.0
2025-01-07 11:30:00,179.85,179.85,179.11,179.16,45314.0,179.0524,179.0524,178.3157,178.3655,45314.0
2025-01-07 12:00:00,179.2,179.46,179.06,179.16,64694.0,178.4053,178.6641,178.2659,178.3655,64694.0
2025-01-07 12:30:00,179.17,179.42,178.9,179.28,57867.0,178.3754,178.6243,178.1066,178.4849,57867.0
2025-01-07 13:00:00,179.27,179.66,179.27,179.63,44691.0,178.475,178.8632,178.475,178.8334,44691.0
2025-01-07 13:30:00,179.62,179.63,179.19,179.3,53889.0,178.8234,178.8334,178.3953,178.5048,53889.0
2025-01-07 14:00:00,179.3,179.48,179.22,179.38,50701.0,178.5048,178.684,178.4252,178.5845,50701.0
2025-01-07 14:30:00,179.37,179.37,179.03,179.08,32456.0,178.5745,178.5745,178.236,178.2858,32456.0
2025-01-07 15:00:00,179.09,179.11,178.39,178.44,52588.0,178.2958,178.3157,177.5989,177.6487,52588.0
2025-01-07 15:30:00,178.5,178.7,178.09,178.61,63491.0,177.7084,177.9075,177.3002,177.8179,63491.0
2025-01-08 09:30:00,178.54,178.62,178.16,178.31,43505.0,177.7482,177.8279,177.3699,177.5192,43505.0
2025-01-08 10:00:00,178.33,178.7,178.09,178.21,59767.0,177.5391,177.9075,177.3002,177.4197,59767.0
2025-01-08 10:30:00,178.21,178.75,178.15,178.74,148337.0,177.4197,177.9573,177.3599,177.9473,148337.0
2025-01-08 11:00:00,178.74,178.89,178.5,178.77,29988.0,177.9473,178.0967,177.7084,177.9772,29988.0
2025-01-08 11:30:00,178.81,179.21,178.78,179.11,35663.0,178.017,178.4152,177.9871,178.3157,35663.0
2025-01-08 12:00:00,179.1,179.11,177.97,178.03,26855.0,178.3057,178.3157,177.1807,177.2405,26855.0
2025-01-08 12:30:00,178.08,178.41,177.93,178.33,60057.0,177.2902,177.6188,177.1409,177.5391,60057.0
2025-01-08 13:00:00,178.3,179.03,178.3,178.91,44273.0,177.5093,178.236,177.5093,178.1166,44273.0
2025-01-08 13:30:00,178.86,178.94,178.3,178.52,28183.0,178.0668,178.1464,177.5093,177.7283,28183.0
2025-01-08 14:00:00,178.43,179.25,178.33,179.2,105616.0,177.6387,178.4551,177.5391,178.4053,105616.0
2025-01-08 14:30:00,179.19,179.19,178.67,178.78,698190.0,178.3953,178.3953,177.8776,177.9871,698190.0
2025-01-08 15:00:00,178.78,179.0,178.61,178.93,860711.0,177.9871,178.2062,177.8179,178.1365,860711.0
2025-01-08 15:30:00,178.96,179.15,178.71,179.01,62080.0,178.1663,178.3555,177.9175,178.2161,62080.0
2025-01-10 09:30:00,177.85,178.11,177.12,177.28,68510.0,177.0613,177.3201,176.3345,176.4938,68510.0
2025-01-10 10:00:00,177.25,177.25,176.2,176.99,47123.0,176.4639,176.4639,175.4186,176.2051,47123.0
2025-01-10 10:30:00,176.89,177.36,176.77,176.87,47804.0,176.1055,176.5734,175.9861,176.0856,47804.0
2025-01-10 11:00:00,176.77,176.79,176.4,176.45,109802.0,175.9861,176.006,175.6177,175.6675,109802.0
2025-01-10 11:30:00,176.34,176.71,176.2,176.34,54480.0,175.558,175.9263,175.4186,175.558,54480.0
2025-01-10 12:00:00,176.19,176.45,176.02,176.45,54911.0,175.4086,175.6675,175.2394,175.6675,54911.0
2025-01-10 12:30:00,176.5,176.86,176.44,176.84,28516.0,175.7173,176.0757,175.6575,176.0557,28516.0
2025-01-10 13:00:00,176.85,177.44,176.67,177.33,64612.0,176.0657,176.6531,175.8865,176.5436,64612.0
2025-01-10 13:30:00,177.3,177.7,177.15,177.66,88172.0,176.5137,176.9119,176.3644,176.8721,88172.0
2025-01-10 14:00:00,177.66,177.66,176.85,177.14,52609.0,176.8721,176.8721,176.0657,176.3544,52609.0
2025-01-10 14:30:00,177.11,177.11,176.7,176.94,79873.0,176.3245,176.3245,175.9164,176.1553,79873.0
2025-01-10 15:00:00,176.94,176.99,176.31,176.43,100521.0,176.1553,176.2051,175.5281,175.6476,100521.0
2025-01-10 15:30:00,176.4,176.61,176.23,176.4,107006.0,175.6177,175.8268,175.4485,175.6177,107006.0
2025-01-13 09:30:00,175.19,175.67,174.84,175.61,188250.0,174.4131,174.8909,174.0646,174.8312,188250.0
2025-01-13 10:00:00,175.61,175.77,175.09,175.12,73345.0,174.8312,174.9905,174.3135,174.3434,73345.0
2025-01-13 10:30:00,175.11,175.94,175.11,175.66,50919.0,174.3334,175.1597,174.3334,174.881,50919.0
2025-01-13 11:00:00,175.7,175.73,175.37,175.5,59870.0,174.9208,174.9507,174.5923,174.7217,59870.0
2025-01-13 11:30:00,175.45,175.77,175.18,175.2,112227.0,174.6719,174.9905,174.4031,174.423,112227.0
2025-01-13 12:00:00,175.19,175.9,175.15,175.8,56706.0,174.4131,175.1199,174.3732,175.0204,56706.0
2025-01-13 12:30:00,175.79,176.17,175.64,176.17,57501.0,175.0104,175.3887,174.8611,175.3887,57501.0
2025-01-13 13:00:00,176.18,176.25,176.0,176.25,62038.0,175.3987,175.4684,175.2195,175.4684,62038.0
2025-01-13 13:30:00,176.29,176.43,176.19,176.39,41785.0,175.5082,175.6476,175.4086,175.6077,41785.0
2025-01-13 14:00:00,176.38,176.52,176.12,176.51,36207.0,175.5978,175.7372,175.3389,175.7272,36207.0
2025-01-13 14:30:00,176.51,176.69,176.3,176.55,235971.0,175.7272,175.9064,175.5181,175.767,235971.0
2025-01-13 15:00:00,176.52,176.65,176.34,176.38,202001.0,175.7372,175.8666,175.558,175.5978,202001.0
2025-01-13 15:30:00,176.35,176.74,176.28,176.68,103480.0,175.5679,175.9562,175.4982,175.8965,103480.0
2025-01-14 09:30:00,177.33,177.34,176.25,176.3,102500.0,176.5436,176.5535,175.4684,175.5181,102500.0
2025-01-14 10:00:00,176.32,177.02,176.32,176.68,55863.0,175.5381,176.2349,175.5381,175.8965,55863.0
2025-01-14 10:30:00,176.69,176.81,176.32,176.32,23980.0,175.9064,176.0259,175.5381,175.5381,23980.0
2025-01-14 11:00:00,176.35,176.36,175.9,176.03,38765.0,175.5679,175.5779,175.1199,175.2493,38765.0
2025-01-14 11:30:00,176.02,176.16,175.37,175.37,25825.0,175.2394,175.3788,174.5923,174.5923,25825.0
2025-01-14 12:00:00,175.34,175.73,175.3,175.64,45909.0,174.5624,174.9507,174.5226,174.8611,45909.0
2025-01-14 12:30:00,175.62,175.85,175.25,175.76,43776.0,174.8412,175.0701,174.4728,174.9805,43776.0
2025-01-14 13:00:00,175.76,176.4,175.74,176.36,44460.0,174.9805,175.6177,174.9606,175.5779,44460.0
2025-01-14 13:30:00,176.33,176.85,176.28,176.78,31112.0,175.548,176.0657,175.4982,175.996,31112.0
2025-01-14 14:00:00,176.77,176.9,176.63,176.72,155344.0,175.9861,176.1155,175.8467,175.9363,155344.0
2025-01-14 14:30:00,176.67,176.9,176.0,176.05,65876.0,175.8865,176.1155,175.2195,175.2692,65876.0
2025-01-14 15:00:00,176.03,176.12,175.57,176.04,82566.0,175.2493,175.3389,174.7914,175.2593,82566.0
2025-01-14 15:30:00,176.12,176.67,175.88,176.67,85118.0,175.3389,175.8865,175.1,175.8865,85118.0
2025-01-15 09:30:00,178.86,179.59,178.72,179.43,123521.0,178.0668,178.7936,177.9274,178.6343,123521.0
2025-01-15 10:00:00,179.53,179.64,179.37,179.47,61072.0,178.7338,178.8433,178.5745,178.6741,61072.0
2025-01-15 10:30:00,179.51,179.56,179.23,179.23,38457.0,178.7139,178.7637,178.4351,178.4351,38457.0
2025-01-15 11:00:00,179.35,179.45,179.13,179.2,29477.0,178.5546,178.6542,178.3356,178.4053,29477.0
2025-01-15 11:30:00,179.13,179.14,178.7,178.8,18048.0,178.3356,178.3455,177.9075,178.0071,18048.0
2025-01-15 12:00:00,178.76,179.17,178.76,179.11,100835.0,177.9672,178.3754,177.9672,178.3157,100835.0
2025-01-15 12:30:00,179.1,179.41,179.09,179.13,59672.0,178.3057,178.6143,178.2958,178.3356,59672.0
2025-01-15 13:00:00,179.17,179.51,179.15,179.51,101974.0,178.3754,178.7139,178.3555,178.7139,101974.0
2025-01-15 13:30:00,179.52,179.61,179.44,179.56,39459.0,178.7239,178.8135,178.6442,178.7637,39459.0
2025-01-15 14:00:00,179.57,179.72,179.53,179.72,58669.0,178.7736,178.923,178.7338,178.923,58669.0
2025-01-15 14:30:00,179.73,179.91,179.69,179.79,29126.0,178.9329,179.1121,178.8931,178.9927,29126.0
2025-01-15 15:00:00,179.84,179.91,179.76,179.84,54439.0,179.0424,179.1121,178.9628,179.0424,54439.0
2025-01-15 15:30:00,179.79,179.86,179.43,179.44,79461.0,178.9927,179.0624,178.6343,178.6442,79461.0
2025-01-16 09:30:00,179.9,179.96,179.4,179.41,30180.0,179.1022,179.1619,178.6044,178.6143,30180.0
2025-01-16 10:00:00,179.34,179.76,179.26,179.56,42250.0,178.5447,178.9628,178.465,178.7637,42250.0
2025-01-16 10:30:00,179.59,180.1,179.55,180.1,48163.0,178.7936,179.3013,178.7537,179.3013,48163.0
2025-01-16 11:00:00,180.11,180.41,179.85,180.09,82071.0,179.3112,179.6099,179.0524,179.2913,82071.0
2025-01-16 11:30:00,180.09,180.24,179.73,180.23,65423.0,179.2913,179.4407,178.9329,179.4307,65423.0
2025-01-16 12:00:00,180.18,180.36,180.05,180.35,28923.0,179.3809,179.5601,179.2515,179.5502,28923.0
2025-01-16 12:30:00,180.34,180.34,180.06,180.09,22627.0,179.5402,179.5402,179.2615,179.2913,22627.0
2025-01-16 13:00:00,180.06,180.2,179.83,179.84,29890.0,179.2615,179.4008,179.0325,179.0424,29890.0
2025-01-16 13:30:00,179.81,179.88,179.51,179.61,43343.0,179.0126,179.0823,178.7139,178.8135,43343.0
2025-01-16 14:00:00,179.57,179.87,179.5,179.82,112896.0,178.7736,179.0723,178.7039,179.0225,112896.0
2025-01-16 14:30:00,179.82,179.99,179.74,179.94,31802.0,179.0225,179.1918,178.9429,179.142,31802.0
2025-01-16 15:00:00,179.93,180.05,179.62,179.7,73741.0,179.132,179.2515,178.8234,178.9031,73741.0
2025-01-16 15:30:00,179.69,179.94,179.42,179.42,86545.0,178.8931,179.142,178.6243,178.6243,86545.0
2025-01-17 09:30:00,181.14,181.14,180.43,180.58,54481.0,180.3367,180.3367,179.6298,179.7792,54481.0
2025-01-17 10:00:00,180.63,181.01,180.63,180.81,274425.0,179.8289,180.2073,179.8289,180.0081,274425.0
2025-01-17 10:30:00,180.85,181.12,180.82,181.12,63506.0,180.048,180.3168,180.0181,180.3168,63506.0
2025-01-17 11:00:00,181.13,181.35,181.05,181.24,79727.0,180.3267,180.5457,180.2471,180.4362,79727.0
2025-01-17 11:30:00,181.27,181.27,180.96,180.98,84844.0,180.4661,180.4661,180.1575,180.1774,84844.0
2025-01-17 12:00:00,180.97,181.18,180.86,181.15,69284.0,180.1674,180.3765,180.0579,180.3466,69284.0
2025-01-17 12:30:00,181.15,181.21,181.06,181.16,83992.0,180.3466,180.4064,180.257,180.3566,83992.0
2025-01-17 13:00:00,181.17,181.25,181.06,181.18,160389.0,180.3665,180.4462,180.257,180.3765,160389.0
2025-01-17 13:30:00,181.17,181.21,180.9,180.97,31497.0,180.3665,180.4064,180.0977,180.1674,31497.0
2025-01-17 14:00:00,180.98,181.01,180.8,180.87,66738.0,180.1774,180.2073,179.9982,180.0679,66738.0
2025-01-17 14:30:00,180.88,180.94,180.67,180.7,42335.0,180.0778,180.1376,179.8688,179.8986,42335.0
2025-01-17 15:00:00,180.66,180.9,180.52,180.82,73728.0,179.8588,180.0977,179.7194,180.0181,73728.0
2025-01-17 15:30:00,180.82,180.95,180.57,180.65,121618.0,180.0181,180.1475,179.7692,179.8488,121618.0
2025-01-21 09:30:00,181.52,182.0,181.28,181.68,87739.0,180.715,181.1929,180.4761,180.8743,87739.0
2025-01-21 10:00:00,181.59,181.67,181.21,181.64,27588.0,180.7847,180.8643,180.4064,180.8345,27588.0
2025-01-21 10:30:00,181.65,181.68,181.38,181.62,43531.0,180.8444,180.8743,180.5756,180.8145,43531.0
2025-01-21 11:00:00,181.55,181.71,181.43,181.61,37298.0,180.7449,180.9041,180.6254,180.8046,37298.0
2025-01-21 11:30:00,181.66,181.89,181.57,181.89,41030.0,180.8544,181.0834,180.7648,181.0834,41030.0
2025-01-21 12:00:00,181.87,182.09,181.79,182.05,49168.0,181.0634,181.2825,180.9838,181.2426,49168.0
2025-01-21 12:30:00,182.06,182.25,182.06,182.23,69116.0,181.2526,181.4418,181.2526,181.4218,69116.0
2025-01-21 13:00:00,182.22,182.27,182.1,182.24,54789.0,181.4119,181.4617,181.2924,181.4318,54789.0
2025-01-21 13:30:00,182.23,182.26,182.08,182.2,43614.0,181.4218,181.4517,181.2725,181.392,43614.0
2025-01-21 14:00:00,182.2,182.3,182.02,182.13,121000.0,181.392,181.4915,181.2128,181.3223,121000.0
2025-01-21 14:30:00,182.12,182.12,181.91,182.09,102245.0,181.3123,181.3123,181.1033,181.2825,102245.0
2025-01-21 15:00:00,182.06,182.22,182.03,182.19,88160.0,181.2526,181.4119,181.2227,181.382,88160.0
2025-01-21 15:30:00,182.2,182.22,181.97,182.09,92569.0,181.392,181.4119,181.163,181.2825,92569.0
2025-01-22 09:30:00,183.42,183.79,183.15,183.79,44088.0,182.6066,182.9749,182.3378,182.9749,44088.0
2025-01-22 10:00:00,183.76,183.98,183.68,183.82,38753.0,182.9451,183.1641,182.8654,183.0048,38753.0
2025-01-22 10:30:00,183.77,183.92,183.75,183.82,28911.0,182.955,183.1043,182.9351,183.0048,28911.0
2025-01-22 11:00:00,183.83,184.02,183.78,184.0,79782.0,183.0147,183.2039,182.965,183.184,79782.0
2025-01-22 11:30:00,184.03,184.21,184.02,184.13,57010.0,183.2139,183.3931,183.2039,183.3134,57010.0
2025-01-22 12:00:00,184.15,184.17,184.02,184.03,31808.0,183.3333,183.3532,183.2039,183.2139,31808.0
2025-01-22 12:30:00,184.02,184.1,183.93,183.93,27575.0,183.2039,183.2835,183.1143,183.1143,27575.0
2025-01-22 13:00:00,183.93,183.94,183.78,183.81,37984.0,183.1143,183.1243,182.965,182.9948,37984.0
2025-01-22 13:30:00,183.81,184.02,183.81,183.84,36019.0,182.9948,183.2039,182.9948,183.0247,36019.0
2025-01-22 14:00:00,183.83,183.91,183.78,183.79,86050.0,183.0147,183.0944,182.965,182.9749,86050.0
2025-01-22 14:30:00,183.8,183.95,183.74,183.92,60845.0,182.9849,183.1342,182.9251,183.1043,60845.0
2025-01-22 15:00:00,183.94,183.95,183.82,183.87,93175.0,183.1243,183.1342,183.0048,183.0546,93175.0
2025-01-22 15:30:00,183.86,183.93,183.64,183.68,92017.0,183.0446,183.1143,182.8256,182.8654,92017.0
2025-01-23 09:30:00,183.24,183.43,183.17,183.42,37220.0,182.4274,182.6165,182.3577,182.6066,37220.0
2025-01-23 10:00:00,183.41,183.53,183.31,183.37,35442.0,182.5966,182.7161,182.4971,182.5568,35442.0
2025-01-23 10:30:00,183.39,183.71,183.37,183.71,229581.0,182.5767,182.8953,182.5568,182.8953,229581.0
2025-01-23 11:00:00,183.72,183.93,183.54,183.92,71828.0,182.9052,183.1143,182.726,183.1043,71828.0
2025-01-23 11:30:00,183.98,184.08,183.87,184.0,95966.0,183.1641,183.2636,183.0546,183.184,95966.0
2025-01-23 12:00:00,184.0,184.11,183.94,184.03,33225.0,183.184,183.2935,183.1243,183.2139,33225.0
2025-01-23 12:30:00,183.96,184.14,183.93,184.14,40910.0,183.1442,183.3234,183.1143,183.3234,40910.0
2025-01-23 13:00:00,184.15,184.29,184.14,184.21,47850.0,183.3333,183.4727,183.3234,183.3931,47850.0
2025-01-23 13:30:00,184.2,184.32,184.15,184.17,27364.0,183.3831,183.5026,183.3333,183.3532,27364.0
2025-01-23 14:00:00,184.15,184.18,184.03,184.1,72480.0,183.3333,183.3632,183.2139,183.2835,72480.0
2025-01-23 14:30:00,184.15,184.24,184.13,184.19,135482.0,183.3333,183.4229,183.3134,183.3732,135482.0
2025-01-23 15:00:00,184.13,184.31,184.11,184.26,51307.0,183.3134,183.4926,183.2935,183.4428,51307.0
2025-01-23 15:30:00,184.25,184.66,184.13,184.65,80966.0,183.4329,183.8411,183.3134,183.8311,80966.0
2025-01-24 09:30:00,184.71,184.84,184.4,184.56,32566.0,183.8908,184.0203,183.5822,183.7415,32566.0
2025-01-24 10:00:00,184.64,184.64,184.41,184.45,39264.0,183.8212,183.8212,183.5922,183.632,39264.0
2025-01-24 10:30:00,184.49,184.63,184.46,184.49,29955.0,183.6718,183.8112,183.642,183.6718,29955.0
2025-01-24 11:00:00,184.48,184.67,184.43,184.66,28475.0,183.6619,183.851,183.6121,183.8411,28475.0
2025-01-24 11:30:00,184.65,184.75,184.46,184.48,87196.0,183.8311,183.9307,183.642,183.6619,87196.0
2025-01-24 12:00:00,184.48,184.62,184.42,184.44,31860.0,183.6619,183.8012,183.6021,183.622,31860.0
2025-01-24 12:30:00,184.43,184.49,184.25,184.28,45525.0,183.6121,183.6718,183.4329,183.4628,45525.0
2025-01-24 13:00:00,184.26,184.34,184.16,184.22,20830.0,183.4428,183.5225,183.3433,183.403,20830.0
2025-01-24 13:30:00,184.25,184.3,183.91,183.93,49696.0,183.4329,183.4827,183.0944,183.1143,49696.0
2025-01-24 14:00:00,183.97,184.06,183.81,183.98,47814.0,183.1541,183.2437,182.9948,183.1641,47814.0
2025-01-24 14:30:00,183.98,184.13,183.95,184.01,65079.0,183.1641,183.3134,183.1342,183.1939,65079.0
2025-01-24 15:00:00,183.98,184.08,183.83,183.87,76743.0,183.1641,183.2636,183.0147,183.0546,76743.0
2025-01-24 15:30:00,183.88,184.13,183.81,184.07,95021.0,183.0645,183.3134,182.9948,183.2537,95021.0
2025-01-27 09:30:00,180.52,181.89,180.48,181.86,40673.0,179.7194,181.0834,179.6796,181.0535,40673.0
2025-01-27 10:00:00,181.82,182.24,181.41,182.22,33767.0,181.0137,181.4318,180.6055,181.4119,33767.0
2025-01-27 10:30:00,182.14,182.38,181.96,181.96,35770.0,181.3322,181.5712,181.153,181.153,35770.0
2025-01-27 11:00:00,181.92,181.98,181.54,181.62,40256.0,181.1132,181.173,180.7349,180.8145,40256.0
2025-01-27 11:30:00,181.59,182.01,181.57,181.7,55440.0,180.7847,181.2028,180.7648,180.8942,55440.0
2025-01-27 12:00:00,181.66,182.19,181.64,182.07,30631.0,180.8544,181.382,180.8345,181.2626,30631.0
2025-01-27 12:30:00,182.06,182.23,181.65,181.7,44955.0,181.2526,181.4218,180.8444,180.8942,44955.0
2025-01-27 13:00:00,181.64,181.79,181.61,181.64,13088.0,180.8345,180.9838,180.8046,180.8345,13088.0
2025-01-27 13:30:00,181.63,182.04,181.63,181.78,36882.0,180.8245,181.2327,180.8245,180.9738,36882.0
2025-01-27 14:00:00,181.79,182.49,181.78,182.48,49460.0,180.9838,181.6807,180.9738,181.6707,49460.0
2025-01-27 14:30:00,182.43,182.44,181.71,181.91,43051.0,181.621,181.6309,180.9041,181.1033,43051.0
2025-01-27 15:00:00,181.97,182.27,181.78,182.03,52135.0,181.163,181.4617,180.9738,181.2227,52135.0
2025-01-27 15:30:00,182.09,182.59,181.99,182.58,39727.0,181.2825,181.7802,181.1829,181.7703,39727.0
2025-01-28 09:30:00,182.65,182.69,181.93,182.32,62174.0,181.84,181.8798,181.1232,181.5114,62174.0
2025-01-28 10:00:00,182.33,183.28,182.33,183.2,27607.0,181.5214,182.4672,181.5214,182.3875,27607.0
2025-01-28 10:30:00,183.18,183.44,183.01,183.44,36827.0,182.3676,182.6265,182.1984,182.6265,36827.0
2025-01-28 11:00:00,183.59,183.66,182.9,182.9,225498.0,182.7758,182.8455,182.0889,182.0889,225498.0
2025-01-28 11:30:00,183.01,183.34,182.94,183.32,33034.0,182.1984,182.5269,182.1287,182.507,33034.0
2025-01-28 12:00:00,183.36,183.67,183.3,183.59,46239.0,182.5468,182.8555,182.4871,182.7758,46239.0
2025-01-28 12:30:00,183.63,183.7,183.52,183.68,26909.0,182.8156,182.8853,182.7061,182.8654,26909.0
2025-01-28 13:00:00,183.67,184.02,183.63,183.92,23020.0,182.8555,183.2039,182.8156,183.1043,23020.0
2025-01-28 13:30:00,183.92,184.0,183.71,183.73,18942.0,183.1043,183.184,182.8953,182.9152,18942.0
2025-01-28 14:00:00,183.71,183.77,183.54,183.75,33372.0,182.8953,182.955,182.726,182.9351,33372.0
2025-01-28 14:30:00,183.75,184.08,183.75,184.06,40227.0,182.9351,183.2636,182.9351,183.2437,40227.0
2025-01-28 15:00:00,184.05,184.18,183.95,184.08,69678.0,183.2338,183.3632,183.1342,183.2636,69678.0
2025-01-28 15:30:00,184.05,184.09,183.69,183.72,136896.0,183.2338,183.2736,182.8754,182.9052,136896.0
2025-01-29 09:30:00,183.66,183.66,183.23,183.33,41043.0,182.8455,182.8455,182.4174,182.517,41043.0
2025-01-29 10:00:00,183.34,183.6,183.3,183.33,361978.0,182.5269,182.7858,182.4871,182.517,361978.0
2025-01-29 10:30:00,183.33,183.45,183.23,183.32,239920.0,182.517,182.6364,182.4174,182.507,239920.0
2025-01-29 11:00:00,183.35,183.46,183.24,183.34,1013203.0,182.5369,182.6464,182.4274,182.5269,1013203.0
2025-01-29 11:30:00,183.33,183.49,183.21,183.3,44875.0,182.517,182.6763,182.3975,182.4871,44875.0
2025-01-29 12:00:00,183.33,183.63,183.31,183.53,77514.0,182.517,182.8156,182.4971,182.7161,77514.0
2025-01-29 12:30:00,183.54,183.61,183.2,183.22,64762.0,182.726,182.7957,182.3875,182.4075,64762.0
2025-01-29 13:00:00,183.23,183.32,182.62,183.3,83721.0,182.4174,182.507,181.8101,182.4871,83721.0
2025-01-29 13:30:00,183.34,183.41,183.07,183.13,64301.0,182.5269,182.5966,182.2581,182.3179,64301.0
2025-01-29 14:00:00,183.09,183.09,182.44,182.52,126511.0,182.278,182.278,181.6309,181.7106,126511.0
2025-01-29 14:30:00,182.51,183.61,182.51,183.36,94427.0,181.7006,182.7957,181.7006,182.5468,94427.0
2025-01-29 15:00:00,183.35,183.78,182.92,183.68,676287.0,182.5369,182.965,182.1088,182.8654,676287.0
2025-01-29 15:30:00,183.72,183.74,182.9,183.15,89719.0,182.9052,182.9251,182.0889,182.3378,89719.0
2025-01-30 09:30:00,183.79,185.12,183.79,184.87,37504.0,182.9749,184.299,182.9749,184.0501,37504.0
2025-01-30 10:00:00,184.78,184.81,184.15,184.15,31155.0,183.9605,183.9904,183.3333,183.3333,31155.0
2025-01-30 10:30:00,184.17,184.45,183.87,183.89,378593.0,183.3532,183.632,183.0546,183.0745,378593.0
2025-01-30 11:00:00,183.89,184.36,183.71,184.36,23106.0,183.0745,183.5424,182.8953,183.5424,23106.0
2025-01-30 11:30:00,184.35,184.82,184.22,184.71,366390.0,183.5324,184.0004,183.403,183.8908,366390.0
2025-01-30 12:00:00,184.69,184.69,184.19,184.25,62700.0,183.8709,183.8709,183.3732,183.4329,62700.0
2025-01-30 12:30:00,184.23,184.52,184.19,184.49,21595.0,183.413,183.7017,183.3732,183.6718,21595.0
2025-01-30 13:00:00,184.48,184.78,184.44,184.67,19082.0,183.6619,183.9605,183.622,183.851,19082.0
2025-01-30 13:30:00,184.73,184.97,184.73,184.93,80797.0,183.9108,184.1497,183.9108,184.1099,80797.0
2025-01-30 14:00:00,184.89,184.92,184.78,184.8,31908.0,184.07,184.0999,183.9605,183.9804,31908.0
2025-01-30 14:30:00,184.8,184.99,184.72,184.94,84806.0,183.9804,184.1696,183.9008,184.1198,84806.0
2025-01-30 15:00:00,184.98,185.27,184.97,185.19,51710.0,184.1596,184.4484,184.1497,184.3687,51710.0
2025-01-30 15:30:00,185.18,185.19,183.88,184.82,98841.0,184.3588,184.3687,183.0645,184.0004,98841.0
2025-01-31 09:30:00,185.47,185.47,185.06,185.28,224010.0,184.6475,184.6475,184.2393,184.4583,224010.0
2025-01-31 10:00:00,185.29,185.68,185.26,185.67,218320.0,184.4683,184.8565,184.4384,184.8466,218320.0
2025-01-31 10:30:00,185.68,185.85,185.55,185.67,64365.0,184.8565,185.0258,184.7271,184.8466,64365.0
2025-01-31 11:00:00,185.71,185.83,185.5,185.5,28437.0,184.8864,185.0059,184.6773,184.6773,28437.0
2025-01-31 11:30:00,185.5,185.55,185.32,185.42,35322.0,184.6773,184.7271,184.4981,184.5977,35322.0
2025-01-31 12:00:00,185.42,185.66,185.19,185.66,49583.0,184.5977,184.8366,184.3687,184.8366,49583.0
2025-01-31 12:30:00,185.64,185.71,185.57,185.59,17922.0,184.8167,184.8864,184.747,184.7669,17922.0
2025-01-31 13:00:00,185.59,185.69,184.9,184.9,167554.0,184.7669,184.8665,184.08,184.08,167554.0
2025-01-31 13:30:00,184.87,184.9,184.33,184.49,48147.0,184.0501,184.08,183.5125,183.6718,48147.0
2025-01-31 14:00:00,184.47,184.61,183.88,184.24,64635.0,183.6519,183.7913,183.0645,183.4229,64635.0
2025-01-31 14:30:00,184.25,184.39,183.56,184.01,73087.0,183.4329,183.5723,182.7459,183.1939,73087.0
2025-01-31 15:00:00,183.95,183.95,183.35,183.44,109866.0,183.1342,183.1342,182.5369,182.6265,109866.0
2025-01-31 15:30:00,183.46,183.8,183.23,183.34,204731.0,182.6464,182.9849,182.4174,182.5269,204731.0
2025-02-03 09:30:00,180.63,181.46,180.63,180.77,53075.0,179.8289,180.6553,179.8289,179.9683,53075.0
2025-02-03 10:00:00,180.64,182.04,180.23,182.03,77191.0,179.8389,181.2327,179.4307,181.2227,77191.0
2025-02-03 10:30:00,181.99,182.66,181.9,182.5,84978.0,181.1829,181.8499,181.0933,181.6906,84978.0
2025-02-03 11:00:00,182.42,182.81,181.84,182.39,357560.0,181.611,181.9993,181.0336,181.5811,357560.0
2025-02-03 11:30:00,182.46,182.77,182.22,182.31,61252.0,181.6508,181.9594,181.4119,181.5015,61252.0
2025-02-03 12:00:00,182.25,182.74,182.14,182.39,62757.0,181.4418,181.9296,181.3322,181.5811,62757.0
2025-02-03 12:30:00,182.31,182.59,182.03,182.46,96057.0,181.5015,181.7802,181.2227,181.6508,96057.0
2025-02-03 13:00:00,182.37,182.63,182.05,182.49,38173.0,181.5612,181.8201,181.2426,181.6807,38173.0
2025-02-03 13:30:00,182.55,182.9,182.43,182.86,23564.0,181.7404,182.0889,181.621,182.049,23564.0
2025-02-03 14:00:00,182.87,183.21,182.75,183.11,56705.0,182.059,182.3975,181.9395,182.2979,56705.0
2025-02-03 14:30:00,183.12,183.27,183.01,183.03,35011.0,182.3079,182.4572,182.1984,182.2183,35011.0
2025-02-03 15:00:00,183.07,183.16,182.67,182.68,55488.0,182.2581,182.3477,181.8599,181.8698,55488.0
2025-02-03 15:30:00,182.68,182.79,182.37,182.42,56396.0,181.8698,181.9794,181.5612,181.611,56396.0
2025-02-04 09:30:00,182.19,182.5,182.02,182.47,34674.0,181.382,181.6906,181.2128,181.6608,34674.0
2025-02-04 10:00:00,182.57,183.15,182.52,182.92,179944.0,181.7603,182.3378,181.7106,182.1088,179944.0
2025-02-04 10:30:00,182.86,183.17,182.83,182.91,21450.0,182.049,182.3577,182.0192,182.0988,21450.0
2025-02-04 11:00:00,182.91,183.33,182.91,183.32,25055.0,182.0988,182.517,182.0988,182.507,25055.0
2025-02-04 11:30:00,183.33,183.39,183.02,183.2,30263.0,182.517,182.5767,182.2083,182.3875,30263.0
2025-02-04 12:00:00,183.23,183.3,182.76,182.76,58803.0,182.4174,182.4871,181.9495,181.9495,58803.0
2025-02-04 12:30:00,182.84,183.14,182.68,183.13,46018.0,182.0291,182.3278,181.8698,182.3179,46018.0
2025-02-04 13:00:00,183.17,183.25,182.93,183.24,23266.0,182.3577,182.4373,182.1187,182.4274,23266.0
2025-02-04 13:30:00,183.23,183.26,183.11,183.14,25159.0,182.4174,182.4473,182.2979,182.3278,25159.0
2025-02-04 14:00:00,183.11,183.49,183.06,183.43,30075.0,182.2979,182.6763,182.2482,182.6165,30075.0
2025-02-04 14:30:00,183.44,183.52,183.13,183.3,74079.0,182.6265,182.7061,182.3179,182.4871,74079.0
2025-02-04 15:00:00,183.29,183.43,183.17,183.17,66078.0,182.4771,182.6165,182.3577,182.3577,66078.0
2025-02-04 15:30:00,183.17,183.47,183.16,183.33,44817.0,182.3577,182.6563,182.3477,182.517,44817.0
2025-02-05 09:30:00,182.82,183.12,182.5,182.72,66373.0,182.0092,182.3079,181.6906,181.9097,66373.0
2025-02-05 10:00:00,182.9,182.95,182.26,182.95,39403.0,182.0889,182.1386,181.4517,182.1386,39403.0
2025-02-05 10:30:00,182.92,183.03,182.71,182.79,917440.0,182.1088,182.2183,181.8997,181.9794,917440.0
2025-02-05 11:00:00,182.77,182.99,182.61,182.91,102235.0,181.9594,182.1785,181.8002,182.0988,102235.0
2025-02-05 11:30:00,182.96,183.47,182.93,183.41,81018.0,182.1486,182.6563,182.1187,182.5966,81018.0
2025-02-05 12:00:00,183.43,183.58,183.34,183.41,55754.0,182.6165,182.7659,182.5269,182.5966,55754.0
2025-02-05 12:30:00,183.41,183.5,183.36,183.44,54653.0,182.5966,182.6862,182.5468,182.6265,54653.0
2025-02-05 13:00:00,183.44,183.54,183.37,183.45,40978.0,182.6265,182.726,182.5568,182.6364,40978.0
2025-02-05 13:30:00,183.43,183.71,183.4,183.66,82061.0,182.6165,182.8953,182.5867,182.8455,82061.0
2025-02-05 14:00:00,183.65,183.85,183.65,183.77,31043.0,182.8355,183.0347,182.8355,182.955,31043.0
2025-02-05 14:30:00,183.74,183.8,183.65,183.7,39002.0,182.9251,182.9849,182.8355,182.8853,39002.0
2025-02-05 15:00:00,183.71,183.98,183.69,183.93,101840.0,182.8953,183.1641,182.8754,183.1143,101840.0
2025-02-05 15:30:00,183.96,184.16,183.73,184.1,65769.0,183.1442,183.3433,182.9152,183.2835,65769.0
2025-02-06 09:30:00,184.21,184.74,184.15,184.4,250794.0,183.3931,183.9207,183.3333,183.5822,250794.0
2025-02-06 10:00:00,184.47,184.65,184.35,184.37,52577.0,183.6519,183.8311,183.5324,183.5524,52577.0
2025-02-06 10:30:00,184.35,184.55,184.11,184.28,81574.0,183.5324,183.7316,183.2935,183.4628,81574.0
2025-02-06 11:00:00,184.26,184.62,184.26,184.51,51967.0,183.4428,183.8012,183.4428,183.6917,51967.0
2025-02-06 11:30:00,184.51,184.53,184.3,184.33,103217.0,183.6917,183.7116,183.4827,183.5125,103217.0
2025-02-06 12:00:00,184.34,184.39,184.16,184.21,43385.0,183.5225,183.5723,183.3433,183.3931,43385.0
2025-02-06 12:30:00,184.21,184.39,184.16,184.34,46102.0,183.3931,183.5723,183.3433,183.5225,46102.0
2025-02-06 13:00:00,184.35,184.42,184.22,184.27,34505.0,183.5324,183.6021,183.403,183.4528,34505.0
2025-02-06 13:30:00,184.28,184.31,184.13,184.17,69747.0,183.4628,183.4926,183.3134,183.3532,69747.0
2025-02-06 14:00:00,184.16,184.25,183.87,183.94,109022.0,183.3433,183.4329,183.0546,183.1243,109022.0
2025-02-06 14:30:00,183.94,183.94,183.42,183.72,29743.0,183.1243,183.1243,182.6066,182.9052,29743.0
2025-02-06 15:00:00,183.7,184.03,183.68,184.02,194718.0,182.8853,183.2139,182.8654,183.2039,194718.0
2025-02-06 15:30:00,184.03,184.44,183.94,184.38,102649.0,183.2139,183.622,183.1243,183.5623,102649.0
2025-02-07 09:30:00,184.69,184.97,184.57,184.92,214538.0,183.8709,184.1497,183.7515,184.0999,214538.0
2025-02-07 10:00:00,184.89,184.89,183.85,184.11,55920.0,184.07,184.07,183.0347,183.2935,55920.0
2025-02-07 10:30:00,184.02,184.24,183.18,183.55,33936.0,183.2039,183.4229,182.3676,182.736,33936.0
2025-02-07 11:00:00,183.65,183.94,183.15,183.25,66009.0,182.8355,183.1243,182.3378,182.4373,66009.0
2025-02-07 11:30:00,183.38,183.48,183.11,183.17,71093.0,182.5667,182.6663,182.2979,182.3577,71093.0
2025-02-07 12:00:00,183.05,183.43,182.92,183.21,47500.0,182.2382,182.6165,182.1088,182.3975,47500.0
2025-02-07 12:30:00,183.15,183.42,183.07,183.3,64319.0,182.3378,182.6066,182.2581,182.4871,64319.0
2025-02-07 13:00:00,183.31,183.75,183.31,183.69,33410.0,182.4971,182.9351,182.4971,182.8754,33410.0
2025-02-07 13:30:00,183.72,183.82,183.15,183.15,25344.0,182.9052,183.0048,182.3378,182.3378,25344.0
2025-02-07 14:00:00,183.12,183.2,182.93,182.95,62084.0,182.3079,182.3875,182.1187,182.1386,62084.0
2025-02-07 14:30:00,182.92,183.2,182.86,183.05,35951.0,182.1088,182.3875,182.049,182.2382,35951.0
2025-02-07 15:00:00,183.03,183.04,182.78,182.84,46337.0,182.2183,182.2283,181.9694,182.0291,46337.0
2025-02-07 15:30:00,182.83,183.03,182.82,182.9,81074.0,182.0192,182.2183,182.0092,182.0889,81074.0
2025-02-10 09:30:00,183.96,183.96,183.64,183.81,24493.0,183.1442,183.1442,182.8256,182.9948,24493.0
2025-02-10 10:00:00,183.81,184.16,183.74,184.03,42180.0,182.9948,183.3433,182.9251,183.2139,42180.0
2025-02-10 10:30:00,184.08,184.2,183.97,184.15,37977.0,183.2636,183.3831,183.1541,183.3333,37977.0
2025-02-10 11:00:00,184.14,184.15,183.88,183.97,242001.0,183.3234,183.3333,183.0645,183.1541,242001.0
2025-02-10 11:30:00,183.97,184.04,183.79,183.99,57777.0,183.1541,183.2238,182.9749,183.174,57777.0
2025-02-10 12:00:00,184.01,184.02,183.65,183.84,28619.0,183.1939,183.2039,182.8355,183.0247,28619.0
2025-02-10 12:30:00,183.87,184.05,183.85,184.05,252100.0,183.0546,183.2338,183.0347,183.2338,252100.0
2025-02-10 13:00:00,184.01,184.19,184.01,184.08,16254.0,183.1939,183.3732,183.1939,183.2636,16254.0
2025-02-10 13:30:00,184.12,184.28,184.06,184.21,36897.0,183.3035,183.4628,183.2437,183.3931,36897.0
2025-02-10 14:00:00,184.2,184.32,184.12,184.24,75366.0,183.3831,183.5026,183.3035,183.4229,75366.0
2025-02-10 14:30:00,184.27,184.3,184.15,184.21,37316.0,183.4528,183.4827,183.3333,183.3931,37316.0
2025-02-10 15:00:00,184.2,184.33,184.18,184.22,74110.0,183.3831,183.5125,183.3632,183.403,74110.0
2025-02-10 15:30:00,184.18,184.29,184.08,184.25,37534.0,183.3632,183.4727,183.2636,183.4329,37534.0
2025-02-11 09:30:00,183.57,183.92,183.57,183.8,23426.0,182.7559,183.1043,182.7559,182.9849,23426.0
2025-02-11 10:00:00,183.84,184.03,183.65,184.02,21237.0,183.0247,183.2139,182.8355,183.2039,21237.0
2025-02-11 10:30:00,184.01,184.33,183.96,184.19,21365.0,183.1939,183.5125,183.1442,183.3732,21365.0
2025-02-11 11:00:00,184.25,184.31,184.17,184.23,23980.0,183.4329,183.4926,183.3532,183.413,23980.0
2025-02-11 11:30:00,184.23,184.32,184.07,184.15,64167.0,183.413,183.5026,183.2537,183.3333,64167.0
2025-02-11 12:00:00,184.13,184.2,183.87,184.18,95181.0,183.3134,183.3831,183.0546,183.3632,95181.0
2025-02-11 12:30:00,184.19,184.19,183.96,184.0,22773.0,183.3732,183.3732,183.1442,183.184,22773.0
2025-02-11 13:00:00,183.99,184.12,183.94,184.1,17932.0,183.174,183.3035,183.1243,183.2835,17932.0
2025-02-11 13:30:00,184.14,184.46,184.14,184.23,23166.0,183.3234,183.642,183.3234,183.413,23166.0
2025-02-11 14:00:00,184.22,184.35,184.21,184.34,65851.0,183.403,183.5324,183.3931,183.5225,65851.0
2025-02-11 14:30:00,184.35,184.68,184.34,184.55,33500.0,183.5324,183.861,183.5225,183.7316,33500.0
2025-02-11 15:00:00,184.57,184.63,184.52,184.6,65646.0,183.7515,183.8112,183.7017,183.7813,65646.0
2025-02-11 15:30:00,184.6,184.7,184.3,184.39,77062.0,183.7813,183.8809,183.4827,183.5723,77062.0
2025-02-12 09:30:00,182.51,183.24,182.37,183.15,28410.0,181.7006,182.4274,181.5612,182.3378,28410.0
2025-02-12 10:00:00,183.13,183.33,182.66,183.16,281859.0,182.3179,182.517,181.8499,182.3477,281859.0
2025-02-12 10:30:00,183.2,183.63,183.2,183.4,47683.0,182.3875,182.8156,182.3875,182.5867,47683.0
2025-02-12 11:00:00,183.31,183.35,182.7,182.82,34516.0,182.4971,182.5369,181.8898,182.0092,34516.0
2025-02-12 11:30:00,182.83,183.76,182.83,183.76,35588.0,182.0192,182.9451,182.0192,182.9451,35588.0
2025-02-12 12:00:00,183.72,183.87,183.63,183.8,56009.0,182.9052,183.0546,182.8156,182.9849,56009.0
2025-02-12 12:30:00,183.79,184.01,183.63,183.99,30806.0,182.9749,183.1939,182.8156,183.174,30806.0
2025-02-12 13:00:00,184.0,184.01,183.58,183.68,25481.0,183.184,183.1939,182.7659,182.8654,25481.0
2025-02-12 13:30:00,183.66,183.75,183.53,183.59,33545.0,182.8455,182.9351,182.7161,182.7758,33545.0
2025-02-12 14:00:00,183.54,183.58,183.38,183.55,88376.0,182.726,182.7659,182.5667,182.736,88376.0
2025-02-12 14:30:00,183.57,183.89,183.54,183.79,35831.0,182.7559,183.0745,182.726,182.9749,35831.0
2025-02-12 15:00:00,183.82,183.83,183.69,183.71,36934.0,183.0048,183.0147,182.8754,182.8953,36934.0
2025-02-12 15:30:00,183.69,183.87,183.56,183.83,68648.0,182.8754,183.0546,182.7459,183.0147,68648.0
2025-02-13 09:30:00,184.31,184.6,184.05,184.49,68275.0,183.4926,183.7813,183.2338,183.6718,68275.0
2025-02-13 10:00:00,184.52,184.95,184.33,184.84,59266.0,183.7017,184.1298,183.5125,184.0203,59266.0
2025-02-13 10:30:00,184.87,185.26,184.83,185.09,475839.0,184.0501,184.4384,184.0103,184.2692,475839.0
2025-02-13 11:00:00,185.12,185.31,185.05,185.07,15620.0,184.299,184.4882,184.2293,184.2492,15620.0
2025-02-13 11:30:00,185.04,185.15,184.83,184.9,27757.0,184.2194,184.3289,184.0103,184.08,27757.0
2025-02-13 12:00:00,184.92,185.07,184.83,185.0,44146.0,184.0999,184.2492,184.0103,184.1796,44146.0
2025-02-13 12:30:00,184.99,185.06,184.73,184.81,26886.0,184.1696,184.2393,183.9108,183.9904,26886.0
2025-02-13 13:00:00,184.71,184.85,184.53,184.77,20749.0,183.8908,184.0302,183.7116,183.9506,20749.0
2025-02-13 13:30:00,184.83,185.05,184.52,185.03,56428.0,184.0103,184.2293,183.7017,184.2094,56428.0
2025-02-13 14:00:00,185.04,185.42,185.01,185.34,442323.0,184.2194,184.5977,184.1895,184.5181,442323.0
2025-02-13 14:30:00,185.32,185.66,185.31,185.5,87942.0,184.4981,184.8366,184.4882,184.6773,87942.0
2025-02-13 15:00:00,185.52,185.81,185.5,185.75,43956.0,184.6973,184.986,184.6773,184.9262,43956.0
2025-02-13 15:30:00,185.75,185.83,185.65,185.77,95965.0,184.9262,185.0059,184.8267,184.9461,95965.0
2025-02-14 09:30:00,185.69,185.86,185.52,185.73,28468.0,184.8665,185.0357,184.6973,184.9063,28468.0
2025-02-14 10:00:00,185.71,185.89,185.61,185.68,21108.0,184.8864,185.0656,184.7869,184.8565,21108.0
2025-02-14 10:30:00,185.68,185.75,185.58,185.7,241983.0,184.8565,184.9262,184.757,184.8765,241983.0
2025-02-14 11:00:00,185.73,185.89,185.45,185.55,17701.0,184.9063,185.0656,184.6276,184.7271,17701.0
2025-02-14 11:30:00,185.52,185.52,185.35,185.52,37346.0,184.6973,184.6973,184.528,184.6973,37346.0
2025-02-14 12:00:00,185.51,185.51,185.16,185.16,25766.0,184.6873,184.6873,184.3388,184.3388,25766.0
2025-02-14 12:30:00,185.12,185.34,185.07,185.3,24023.0,184.299,184.5181,184.2492,184.4782,24023.0
2025-02-14 13:00:00,185.35,185.4,185.28,185.38,14754.0,184.528,184.5778,184.4583,184.5579,14754.0
2025-02-14 13:30:00,185.38,185.58,185.38,185.5,18656.0,184.5579,184.757,184.5579,184.6773,18656.0
2025-02-14 14:00:00,185.47,185.55,185.31,185.31,30444.0,184.6475,184.7271,184.4882,184.4882,30444.0
2025-02-14 14:30:00,185.32,185.34,185.15,185.26,48355.0,184.4981,184.5181,184.3289,184.4384,48355.0
2025-02-14 15:00:00,185.24,185.28,185.1,185.12,63238.0,184.4185,184.4583,184.2791,184.299,63238.0
2025-02-14 15:30:00,185.11,185.29,185.09,185.1,52359.0,184.2891,184.4683,184.2692,184.2791,52359.0
2025-02-18 09:30:00,185.53,185.59,185.0,185.05,72660.0,184.7072,184.7669,184.1796,184.2293,72660.0
2025-02-18 10:00:00,185.03,185.05,184.82,184.9,49613.0,184.2094,184.2293,184.0004,184.08,49613.0
2025-02-18 10:30:00,184.9,185.21,184.85,185.2,47644.0,184.08,184.3886,184.0302,184.3787,47644.0
2025-02-18 11:00:00,185.18,185.31,184.99,185.16,442440.0,184.3588,184.4882,184.1696,184.3388,442440.0
2025-02-18 11:30:00,185.16,185.26,185.02,185.15,25804.0,184.3388,184.4384,184.1995,184.3289,25804.0
2025-02-18 12:00:00,185.08,185.15,184.99,185.04,24623.0,184.2592,184.3289,184.1696,184.2194,24623.0
2025-02-18 12:30:00,185.11,185.27,185.1,185.2,21605.0,184.2891,184.4484,184.2791,184.3787,21605.0
2025-02-18 13:00:00,185.2,185.31,185.05,185.1,40055.0,184.3787,184.4882,184.2293,184.2791,40055.0
2025-02-18 13:30:00,185.09,185.14,184.98,185.02,43778.0,184.2692,184.3189,184.1596,184.1995,43778.0
2025-02-18 14:00:00,185.07,185.12,184.68,184.88,193169.0,184.2492,184.299,183.861,184.0601,193169.0
2025-02-18 14:30:00,184.86,185.1,184.86,185.03,21154.0,184.0402,184.2791,184.0402,184.2094,21154.0
2025-02-18 15:00:00,185.03,185.05,184.94,185.04,54344.0,184.2094,184.2293,184.1198,184.2194,54344.0
2025-02-18 15:30:00,185.03,185.55,185.01,185.55,81090.0,184.2094,184.7271,184.1895,184.7271,81090.0
2025-02-19 09:30:00,185.25,185.43,185.1,185.12,24228.0,184.4284,184.6077,184.2791,184.299,24228.0
2025-02-19 10:00:00,185.23,185.29,185.01,185.23,57972.0,184.4085,184.4683,184.1895,184.4085,57972.0
2025-02-19 10:30:00,185.21,185.41,185.16,185.22,192378.0,184.3886,184.5877,184.3388,184.3986,192378.0
2025-02-19 11:00:00,185.21,185.64,185.2,185.55,28573.0,184.3886,184.8167,184.3787,184.7271,28573.0
2025-02-19 11:30:00,185.54,185.78,185.49,185.76,32195.0,184.7172,184.9561,184.6674,184.9362,32195.0
2025-02-19 12:00:00,185.74,185.82,185.49,185.53,25255.0,184.9163,184.9959,184.6674,184.7072,25255.0
2025-02-19 12:30:00,185.53,185.8,185.52,185.73,66661.0,184.7072,184.976,184.6973,184.9063,66661.0
2025-02-19 13:00:00,185.74,185.75,185.45,185.73,65772.0,184.9163,184.9262,184.6276,184.9063,65772.0
2025-02-19 13:30:00,185.78,185.81,185.64,185.67,25435.0,184.9561,184.986,184.8167,184.8466,25435.0
2025-02-19 14:00:00,185.67,186.14,185.65,186.08,38392.0,184.8466,185.3145,184.8267,185.2548,38392.0
2025-02-19 14:30:00,186.02,186.13,185.99,186.11,49577.0,185.195,185.3045,185.1652,185.2846,49577.0
2025-02-19 15:00:00,186.09,186.1,185.84,185.87,60822.0,185.2647,185.2747,185.0158,185.0457,60822.0
2025-02-19 15:30:00,185.98,186.19,185.92,186.15,54388.0,185.1552,185.3643,185.0955,185.3245,54388.0
2025-02-20 09:30:00,185.91,186.14,185.36,185.36,17444.0,185.0855,185.3145,184.538,184.538,17444.0
2025-02-20 10:00:00,185.34,185.58,185.08,185.53,208156.0,184.5181,184.757,184.2592,184.7072,208156.0
2025-02-20 10:30:00,185.64,185.73,185.01,185.06,30523.0,184.8167,184.9063,184.1895,184.2393,30523.0
2025-02-20 11:00:00,185.08,185.42,185.08,185.25,19488.0,184.2592,184.5977,184.2592,184.4284,19488.0
2025-02-20 11:30:00,185.25,185.29,184.89,184.96,25904.0,184.4284,184.4683,184.07,184.1397,25904.0
2025-02-20 12:00:00,184.95,185.41,184.94,185.36,52550.0,184.1298,184.5877,184.1198,184.538,52550.0
2025-02-20 12:30:00,185.38,185.44,185.13,185.19,22449.0,184.5579,184.6176,184.309,184.3687,22449.0
2025-02-20 13:00:00,185.08,185.3,185.03,185.09,51281.0,184.2592,184.4782,184.2094,184.2692,51281.0
2025-02-20 13:30:00,185.06,185.31,185.06,185.3,26562.0,184.2393,184.4882,184.2393,184.4782,26562.0
2025-02-20 14:00:00,185.25,185.47,185.23,185.38,28902.0,184.4284,184.6475,184.4085,184.5579,28902.0
2025-02-20 14:30:00,185.38,185.64,185.24,185.58,59411.0,184.5579,184.8167,184.4185,184.757,59411.0
2025-02-20 15:00:00,185.57,185.6,185.35,185.53,66467.0,184.747,184.7769,184.528,184.7072,66467.0
2025-02-20 15:30:00,185.53,185.83,185.43,185.72,79484.0,184.7072,185.0059,184.6077,184.8964,79484.0
2025-02-21 09:30:00,185.61,185.61,184.82,184.83,29438.0,184.7869,184.7869,184.0004,184.0103,29438.0
2025-02-21 10:00:00,184.78,184.97,184.42,184.5,18940.0,183.9605,184.1497,183.6021,183.6818,18940.0
2025-02-21 10:30:00,184.5,184.6,184.24,184.49,38795.0,183.6818,183.7813,183.4229,183.6718,38795.0
2025-02-21 11:00:00,184.55,184.72,184.37,184.55,30652.0,183.7316,183.9008,183.5524,183.7316,30652.0
2025-02-21 11:30:00,184.48,184.73,184.4,184.52,35748.0,183.6619,183.9108,183.5822,183.7017,35748.0
2025-02-21 12:00:00,184.52,184.62,184.12,184.27,25337.0,183.7017,183.8012,183.3035,183.4528,25337.0
2025-02-21 12:30:00,184.29,184.29,183.69,183.75,33250.0,183.4727,183.4727,182.8754,182.9351,33250.0
2025-02-21 13:00:00,183.71,183.74,183.27,183.28,63663.0,182.8953,182.9251,182.4572,182.4672,63663.0
2025-02-21 13:30:00,183.28,183.53,183.14,183.15,34055.0,182.4672,182.7161,182.3278,182.3378,34055.0
2025-02-21 14:00:00,183.17,183.32,182.62,182.67,74355.0,182.3577,182.507,181.8101,181.8599,74355.0
2025-02-21 14:30:00,182.68,182.89,182.6,182.74,33623.0,181.8698,182.0789,181.7902,181.9296,33623.0
2025-02-21 15:00:00,182.71,182.85,182.61,182.83,238677.0,181.8997,182.0391,181.8002,182.0192,238677.0
2025-02-21 15:30:00,182.85,182.92,182.56,182.66,74525.0,182.0391,182.1088,181.7504,181.8499,74525.0
2025-02-24 09:30:00,183.25,183.63,182.63,182.69,59047.0,182.4373,182.8156,181.8201,181.8798,59047.0
2025-02-24 10:00:00,182.71,182.79,182.1,182.4,48881.0,181.8997,181.9794,181.2924,181.5911,48881.0
2025-02-24 10:30:00,182.4,182.55,182.11,182.39,58486.0,181.5911,181.7404,181.3024,181.5811,58486.0
2025-02-24 11:00:00,182.37,183.02,182.31,182.93,87560.0,181.5612,182.2083,181.5015,182.1187,87560.0
2025-02-24 11:30:00,182.98,183.13,182.75,182.9,30771.0,182.1685,182.3179,181.9395,182.0889,30771.0
2025-02-24 12:00:00,182.89,183.28,182.84,183.13,50695.0,182.0789,182.4672,182.0291,182.3179,50695.0
2025-02-24 12:30:00,183.13,183.3,183.03,183.04,46419.0,182.3179,182.4871,182.2183,182.2283,46419.0
2025-02-24 13:00:00,183.05,183.25,182.98,183.17,38419.0,182.2382,182.4373,182.1685,182.3577,38419.0
2025-02-24 13:30:00,183.15,183.21,182.85,182.91,32112.0,182.3378,182.3975,182.0391,182.0988,32112.0
2025-02-24 14:00:00,182.93,183.09,182.75,182.8,49777.0,182.1187,182.278,181.9395,181.9893,49777.0
2025-02-24 14:30:00,182.84,182.99,182.62,182.69,33327.0,182.0291,182.1785,181.8101,181.8798,33327.0
2025-02-24 15:00:00,182.75,182.8,182.5,182.51,67429.0,181.9395,181.9893,181.6906,181.7006,67429.0
2025-02-24 15:30:00,182.52,182.67,181.89,182.06,82341.0,181.7106,181.8599,181.0834,181.2526,82341.0
2025-02-25 09:30:00,181.65,182.28,181.61,181.81,25086.0,180.8444,181.4716,180.8046,181.0037,25086.0
2025-02-25 10:00:00,181.51,181.55,180.53,180.53,177572.0,180.705,180.7449,179.7294,179.7294,177572.0
2025-02-25 10:30:00,180.68,181.42,180.55,181.15,52941.0,179.8787,180.6154,179.7493,180.3466,52941.0
2025-02-25 11:00:00,181.03,181.23,180.8,180.82,251045.0,180.2272,180.4263,179.9982,180.0181,251045.0
2025-02-25 11:30:00,180.71,181.66,180.51,181.5,32883.0,179.9086,180.8544,179.7095,180.6951,32883.0
2025-02-25 12:00:00,181.48,181.58,181.1,181.58,28982.0,180.6752,180.7747,180.2969,180.7747,28982.0
2025-02-25 12:30:00,181.65,181.88,181.55,181.85,210196.0,180.8444,181.0734,180.7449,181.0435,210196.0
2025-02-25 13:00:00,181.92,182.23,181.56,181.57,36443.0,181.1132,181.4218,180.7548,180.7648,36443.0
2025-02-25 13:30:00,181.54,182.25,181.54,181.93,35807.0,180.7349,181.4418,180.7349,181.1232,35807.0
2025-02-25 14:00:00,181.92,181.94,181.47,181.51,80302.0,181.1132,181.1331,180.6652,180.705,80302.0
2025-02-25 14:30:00,181.47,182.23,181.47,182.13,45270.0,180.6652,181.4218,180.6652,181.3223,45270.0
2025-02-25 15:00:00,182.17,182.5,181.98,182.26,115821.0,181.3621,181.6906,181.173,181.4517,115821.0
2025-02-25 15:30:00,182.2,182.24,181.6,181.81,74293.0,181.392,181.4318,180.7946,181.0037,74293.0
2025-02-26 09:30:00,181.94,182.27,181.57,182.19,50112.0,181.1331,181.4617,180.7648,181.382,50112.0
2025-02-26 10:00:00,182.23,182.8,182.15,182.5,50885.0,181.4218,181.9893,181.3422,181.6906,50885.0
2025-02-26 10:30:00,182.61,182.87,182.54,182.79,42041.0,181.8002,182.059,181.7305,181.9794,42041.0
2025-02-26 11:00:00,182.81,183.07,182.81,182.83,55461.0,181.9993,182.2581,181.9993,182.0192,55461.0
2025-02-26 11:30:00,182.84,183.0,182.63,182.66,139249.0,182.0291,182.1884,181.8201,181.8499,139249.0
2025-02-26 12:00:00,182.67,183.0,182.59,182.75,36566.0,181.8599,182.1884,181.7802,181.9395,36566.0
2025-02-26 12:30:00,182.74,182.86,181.82,181.9,52879.0,181.9296,182.049,181.0137,181.0933,52879.0
2025-02-26 13:00:00,181.86,181.93,181.43,181.43,20358.0,181.0535,181.1232,180.6254,180.6254,20358.0
2025-02-26 13:30:00,181.5,181.57,180.93,181.1,35549.0,180.6951,180.7648,180.1276,180.2969,35549.0
2025-02-26 14:00:00,181.0,181.47,180.87,181.33,36792.0,180.1973,180.6652,180.0679,180.5258,36792.0
2025-02-26 14:30:00,181.29,181.64,181.1,181.12,73249.0,180.486,180.8345,180.2969,180.3168,73249.0
2025-02-26 15:00:00,181.14,181.57,181.07,181.48,48269.0,180.3367,180.7648,180.267,180.6752,48269.0
2025-02-26 15:30:00,181.4,181.91,181.32,181.62,83834.0,180.5955,181.1033,180.5159,180.8145,83834.0
2025-02-27 09:30:00,182.44,182.5,181.06,181.18,116125.0,181.6309,181.6906,180.257,180.3765,116125.0
2025-02-27 10:00:00,181.14,182.29,180.63,181.97,908998.0,180.3367,181.4816,179.8289,181.163,908998.0
2025-02-27 10:30:00,181.96,182.04,181.45,181.46,175378.0,181.153,181.2327,180.6453,180.6553,175378.0
2025-02-27 11:00:00,181.44,182.15,181.44,181.59,557686.0,180.6353,181.3422,180.6353,180.7847,557686.0
2025-02-27 11:30:00,181.56,181.82,181.09,181.1,279813.0,180.7548,181.0137,180.2869,180.2969,279813.0
2025-02-27 12:00:00,181.12,181.5,180.82,181.5,178947.0,180.3168,180.6951,180.0181,180.6951,178947.0
2025-02-27 12:30:00,181.58,181.66,181.1,181.31,241452.0,180.7747,180.8544,180.2969,180.5059,241452.0
2025-02-27 13:00:00,181.36,181.78,181.34,181.65,250554.0,180.5557,180.9738,180.5358,180.8444,250554.0
2025-02-27 13:30:00,181.61,181.76,181.36,181.36,354434.0,180.8046,180.9539,180.5557,180.5557,354434.0
2025-02-27 14:00:00,181.36,181.38,180.55,180.57,571003.0,180.5557,180.5756,179.7493,179.7692,571003.0
2025-02-27 14:30:00,180.54,180.55,179.96,180.23,418371.0,179.7393,179.7493,179.1619,179.4307,418371.0
2025-02-27 15:00:00,180.21,180.22,179.36,179.36,196606.0,179.4108,179.4208,178.5646,178.5646,196606.0
2025-02-27 15:30:00,179.42,179.71,178.85,178.96,189138.0,178.6243,178.913,178.0568,178.1663,189138.0
2025-02-28 09:30:00,178.84,179.46,178.49,179.36,76393.0,178.0469,178.6641,177.6984,178.5646,76393.0
2025-02-28 10:00:00,179.32,179.85,179.16,179.85,447416.0,178.5247,179.0524,178.3655,179.0524,447416.0
2025-02-28 10:30:00,179.8,179.92,179.39,179.88,55325.0,179.0026,179.1221,178.5944,179.0823,55325.0
2025-02-28 11:00:00,179.84,179.92,179.1,179.11,37626.0,179.0424,179.1221,178.3057,178.3157,37626.0
2025-02-28 11:30:00,179.06,179.8,179.06,179.47,241351.0,178.2659,179.0026,178.2659,178.6741,241351.0
2025-02-28 12:00:00,179.55,179.77,179.29,179.49,323540.0,178.7537,178.9728,178.4949,178.694,323540.0
2025-02-28 12:30:00,179.46,179.46,178.52,178.52,103378.0,178.6641,178.6641,177.7283,177.7283,103378.0
2025-02-28 13:00:00,178.54,178.79,178.11,178.74,152179.0,177.7482,177.9971,177.3201,177.9473,152179.0
2025-02-28 13:30:00,178.64,179.22,178.46,178.5,194866.0,177.8478,178.4252,177.6686,177.7084,194866.0
2025-02-28 14:00:00,178.49,179.03,178.49,178.95,111239.0,177.6984,178.236,177.6984,178.1564,111239.0
2025-02-28 14:30:00,178.92,179.75,178.89,179.71,106774.0,178.1265,178.9528,178.0967,178.913,106774.0
2025-02-28 15:00:00,179.7,180.14,179.59,180.14,119827.0,178.9031,179.3411,178.7936,179.3411,119827.0
2025-02-28 15:30:00,180.13,181.7,179.64,181.5,202452.0,179.3312,180.8942,178.8433,180.6951,202452.0
2025-03-03 09:30:00,181.83,182.49,181.37,181.47,95726.0,181.0236,181.6807,180.5657,180.6652,95726.0
2025-03-03 10:00:00,181.38,181.77,180.91,181.77,70808.0,180.5756,180.9639,180.1077,180.9639,70808.0
2025-03-03 10:30:00,181.84,182.06,181.37,181.38,47622.0,181.0336,181.2526,180.5657,180.5756,47622.0
2025-03-03 11:00:00,181.38,181.96,181.31,181.38,186819.0,180.5756,181.153,180.5059,180.5756,186819.0
2025-03-03 11:30:00,181.39,181.7,181.07,181.59,465477.0,180.5856,180.8942,180.267,180.7847,465477.0
2025-03-03 12:00:00,181.57,181.98,181.52,181.92,75095.0,180.7648,181.173,180.715,181.1132,75095.0
2025-03-03 12:30:00,181.9,182.0,181.29,181.43,66565.0,181.0933,181.1929,180.486,180.6254,66565.0
2025-03-03 13:00:00,181.4,181.44,180.31,180.41,97827.0,180.5955,180.6353,179.5104,179.6099,97827.0
2025-03-03 13:30:00,180.41,180.86,180.15,180.62,356424.0,179.6099,180.0579,179.3511,179.819,356424.0
2025-03-03 14:00:00,180.61,180.91,180.33,180.41,77387.0,179.809,180.1077,179.5303,179.6099,77387.0
2025-03-03 14:30:00,180.4,181.05,179.75,179.75,181430.0,179.6,180.2471,178.9528,178.9528,181430.0
2025-03-03 15:00:00,179.67,179.67,178.29,178.37,164362.0,178.8732,178.8732,177.4993,177.579,164362.0
2025-03-03 15:30:00,178.37,179.1,178.05,179.08,171011.0,177.579,178.3057,177.2604,178.2858,171011.0
2025-03-04 09:30:00,177.85,178.18,177.11,177.11,70390.0,177.0613,177.3898,176.3245,176.3245,70390.0
2025-03-04 10:00:00,176.97,177.2,176.21,176.86,279995.0,176.1852,176.4141,175.4285,176.0757,279995.0
2025-03-04 10:30:00,176.85,177.26,176.46,176.66,86759.0,176.0657,176.4739,175.6774,175.8765,86759.0
2025-03-04 11:00:00,176.67,176.94,176.21,176.34,45011.0,175.8865,176.1553,175.4285,175.558,45011.0
2025-03-04 11:30:00,176.49,177.31,176.47,177.17,69005.0,175.7073,176.5237,175.6874,176.3843,69005.0
2025-03-04 12:00:00,177.18,177.79,176.99,177.65,58978.0,176.3942,177.0015,176.2051,176.8622,58978.0
2025-03-04 12:30:00,177.58,177.71,177.06,177.18,87664.0,176.7925,176.9219,176.2748,176.3942,87664.0
2025-03-04 13:00:00,177.16,178.2,177.05,177.47,58790.0,176.3743,177.4097,176.2648,176.683,58790.0
2025-03-04 13:30:00,177.45,178.42,177.34,178.28,59803.0,176.663,177.6287,176.5535,177.4894,59803.0
2025-03-04 14:00:00,178.26,179.0,178.26,178.56,109639.0,177.4694,178.2062,177.4694,177.7681,109639.0
2025-03-04 14:30:00,178.6,179.11,178.43,179.08,102684.0,177.8079,178.3157,177.6387,178.2858,102684.0
2025-03-04 15:00:00,179.03,179.71,178.84,179.32,378551.0,178.236,178.913,178.0469,178.5247,378551.0
2025-03-04 15:30:00,179.3,179.3,176.72,177.29,193330.0,178.5048,178.5048,175.9363,176.5038,193330.0
2025-03-05 09:30:00,177.27,177.89,176.76,177.05,78960.0,176.4838,177.1011,175.9761,176.2648,78960.0
2025-03-05 10:00:00,177.11,178.0,176.96,177.05,207006.0,176.3245,177.2106,176.1752,176.2648,207006.0
2025-03-05 10:30:00,177.05,177.64,176.93,177.32,80923.0,176.2648,176.8522,176.1453,176.5336,80923.0
2025-03-05 11:00:00,177.31,177.31,176.44,176.72,62542.0,176.5237,176.5237,175.6575,175.9363,62542.0
2025-03-05 11:30:00,176.73,177.18,176.23,177.05,97546.0,175.9462,176.3942,175.4485,176.2648,97546.0
2025-03-05 12:00:00,176.99,177.85,176.96,177.84,72579.0,176.2051,177.0613,176.1752,177.0513,72579.0
2025-03-05 12:30:00,177.87,178.47,177.67,178.47,45453.0,177.0812,177.6785,176.8821,177.6785,45453.0
2025-03-05 13:00:00,178.39,178.52,177.65,178.0,79629.0,177.5989,177.7283,176.8622,177.2106,79629.0
2025-03-05 13:30:00,177.96,178.66,177.68,178.66,57428.0,177.1708,177.8677,176.892,177.8677,57428.0
2025-03-05 14:00:00,178.69,179.44,178.55,179.07,112113.0,177.8975,178.6442,177.7582,178.2759,112113.0
2025-03-05 14:30:00,179.17,179.44,178.9,179.11,68325.0,178.3754,178.6442,178.1066,178.3157,68325.0
2025-03-05 15:00:00,179.14,179.7,179.02,179.53,214899.0,178.3455,178.9031,178.2261,178.7338,214899.0
2025-03-05 15:30:00,179.46,179.49,178.75,179.18,159934.0,178.6641,178.694,177.9573,178.3854,159934.0
2025-03-06 09:30:00,177.16,177.47,176.8,176.96,49313.0,176.3743,176.683,176.0159,176.1752,49313.0
2025-03-06 10:00:00,176.91,178.14,176.89,178.03,490522.0,176.1254,177.35,176.1055,177.2405,490522.0
2025-03-06 10:30:00,178.06,178.46,177.79,178.16,62960.0,177.2703,177.6686,177.0015,177.3699,62960.0
2025-03-06 11:00:00,178.21,178.57,177.74,178.18,53307.0,177.4197,177.7781,176.9518,177.3898,53307.0
2025-03-06 11:30:00,178.17,178.55,176.96,176.96,45770.0,177.3798,177.7582,176.1752,176.1752,45770.0
2025-03-06 12:00:00,176.93,177.06,176.16,176.35,74385.0,176.1453,176.2748,175.3788,175.5679,74385.0
2025-03-06 12:30:00,176.32,176.62,175.78,176.41,38707.0,175.5381,175.8367,175.0004,175.6277,38707.0
2025-03-06 13:00:00,176.36,176.64,176.04,176.15,57573.0,175.5779,175.8566,175.2593,175.3688,57573.0
2025-03-06 13:30:00,176.24,176.31,175.52,175.99,90681.0,175.4584,175.5281,174.7416,175.2095,90681.0
2025-03-06 14:00:00,175.99,176.09,175.47,175.57,123338.0,175.2095,175.3091,174.6918,174.7914,123338.0
2025-03-06 14:30:00,175.57,176.86,175.45,175.72,98142.0,174.7914,176.0757,174.6719,174.9407,98142.0
2025-03-06 15:00:00,175.62,176.5,175.62,176.39,130438.0,174.8412,175.7173,174.8412,175.6077,130438.0
2025-03-06 15:30:00,176.43,176.68,175.91,176.25,335699.0,175.6476,175.8965,175.1299,175.4684,335699.0
2025-03-07 09:30:00,175.59,176.99,175.46,176.47,124444.0,174.8113,176.2051,174.6819,175.6874,124444.0
2025-03-07 10:00:00,176.39,176.64,175.64,175.83,402247.0,175.6077,175.8566,174.8611,175.0502,402247.0
2025-03-07 10:30:00,175.81,175.93,174.65,175.34,84821.0,175.0303,175.1498,173.8755,174.5624,84821.0
2025-03-07 11:00:00,175.32,175.48,174.37,174.4,77681.0,174.5425,174.7018,173.5967,173.6266,77681.0
2025-03-07 11:30:00,174.45,174.51,173.87,174.3,154803.0,173.6763,173.7361,173.0989,173.527,154803.0
2025-03-07 12:00:00,174.31,174.66,173.84,174.4,116530.0,173.537,173.8854,173.0691,173.6266,116530.0
2025-03-07 12:30:00,174.39,175.89,174.29,175.2,100413.0,173.6166,175.11,173.5171,174.423,100413.0
2025-03-07 13:00:00,175.17,176.24,175.15,175.79,76341.0,174.3932,175.4584,174.3732,175.0104,76341.0
2025-03-07 13:30:00,175.83,176.65,175.77,176.62,157141.0,175.0502,175.8666,174.9905,175.8367,157141.0
2025-03-07 14:00:00,176.61,177.22,176.33,177.04,155742.0,175.8268,176.4341,175.548,176.2549,155742.0
2025-03-07 14:30:00,177.02,177.18,176.56,176.66,66227.0,176.2349,176.3942,175.777,175.8765,66227.0
2025-03-07 15:00:00,176.64,177.1,176.49,176.98,92805.0,175.8566,176.3146,175.7073,176.1951,92805.0
2025-03-07 15:30:00,176.91,177.35,176.05,176.92,117250.0,176.1254,176.5635,175.2692,176.1354,117250.0
2025-03-10 09:30:00,174.55,175.45,174.37,175.09,46398.0,173.7759,174.6719,173.5967,174.3135,46398.0
2025-03-10 10:00:00,175.0,175.01,174.5,174.72,34188.0,174.2239,174.2339,173.7261,173.9451,34188.0
2025-03-10 10:30:00,174.62,174.77,174.01,174.25,49746.0,173.8456,173.9949,173.2383,173.4772,49746.0
2025-03-10 11:00:00,174.29,174.58,174.15,174.4,37175.0,173.5171,173.8058,173.3777,173.6266,37175.0
2025-03-10 11:30:00,174.47,174.71,173.95,174.09,54515.0,173.6963,173.9352,173.1786,173.3179,54515.0
2025-03-10 12:00:00,174.09,174.26,173.67,174.04,26353.0,173.3179,173.4872,172.8998,173.2682,26353.0
2025-03-10 12:30:00,174.02,174.42,173.85,173.96,55741.0,173.2483,173.6465,173.079,173.1885,55741.0
2025-03-10 13:00:00,173.9,173.94,173.52,173.59,37526.0,173.1288,173.1686,172.7505,172.8202,37526.0
2025-03-10 13:30:00,173.53,173.57,173.01,173.11,51507.0,172.7604,172.8002,172.2427,172.3423,51507.0
2025-03-10 14:00:00,173.11,173.3,172.79,172.83,138499.0,172.3423,172.5314,172.0237,172.0635,138499.0
2025-03-10 14:30:00,172.91,173.06,172.0,172.05,102874.0,172.1432,172.2925,171.2372,171.287,102874.0
2025-03-10 15:00:00,172.09,173.19,171.5,172.77,101562.0,171.3268,172.4219,170.7394,172.0038,101562.0
2025-03-10 15:30:00,172.84,173.51,172.57,172.91,220010.0,172.0735,172.7405,171.8047,172.1432,220010.0
2025-03-11 09:30:00,172.21,172.73,172.0,172.1,67990.0,171.4463,171.964,171.2372,171.3368,67990.0
2025-03-11 10:00:00,171.92,172.73,171.1,171.15,538986.0,171.1576,171.964,170.3412,170.391,538986.0
2025-03-11 10:30:00,171.33,171.45,170.58,170.72,88768.0,170.5702,170.6897,169.8235,169.9629,88768.0
2025-03-11 11:00:00,170.54,171.79,170.54,171.21,252760.0,169.7837,171.0281,169.7837,170.4507,252760.0
2025-03-11 11:30:00,171.22,172.04,171.18,171.26,65044.0,170.4607,171.277,170.4208,170.5005,65044.0
2025-03-11 12:00:00,171.25,171.4,170.58,170.9,90067.0,170.4905,170.6399,169.8235,170.1421,90067.0
2025-03-11 12:30:00,170.95,171.07,170.13,170.34,73847.0,170.1919,170.3113,169.3755,169.5846,73847.0
2025-03-11 13:00:00,170.28,170.31,169.73,169.82,53529.0,169.5248,169.5547,168.9773,169.0669,53529.0
2025-03-11 13:30:00,169.73,170.67,169.73,170.34,104034.0,168.9773,169.9131,168.9773,169.5846,104034.0
2025-03-11 14:00:00,170.44,171.79,170.43,171.53,139346.0,169.6841,171.0281,169.6742,170.7693,139346.0
2025-03-11 14:30:00,171.47,172.83,171.26,172.52,90080.0,170.7096,172.0635,170.5005,171.7549,90080.0
2025-03-11 15:00:00,172.49,172.75,171.6,171.83,256501.0,171.725,171.9839,170.839,171.068,256501.0
2025-03-11 15:30:00,171.85,172.01,170.69,170.75,209690.0,171.0879,171.2472,169.933,169.9928,209690.0
2025-03-12 09:30:00,172.56,172.62,171.25,171.42,121952.0,171.7947,171.8545,170.4905,170.6598,121952.0
2025-03-12 10:00:00,171.42,171.83,171.09,171.45,38634.0,170.6598,171.068,170.3312,170.6897,38634.0
2025-03-12 10:30:00,171.41,171.41,170.31,170.31,271548.0,170.6498,170.6498,169.5547,169.5547,271548.0
2025-03-12 11:00:00,170.25,170.69,169.8,170.69,95690.0,169.495,169.933,169.047,169.933,95690.0
2025-03-12 11:30:00,170.67,171.22,170.58,171.22,44069.0,169.9131,170.4607,169.8235,170.4607,44069.0
2025-03-12 12:00:00,171.2,171.68,170.99,171.5,75437.0,170.4408,170.9186,170.2317,170.7394,75437.0
2025-03-12 12:30:00,171.57,171.83,171.11,171.28,204039.0,170.8091,171.068,170.3512,170.5204,204039.0
2025-03-12 13:00:00,171.22,171.91,171.15,171.91,85426.0,170.4607,171.1476,170.391,171.1476,85426.0
2025-03-12 13:30:00,171.98,172.02,170.87,170.9,78259.0,171.2173,171.2571,170.1122,170.1421,78259.0
2025-03-12 14:00:00,170.91,171.46,170.84,171.44,373694.0,170.152,170.6996,170.0824,170.6797,373694.0
2025-03-12 14:30:00,171.46,171.98,171.38,171.79,83309.0,170.6996,171.2173,170.62,171.0281,83309.0
2025-03-12 15:00:00,171.65,171.67,171.11,171.34,154036.0,170.8888,170.9087,170.3512,170.5801,154036.0
2025-03-12 15:30:00,171.33,171.51,170.89,171.1,196375.0,170.5702,170.7494,170.1321,170.3412,196375.0
2025-03-13 09:30:00,170.79,170.79,169.43,169.66,100876.0,170.0326,170.0326,168.6786,168.9076,100876.0
2025-03-13 10:00:00,169.52,170.72,169.46,170.21,34362.0,168.7682,169.9629,168.7085,169.4551,34362.0
2025-03-13 10:30:00,170.18,170.51,169.78,169.88,72262.0,169.4253,169.7538,169.0271,169.1266,72262.0
2025-03-13 11:00:00,170.01,170.13,169.22,169.27,35716.0,169.256,169.3755,168.4695,168.5193,35716.0
2025-03-13 11:30:00,169.24,169.4,168.67,168.7,70865.0,168.4895,168.6487,167.922,167.9518,70865.0
2025-03-13 12:00:00,168.66,169.11,168.61,168.74,657837.0,167.912,168.36,167.8622,167.9917,657837.0
2025-03-13 12:30:00,168.64,169.29,168.42,168.64,63468.0,167.8921,168.5392,167.6731,167.8921,63468.0
2025-03-13 13:00:00,168.72,168.85,167.97,168.17,94294.0,167.9718,168.1012,167.2251,167.4242,94294.0
2025-03-13 13:30:00,168.15,168.18,167.75,167.83,59435.0,167.4043,167.4342,167.0061,167.0857,59435.0
2025-03-13 14:00:00,167.81,168.8,167.8,168.73,79829.0,167.0658,168.0514,167.0558,167.9817,79829.0
2025-03-13 14:30:00,168.74,169.12,168.63,169.02,90181.0,167.9917,168.37,167.8822,168.2704,90181.0
2025-03-13 15:00:00,168.99,169.19,168.15,168.34,81597.0,168.2406,168.4397,167.4043,167.5934,81597.0
2025-03-13 15:30:00,168.26,168.46,167.83,168.17,238287.0,167.5138,167.7129,167.0857,167.4242,238287.0
2025-03-14 09:30:00,169.57,170.63,169.34,170.25,37664.0,168.818,169.8733,168.589,169.495,37664.0
2025-03-14 10:00:00,170.13,170.41,169.55,169.74,32454.0,169.3755,169.6543,168.7981,168.9872,32454.0
2025-03-14 10:30:00,169.8,170.75,169.8,170.75,146251.0,169.047,169.9928,169.047,169.9928,146251.0
2025-03-14 11:00:00,170.88,171.12,170.71,171.01,28424.0,170.1222,170.3611,169.9529,170.2516,28424.0
2025-03-14 11:30:00,171.04,171.44,171.02,171.33,50931.0,170.2815,170.6797,170.2616,170.5702,50931.0
2025-03-14 12:00:00,171.33,171.36,170.69,170.73,51266.0,170.5702,170.6,169.933,169.9728,51266.0
2025-03-14 12:30:00,170.81,171.4,170.72,171.27,27273.0,170.0525,170.6399,169.9629,170.5104,27273.0
2025-03-14 13:00:00,171.22,171.49,171.06,171.11,42496.0,170.4607,170.7295,170.3014,170.3512,42496.0
2025-03-14 13:30:00,171.14,171.26,170.82,170.86,44627.0,170.381,170.5005,170.0624,170.1023,44627.0
2025-03-14 14:00:00,170.94,171.14,170.74,170.87,70994.0,170.1819,170.381,169.9828,170.1122,70994.0
2025-03-14 14:30:00,170.92,171.36,170.92,171.15,53934.0,170.162,170.6,170.162,170.391,53934.0
2025-03-14 15:00:00,171.13,171.45,171.07,171.16,129544.0,170.3711,170.6897,170.3113,170.4009,129544.0
2025-03-14 15:30:00,171.16,171.71,171.02,171.49,121567.0,170.4009,170.9485,170.2616,170.7295,121567.0
2025-03-17 09:30:00,171.39,172.71,171.39,172.44,39715.0,170.6299,171.9441,170.6299,171.6753,39715.0
2025-03-17 10:00:00,172.4,172.69,172.06,172.29,25663.0,171.6354,171.9242,171.2969,171.5259,25663.0
2025-03-17 10:30:00,172.23,172.52,172.0,172.06,50291.0,171.4662,171.7549,171.2372,171.2969,50291.0
2025-03-17 11:00:00,172.11,172.46,171.99,172.12,41037.0,171.3467,171.6952,171.2273,171.3567,41037.0
2025-03-17 11:30:00,172.12,172.21,171.77,172.0,55760.0,171.3567,171.4463,171.0082,171.2372,55760.0
2025-03-17 12:00:00,172.02,172.38,171.86,172.08,35714.0,171.2571,171.6155,171.0978,171.3169,35714.0
2025-03-17 12:30:00,172.02,172.33,171.9,172.22,59117.0,171.2571,171.5657,171.1377,171.4562,59117.0
2025-03-17 13:00:00,172.24,172.58,172.03,172.49,68855.0,171.4761,171.8146,171.2671,171.725,68855.0
2025-03-17 13:30:00,172.56,173.13,172.51,173.07,43262.0,171.7947,172.3622,171.7449,172.3025,43262.0
2025-03-17 14:00:00,173.09,173.58,173.08,173.51,48852.0,172.3224,172.8102,172.3124,172.7405,48852.0
2025-03-17 14:30:00,173.47,173.8,173.43,173.66,64778.0,172.7007,173.0292,172.6609,172.8898,64778.0
2025-03-17 15:00:00,173.62,173.65,173.41,173.59,111988.0,172.85,172.8799,172.641,172.8202,111988.0
2025-03-17 15:30:00,173.58,173.69,173.07,173.1,162654.0,172.8102,172.9197,172.3025,172.3323,162654.0
2025-03-18 09:30:00,171.91,172.17,171.01,171.02,60253.0,171.5388,171.7982,170.6407,170.6507,60253.0
2025-03-18 10:00:00,170.96,171.19,170.83,171.06,693907.0,170.5908,170.8203,170.4611,170.6906,693907.0
2025-03-18 10:30:00,171.1,171.25,170.76,170.86,34155.0,170.7305,170.8802,170.3912,170.491,34155.0
2025-03-18 11:00:00,170.87,170.87,170.41,170.5,27190.0,170.501,170.501,170.042,170.1318,27190.0
2025-03-18 11:30:00,170.48,170.73,170.24,170.39,28417.0,170.1119,170.3613,169.8724,170.022,28417.0
2025-03-18 12:00:00,170.36,170.96,170.36,170.96,34742.0,169.9921,170.5908,169.9921,170.5908,34742.0
2025-03-18 12:30:00,170.98,171.0,170.33,170.75,43017.0,170.6108,170.6307,169.9622,170.3813,43017.0
2025-03-18 13:00:00,170.73,170.98,170.51,170.81,119569.0,170.3613,170.6108,170.1418,170.4411,119569.0
2025-03-18 13:30:00,170.77,171.1,170.71,170.93,585090.0,170.4012,170.7305,170.3414,170.5609,585090.0
2025-03-18 14:00:00,170.9,171.06,170.61,170.79,68948.0,170.5309,170.6906,170.2416,170.4212,68948.0
2025-03-18 14:30:00,170.82,171.24,170.8,171.06,70172.0,170.4511,170.8702,170.4312,170.6906,70172.0
2025-03-18 15:00:00,171.01,171.12,170.8,170.99,108821.0,170.6407,170.7505,170.4312,170.6208,108821.0
2025-03-18 15:30:00,171.01,171.08,170.68,170.94,76742.0,170.6407,170.7106,170.3114,170.5709,76742.0
2025-03-19 09:30:00,171.13,171.89,171.1,171.84,55712.0,170.7604,171.5188,170.7305,171.4689,55712.0
2025-03-19 10:00:00,171.83,172.22,171.83,172.01,507828.0,171.4589,171.8481,171.4589,171.6385,507828.0
2025-03-19 10:30:00,172.04,172.06,171.69,171.71,46012.0,171.6685,171.6884,171.3192,171.3392,46012.0
2025-03-19 11:00:00,171.71,172.06,171.68,172.01,29606.0,171.3392,171.6884,171.3093,171.6385,29606.0
2025-03-19 11:30:00,172.03,172.45,171.93,172.28,83063.0,171.6585,172.0776,171.5587,171.908,83063.0
2025-03-19 12:00:00,172.32,172.39,172.02,172.17,104063.0,171.9479,172.0177,171.6485,171.7982,104063.0
2025-03-19 12:30:00,172.19,172.19,171.9,171.97,119193.0,171.8182,171.8182,171.5288,171.5986,119193.0
2025-03-19 13:00:00,172.03,172.07,171.45,171.45,48415.0,171.6585,171.6984,171.0798,171.0798,48415.0
2025-03-19 13:30:00,171.42,171.67,171.25,171.42,61106.0,171.0498,171.2993,170.8802,171.0498,61106.0
2025-03-19 14:00:00,171.38,172.13,171.38,171.74,162911.0,171.0099,171.7583,171.0099,171.3691,162911.0
2025-03-19 14:30:00,171.78,172.92,171.78,172.83,235209.0,171.409,172.5466,171.409,172.4568,235209.0
2025-03-19 15:00:00,172.9,173.62,172.53,172.66,110599.0,172.5266,173.2451,172.1574,172.2871,110599.0
2025-03-19 15:30:00,172.63,173.24,172.46,172.58,78242.0,172.2572,172.8659,172.0876,172.2073,78242.0
2025-03-20 09:30:00,171.47,172.54,171.12,172.54,42929.0,171.0997,172.1674,170.7505,172.1674,42929.0
2025-03-20 10:00:00,172.61,173.58,172.61,173.39,431155.0,172.2373,173.2052,172.2373,173.0156,431155.0
2025-03-20 10:30:00,173.41,173.63,173.22,173.22,26619.0,173.0355,173.2551,172.8459,172.8459,26619.0
2025-03-20 11:00:00,173.29,173.35,173.04,173.12,28351.0,172.9158,172.9757,172.6663,172.7462,28351.0
2025-03-20 11:30:00,173.15,173.3,172.83,172.91,23273.0,172.7761,172.9258,172.4568,172.5366,23273.0
2025-03-20 12:00:00,172.89,173.2,172.22,172.22,77869.0,172.5166,172.826,171.8481,171.8481,77869.0
2025-03-20 12:30:00,172.3,172.54,172.18,172.21,51240.0,171.9279,172.1674,171.8082,171.8381,51240.0
2025-03-20 13:00:00,172.22,172.57,171.88,171.89,31798.0,171.8481,172.1973,171.5088,171.5188,31798.0
2025-03-20 13:30:00,171.89,172.32,171.86,171.97,49219.0,171.5188,171.9479,171.4889,171.5986,49219.0
2025-03-20 14:00:00,171.98,172.23,171.59,171.6,83976.0,171.6086,171.8581,171.2195,171.2294,83976.0
2025-03-20 14:30:00,171.55,172.17,171.5,171.77,147616.0,171.1795,171.7982,171.1297,171.3991,147616.0
2025-03-20 15:00:00,171.72,172.24,171.72,171.76,61847.0,171.3492,171.8681,171.3492,171.3891,61847.0
2025-03-20 15:30:00,171.79,172.27,171.79,171.92,138906.0,171.419,171.898,171.419,171.5487,138906.0
2025-03-21 09:30:00,170.42,170.64,169.95,170.5,339257.0,170.052,170.2715,169.583,170.1318,339257.0
2025-03-21 10:00:00,170.5,170.66,169.95,170.57,104045.0,170.1318,170.2915,169.583,170.2017,104045.0
2025-03-21 10:30:00,170.5,171.14,170.36,171.14,33850.0,170.1318,170.7704,169.9921,170.7704,33850.0
2025-03-21 11:00:00,171.17,171.21,170.51,170.57,64660.0,170.8004,170.8403,170.1418,170.2017,64660.0
2025-03-21 11:30:00,170.53,170.71,170.18,170.34,55338.0,170.1617,170.3414,169.8125,169.9722,55338.0
2025-03-21 12:00:00,170.32,171.23,170.2,171.17,76880.0,169.9522,170.8602,169.8325,170.8004,76880.0
2025-03-21 12:30:00,171.12,171.43,170.96,171.43,64569.0,170.7505,171.0598,170.5908,171.0598,64569.0
2025-03-21 13:00:00,171.45,171.45,170.94,170.97,48320.0,171.0798,171.0798,170.5709,170.6008,48320.0
2025-03-21 13:30:00,170.91,171.45,170.79,171.14,26146.0,170.5409,171.0798,170.4212,170.7704,26146.0
2025-03-21 14:00:00,171.19,171.23,170.94,170.95,51865.0,170.8203,170.8602,170.5709,170.5808,51865.0
2025-03-21 14:30:00,170.96,171.32,170.96,171.17,92081.0,170.5908,170.95,170.5908,170.8004,92081.0
2025-03-21 15:00:00,171.1,171.14,170.86,171.05,74639.0,170.7305,170.7704,170.491,170.6806,74639.0
2025-03-21 15:30:00,171.05,171.72,170.96,171.54,78200.0,170.6806,171.3492,170.5908,171.1696,78200.0
2025-03-24 09:30:00,173.32,173.98,173.22,173.93,38408.0,172.9457,173.6043,172.8459,173.5544,38408.0
2025-03-24 10:00:00,173.93,174.08,173.73,174.05,39114.0,173.5544,173.7041,173.3548,173.6741,39114.0
2025-03-24 10:30:00,173.99,174.21,173.87,174.21,25628.0,173.6143,173.8338,173.4945,173.8338,25628.0
2025-03-24 11:00:00,174.23,174.39,174.12,174.33,34136.0,173.8538,174.0134,173.744,173.9535,34136.0
2025-03-24 11:30:00,174.31,174.45,174.21,174.42,38563.0,173.9336,174.0733,173.8338,174.0433,38563.0
2025-03-24 12:00:00,174.43,174.59,174.27,174.27,34890.0,174.0533,174.213,173.8937,173.8937,34890.0
2025-03-24 12:30:00,174.22,174.37,174.14,174.22,13385.0,173.8438,173.9935,173.7639,173.8438,13385.0
2025-03-24 13:00:00,174.26,174.26,174.01,174.16,18686.0,173.8837,173.8837,173.6342,173.7839,18686.0
2025-03-24 13:30:00,174.18,174.24,174.08,174.16,59515.0,173.8039,173.8637,173.7041,173.7839,59515.0
2025-03-24 14:00:00,174.17,174.18,173.9,173.99,65124.0,173.7939,173.8039,173.5245,173.6143,65124.0
2025-03-24 14:30:00,173.98,174.46,173.91,174.44,105893.0,173.6043,174.0833,173.5344,174.0633,105893.0
2025-03-24 15:00:00,174.44,174.61,174.41,174.52,67774.0,174.0633,174.2329,174.0334,174.1431,67774.0
2025-03-24 15:30:00,174.53,174.91,174.49,174.55,117780.0,174.1531,174.5323,174.1132,174.1731,117780.0
2025-03-25 09:30:00,175.07,175.07,174.52,174.64,25275.0,174.6919,174.6919,174.1431,174.2629,25275.0
2025-03-25 10:00:00,174.66,175.03,174.48,175.02,23078.0,174.2828,174.652,174.1032,174.642,23078.0
2025-03-25 10:30:00,175.04,175.3,174.96,175.22,48229.0,174.662,174.9214,174.5822,174.8416,48229.0
2025-03-25 11:00:00,175.21,175.27,175.05,175.14,25618.0,174.8316,174.8915,174.672,174.7618,25618.0
2025-03-25 11:30:00,175.1,175.11,174.77,174.81,33225.0,174.7219,174.7319,174.3926,174.4325,33225.0
2025-03-25 12:00:00,174.85,174.85,174.71,174.72,319287.0,174.4724,174.4724,174.3327,174.3427,319287.0
2025-03-25 12:30:00,174.71,174.78,174.58,174.76,25951.0,174.3327,174.4026,174.203,174.3826,25951.0
2025-03-25 13:00:00,174.79,174.93,174.54,174.56,34107.0,174.4125,174.5522,174.1631,174.183,34107.0
2025-03-25 13:30:00,174.58,174.72,174.56,174.58,23527.0,174.203,174.3427,174.183,174.203,23527.0
2025-03-25 14:00:00,174.58,174.78,174.5,174.62,118384.0,174.203,174.4026,174.1232,174.2429,118384.0
2025-03-25 14:30:00,174.64,174.67,174.45,174.52,64959.0,174.2629,174.2928,174.0733,174.1431,64959.0
2025-03-25 15:00:00,174.53,174.72,174.51,174.58,56846.0,174.1531,174.3427,174.1332,174.203,56846.0
2025-03-25 15:30:00,174.57,174.97,174.35,174.82,147531.0,174.193,174.5922,173.9735,174.4425,147531.0
2025-03-26 09:30:00,174.69,175.21,174.48,174.59,43768.0,174.3128,174.8316,174.1032,174.213,43768.0
2025-03-26 10:00:00,174.56,174.82,174.41,174.61,205487.0,174.183,174.4425,174.0334,174.2329,205487.0
2025-03-26 10:30:00,174.59,174.78,174.48,174.63,51645.0,174.213,174.4026,174.1032,174.2529,51645.0
2025-03-26 11:00:00,174.68,174.75,174.27,174.27,24404.0,174.3028,174.3726,173.8937,173.8937,24404.0
2025-03-26 11:30:00,174.37,174.45,173.73,173.88,59702.0,173.9935,174.0733,173.3548,173.5045,59702.0
2025-03-26 12:00:00,173.84,174.0,173.8,173.98,75806.0,173.4646,173.6243,173.4247,173.6043,75806.0
2025-03-26 12:30:00,173.99,174.09,173.51,173.52,56838.0,173.6143,173.7141,173.1353,173.1453,56838.0
2025-03-26 13:00:00,173.6,173.76,173.34,173.4,56917.0,173.2251,173.3848,172.9657,173.0255,56917.0
2025-03-26 13:30:00,173.33,173.44,173.14,173.15,24508.0,172.9557,173.0655,172.7661,172.7761,24508.0
2025-03-26 14:00:00,173.19,173.59,173.13,173.48,46299.0,172.816,173.2151,172.7561,173.1054,46299.0
2025-03-26 14:30:00,173.49,173.56,172.93,172.97,92986.0,173.1154,173.1852,172.5566,172.5965,92986.0
2025-03-26 15:00:00,173.04,173.32,172.9,173.06,74021.0,172.6663,172.9457,172.5266,172.6863,74021.0
2025-03-26 15:30:00,173.06,173.6,173.05,173.39,80628.0,172.6863,173.2251,172.6763,173.0156,80628.0
2025-03-27 09:30:00,172.98,173.44,172.39,173.44,24681.0,172.6065,173.0655,172.0177,173.0655,24681.0
2025-03-27 10:00:00,173.39,173.84,173.28,173.82,25293.0,173.0156,173.4646,172.9058,173.4446,25293.0
2025-03-27 10:30:00,173.77,174.17,173.77,174.11,65571.0,173.3947,173.7939,173.3947,173.734,65571.0
2025-03-27 11:00:00,174.19,174.2,173.89,173.91,40902.0,173.8138,173.8238,173.5145,173.5344,40902.0
2025-03-27 11:30:00,173.87,173.87,173.32,173.33,115186.0,173.4945,173.4945,172.9457,172.9557,115186.0
2025-03-27 12:00:00,173.33,173.94,173.33,173.64,36015.0,172.9557,173.5644,172.9557,173.265,36015.0
2025-03-27 12:30:00,173.72,173.82,173.12,173.15,32072.0,173.3449,173.4446,172.7462,172.7761,32072.0
2025-03-27 13:00:00,173.19,173.58,173.06,173.21,56459.0,172.816,173.2052,172.6863,172.836,56459.0
2025-03-27 13:30:00,173.26,173.42,173.06,173.13,29278.0,172.8858,173.0455,172.6863,172.7561,29278.0
2025-03-27 14:00:00,173.15,173.69,173.15,173.44,62930.0,172.7761,173.3149,172.7761,173.0655,62930.0
2025-03-27 14:30:00,173.48,173.75,173.24,173.24,53954.0,173.1054,173.3748,172.8659,172.8659,53954.0
2025-03-27 15:00:00,173.3,173.97,173.29,173.91,53467.0,172.9258,173.5943,172.9158,173.5344,53467.0
2025-03-27 15:30:00,173.91,173.91,173.03,173.06,106856.0,173.5344,173.5344,172.6563,172.6863,106856.0
2025-03-28 09:30:00,172.7,172.88,172.12,172.18,256819.0,172.3271,172.5067,171.7483,171.8082,256819.0
2025-03-28 10:00:00,172.09,172.3,171.01,171.06,55314.0,171.7184,171.9279,170.6407,170.6906,55314.0
2025-03-28 10:30:00,171.09,171.14,170.57,170.7,41043.0,170.7205,170.7704,170.2017,170.3314,41043.0
2025-03-28 11:00:00,170.6,170.82,170.42,170.74,38430.0,170.2316,170.4511,170.052,170.3713,38430.0
2025-03-28 11:30:00,170.7,170.96,170.57,170.6,28963.0,170.3314,170.5908,170.2017,170.2316,28963.0
2025-03-28 12:00:00,170.53,170.73,170.11,170.16,43082.0,170.1617,170.3613,169.7427,169.7925,43082.0
2025-03-28 12:30:00,170.18,170.35,170.06,170.08,44560.0,169.8125,169.9821,169.6928,169.7127,44560.0
2025-03-28 13:00:00,170.03,170.03,169.66,169.66,88810.0,169.6628,169.6628,169.2936,169.2936,88810.0
2025-03-28 13:30:00,169.71,170.03,169.69,170.03,98432.0,169.3435,169.6628,169.3236,169.6628,98432.0
2025-03-28 14:00:00,170.04,170.11,169.66,169.75,64307.0,169.6728,169.7427,169.2936,169.3834,64307.0
2025-03-28 14:30:00,169.71,169.82,169.56,169.79,41646.0,169.3435,169.4533,169.1938,169.4233,41646.0
2025-03-28 15:00:00,169.79,169.93,169.61,169.62,70949.0,169.4233,169.563,169.2437,169.2537,70949.0
2025-03-28 15:30:00,169.62,169.74,169.41,169.56,103786.0,169.2537,169.3735,169.0442,169.1938,103786.0
2025-03-31 09:30:00,167.82,168.25,167.18,168.02,80188.0,167.4576,167.8867,166.819,167.6572,80188.0
2025-03-31 10:00:00,168.25,168.5,167.97,168.07,752584.0,167.8867,168.1361,167.6073,167.7071,752584.0
2025-03-31 10:30:00,168.13,168.77,168.11,168.67,101238.0,167.7669,168.4055,167.747,168.3058,101238.0
2025-03-31 11:00:00,168.78,169.15,168.6,168.95,18286.0,168.4155,168.7847,168.2359,168.5852,18286.0
2025-03-31 11:30:00,168.9,169.37,168.85,169.11,30591.0,168.5353,169.0042,168.4854,168.7448,30591.0
2025-03-31 12:00:00,169.13,169.45,168.72,169.45,27881.0,168.7648,169.0841,168.3557,169.0841,27881.0
2025-03-31 12:30:00,169.44,169.44,169.12,169.16,47245.0,169.0741,169.0741,168.7548,168.7947,47245.0
2025-03-31 13:00:00,169.17,169.72,169.07,169.15,82018.0,168.8047,169.3535,168.7049,168.7847,82018.0
2025-03-31 13:30:00,169.27,169.42,169.04,169.16,52530.0,168.9045,169.0541,168.675,168.7947,52530.0
2025-03-31 14:00:00,169.16,170.29,169.15,170.29,108484.0,168.7947,169.9223,168.7847,169.9223,108484.0
2025-03-31 14:30:00,170.24,170.62,170.18,170.22,69128.0,169.8724,170.2516,169.8125,169.8524,69128.0
2025-03-31 15:00:00,170.2,171.0,170.2,170.49,242711.0,169.8325,170.6307,169.8325,170.1218,242711.0
2025-03-31 15:30:00,170.49,171.44,170.43,170.95,918395.0,170.1218,171.0698,170.062,170.5808,918395.0
2025-04-01 09:30:00,170.28,170.64,170.02,170.44,59982.0,169.9123,170.2715,169.6528,170.0719,59982.0
2025-04-01 10:00:00,170.25,170.33,169.26,169.75,35329.0,169.8823,169.9622,168.8945,169.3834,35329.0
2025-04-01 10:30:00,169.77,170.99,169.68,170.95,76074.0,169.4034,170.6208,169.3136,170.5808,76074.0
2025-04-01 11:00:00,170.93,171.58,170.93,171.28,26039.0,170.5609,171.2095,170.5609,170.9101,26039.0
2025-04-01 11:30:00,171.22,171.47,171.08,171.4,36913.0,170.8503,171.0997,170.7106,171.0299,36913.0
2025-04-01 12:00:00,171.4,171.74,171.12,171.12,51456.0,171.0299,171.3691,170.7505,170.7505,51456.0
2025-04-01 12:30:00,171.1,171.33,170.76,171.21,57320.0,170.7305,170.96,170.3912,170.8403,57320.0
2025-04-01 13:00:00,171.16,171.31,170.75,170.78,67518.0,170.7904,170.9401,170.3813,170.4112,67518.0
2025-04-01 13:30:00,170.84,171.02,170.63,170.63,58070.0,170.4711,170.6507,170.2615,170.2615,58070.0
2025-04-01 14:00:00,170.61,170.61,169.89,169.94,80264.0,170.2416,170.2416,169.5231,169.573,80264.0
2025-04-01 14:30:00,169.96,170.27,169.79,170.27,249968.0,169.593,169.9023,169.4233,169.9023,249968.0
2025-04-01 15:00:00,170.25,170.61,170.21,170.48,66997.0,169.8823,170.2416,169.8424,170.1119,66997.0
2025-04-01 15:30:00,170.43,171.44,170.41,171.3,129043.0,170.062,171.0698,170.042,170.9301,129043.0
2025-04-02 09:30:00,169.79,170.95,169.61,170.67,44460.0,169.4233,170.5808,169.2437,170.3014,44460.0
2025-04-02 10:00:00,170.66,171.28,170.49,171.25,18591.0,170.2915,170.9101,170.1218,170.8802,18591.0
2025-04-02 10:30:00,171.24,171.69,171.16,171.67,31028.0,170.8702,171.3192,170.7904,171.2993,31028.0
2025-04-02 11:00:00,171.62,172.01,171.24,171.9,39294.0,171.2494,171.6385,170.8702,171.5288,39294.0
2025-04-02 11:30:00,171.9,172.0,171.24,171.48,830557.0,171.5288,171.6286,170.8702,171.1097,830557.0
2025-04-02 12:00:00,171.51,172.06,171.45,172.06,14440.0,171.1396,171.6884,171.0798,171.6884,14440.0
2025-04-02 12:30:00,172.02,172.56,171.86,172.53,50888.0,171.6485,172.1874,171.4889,172.1574,50888.0
2025-04-02 13:00:00,172.55,173.06,172.53,172.67,40535.0,172.1774,172.6863,172.1574,172.2971,40535.0
2025-04-02 13:30:00,172.66,172.67,171.81,172.0,50198.0,172.2871,172.2971,171.439,171.6286,50198.0
2025-04-02 14:00:00,171.95,172.08,171.15,171.15,95182.0,171.5787,171.7084,170.7804,170.7804,95182.0
2025-04-02 14:30:00,171.14,171.87,171.11,171.13,50761.0,170.7704,171.4989,170.7405,170.7604,50761.0
2025-04-02 15:00:00,171.14,171.78,171.14,171.73,91522.0,170.7704,171.409,170.7704,171.3592,91522.0
2025-04-02 15:30:00,171.68,172.5,171.59,172.24,85312.0,171.3093,172.1275,171.2195,171.8681,85312.0
2025-04-03 09:30:00,166.07,167.34,166.05,166.65,114435.0,165.7114,166.9786,165.6914,166.2901,114435.0
2025-04-03 10:00:00,166.53,166.65,165.59,165.95,48535.0,166.1704,166.2901,165.2324,165.5916,48535.0
2025-04-03 10:30:00,166.1,166.25,165.33,165.42,292405.0,165.7413,165.891,164.973,165.0628,292405.0
2025-04-03 11:00:00,165.39,166.08,165.17,165.82,795261.0,165.0328,165.7214,164.8133,165.4619,795261.0
2025-04-03 11:30:00,165.79,166.6,165.79,166.41,69575.0,165.432,166.2402,165.432,166.0506,69575.0
2025-04-03 12:00:00,166.35,167.07,166.35,167.05,122393.0,165.9908,166.7092,165.9908,166.6893,122393.0
2025-04-03 12:30:00,167.08,167.16,166.18,166.32,73515.0,166.7192,166.799,165.8211,165.9608,73515.0
2025-04-03 13:00:00,166.41,166.53,165.85,165.95,54883.0,166.0506,166.1704,165.4919,165.5916,54883.0
2025-04-03 13:30:00,165.94,166.34,165.79,165.8,57152.0,165.5817,165.9808,165.432,165.442,57152.0
2025-04-03 14:00:00,165.82,165.98,165.4,165.57,65983.0,165.4619,165.6216,165.0428,165.2125,65983.0
2025-04-03 14:30:00,165.62,166.01,165.34,165.89,55023.0,165.2623,165.6515,164.983,165.5318,55023.0
2025-04-03 15:00:00,165.77,165.95,164.96,165.08,146690.0,165.412,165.5916,164.6038,164.7235,146690.0
2025-04-03 15:30:00,165.13,165.31,164.46,164.57,222089.0,164.7734,164.953,164.1049,164.2146,222089.0
2025-04-04 09:30:00,160.61,161.53,159.57,160.92,191497.0,160.2632,161.1812,159.2254,160.5725,191497.0
2025-04-04 10:00:00,160.87,160.87,159.09,159.1,510188.0,160.5226,160.5226,158.7464,158.7564,510188.0
2025-04-04 10:30:00,159.01,159.36,157.23,158.83,112657.0,158.6666,159.0159,156.8905,158.487,112657.0
2025-04-04 11:00:00,158.78,161.16,158.68,159.28,204353.0,158.4371,160.812,158.3373,158.936,204353.0
2025-04-04 11:30:00,159.42,159.71,158.37,158.78,178869.0,159.0757,159.3651,158.028,158.4371,178869.0
2025-04-04 12:00:00,158.74,159.56,157.92,158.1,108760.0,158.3972,159.2154,157.579,157.7586,108760.0
2025-04-04 12:30:00,158.07,158.57,157.57,157.81,254046.0,157.7287,158.2276,157.2297,157.4692,254046.0
2025-04-04 13:00:00,157.8,158.19,156.65,157.46,92240.0,157.4592,157.8484,156.3117,157.12,92240.0
2025-04-04 13:30:00,157.42,158.43,157.07,158.28,110789.0,157.0801,158.0879,156.7308,157.9382,110789.0
2025-04-04 14:00:00,158.39,158.72,156.48,156.59,190383.0,158.048,158.3772,156.1421,156.2518,190383.0
2025-04-04 14:30:00,156.61,156.7,155.69,156.4,333471.0,156.2718,156.3616,155.3538,156.0623,333471.0
2025-04-04 15:00:00,156.42,157.58,155.95,157.11,353012.0,156.0822,157.2397,155.6132,156.7707,353012.0
2025-04-04 15:30:00,157.12,158.15,155.45,155.62,373710.0,156.7807,157.8085,155.1143,155.2839,373710.0
2025-04-07 09:30:00,150.77,152.45,148.34,152.43,225662.0,150.4444,152.1208,148.0197,152.1008,225662.0
2025-04-07 10:00:00,152.31,160.36,151.8,153.26,210804.0,151.9811,160.0137,151.4722,152.929,210804.0
2025-04-07 10:30:00,153.2,156.01,151.77,155.26,623157.0,152.8692,155.6731,151.4423,154.9247,623157.0
2025-04-07 11:00:00,155.11,156.45,151.52,151.59,261858.0,154.775,156.1122,151.1928,151.2626,261858.0
2025-04-07 11:30:00,151.69,154.52,151.69,153.45,176086.0,151.3624,154.1863,151.3624,153.1186,176086.0
2025-04-07 12:00:00,153.2,153.56,152.0,153.41,244126.0,152.8692,153.2284,151.6718,153.0787,244126.0
2025-04-07 12:30:00,153.34,153.98,152.08,152.25,148730.0,153.0089,153.6475,151.7516,151.9212,148730.0
2025-04-07 13:00:00,152.25,155.23,152.25,155.09,134371.0,151.9212,154.8948,151.9212,154.7551,134371.0
2025-04-07 13:30:00,155.0,156.23,154.17,156.13,124744.0,154.6653,155.8926,153.8371,155.7928,124744.0
2025-04-07 14:00:00,156.22,156.51,154.92,155.07,140188.0,155.8826,156.172,154.5855,154.7351,140188.0
2025-04-07 14:30:00,155.09,155.93,154.18,154.4,323918.0,154.7551,155.5933,153.8471,154.0666,323918.0
2025-04-07 15:00:00,154.32,155.25,153.42,153.61,354793.0,153.9868,154.9147,153.0887,153.2783,354793.0
2025-04-07 15:30:00,153.59,155.34,153.58,154.59,486650.0,153.2583,155.0045,153.2483,154.2562,486650.0
2025-04-08 09:30:00,159.66,160.22,158.5,159.99,153743.0,159.3152,159.874,158.1577,159.6445,153743.0
2025-04-08 10:00:00,160.0,160.66,159.86,160.26,116061.0,159.6545,160.3131,159.5148,159.9139,116061.0
2025-04-08 10:30:00,160.3,160.43,158.54,158.54,146393.0,159.9538,160.0836,158.1976,158.1976,146393.0
2025-04-08 11:00:00,158.54,158.99,157.44,157.44,156912.0,158.1976,158.6467,157.1,157.1,156912.0
2025-04-08 11:30:00,157.43,158.71,157.4,158.25,133564.0,157.09,158.3673,157.0601,157.9083,133564.0
2025-04-08 12:00:00,158.19,158.46,156.86,157.52,156257.0,157.8484,158.1178,156.5213,157.1798,156257.0
2025-04-08 12:30:00,157.53,157.64,155.44,155.44,187134.0,157.1898,157.2996,155.1043,155.1043,187134.0
2025-04-08 13:00:00,155.55,155.8,154.03,154.11,141673.0,155.2141,155.4636,153.6974,153.7772,141673.0
2025-04-08 13:30:00,154.03,156.0,153.98,155.36,173994.0,153.6974,155.6631,153.6475,155.0245,173994.0
2025-04-08 14:00:00,155.31,155.47,154.03,154.07,191614.0,154.9746,155.1343,153.6974,153.7373,191614.0
2025-04-08 14:30:00,154.15,155.58,153.85,154.01,187919.0,153.8171,155.244,153.5178,153.6774,187919.0
2025-04-08 15:00:00,153.99,154.04,151.83,152.81,263473.0,153.6575,153.7074,151.5021,152.48,263473.0
2025-04-08 15:30:00,152.71,152.72,150.24,152.51,333554.0,152.3802,152.3902,149.9156,152.1807,333554.0
2025-04-09 09:30:00,151.41,153.84,151.41,153.21,276200.0,151.083,153.5078,151.083,152.8791,276200.0
2025-04-09 10:00:00,153.19,154.28,152.39,153.04,141533.0,152.8592,153.9468,152.0609,152.7095,141533.0
2025-04-09 10:30:00,153.03,153.8,151.42,151.42,140408.0,152.6995,153.4679,151.093,151.093,140408.0
2025-04-09 11:00:00,151.37,153.19,151.37,152.81,125585.0,151.0431,152.8592,151.0431,152.48,125585.0
2025-04-09 11:30:00,152.85,153.2,151.87,152.18,261654.0,152.5199,152.8692,151.542,151.8514,261654.0
2025-04-09 12:00:00,152.18,153.5,151.84,153.14,106093.0,151.8514,153.1685,151.5121,152.8093,106093.0
2025-04-09 12:30:00,153.08,154.12,153.01,153.75,106290.0,152.7494,153.7872,152.6796,153.418,106290.0
2025-04-09 13:00:00,153.78,163.27,152.8,160.51,385644.0,153.4479,162.9174,152.47,160.1634,385644.0
2025-04-09 13:30:00,160.82,164.25,160.51,163.79,280897.0,160.4727,163.8953,160.1634,163.4363,280897.0
2025-04-09 14:00:00,163.75,165.08,162.7,164.81,237235.0,163.3964,164.7235,162.3487,164.4541,237235.0
2025-04-09 14:30:00,164.59,165.08,162.25,162.39,162954.0,164.2346,164.7235,161.8996,162.0393,162954.0
2025-04-09 15:00:00,162.34,165.6,162.07,165.22,178476.0,161.9894,165.2424,161.72,164.8632,178476.0
2025-04-09 15:30:00,165.36,166.8,164.85,165.92,227565.0,165.0029,166.4398,164.494,165.5617,227565.0
2025-04-10 09:30:00,162.91,163.21,161.88,161.94,115801.0,162.5582,162.8576,161.5304,161.5903,115801.0
2025-04-10 10:00:00,162.13,162.39,161.16,161.63,1785609.0,161.7799,162.0393,160.812,161.281,1785609.0
2025-04-10 10:30:00,161.87,162.71,161.07,161.08,252958.0,161.5204,162.3586,160.7222,160.7322,252958.0
2025-04-10 11:00:00,161.02,161.72,160.28,160.3,171469.0,160.6723,161.3708,159.9339,159.9538,171469.0
2025-04-10 11:30:00,160.27,160.42,158.65,158.85,181810.0,159.9239,160.0736,158.3074,158.507,181810.0
2025-04-10 12:00:00,158.79,159.28,156.17,156.77,262378.0,158.4471,158.936,155.8328,156.4315,262378.0
2025-04-10 12:30:00,156.97,159.33,156.97,159.17,242218.0,156.631,158.9859,156.631,158.8263,242218.0
2025-04-10 13:00:00,159.08,160.42,157.15,158.88,109427.0,158.7365,160.0736,156.8106,158.5369,109427.0
2025-04-10 13:30:00,159.02,160.62,158.77,160.37,73974.0,158.6766,160.2731,158.4271,160.0237,73974.0
2025-04-10 14:00:00,160.33,161.78,159.19,161.65,135298.0,159.9838,161.4306,158.8462,161.3009,135298.0
2025-04-10 14:30:00,161.7,162.1,160.29,161.12,105616.0,161.3508,161.7499,159.9439,160.7721,105616.0
2025-04-10 15:00:00,161.05,162.04,160.09,160.14,135113.0,160.7022,161.6901,159.7443,159.7942,135113.0
2025-04-10 15:30:00,160.06,161.2,158.8,160.78,201581.0,159.7144,160.8519,158.4571,160.4328,201581.0
2025-04-11 09:30:00,160.3,161.8,159.49,161.31,308208.0,159.9538,161.4506,159.1456,160.9617,308208.0
2025-04-11 10:00:00,161.07,161.78,159.52,159.57,104565.0,160.7222,161.4306,159.1755,159.2254,104565.0
2025-04-11 10:30:00,159.5,161.15,159.4,160.2,111693.0,159.1556,160.802,159.0558,159.8541,111693.0
2025-04-11 11:00:00,160.14,161.45,159.66,160.29,111738.0,159.7942,161.1014,159.3152,159.9439,111738.0
2025-04-11 11:30:00,160.19,161.55,160.06,161.49,120182.0,159.8441,161.2011,159.7144,161.1413,120182.0
2025-04-11 12:00:00,161.52,162.07,161.3,161.69,82601.0,161.1712,161.72,160.9517,161.3408,82601.0
2025-04-11 12:30:00,161.77,163.3,161.74,163.03,59584.0,161.4207,162.9474,161.3907,162.6779,59584.0
2025-04-11 13:00:00,163.07,163.4,162.32,162.38,73379.0,162.7179,163.0471,161.9695,162.0293,73379.0
2025-04-11 13:30:00,162.43,164.41,162.16,163.9,111163.0,162.0792,164.055,161.8098,163.5461,111163.0
2025-04-11 14:00:00,163.91,163.98,163.0,163.41,126246.0,163.556,163.6259,162.648,163.0571,126246.0
2025-04-11 14:30:00,163.37,163.8,163.03,163.11,76673.0,163.0172,163.4463,162.6779,162.7578,76673.0
2025-04-11 15:00:00,163.15,164.03,163.13,163.69,98826.0,162.7977,163.6758,162.7777,163.3365,98826.0
2025-04-11 15:30:00,163.69,163.88,163.38,163.49,204095.0,163.3365,163.5261,163.0272,163.1369,204095.0
2025-04-14 09:30:00,166.45,166.58,165.03,165.47,437366.0,166.0906,166.2203,164.6736,165.1127,437366.0
2025-04-14 10:00:00,165.55,166.2,165.25,165.91,164161.0,165.1925,165.8411,164.8931,165.5517,164161.0
2025-04-14 10:30:00,165.96,166.41,165.82,166.04,99458.0,165.6016,166.0506,165.4619,165.6814,99458.0
2025-04-14 11:00:00,166.02,166.19,164.86,164.87,82056.0,165.6615,165.8311,164.504,164.514,82056.0
2025-04-14 11:30:00,164.85,165.29,163.88,163.98,102512.0,164.494,164.9331,163.5261,163.6259,102512.0
2025-04-14 12:00:00,163.96,164.6,163.43,164.01,159799.0,163.6059,164.2446,163.0771,163.6558,159799.0
2025-04-14 12:30:00,164.04,164.59,163.92,164.03,101320.0,163.6858,164.2346,163.566,163.6758,101320.0
2025-04-14 13:00:00,163.93,165.0,163.91,164.44,92112.0,163.576,164.6437,163.556,164.0849,92112.0
2025-04-14 13:30:00,164.47,164.98,164.18,164.9,29158.0,164.1148,164.6237,163.8255,164.5439,29158.0
2025-04-14 14:00:00,164.86,165.39,164.86,165.39,53736.0,164.504,165.0328,164.504,165.0328,53736.0
2025-04-14 14:30:00,165.31,165.59,165.26,165.44,78448.0,164.953,165.2324,164.9031,165.0827,78448.0
2025-04-14 15:00:00,165.42,165.98,165.42,165.67,65693.0,165.0628,165.6216,165.0628,165.3122,65693.0
2025-04-14 15:30:00,165.69,165.83,164.79,164.92,86469.0,165.3322,165.4719,164.4341,164.5639,86469.0
2025-04-15 09:30:00,165.01,165.96,164.96,165.69,579590.0,164.6537,165.6016,164.6038,165.3322,579590.0
2025-04-15 10:00:00,165.67,166.17,164.78,165.12,114305.0,165.3122,165.8112,164.4242,164.7634,114305.0
2025-04-15 10:30:00,165.21,165.7,165.03,165.31,62548.0,164.8532,165.3422,164.6736,164.953,62548.0
2025-04-15 11:00:00,165.31,165.7,165.2,165.21,40076.0,164.953,165.3422,164.8433,164.8532,40076.0
2025-04-15 11:30:00,165.17,165.5,164.95,165.32,45936.0,164.8133,165.1426,164.5938,164.963,45936.0
2025-04-15 12:00:00,165.35,165.58,165.18,165.38,32955.0,164.9929,165.2224,164.8233,165.0229,32955.0
2025-04-15 12:30:00,165.39,165.52,164.66,164.84,51107.0,165.0328,165.1626,164.3044,164.484,51107.0
2025-04-15 13:00:00,164.82,165.06,164.36,164.41,26281.0,164.4641,164.7036,164.0051,164.055,26281.0
2025-04-15 13:30:00,164.41,164.83,164.32,164.61,35410.0,164.055,164.4741,163.9652,164.2545,35410.0
2025-04-15 14:00:00,164.6,164.69,164.13,164.34,80193.0,164.2446,164.3344,163.7756,163.9851,80193.0
2025-04-15 14:30:00,164.4,164.86,164.39,164.76,45650.0,164.045,164.504,164.035,164.4042,45650.0
2025-04-15 15:00:00,164.66,164.93,164.46,164.64,67231.0,164.3044,164.5738,164.1049,164.2845,67231.0
2025-04-15 15:30:00,164.66,164.73,164.29,164.44,104377.0,164.3044,164.3743,163.9352,164.0849,104377.0
2025-04-16 09:30:00,162.69,163.11,162.11,162.11,355041.0,162.3387,162.7578,161.7599,161.7599,355041.0
2025-04-16 10:00:00,162.08,162.82,162.08,162.7,27869.0,161.73,162.4684,161.73,162.3487,27869.0
2025-04-16 10:30:00,162.67,163.04,162.59,162.93,77855.0,162.3187,162.6879,162.2389,162.5782,77855.0
2025-04-16 11:00:00,163.05,163.66,162.74,163.57,111940.0,162.6979,163.3066,162.3886,163.2168,111940.0
2025-04-16 11:30:00,163.57,163.57,162.62,162.73,44278.0,163.2168,163.2168,162.2688,162.3786,44278.0
2025-04-16 12:00:00,162.74,162.8,162.47,162.73,259724.0,162.3886,162.4484,162.1192,162.3786,259724.0
2025-04-16 12:30:00,162.71,162.89,162.46,162.62,103984.0,162.3586,162.5382,162.1092,162.2688,103984.0
2025-04-16 13:00:00,162.55,162.86,162.41,162.79,26989.0,162.199,162.5083,162.0593,162.4385,26989.0
2025-04-16 13:30:00,162.8,162.81,160.59,160.62,105700.0,162.4484,162.4584,160.2432,160.2731,105700.0
2025-04-16 14:00:00,160.62,161.41,160.62,161.24,101717.0,160.2731,161.0614,160.2731,160.8918,101717.0
2025-04-16 14:30:00,161.17,161.18,160.29,160.3,37715.0,160.822,160.8319,159.9439,159.9538,37715.0
2025-04-16 15:00:00,160.24,160.35,159.45,159.52,112250.0,159.894,160.0037,159.1057,159.1755,112250.0
2025-04-16 15:30:00,159.57,161.08,159.57,161.01,130082.0,159.2254,160.7322,159.2254,160.6623,130082.0
2025-04-17 09:30:00,161.48,162.06,161.26,161.9,331043.0,161.1313,161.71,160.9118,161.5504,331043.0
2025-04-17 10:00:00,161.73,162.01,160.81,160.81,31059.0,161.3807,161.6601,160.4627,160.4627,31059.0
2025-04-17 10:30:00,160.9,161.11,160.47,160.82,41369.0,160.5525,160.7621,160.1235,160.4727,41369.0
2025-04-17 11:00:00,160.75,161.9,160.75,161.31,106959.0,160.4029,161.5504,160.4029,160.9617,106959.0
2025-04-17 11:30:00,161.32,161.83,161.3,161.33,120634.0,160.9716,161.4805,160.9517,160.9816,120634.0
2025-04-17 12:00:00,161.38,162.27,161.23,162.15,97947.0,161.0315,161.9196,160.8818,161.7998,97947.0
2025-04-17 12:30:00,162.12,162.47,161.74,162.34,78428.0,161.7699,162.1192,161.3907,161.9894,78428.0
2025-04-17 13:00:00,162.35,162.48,161.69,161.69,69746.0,161.9994,162.1291,161.3408,161.3408,69746.0
2025-04-17 13:30:00,161.74,162.55,161.74,162.37,44330.0,161.3907,162.199,161.3907,162.0194,44330.0
2025-04-17 14:00:00,162.29,162.82,162.29,162.47,45298.0,161.9395,162.4684,161.9395,162.1192,45298.0
2025-04-17 14:30:00,162.51,162.76,162.08,162.08,97511.0,162.1591,162.4085,161.73,161.73,97511.0
2025-04-17 15:00:00,162.07,162.14,161.5,161.69,83526.0,161.72,161.7899,161.1512,161.3408,83526.0
2025-04-17 15:30:00,161.66,162.02,161.26,161.42,150557.0,161.3109,161.6701,160.9118,161.0714,150557.0
2025-04-21 09:30:00,159.83,160.11,158.95,159.0,62263.0,159.4849,159.7642,158.6068,158.6566,62263.0
2025-04-21 10:00:00,158.88,158.88,158.16,158.27,56920.0,158.5369,158.5369,157.8185,157.9282,56920.0
2025-04-21 10:30:00,158.24,158.66,157.94,157.96,38408.0,157.8983,158.3174,157.5989,157.6189,38408.0
2025-04-21 11:00:00,157.99,158.1,157.52,157.58,74923.0,157.6488,157.7586,157.1798,157.2397,74923.0
2025-04-21 11:30:00,157.56,157.62,156.9,156.98,50410.0,157.2198,157.2796,156.5612,156.641,50410.0
2025-04-21 12:00:00,157.0,157.29,156.99,157.11,58055.0,156.661,156.9503,156.651,156.7707,58055.0
2025-04-21 12:30:00,157.14,157.62,156.98,157.0,41577.0,156.8007,157.2796,156.641,156.661,41577.0
2025-04-21 13:00:00,157.03,157.15,156.5,156.6,49795.0,156.6909,156.8106,156.162,156.2618,49795.0
2025-04-21 13:30:00,156.58,156.77,156.21,156.29,43129.0,156.2419,156.4315,155.8727,155.9525,43129.0
2025-04-21 14:00:00,156.25,156.56,156.13,156.56,63892.0,155.9126,156.2219,155.7928,156.2219,63892.0
2025-04-21 14:30:00,156.56,156.77,156.18,156.18,90630.0,156.2219,156.4315,155.8427,155.8427,90630.0
2025-04-21 15:00:00,156.19,156.89,156.19,156.7,105210.0,155.8527,156.5512,155.8527,156.3616,105210.0
2025-04-21 15:30:00,156.75,158.05,156.72,157.81,142473.0,156.4115,157.7087,156.3816,157.4692,142473.0
2025-04-22 09:30:00,159.53,160.31,159.37,160.06,22266.0,159.1855,159.9638,159.0258,159.7144,22266.0
2025-04-22 10:00:00,160.22,160.64,160.22,160.37,344936.0,159.874,160.2931,159.874,160.0237,344936.0
2025-04-22 10:30:00,160.43,161.05,160.27,160.97,46474.0,160.0836,160.7022,159.9239,160.6224,46474.0
2025-04-22 11:00:00,160.97,161.31,160.96,161.14,27277.0,160.6224,160.9617,160.6124,160.792,27277.0
2025-04-22 11:30:00,161.05,161.57,160.71,161.49,64404.0,160.7022,161.2211,160.363,161.1413,64404.0
2025-04-22 12:00:00,161.5,162.33,161.5,162.19,73904.0,161.1512,161.9795,161.1512,161.8398,73904.0
2025-04-22 12:30:00,162.18,162.32,161.71,161.93,72444.0,161.8298,161.9695,161.3608,161.5803,72444.0
2025-04-22 13:00:00,161.9,162.16,160.35,160.48,978063.0,161.5504,161.8098,160.0037,160.1334,978063.0
2025-04-22 13:30:00,160.41,160.75,160.13,160.15,76986.0,160.0636,160.4029,159.7842,159.8042,76986.0
2025-04-22 14:00:00,160.13,161.33,160.12,161.28,100042.0,159.7842,160.9816,159.7742,160.9317,100042.0
2025-04-22 14:30:00,161.27,161.86,161.27,161.76,94251.0,160.9217,161.5105,160.9217,161.4107,94251.0
2025-04-22 15:00:00,161.76,161.84,160.99,161.09,116306.0,161.4107,161.4905,160.6423,160.7421,116306.0
2025-04-22 15:30:00,161.08,161.89,160.91,161.73,177889.0,160.7322,161.5404,160.5625,161.3807,177889.0
2025-04-23 09:30:00,165.54,166.65,165.17,166.2,126216.0,165.1825,166.2901,164.8133,165.8411,126216.0
2025-04-23 10:00:00,166.4,166.7,165.35,166.17,55914.0,166.0407,166.34,164.9929,165.8112,55914.0
2025-04-23 10:30:00,166.12,166.54,165.64,165.66,22467.0,165.7613,166.1804,165.2823,165.3023,22467.0
2025-04-23 11:00:00,165.78,165.97,164.38,164.55,117406.0,165.422,165.6116,164.025,164.1947,117406.0
2025-04-23 11:30:00,164.56,164.8,163.63,164.12,77887.0,164.2046,164.4441,163.2766,163.7656,77887.0
2025-04-23 12:00:00,164.09,164.12,163.17,163.79,50823.0,163.7357,163.7656,162.8176,163.4363,50823.0
2025-04-23 12:30:00,163.81,164.42,163.63,164.32,47239.0,163.4563,164.0649,163.2766,163.9652,47239.0
2025-04-23 13:00:00,164.31,164.73,163.89,164.38,35429.0,163.9552,164.3743,163.5361,164.025,35429.0
2025-04-23 13:30:00,164.46,164.54,163.82,164.34,39773.0,164.1049,164.1847,163.4662,163.9851,39773.0
2025-04-23 14:00:00,164.32,164.53,163.81,163.84,66985.0,163.9652,164.1747,163.4563,163.4862,66985.0
2025-04-23 14:30:00,163.92,164.22,163.65,163.75,89546.0,163.566,163.8654,163.2966,163.3964,89546.0
2025-04-23 15:00:00,163.77,163.9,163.12,163.31,92170.0,163.4163,163.5461,162.7677,162.9573,92170.0
2025-04-23 15:30:00,163.3,164.04,163.06,163.63,112098.0,162.9474,163.6858,162.7079,163.2766,112098.0
2025-04-24 09:30:00,164.09,164.76,163.62,164.76,23834.0,163.7357,164.4042,163.2667,164.4042,23834.0
2025-04-24 10:00:00,164.83,165.65,164.69,165.65,39941.0,164.4741,165.2923,164.3344,165.2923,39941.0
2025-04-24 10:30:00,165.6,165.94,165.34,165.69,55831.0,165.2424,165.5817,164.983,165.3322,55831.0
2025-04-24 11:00:00,165.71,166.13,165.57,165.71,46472.0,165.3522,165.7712,165.2125,165.3522,46472.0
2025-04-24 11:30:00,165.63,166.04,165.55,165.7,55884.0,165.2723,165.6814,165.1925,165.3422,55884.0
2025-04-24 12:00:00,165.75,166.33,165.6,166.17,85129.0,165.3921,165.9708,165.2424,165.8112,85129.0
2025-04-24 12:30:00,166.2,166.58,166.17,166.51,30656.0,165.8411,166.2203,165.8112,166.1504,30656.0
2025-04-24 13:00:00,166.44,166.45,166.06,166.27,18200.0,166.0806,166.0906,165.7014,165.9109,18200.0
2025-04-24 13:30:00,166.35,166.48,166.18,166.36,27447.0,165.9908,166.1205,165.8211,166.0008,27447.0
2025-04-24 14:00:00,166.42,166.69,166.32,166.45,54949.0,166.0606,166.33,165.9608,166.0906,54949.0
2025-04-24 14:30:00,166.44,166.8,166.44,166.62,52859.0,166.0806,166.4398,166.0806,166.2602,52859.0
2025-04-24 15:00:00,166.59,166.6,166.08,166.27,113346.0,166.2303,166.2402,165.7214,165.9109,113346.0
2025-04-24 15:30:00,166.22,166.93,166.15,166.73,72104.0,165.8611,166.5695,165.7912,166.37,72104.0
2025-04-25 09:30:00,166.58,166.94,166.06,166.09,314400.0,166.2203,166.5795,165.7014,165.7313,314400.0
2025-04-25 10:00:00,166.2,166.94,165.78,165.96,46130.0,165.8411,166.5795,165.422,165.6016,46130.0
2025-04-25 10:30:00,166.02,166.73,165.77,166.6,23732.0,165.6615,166.37,165.412,166.2402,23732.0
2025-04-25 11:00:00,166.52,166.8,166.44,166.56,26462.0,166.1604,166.4398,166.0806,166.2003,26462.0
2025-04-25 11:30:00,166.48,166.81,166.31,166.78,32172.0,166.1205,166.4498,165.9509,166.4198,32172.0
2025-04-25 12:00:00,166.77,167.16,166.73,167.11,33450.0,166.4099,166.799,166.37,166.7491,33450.0
2025-04-25 12:30:00,167.1,167.31,166.97,167.31,34393.0,166.7392,166.9487,166.6094,166.9487,34393.0
2025-04-25 13:00:00,167.29,167.89,167.26,167.87,211406.0,166.9287,167.5274,166.8988,167.5075,211406.0
2025-04-25 13:30:00,167.88,167.89,166.72,167.01,134263.0,167.5175,167.5274,166.36,166.6493,134263.0
2025-04-25 14:00:00,167.02,167.68,166.94,167.58,113256.0,166.6593,167.3179,166.5795,167.2181,113256.0
2025-04-25 14:30:00,167.57,167.85,167.42,167.55,88146.0,167.2081,167.4875,167.0585,167.1882,88146.0
2025-04-25 15:00:00,167.55,167.82,167.52,167.53,89752.0,167.1882,167.4576,167.1582,167.1682,89752.0
2025-04-25 15:30:00,167.5,167.91,167.26,167.8,145579.0,167.1383,167.5474,166.8988,167.4376,145579.0
2025-04-28 09:30:00,167.87,168.39,167.52,167.61,29576.0,167.5075,168.0264,167.1582,167.2481,29576.0
2025-04-28 10:00:00,167.57,168.12,167.41,167.75,28335.0,167.2081,167.7569,167.0485,167.3877,28335.0
2025-04-28 10:30:00,167.81,168.14,167.45,167.83,28085.0,167.4476,167.7769,167.0884,167.4676,28085.0
2025-04-28 11:00:00,167.82,167.94,166.8,166.83,29134.0,167.4576,167.5773,166.4398,166.4697,29134.0
2025-04-28 11:30:00,166.82,167.18,166.79,166.89,33080.0,166.4598,166.819,166.4298,166.5296,33080.0
2025-04-28 12:00:00,166.92,166.92,166.45,166.48,29908.0,166.5595,166.5595,166.0906,166.1205,29908.0
2025-04-28 12:30:00,166.54,166.88,166.47,166.61,39874.0,166.1804,166.5196,166.1105,166.2502,39874.0
2025-04-28 13:00:00,166.62,166.72,166.25,166.26,33978.0,166.2602,166.36,165.891,165.901,33978.0
2025-04-28 13:30:00,166.24,166.95,166.16,166.88,21414.0,165.881,166.5895,165.8012,166.5196,21414.0
2025-04-28 14:00:00,166.87,167.19,166.81,167.11,34680.0,166.5096,166.829,166.4498,166.7491,34680.0
2025-04-28 14:30:00,167.17,167.25,167.01,167.22,36018.0,166.809,166.8888,166.6493,166.8589,36018.0
2025-04-28 15:00:00,167.18,167.8,167.18,167.7,31049.0,166.819,167.4376,166.819,167.3379,31049.0
2025-04-28 15:30:00,167.72,168.25,167.53,167.87,102296.0,167.3578,167.8867,167.1682,167.5075,102296.0
2025-04-29 09:30:00,167.46,168.14,167.32,167.85,300912.0,167.0984,167.7769,166.9587,167.4875,300912.0
2025-04-29 10:00:00,167.82,168.55,167.57,167.67,32337.0,167.4576,168.186,167.2081,167.3079,32337.0
2025-04-29 10:30:00,167.72,168.62,167.72,168.61,25367.0,167.3578,168.2559,167.3578,168.2459,25367.0
2025-04-29 11:00:00,168.65,168.67,168.06,168.37,75505.0,168.2858,168.3058,167.6971,168.0064,75505.0
2025-04-29 11:30:00,168.35,168.47,168.0,168.15,20488.0,167.9865,168.1062,167.6372,167.7869,20488.0
2025-04-29 12:00:00,168.18,168.64,168.14,168.5,23380.0,167.8168,168.2758,167.7769,168.1361,23380.0
2025-04-29 12:30:00,168.44,168.55,167.79,167.94,26367.0,168.0763,168.186,167.4277,167.5773,26367.0
2025-04-29 13:00:00,167.9,168.44,167.83,168.38,56479.0,167.5374,168.0763,167.4676,168.0164,56479.0
2025-04-29 13:30:00,168.43,169.13,168.35,169.02,68501.0,168.0663,168.7648,167.9865,168.655,68501.0
2025-04-29 14:00:00,169.05,169.24,168.86,169.04,75233.0,168.6849,168.8745,168.4954,168.675,75233.0
2025-04-29 14:30:00,169.08,169.2,168.92,168.97,23120.0,168.7149,168.8346,168.5552,168.6051,23120.0
2025-04-29 15:00:00,168.96,169.2,168.93,169.03,52407.0,168.5951,168.8346,168.5652,168.665,52407.0
2025-04-29 15:30:00,169.04,169.21,168.78,168.87,58177.0,168.675,168.8446,168.4155,168.5053,58177.0
2025-04-30 09:30:00,166.69,166.86,165.28,165.29,400265.0,166.33,166.4997,164.9231,164.9331,400265.0
2025-04-30 10:00:00,165.47,166.72,165.46,166.71,87877.0,165.1127,166.36,165.1027,166.35,87877.0
2025-04-30 10:30:00,166.64,167.07,166.48,166.91,32156.0,166.2801,166.7092,166.1205,166.5496,32156.0
2025-04-30 11:00:00,166.92,167.71,166.92,167.62,31635.0,166.5595,167.3478,166.5595,167.258,31635.0
2025-04-30 11:30:00,167.56,167.8,167.48,167.69,42279.0,167.1982,167.4376,167.1183,167.3279,42279.0
2025-04-30 12:00:00,167.73,167.94,167.27,167.36,16843.0,167.3678,167.5773,166.9088,166.9986,16843.0
2025-04-30 12:30:00,167.33,167.81,167.14,167.71,28958.0,166.9687,167.4476,166.7791,167.3478,28958.0
2025-04-30 13:00:00,167.78,167.9,167.04,167.9,38055.0,167.4177,167.5374,166.6793,167.5374,38055.0
2025-04-30 13:30:00,167.89,168.2,167.88,168.08,103565.0,167.5274,167.8368,167.5175,167.717,103565.0
2025-04-30 14:00:00,168.04,168.76,167.88,168.07,70300.0,167.6771,168.3956,167.5175,167.7071,70300.0
2025-04-30 14:30:00,168.08,168.22,167.62,167.75,172983.0,167.717,167.8567,167.258,167.3877,172983.0
2025-04-30 15:00:00,167.8,168.1,167.7,167.72,67931.0,167.4376,167.737,167.3379,167.3578,67931.0
2025-04-30 15:30:00,167.76,169.75,167.59,169.06,403344.0,167.3977,169.3834,167.2281,168.6949,403344.0
2025-05-01 09:30:00,170.61,170.79,169.71,169.77,533747.0,170.2416,170.4212,169.3435,169.4034,533747.0
2025-05-01 10:00:00,169.92,170.73,169.74,170.68,83588.0,169.5531,170.3613,169.3735,170.3114,83588.0
2025-05-01 10:30:00,170.62,170.92,170.38,170.9,32597.0,170.2516,170.5509,170.0121,170.5309,32597.0
2025-05-01 11:00:00,170.89,171.09,170.75,170.9,40151.0,170.521,170.7205,170.3813,170.5309,40151.0
2025-05-01 11:30:00,170.93,170.93,169.82,169.97,54678.0,170.5609,170.5609,169.4533,169.603,54678.0
2025-05-01 12:00:00,170.0,170.29,169.7,170.01,54485.0,169.6329,169.9223,169.3335,169.6429,54485.0
2025-05-01 12:30:00,169.96,170.19,169.71,169.87,46610.0,169.593,169.8225,169.3435,169.5032,46610.0
2025-05-01 13:00:00,169.87,170.56,169.87,170.35,54203.0,169.5032,170.1917,169.5032,169.9821,54203.0
2025-05-01 13:30:00,170.37,170.48,169.99,170.18,32570.0,170.0021,170.1119,169.6229,169.8125,32570.0
2025-05-01 14:00:00,170.17,170.65,170.17,170.55,58522.0,169.8025,170.2815,169.8025,170.1817,58522.0
2025-05-01 14:30:00,170.56,170.8,170.5,170.57,57408.0,170.1917,170.4312,170.1318,170.2017,57408.0
2025-05-01 15:00:00,170.46,170.6,170.25,170.5,37567.0,170.0919,170.2316,169.8823,170.1318,37567.0
2025-05-01 15:30:00,170.54,170.59,169.33,169.45,58673.0,170.1717,170.2216,168.9643,169.0841,58673.0
2025-05-02 09:30:00,171.4,172.04,171.4,171.66,61434.0,171.0299,171.6685,171.0299,171.2893,61434.0
2025-05-02 10:00:00,171.73,172.36,171.57,172.36,44217.0,171.3592,171.9878,171.1995,171.9878,44217.0
2025-05-02 10:30:00,172.3,172.32,171.88,172.11,41184.0,171.9279,171.9479,171.5088,171.7383,41184.0
2025-05-02 11:00:00,172.14,172.25,171.81,171.83,41542.0,171.7683,171.878,171.439,171.4589,41542.0
2025-05-02 11:30:00,171.84,172.33,171.79,172.3,47315.0,171.4689,171.9579,171.419,171.9279,47315.0
2025-05-02 12:00:00,172.32,172.77,172.31,172.47,553503.0,171.9479,172.3969,171.9379,172.0976,553503.0
2025-05-02 12:30:00,172.5,172.67,172.46,172.58,42418.0,172.1275,172.2971,172.0876,172.2073,42418.0
2025-05-02 13:00:00,172.53,172.64,172.22,172.35,55869.0,172.1574,172.2672,171.8481,171.9778,55869.0
2025-05-02 13:30:00,172.35,172.5,172.23,172.41,28062.0,171.9778,172.1275,171.8581,172.0377,28062.0
2025-05-02 14:00:00,172.44,172.64,172.44,172.54,62193.0,172.0676,172.2672,172.0676,172.1674,62193.0
2025-05-02 14:30:00,172.54,172.74,172.23,172.41,132442.0,172.1674,172.367,171.8581,172.0377,132442.0
2025-05-02 15:00:00,172.4,172.68,172.23,172.59,96744.0,172.0277,172.3071,171.8581,172.2173,96744.0
2025-05-02 15:30:00,172.59,172.68,172.19,172.34,139140.0,172.2173,172.3071,171.8182,171.9678,139140.0
2025-05-05 09:30:00,171.16,171.7,171.08,171.67,346909.0,170.7904,171.3292,170.7106,171.2993,346909.0
2025-05-05 10:00:00,171.69,171.95,171.48,171.91,25406.0,171.3192,171.5787,171.1097,171.5388,25406.0
2025-05-05 10:30:00,171.91,172.29,171.73,172.27,26852.0,171.5388,171.9179,171.3592,171.898,26852.0
2025-05-05 11:00:00,172.28,172.31,172.03,172.09,57752.0,171.908,171.9379,171.6585,171.7184,57752.0
2025-05-05 11:30:00,172.11,172.15,171.83,172.13,47709.0,171.7383,171.7782,171.4589,171.7583,47709.0
2025-05-05 12:00:00,172.14,172.4,172.08,172.32,33863.0,171.7683,172.0277,171.7084,171.9479,33863.0
2025-05-05 12:30:00,172.34,172.38,172.22,172.24,27302.0,171.9678,172.0077,171.8481,171.8681,27302.0
2025-05-05 13:00:00,172.22,172.29,172.06,172.09,25906.0,171.8481,171.9179,171.6884,171.7184,25906.0
2025-05-05 13:30:00,172.08,172.43,172.08,172.35,65749.0,171.7084,172.0576,171.7084,171.9778,65749.0
2025-05-05 14:00:00,172.33,172.53,172.32,172.47,44430.0,171.9579,172.1574,171.9479,172.0976,44430.0
2025-05-05 14:30:00,172.44,172.62,172.41,172.41,50699.0,172.0676,172.2472,172.0377,172.0377,50699.0
2025-05-05 15:00:00,172.33,172.42,172.05,172.11,32867.0,171.9579,172.0477,171.6785,171.7383,32867.0
2025-05-05 15:30:00,172.06,172.28,171.59,171.66,208428.0,171.6884,171.908,171.2195,171.2893,208428.0
2025-05-06 09:30:00,170.22,170.49,169.79,170.01,30121.0,169.8524,170.1218,169.4233,169.6429,30121.0
2025-05-06 10:00:00,169.96,170.93,169.87,170.84,23236.0,169.593,170.5609,169.5032,170.4711,23236.0
2025-05-06 10:30:00,170.85,171.01,170.75,170.82,30520.0,170.4811,170.6407,170.3813,170.4511,30520.0
2025-05-06 11:00:00,170.86,171.08,170.72,171.0,27530.0,170.491,170.7106,170.3513,170.6307,27530.0
2025-05-06 11:30:00,171.03,171.08,170.61,170.65,1760100.0,170.6607,170.7106,170.2416,170.2815,1760100.0
2025-05-06 12:00:00,170.67,171.4,170.62,170.72,40767.0,170.3014,171.0299,170.2516,170.3513,40767.0
2025-05-06 12:30:00,170.68,170.93,170.26,170.26,30958.0,170.3114,170.5609,169.8923,169.8923,30958.0
2025-05-06 13:00:00,170.31,170.63,170.24,170.36,36479.0,169.9422,170.2615,169.8724,169.9921,36479.0
2025-05-06 13:30:00,170.36,170.49,169.95,169.99,54330.0,169.9921,170.1218,169.583,169.6229,54330.0
2025-05-06 14:00:00,170.01,170.55,170.0,170.52,47984.0,169.6429,170.1817,169.6329,170.1518,47984.0
2025-05-06 14:30:00,170.54,170.69,170.4,170.69,50505.0,170.1717,170.3214,170.032,170.3214,50505.0
2025-05-06 15:00:00,170.67,170.67,170.38,170.58,59499.0,170.3014,170.3014,170.0121,170.2116,59499.0
2025-05-06 15:30:00,170.58,170.77,170.03,170.05,179415.0,170.2116,170.4012,169.6628,169.6828,179415.0
2025-05-07 09:30:00,170.53,170.7,170.1,170.69,627674.0,170.1617,170.3314,169.7327,170.3214,627674.0
2025-05-07 10:00:00,170.72,170.83,170.59,170.8,25525.0,170.3513,170.4611,170.2216,170.4312,25525.0
2025-05-07 10:30:00,170.78,170.86,169.95,170.1,23008.0,170.4112,170.491,169.583,169.7327,23008.0
2025-05-07 11:00:00,170.06,170.06,169.76,170.04,20859.0,169.6928,169.6928,169.3934,169.6728,20859.0
2025-05-07 11:30:00,169.98,170.37,169.96,170.36,48850.0,169.6129,170.0021,169.593,169.9921,48850.0
2025-05-07 12:00:00,170.33,170.5,170.11,170.11,27686.0,169.9622,170.1318,169.7427,169.7427,27686.0
2025-05-07 12:30:00,170.14,170.81,170.13,170.78,44462.0,169.7726,170.4411,169.7626,170.4112,44462.0
2025-05-07 13:00:00,170.75,170.93,170.66,170.77,125935.0,170.3813,170.5609,170.2915,170.4012,125935.0
2025-05-07 13:30:00,170.78,170.79,170.09,170.18,28262.0,170.4112,170.4212,169.7227,169.8125,28262.0
2025-05-07 14:00:00,169.98,170.52,169.23,169.84,83798.0,169.6129,170.1518,168.8646,169.4732,83798.0
2025-05-07 14:30:00,169.82,170.8,169.7,170.72,59130.0,169.4533,170.4312,169.3335,170.3513,59130.0
2025-05-07 15:00:00,170.63,170.74,169.84,169.87,64012.0,170.2615,170.3713,169.4732,169.5032,64012.0
2025-05-07 15:30:00,169.83,171.56,169.78,170.9,106975.0,169.4633,171.1895,169.4134,170.5309,106975.0
2025-05-08 09:30:00,172.05,172.25,171.54,171.68,94132.0,171.6785,171.878,171.1696,171.3093,94132.0
2025-05-08 10:00:00,171.66,171.86,171.21,171.7,26896.0,171.2893,171.4889,170.8403,171.3292,26896.0
2025-05-08 10:30:00,171.74,171.92,170.88,171.12,29436.0,171.3691,171.5487,170.511,170.7505,29436.0
2025-05-08 11:00:00,171.05,172.39,170.98,172.17,101782.0,170.6806,172.0177,170.6108,171.7982,101782.0
2025-05-08 11:30:00,172.14,173.12,171.97,172.74,72295.0,171.7683,172.7462,171.5986,172.367,72295.0
2025-05-08 12:00:00,172.79,173.07,172.76,172.76,50348.0,172.4169,172.6963,172.3869,172.3869,50348.0
2025-05-08 12:30:00,172.8,173.2,172.79,173.13,39267.0,172.4268,172.826,172.4169,172.7561,39267.0
2025-05-08 13:00:00,173.11,173.11,172.77,172.85,29056.0,172.7362,172.7362,172.3969,172.4767,29056.0
2025-05-08 13:30:00,172.83,172.88,172.34,172.36,35500.0,172.4568,172.5067,171.9678,171.9878,35500.0
2025-05-08 14:00:00,172.33,172.67,172.33,172.49,62804.0,171.9579,172.2971,171.9579,172.1175,62804.0
2025-05-08 14:30:00,172.49,172.8,172.48,172.6,32350.0,172.1175,172.4268,172.1075,172.2273,32350.0
2025-05-08 15:00:00,172.55,172.84,172.37,172.75,62349.0,172.1774,172.4668,171.9978,172.377,62349.0
2025-05-08 15:30:00,172.76,172.76,171.39,171.48,116696.0,172.3869,172.3869,171.0199,171.1097,116696.0
2025-05-09 09:30:00,171.99,172.23,171.65,171.91,39565.0,171.6186,171.8581,171.2793,171.5388,39565.0
2025-05-09 10:00:00,171.92,171.99,170.92,171.01,87748.0,171.5487,171.6186,170.5509,170.6407,87748.0
2025-05-09 10:30:00,171.06,171.16,170.64,171.07,31671.0,170.6906,170.7904,170.2715,170.7006,31671.0
2025-05-09 11:00:00,171.12,171.28,170.92,171.1,26488.0,170.7505,170.9101,170.5509,170.7305,26488.0
2025-05-09 11:30:00,171.11,171.39,170.99,171.37,50752.0,170.7405,171.0199,170.6208,170.9999,50752.0
2025-05-09 12:00:00,171.37,171.37,170.87,170.96,30594.0,170.9999,170.9999,170.501,170.5908,30594.0
2025-05-09 12:30:00,170.93,171.11,170.72,170.8,29547.0,170.5609,170.7405,170.3513,170.4312,29547.0
2025-05-09 13:00:00,170.82,171.03,170.67,170.99,42949.0,170.4511,170.6607,170.3014,170.6208,42949.0
2025-05-09 13:30:00,170.95,171.24,170.86,171.24,25757.0,170.5808,170.8702,170.491,170.8702,25757.0
2025-05-09 14:00:00,171.25,171.27,170.99,171.01,59026.0,170.8802,170.9001,170.6208,170.6407,59026.0
2025-05-09 14:30:00,171.01,171.26,170.99,171.2,45738.0,170.6407,170.8902,170.6208,170.8303,45738.0
2025-05-09 15:00:00,171.23,171.48,171.2,171.22,60125.0,170.8602,171.1097,170.8303,170.8503,60125.0
2025-05-09 15:30:00,171.18,171.24,170.88,170.91,126790.0,170.8103,170.8702,170.511,170.5409,126790.0
2025-05-12 09:30:00,176.01,176.05,174.89,174.91,112755.0,175.6299,175.6698,174.5123,174.5323,112755.0
2025-05-12 10:00:00,174.92,175.49,174.79,174.8,132022.0,174.5423,175.111,174.4125,174.4225,132022.0
2025-05-12 10:30:00,174.79,175.45,174.51,175.15,32175.0,174.4125,175.0711,174.1332,174.7718,32175.0
2025-05-12 11:00:00,175.13,175.36,174.9,175.06,36868.0,174.7518,174.9813,174.5223,174.682,36868.0
2025-05-12 11:30:00,175.08,175.2,174.89,174.91,41966.0,174.7019,174.8217,174.5123,174.5323,41966.0
2025-05-12 12:00:00,174.93,175.46,174.9,175.32,30255.0,174.5522,175.0811,174.5223,174.9414,30255.0
2025-05-12 12:30:00,175.32,175.84,175.32,175.84,77351.0,174.9414,175.4603,174.9414,175.4603,77351.0
2025-05-12 13:00:00,175.83,176.22,175.8,175.93,75299.0,175.4503,175.8395,175.4204,175.5501,75299.0
2025-05-12 13:30:00,176.0,176.13,175.92,175.99,45550.0,175.6199,175.7497,175.5401,175.61,45550.0
2025-05-12 14:00:00,176.03,176.2,175.95,176.16,62089.0,175.6499,175.8195,175.57,175.7796,62089.0
2025-05-12 14:30:00,176.18,176.3,175.95,175.96,63973.0,175.7995,175.9193,175.57,175.58,63973.0
2025-05-12 15:00:00,175.94,176.17,175.88,175.96,48754.0,175.5601,175.7896,175.5002,175.58,48754.0
2025-05-12 15:30:00,175.95,176.41,175.73,176.41,325268.0,175.57,176.029,175.3505,176.029,325268.0
2025-05-13 09:30:00,176.26,176.81,176.07,176.74,56736.0,175.8794,176.4282,175.6898,176.3583,56736.0
2025-05-13 10:00:00,176.76,177.45,176.74,177.03,349656.0,176.3783,177.0668,176.3583,176.6477,349656.0
2025-05-13 10:30:00,177.01,177.15,176.76,177.04,120954.0,176.6278,176.7674,176.3783,176.6577,120954.0
2025-05-13 11:00:00,177.03,177.32,176.95,177.22,147014.0,176.6477,176.9371,176.5679,176.8373,147014.0
2025-05-13 11:30:00,177.21,177.32,177.01,177.07,40777.0,176.8273,176.9371,176.6278,176.6876,40777.0
2025-05-13 12:00:00,177.06,177.08,176.84,177.01,33238.0,176.6776,176.6976,176.4581,176.6278,33238.0
2025-05-13 12:30:00,177.02,177.24,176.94,177.07,53562.0,176.6377,176.8573,176.5579,176.6876,53562.0
2025-05-13 13:00:00,177.1,177.23,177.0,177.18,181522.0,176.7176,176.8473,176.6178,176.7974,181522.0
2025-05-13 13:30:00,177.23,177.4,177.05,177.05,192050.0,176.8473,177.0169,176.6677,176.6677,192050.0
2025-05-13 14:00:00,177.02,177.2,176.98,177.04,59217.0,176.6377,176.8173,176.5978,176.6577,59217.0
2025-05-13 14:30:00,177.04,177.23,176.93,177.21,73047.0,176.6577,176.8473,176.5479,176.8273,73047.0
2025-05-13 15:00:00,177.21,177.3,177.12,177.18,155661.0,176.8273,176.9171,176.7375,176.7974,155661.0
2025-05-13 15:30:00,177.18,177.35,176.7,176.72,80785.0,176.7974,176.967,176.3184,176.3384,80785.0
2025-05-14 09:30:00,177.0,177.2,176.6,176.96,124420.0,176.6178,176.8173,176.2186,176.5779,124420.0
2025-05-14 10:00:00,176.99,177.03,176.62,176.86,34925.0,176.6078,176.6477,176.2386,176.4781,34925.0
2025-05-14 10:30:00,176.89,176.98,176.62,176.86,28042.0,176.508,176.5978,176.2386,176.4781,28042.0
2025-05-14 11:00:00,176.87,176.91,176.31,176.87,44242.0,176.4881,176.528,175.9293,176.4881,44242.0
2025-05-14 11:30:00,176.8,177.0,176.79,176.96,28091.0,176.4182,176.6178,176.4082,176.5779,28091.0
2025-05-14 12:00:00,176.94,177.07,176.89,176.95,30247.0,176.5579,176.6876,176.508,176.5679,30247.0
2025-05-14 12:30:00,176.94,177.15,176.76,176.84,54316.0,176.5579,176.7674,176.3783,176.4581,54316.0
2025-05-14 13:00:00,176.83,176.83,176.36,176.54,79593.0,176.4481,176.4481,175.9792,176.1588,79593.0
2025-05-14 13:30:00,176.56,176.8,176.51,176.77,103515.0,176.1787,176.4182,176.1288,176.3883,103515.0
2025-05-14 14:00:00,176.77,176.85,176.56,176.6,65292.0,176.3883,176.4681,176.1787,176.2186,65292.0
2025-05-14 14:30:00,176.62,177.0,176.62,176.87,64053.0,176.2386,176.6178,176.2386,176.4881,64053.0
2025-05-14 15:00:00,176.84,176.92,176.56,176.72,74084.0,176.4581,176.5379,176.1787,176.3384,74084.0
2025-05-14 15:30:00,176.67,176.93,176.46,176.73,152388.0,176.2885,176.5479,176.0789,176.3484,152388.0
2025-05-15 09:30:00,176.01,176.58,176.01,176.52,46567.0,175.6299,176.1987,175.6299,176.1388,46567.0
2025-05-15 10:00:00,176.52,176.77,176.43,176.5,112128.0,176.1388,176.3883,176.049,176.1189,112128.0
2025-05-15 10:30:00,176.52,176.79,176.43,176.78,36006.0,176.1388,176.4082,176.049,176.3982,36006.0
2025-05-15 11:00:00,176.82,177.44,176.78,177.33,25865.0,176.4382,177.0568,176.3982,176.9471,25865.0
2025-05-15 11:30:00,177.33,177.65,177.29,177.59,155171.0,176.9471,177.2664,176.9071,177.2065,155171.0
2025-05-15 12:00:00,177.6,177.86,177.5,177.62,46794.0,177.2165,177.4759,177.1167,177.2364,46794.0
2025-05-15 12:30:00,177.58,177.86,177.5,177.86,39656.0,177.1965,177.4759,177.1167,177.4759,39656.0
2025-05-15 13:00:00,177.87,178.12,177.86,178.03,62990.0,177.4859,177.7354,177.4759,177.6455,62990.0
2025-05-15 13:30:00,178.02,178.02,177.73,177.76,31684.0,177.6356,177.6356,177.3462,177.3761,31684.0
2025-05-15 14:00:00,177.77,177.77,177.42,177.62,60801.0,177.3861,177.3861,177.0369,177.2364,60801.0
2025-05-15 14:30:00,177.64,177.89,177.62,177.77,23460.0,177.2564,177.5059,177.2364,177.3861,23460.0
2025-05-15 15:00:00,177.76,177.84,177.32,177.46,49251.0,177.3761,177.456,176.9371,177.0768,49251.0
2025-05-15 15:30:00,177.47,177.95,177.47,177.95,58918.0,177.0868,177.5657,177.0868,177.5657,58918.0
2025-05-16 09:30:00,178.02,178.28,177.84,178.22,36803.0,177.6356,177.895,177.456,177.8351,36803.0
2025-05-16 10:00:00,178.24,178.35,178.06,178.11,22150.0,177.8551,177.9649,177.6755,177.7254,22150.0
2025-05-16 10:30:00,178.09,178.12,177.75,178.0,23323.0,177.7054,177.7354,177.3662,177.6156,23323.0
2025-05-16 11:00:00,178.06,178.16,177.92,178.06,18902.0,177.6755,177.7753,177.5358,177.6755,18902.0
2025-05-16 11:30:00,178.12,178.27,178.09,178.1,44181.0,177.7354,177.885,177.7054,177.7154,44181.0
2025-05-16 12:00:00,178.13,178.51,178.12,178.49,27763.0,177.7453,178.1245,177.7354,178.1046,27763.0
2025-05-16 12:30:00,178.51,178.64,178.44,178.58,69738.0,178.1245,178.2542,178.0547,178.1944,69738.0
2025-05-16 13:00:00,178.57,178.89,178.54,178.8,60805.0,178.1844,178.5037,178.1544,178.4139,60805.0
2025-05-16 13:30:00,178.82,178.91,178.67,178.73,24062.0,178.4338,178.5236,178.2842,178.344,24062.0
2025-05-16 14:00:00,178.71,178.94,178.7,178.9,35603.0,178.3241,178.5536,178.3141,178.5137,35603.0
2025-05-16 14:30:00,178.9,179.13,178.87,179.0,41401.0,178.5137,178.7432,178.4837,178.6135,41401.0
2025-05-16 15:00:00,179.04,179.21,179.03,179.11,68919.0,178.6534,178.823,178.6434,178.7232,68919.0
2025-05-16 15:30:00,179.07,179.19,178.88,179.17,90825.0,178.6833,178.803,178.4937,178.7831,90825.0
2025-05-19 09:30:00,177.34,178.56,177.34,178.51,37790.0,176.957,178.1744,176.957,178.1245,37790.0
2025-05-19 10:00:00,178.56,178.98,178.47,178.75,49417.0,178.1744,178.5935,178.0846,178.364,49417.0
2025-05-19 10:30:00,178.7,178.92,178.61,178.65,16216.0,178.3141,178.5336,178.2243,178.2642,16216.0
2025-05-19 11:00:00,178.69,179.05,178.67,178.88,41646.0,178.3041,178.6633,178.2842,178.4937,41646.0
2025-05-19 11:30:00,178.93,179.26,178.91,179.13,26008.0,178.5436,178.8729,178.5236,178.7432,26008.0
2025-05-19 12:00:00,179.13,179.44,179.13,179.43,28521.0,178.7432,179.0525,178.7432,179.0425,28521.0
2025-05-19 12:30:00,179.44,179.63,179.29,179.6,60389.0,179.0525,179.2421,178.9028,179.2122,60389.0
2025-05-19 13:00:00,179.58,179.85,179.58,179.71,58018.0,179.1922,179.4616,179.1922,179.3219,58018.0
2025-05-19 13:30:00,179.69,179.8,179.49,179.51,94918.0,179.302,179.4117,179.1024,179.1224,94918.0
2025-05-19 14:00:00,179.51,179.55,179.21,179.32,43416.0,179.1224,179.1623,178.823,178.9328,43416.0
2025-05-19 14:30:00,179.29,179.5,179.27,179.48,50300.0,178.9028,179.1124,178.8829,179.0924,50300.0
2025-05-19 15:00:00,179.48,179.55,179.12,179.22,75354.0,179.0924,179.1623,178.7332,178.833,75354.0
2025-05-19 15:30:00,179.23,179.73,179.22,179.66,254515.0,178.843,179.3419,178.833,179.272,254515.0
2025-05-20 09:30:00,179.14,179.21,178.76,179.04,43846.0,178.7532,178.823,178.374,178.6534,43846.0
2025-05-20 10:00:00,179.01,179.11,178.86,179.01,80181.0,178.6234,178.7232,178.4738,178.6234,80181.0
2025-05-20 10:30:00,179.02,179.31,178.98,179.03,34754.0,178.6334,178.9228,178.5935,178.6434,34754.0
2025-05-20 11:00:00,178.99,179.26,178.92,179.16,100083.0,178.6035,178.8729,178.5336,178.7731,100083.0
2025-05-20 11:30:00,179.2,179.21,178.88,179.02,76205.0,178.813,178.823,178.4937,178.6334,76205.0
2025-05-20 12:00:00,179.05,179.09,178.8,178.9,354605.0,178.6633,178.7033,178.4139,178.5137,354605.0
2025-05-20 12:30:00,178.92,179.17,178.9,179.14,56702.0,178.5336,178.7831,178.5137,178.7532,56702.0
2025-05-20 13:00:00,179.13,179.24,179.08,179.16,125789.0,178.7432,178.8529,178.6933,178.7731,125789.0
2025-05-20 13:30:00,179.14,179.17,178.89,179.06,471106.0,178.7532,178.7831,178.5037,178.6733,471106.0
2025-05-20 14:00:00,179.04,179.09,178.36,178.41,182342.0,178.6534,178.7033,177.9748,178.0247,182342.0
2025-05-20 14:30:00,178.38,178.61,178.34,178.47,94737.0,177.9948,178.2243,177.9549,178.0846,94737.0
2025-05-20 15:00:00,178.46,178.6,178.1,178.5,158801.0,178.0746,178.2143,177.7154,178.1145,158801.0
2025-05-20 15:30:00,178.53,179.03,178.53,179.02,136231.0,178.1445,178.6434,178.1445,178.6334,136231.0
2025-05-21 09:30:00,177.67,178.32,177.53,178.11,50992.0,177.2863,177.9349,177.1466,177.7254,50992.0
2025-05-21 10:00:00,178.19,178.5,178.1,178.13,88236.0,177.8052,178.1145,177.7154,177.7453,88236.0
2025-05-21 10:30:00,178.12,178.44,177.99,178.43,79331.0,177.7354,178.0547,177.6056,178.0447,79331.0
2025-05-21 11:00:00,178.43,178.82,178.38,178.73,263300.0,178.0447,178.4338,177.9948,178.344,263300.0
2025-05-21 11:30:00,178.76,178.83,178.61,178.75,70135.0,178.374,178.4438,178.2243,178.364,70135.0
2025-05-21 12:00:00,178.73,178.85,178.59,178.66,97055.0,178.344,178.4638,178.2043,178.2742,97055.0
2025-05-21 12:30:00,178.66,178.9,178.58,178.61,97715.0,178.2742,178.5137,178.1944,178.2243,97715.0
2025-05-21 13:00:00,178.59,178.59,176.54,176.57,259361.0,178.2043,178.2043,176.1588,176.1887,259361.0
2025-05-21 13:30:00,176.52,177.47,176.34,176.96,56827.0,176.1388,177.0868,175.9592,176.5779,56827.0
2025-05-21 14:00:00,176.99,177.04,176.39,176.7,66456.0,176.6078,176.6577,176.0091,176.3184,66456.0
2025-05-21 14:30:00,176.71,177.0,176.32,176.37,38414.0,176.3284,176.6178,175.9392,175.9891,38414.0
2025-05-21 15:00:00,176.34,176.53,175.76,175.9,181106.0,175.9592,176.1488,175.3805,175.5201,181106.0
2025-05-21 15:30:00,175.94,176.54,175.93,176.08,105013.0,175.5601,176.1588,175.5501,175.6998,105013.0
2025-05-22 09:30:00,175.88,176.32,175.72,176.23,50931.0,175.5002,175.9392,175.3405,175.8494,50931.0
2025-05-22 10:00:00,176.28,176.53,175.72,175.77,49308.0,175.8993,176.1488,175.3405,175.3904,49308.0
2025-05-22 10:30:00,175.8,175.9,175.37,175.79,41689.0,175.4204,175.5201,174.9913,175.4104,41689.0
2025-05-22 11:00:00,175.77,175.92,175.51,175.6,32720.0,175.3904,175.5401,175.131,175.2208,32720.0
2025-05-22 11:30:00,175.58,176.13,175.54,176.06,67508.0,175.2008,175.7497,175.1609,175.6798,67508.0
2025-05-22 12:00:00,176.09,176.49,175.99,176.2,39550.0,175.7097,176.1089,175.61,175.8195,39550.0
2025-05-22 12:30:00,176.19,176.19,175.75,175.75,50600.0,175.8095,175.8095,175.3705,175.3705,50600.0
2025-05-22 13:00:00,175.76,176.28,175.64,176.23,45698.0,175.3805,175.8993,175.2607,175.8494,45698.0
2025-05-22 13:30:00,176.24,176.53,176.14,176.41,50894.0,175.8594,176.1488,175.7596,176.029,50894.0
2025-05-22 14:00:00,176.43,176.63,176.35,176.52,77611.0,176.049,176.2486,175.9692,176.1388,77611.0
2025-05-22 14:30:00,176.5,176.62,176.3,176.56,83988.0,176.1189,176.2386,175.9193,176.1787,83988.0
2025-05-22 15:00:00,176.55,176.82,176.54,176.78,109725.0,176.1687,176.4382,176.1588,176.3982,109725.0
2025-05-22 15:30:00,176.79,176.79,175.69,175.8,325750.0,176.4082,176.4082,175.3106,175.4204,325750.0
2025-05-23 09:30:00,173.23,173.88,173.0,173.38,246488.0,172.8559,173.5045,172.6264,173.0056,246488.0
2025-05-23 10:00:00,173.42,174.05,173.42,173.73,67214.0,173.0455,173.6741,173.0455,173.3548,67214.0
2025-05-23 10:30:00,173.74,174.05,173.52,173.54,32131.0,173.3648,173.6741,173.1453,173.1652,32131.0
2025-05-23 11:00:00,173.56,173.98,173.49,173.97,37246.0,173.1852,173.6043,173.1154,173.5943,37246.0
2025-05-23 11:30:00,173.98,174.31,173.83,173.85,56866.0,173.6043,173.9336,173.4546,173.4746,56866.0
2025-05-23 12:00:00,173.87,174.08,173.72,173.99,59780.0,173.4945,173.7041,173.3449,173.6143,59780.0
2025-05-23 12:30:00,173.95,174.22,173.76,174.02,47200.0,173.5744,173.8438,173.3848,173.6442,47200.0
2025-05-23 13:00:00,174.01,174.61,173.98,174.61,74764.0,173.6342,174.2329,173.6043,174.2329,74764.0
2025-05-23 13:30:00,174.55,174.69,174.3,174.49,33965.0,174.1731,174.3128,173.9236,174.1132,33965.0
2025-05-23 14:00:00,174.49,174.79,174.27,174.44,89000.0,174.1132,174.4125,173.8937,174.0633,89000.0
2025-05-23 14:30:00,174.48,174.66,174.39,174.45,56855.0,174.1032,174.2828,174.0134,174.0733,56855.0
2025-05-23 15:00:00,174.49,174.69,174.14,174.25,85565.0,174.1132,174.3128,173.7639,173.8737,85565.0
2025-05-23 15:30:00,174.24,174.55,173.81,174.0,117839.0,173.8637,174.1731,173.4347,173.6243,117839.0
2025-05-27 09:30:00,176.18,176.18,175.52,176.06,34917.0,175.7995,175.7995,175.141,175.6798,34917.0
2025-05-27 10:00:00,176.09,176.58,176.09,176.45,22612.0,175.7097,176.1987,175.7097,176.069,22612.0
2025-05-27 10:30:00,176.51,176.69,176.41,176.58,45899.0,176.1288,176.3084,176.029,176.1987,45899.0
2025-05-27 11:00:00,176.57,176.86,176.54,176.86,56621.0,176.1887,176.4781,176.1588,176.4781,56621.0
2025-05-27 11:30:00,176.82,176.86,176.75,176.81,47470.0,176.4382,176.4781,176.3683,176.4282,47470.0
2025-05-27 12:00:00,176.83,177.04,176.82,177.0,40356.0,176.4481,176.6577,176.4382,176.6178,40356.0
2025-05-27 12:30:00,177.01,177.37,177.0,177.18,40416.0,176.6278,176.987,176.6178,176.7974,40416.0
2025-05-27 13:00:00,177.19,177.33,177.17,177.26,41069.0,176.8074,176.9471,176.7874,176.8772,41069.0
2025-05-27 13:30:00,177.25,177.51,177.19,177.5,55159.0,176.8672,177.1267,176.8074,177.1167,55159.0
2025-05-27 14:00:00,177.49,177.57,177.39,177.41,49090.0,177.1067,177.1865,177.0069,177.0269,49090.0
2025-05-27 14:30:00,177.41,177.5,177.4,177.4,44954.0,177.0269,177.1167,177.0169,177.0169,44954.0
2025-05-27 15:00:00,177.38,177.51,177.34,177.35,46905.0,176.997,177.1267,176.957,176.967,46905.0
2025-05-27 15:30:00,177.36,177.58,177.24,177.57,84902.0,176.977,177.1965,176.8573,177.1865,84902.0
2025-05-28 09:30:00,177.53,178.06,177.48,177.5,698709.0,177.1466,177.6755,177.0967,177.1167,698709.0
2025-05-28 10:00:00,177.5,177.62,177.28,177.35,28404.0,177.1167,177.2364,176.8972,176.967,28404.0
2025-05-28 10:30:00,177.31,177.33,176.95,177.0,31008.0,176.9271,176.9471,176.5679,176.6178,31008.0
2025-05-28 11:00:00,177.05,177.22,176.89,177.0,22542.0,176.6677,176.8373,176.508,176.6178,22542.0
2025-05-28 11:30:00,176.97,177.07,176.88,176.91,41122.0,176.5878,176.6876,176.498,176.528,41122.0
2025-05-28 12:00:00,176.96,177.2,176.94,177.16,29998.0,176.5779,176.8173,176.5579,176.7774,29998.0
2025-05-28 12:30:00,177.17,177.25,177.09,177.2,21805.0,176.7874,176.8672,176.7076,176.8173,21805.0
2025-05-28 13:00:00,177.16,177.34,177.16,177.23,46807.0,176.7774,176.957,176.7774,176.8473,46807.0
2025-05-28 13:30:00,177.21,177.22,176.95,176.99,29453.0,176.8273,176.8373,176.5679,176.6078,29453.0
2025-05-28 14:00:00,177.02,177.21,177.01,177.12,51566.0,176.6377,176.8273,176.6278,176.7375,51566.0
2025-05-28 14:30:00,177.14,177.2,176.5,177.07,68154.0,176.7575,176.8173,176.1189,176.6876,68154.0
2025-05-28 15:00:00,177.03,177.34,176.83,176.88,121188.0,176.6477,176.957,176.4481,176.498,121188.0
2025-05-28 15:30:00,176.84,176.88,176.16,176.4,138781.0,176.4581,176.498,175.7796,176.0191,138781.0
2025-05-29 09:30:00,178.0,178.0,177.18,177.45,1047317.0,177.6156,177.6156,176.7974,177.0668,1047317.0
2025-05-29 10:00:00,177.38,177.5,176.69,177.11,50221.0,176.997,177.1167,176.3084,176.7275,50221.0
2025-05-29 10:30:00,177.11,177.36,176.86,177.31,64383.0,176.7275,176.977,176.4781,176.9271,64383.0
2025-05-29 11:00:00,177.34,177.34,176.96,177.24,66831.0,176.957,176.957,176.5779,176.8573,66831.0
2025-05-29 11:30:00,177.25,177.27,176.0,176.08,52366.0,176.8672,176.8872,175.6199,175.6998,52366.0
2025-05-29 12:00:00,176.16,176.75,175.87,176.71,41993.0,175.7796,176.3683,175.4902,176.3284,41993.0
2025-05-29 12:30:00,176.69,176.99,176.69,176.95,55086.0,176.3084,176.6078,176.3084,176.5679,55086.0
2025-05-29 13:00:00,176.92,177.11,176.71,176.73,27591.0,176.5379,176.7275,176.3284,176.3484,27591.0
2025-05-29 13:30:00,176.74,176.88,176.53,176.55,52734.0,176.3583,176.498,176.1488,176.1687,52734.0
2025-05-29 14:00:00,176.55,176.76,176.28,176.39,67204.0,176.1687,176.3783,175.8993,176.0091,67204.0
2025-05-29 14:30:00,176.39,176.8,176.38,176.61,64889.0,176.0091,176.4182,175.9991,176.2286,64889.0
2025-05-29 15:00:00,176.58,176.85,176.49,176.62,103223.0,176.1987,176.4681,176.1089,176.2386,103223.0
2025-05-29 15:30:00,176.63,177.11,176.63,176.92,121485.0,176.2486,176.7275,176.2486,176.5379,121485.0
2025-05-30 09:30:00,176.64,176.99,176.14,176.43,52614.0,176.2586,176.6078,175.7596,176.049,52614.0
2025-05-30 10:00:00,176.49,177.01,176.35,176.93,48587.0,176.1089,176.6278,175.9692,176.5479,48587.0
2025-05-30 10:30:00,176.95,177.06,176.59,176.66,57098.0,176.5679,176.6776,176.2087,176.2785,57098.0
2025-05-30 11:00:00,176.69,176.94,176.56,176.92,33058.0,176.3084,176.5579,176.1787,176.5379,33058.0
2025-05-30 11:30:00,176.9,176.96,176.39,176.57,36113.0,176.518,176.5779,176.0091,176.1887,36113.0
2025-05-30 12:00:00,176.56,176.75,175.67,175.74,90118.0,176.1787,176.3683,175.2906,175.3605,90118.0
2025-05-30 12:30:00,175.73,175.86,175.28,175.57,143864.0,175.3505,175.4802,174.9015,175.1909,143864.0
2025-05-30 13:00:00,175.58,176.08,175.49,175.99,40206.0,175.2008,175.6998,175.111,175.61,40206.0
2025-05-30 13:30:00,176.01,176.27,175.96,176.02,29808.0,175.6299,175.8893,175.58,175.6399,29808.0
2025-05-30 14:00:00,176.03,176.8,176.0,176.72,108248.0,175.6499,176.4182,175.6199,176.3384,108248.0
2025-05-30 14:30:00,176.73,176.87,176.57,176.83,38069.0,176.3484,176.4881,176.1887,176.4481,38069.0
2025-05-30 15:00:00,176.84,177.5,176.83,177.42,65454.0,176.4581,177.1167,176.4481,177.0369,65454.0
2025-05-30 15:30:00,177.39,177.56,177.0,177.08,157378.0,177.0069,177.1766,176.6178,176.6976,157378.0
2025-06-02 09:30:00,176.65,176.86,176.07,176.07,128924.0,176.2685,176.4781,175.6898,175.6898,128924.0
2025-06-02 10:00:00,176.0,176.49,175.64,176.47,38693.0,175.6199,176.1089,175.2607,176.0889,38693.0
2025-06-02 10:30:00,176.44,176.8,176.4,176.8,43551.0,176.059,176.4182,176.0191,176.4182,43551.0
2025-06-02 11:00:00,176.78,176.9,176.53,176.58,117565.0,176.3982,176.518,176.1488,176.1987,117565.0
2025-06-02 11:30:00,176.59,177.01,176.46,176.97,27305.0,176.2087,176.6278,176.0789,176.5878,27305.0
2025-06-02 12:00:00,176.97,177.02,176.66,176.75,22499.0,176.5878,176.6377,176.2785,176.3683,22499.0
2025-06-02 12:30:00,176.77,177.01,176.7,176.99,57928.0,176.3883,176.6278,176.3184,176.6078,57928.0
2025-06-02 13:00:00,176.99,177.12,176.9,176.94,52215.0,176.6078,176.7375,176.518,176.5579,52215.0
2025-06-02 13:30:00,176.96,177.02,176.84,176.96,17079.0,176.5779,176.6377,176.4581,176.5779,17079.0
2025-06-02 14:00:00,176.98,177.51,176.89,177.45,71750.0,176.5978,177.1267,176.508,177.0668,71750.0
2025-06-02 14:30:00,177.47,177.58,177.36,177.54,96870.0,177.0868,177.1965,176.977,177.1566,96870.0
2025-06-02 15:00:00,177.55,177.81,177.53,177.73,77633.0,177.1666,177.426,177.1466,177.3462,77633.0
2025-06-02 15:30:00,177.72,177.9,177.58,177.86,81833.0,177.3362,177.5158,177.1965,177.4759,81833.0
2025-06-03 09:30:00,177.82,177.91,177.53,177.58,56875.0,177.436,177.5258,177.1466,177.1965,56875.0
2025-06-03 10:00:00,177.61,177.99,177.34,177.99,55895.0,177.2265,177.6056,176.957,177.6056,55895.0
2025-06-03 10:30:00,177.99,178.24,177.81,178.24,26346.0,177.6056,177.8551,177.426,177.8551,26346.0
2025-06-03 11:00:00,178.27,178.47,178.26,178.41,37854.0,177.885,178.0846,177.8751,178.0247,37854.0
2025-06-03 11:30:00,178.43,178.66,178.42,178.66,31177.0,178.0447,178.2742,178.0347,178.2742,31177.0
2025-06-03 12:00:00,178.66,178.8,178.5,178.68,50151.0,178.2742,178.4139,178.1145,178.2941,50151.0
2025-06-03 12:30:00,178.68,178.87,178.68,178.84,37408.0,178.2941,178.4837,178.2941,178.4538,37408.0
2025-06-03 13:00:00,178.85,179.06,178.77,178.99,34482.0,178.4638,178.6733,178.384,178.6035,34482.0
2025-06-03 13:30:00,178.96,179.05,178.84,178.85,20324.0,178.5735,178.6633,178.4538,178.4638,20324.0
2025-06-03 14:00:00,178.87,178.93,178.54,178.92,73261.0,178.4837,178.5436,178.1544,178.5336,73261.0
2025-06-03 14:30:00,178.92,179.03,178.88,178.97,86576.0,178.5336,178.6434,178.4937,178.5835,86576.0
2025-06-03 15:00:00,178.97,179.01,178.83,178.96,95100.0,178.5835,178.6234,178.4438,178.5735,95100.0
2025-06-03 15:30:00,178.98,179.07,178.73,178.95,103198.0,178.5935,178.6833,178.344,178.5636,103198.0
2025-06-04 09:30:00,179.23,179.8,179.23,179.78,126868.0,178.843,179.4117,178.843,179.3918,126868.0
2025-06-04 10:00:00,179.77,179.98,179.44,179.97,39293.0,179.3818,179.5913,179.0525,179.5814,39293.0
2025-06-04 10:30:00,179.95,180.04,179.73,180.0,37375.0,179.5614,179.6512,179.3419,179.6113,37375.0
2025-06-04 11:00:00,180.03,180.11,179.83,179.86,34360.0,179.6412,179.7211,179.4417,179.4716,34360.0
2025-06-04 11:30:00,179.84,180.0,179.73,179.8,43349.0,179.4516,179.6113,179.3419,179.4117,43349.0
2025-06-04 12:00:00,179.84,179.84,179.51,179.54,34777.0,179.4516,179.4516,179.1224,179.1523,34777.0
2025-06-04 12:30:00,179.56,179.82,179.56,179.8,21701.0,179.1722,179.4317,179.1722,179.4117,21701.0
2025-06-04 13:00:00,179.81,179.97,179.81,179.93,39581.0,179.4217,179.5814,179.4217,179.5414,39581.0
2025-06-04 13:30:00,179.95,180.05,179.89,180.02,24979.0,179.5614,179.6612,179.5015,179.6313,24979.0
2025-06-04 14:00:00,180.03,180.13,179.94,180.01,40571.0,179.6412,179.741,179.5514,179.6213,40571.0
2025-06-04 14:30:00,180.04,180.04,179.8,179.86,34649.0,179.6512,179.6512,179.4117,179.4716,34649.0
2025-06-04 15:00:00,179.87,179.92,179.79,179.86,104558.0,179.4816,179.5315,179.4017,179.4716,104558.0
2025-06-04 15:30:00,179.88,179.93,179.62,179.62,75133.0,179.4916,179.5414,179.2321,179.2321,75133.0
2025-06-05 09:30:00,179.93,180.13,179.12,179.21,82026.0,179.5414,179.741,178.7332,178.823,82026.0
2025-06-05 10:00:00,179.2,179.7,179.17,179.7,32487.0,178.813,179.3119,178.7831,179.3119,32487.0
2025-06-05 10:30:00,179.73,180.1,179.18,180.1,84989.0,179.3419,179.7111,178.7931,179.7111,84989.0
2025-06-05 11:00:00,180.07,180.4,180.01,180.38,53129.0,179.6811,180.0104,179.6213,179.9905,53129.0
2025-06-05 11:30:00,180.39,180.46,180.24,180.41,36125.0,180.0005,180.0703,179.8508,180.0204,36125.0
2025-06-05 12:00:00,180.42,180.52,179.97,180.22,37166.0,180.0304,180.1302,179.5814,179.8308,37166.0
2025-06-05 12:30:00,180.22,180.22,179.28,179.43,199604.0,179.8308,179.8308,178.8928,179.0425,199604.0
2025-06-05 13:00:00,179.41,179.99,179.32,179.93,25622.0,179.0226,179.6013,178.9328,179.5414,25622.0
2025-06-05 13:30:00,179.98,180.11,179.71,179.74,71725.0,179.5913,179.7211,179.3219,179.3519,71725.0
2025-06-05 14:00:00,179.75,179.79,179.0,179.65,73032.0,179.3618,179.4017,178.6135,179.2621,73032.0
2025-06-05 14:30:00,179.67,179.87,179.63,179.7,82586.0,179.282,179.4816,179.2421,179.3119,82586.0
2025-06-05 15:00:00,179.74,179.78,178.63,178.97,134647.0,179.3519,179.3918,178.2443,178.5835,134647.0
2025-06-05 15:30:00,178.97,179.6,178.94,179.17,111995.0,178.5835,179.2122,178.5536,178.7831,111995.0
2025-06-06 09:30:00,180.39,180.87,180.29,180.79,31274.0,180.0005,180.4794,179.9007,180.3996,31274.0
2025-06-06 10:00:00,180.8,180.83,180.49,180.52,23931.0,180.4096,180.4395,180.1002,180.1302,23931.0
2025-06-06 10:30:00,180.51,180.65,180.42,180.48,17958.0,180.1202,180.2599,180.0304,180.0903,17958.0
2025-06-06 11:00:00,180.43,180.74,179.9,180.25,63335.0,180.0404,180.3497,179.5115,179.8608,63335.0
2025-06-06 11:30:00,180.25,180.43,180.12,180.31,21781.0,179.8608,180.0404,179.731,179.9206,21781.0
2025-06-06 12:00:00,180.31,180.43,180.22,180.27,35379.0,179.9206,180.0404,179.8308,179.8807,35379.0
2025-06-06 12:30:00,180.3,180.3,179.7,179.9,25824.0,179.9106,179.9106,179.3119,179.5115,25824.0
2025-06-06 13:00:00,179.91,180.18,179.78,180.12,12190.0,179.5215,179.7909,179.3918,179.731,12190.0
2025-06-06 13:30:00,180.12,180.33,180.11,180.33,16720.0,179.731,179.9406,179.7211,179.9406,16720.0
2025-06-06 14:00:00,180.32,180.68,180.32,180.53,81865.0,179.9306,180.2898,179.9306,180.1402,81865.0
2025-06-06 14:30:00,180.56,180.75,180.49,180.55,68336.0,180.1701,180.3597,180.1002,180.1601,68336.0
2025-06-06 15:00:00,180.55,180.64,180.47,180.5,25765.0,180.1601,180.2499,180.0803,180.1102,25765.0
2025-06-06 15:30:00,180.48,180.59,180.35,180.36,58853.0,180.0903,180.2,179.9605,179.9705,58853.0
2025-06-09 09:30:00,180.64,180.83,180.11,180.12,43543.0,180.2499,180.4395,179.7211,179.731,43543.0
2025-06-09 10:00:00,180.15,180.3,180.05,180.24,49389.0,179.761,179.9106,179.6612,179.8508,49389.0
2025-06-09 10:30:00,180.22,180.36,179.92,180.14,69916.0,179.8308,179.9705,179.5315,179.751,69916.0
2025-06-09 11:00:00,180.16,180.25,180.03,180.06,184530.0,179.7709,179.8608,179.6412,179.6712,184530.0
2025-06-09 11:30:00,180.11,180.3,180.09,180.24,52554.0,179.7211,179.9106,179.7011,179.8508,52554.0
2025-06-09 12:00:00,180.23,180.28,180.11,180.21,17894.0,179.8408,179.8907,179.7211,179.8208,17894.0
2025-06-09 12:30:00,180.21,180.54,180.2,180.43,30558.0,179.8208,180.1501,179.8109,180.0404,30558.0
2025-06-09 13:00:00,180.43,180.54,180.27,180.47,67949.0,180.0404,180.1501,179.8807,180.0803,67949.0
2025-06-09 13:30:00,180.4,180.5,180.38,180.42,29545.0,180.0104,180.1102,179.9905,180.0304,29545.0
2025-06-09 14:00:00,180.44,180.47,180.38,180.42,22664.0,180.0503,180.0803,179.9905,180.0304,22664.0
2025-06-09 14:30:00,180.41,180.45,180.19,180.38,29580.0,180.0204,180.0603,179.8009,179.9905,29580.0
2025-06-09 15:00:00,180.35,180.36,180.1,180.13,52925.0,179.9605,179.9705,179.7111,179.741,52925.0
2025-06-09 15:30:00,180.16,180.19,179.75,179.75,84731.0,179.7709,179.8009,179.3618,179.3618,84731.0
2025-06-10 09:30:00,179.88,180.36,179.88,180.21,32249.0,179.4916,179.9705,179.4916,179.8208,32249.0
2025-06-10 10:00:00,180.23,180.65,180.2,180.65,19785.0,179.8408,180.2599,179.8109,180.2599,19785.0
2025-06-10 10:30:00,180.62,180.9,180.61,180.69,121299.0,180.23,180.5094,180.22,180.2998,121299.0
2025-06-10 11:00:00,180.68,180.77,180.57,180.64,73345.0,180.2898,180.3796,180.1801,180.2499,73345.0
2025-06-10 11:30:00,180.62,180.62,180.07,180.56,58907.0,180.23,180.23,179.6811,180.1701,58907.0
2025-06-10 12:00:00,180.59,180.73,180.57,180.7,49139.0,180.2,180.3397,180.1801,180.3098,49139.0
2025-06-10 12:30:00,180.74,180.87,180.72,180.87,29418.0,180.3497,180.4794,180.3297,180.4794,29418.0
2025-06-10 13:00:00,180.87,181.03,180.77,180.8,163092.0,180.4794,180.6391,180.3796,180.4096,163092.0
2025-06-10 13:30:00,180.81,180.83,180.65,180.66,59726.0,180.4195,180.4395,180.2599,180.2699,59726.0
2025-06-10 14:00:00,180.65,180.65,180.34,180.51,75498.0,180.2599,180.2599,179.9506,180.1202,75498.0
2025-06-10 14:30:00,180.51,181.04,180.48,180.94,68301.0,180.1202,180.649,180.0903,180.5493,68301.0
2025-06-10 15:00:00,180.91,181.24,180.91,181.02,97642.0,180.5193,180.8486,180.5193,180.6291,97642.0
2025-06-10 15:30:00,181.02,181.21,180.71,181.17,128587.0,180.6291,180.8187,180.3198,180.7788,128587.0
2025-06-11 09:30:00,181.42,181.42,180.94,181.2,24661.0,181.0282,181.0282,180.5493,180.8087,24661.0
2025-06-11 10:00:00,181.24,181.53,181.17,181.48,40914.0,180.8486,181.138,180.7788,181.0881,40914.0
2025-06-11 10:30:00,181.49,181.73,181.39,181.58,40127.0,181.0981,181.3376,180.9983,181.1879,40127.0
2025-06-11 11:00:00,181.61,181.67,181.23,181.34,59741.0,181.2178,181.2777,180.8386,180.9484,59741.0
2025-06-11 11:30:00,181.38,181.42,181.11,181.22,34252.0,180.9883,181.0282,180.7189,180.8287,34252.0
2025-06-11 12:00:00,181.24,181.29,180.8,181.08,30879.0,180.8486,180.8985,180.4096,180.689,30879.0
2025-06-11 12:30:00,181.14,181.27,181.03,181.22,41358.0,180.7488,180.8786,180.6391,180.8287,41358.0
2025-06-11 13:00:00,181.18,181.4,181.16,181.39,53010.0,180.7887,181.0083,180.7688,180.9983,53010.0
2025-06-11 13:30:00,181.39,181.43,180.84,180.88,27656.0,180.9983,181.0382,180.4495,180.4894,27656.0
2025-06-11 14:00:00,180.95,180.95,179.95,180.37,111027.0,180.5592,180.5592,179.5614,179.9805,111027.0
2025-06-11 14:30:00,180.36,180.8,180.14,180.42,69499.0,179.9705,180.4096,179.751,180.0304,69499.0
2025-06-11 15:00:00,180.41,180.49,180.15,180.29,295638.0,180.0204,180.1002,179.761,179.9007,295638.0
2025-06-11 15:30:00,180.29,180.63,180.07,180.58,159865.0,179.9007,180.2399,179.6811,180.19,159865.0
2025-06-12 09:30:00,180.21,180.46,180.12,180.25,28047.0,179.8208,180.0703,179.731,179.8608,28047.0
2025-06-12 10:00:00,180.32,180.79,180.25,180.74,33743.0,179.9306,180.3996,179.8608,180.3497,33743.0
2025-06-12 10:30:00,180.76,180.99,180.73,180.84,48843.0,180.3697,180.5992,180.3397,180.4495,48843.0
2025-06-12 11:00:00,180.87,181.13,180.54,180.79,53193.0,180.4794,180.7389,180.1501,180.3996,53193.0
2025-06-12 11:30:00,180.79,180.88,180.66,180.86,60583.0,180.3996,180.4894,180.2699,180.4694,60583.0
2025-06-12 12:00:00,180.82,181.05,180.7,181.02,71940.0,180.4295,180.659,180.3098,180.6291,71940.0
2025-06-12 12:30:00,180.99,181.15,180.78,180.92,120847.0,180.5992,180.7588,180.3896,180.5293,120847.0
2025-06-12 13:00:00,180.93,181.13,180.93,180.95,31311.0,180.5393,180.7389,180.5393,180.5592,31311.0
2025-06-12 13:30:00,180.99,181.18,180.99,181.0,33256.0,180.5992,180.7887,180.5992,180.6091,33256.0
2025-06-12 14:00:00,181.01,181.07,180.8,180.91,72900.0,180.6191,180.679,180.4096,180.5193,72900.0
2025-06-12 14:30:00,180.91,181.06,180.83,181.05,35564.0,180.5193,180.669,180.4395,180.659,35564.0
2025-06-12 15:00:00,181.06,181.14,181.0,181.06,36169.0,180.669,180.7488,180.6091,180.669,36169.0
2025-06-12 15:30:00,181.04,181.17,180.82,181.17,132347.0,180.649,180.7788,180.4295,180.7788,132347.0
2025-06-13 09:30:00,179.32,179.98,178.95,178.95,44703.0,178.9328,179.5913,178.5636,178.5636,44703.0
2025-06-13 10:00:00,179.28,179.28,178.49,178.51,124642.0,178.8928,178.8928,178.1046,178.1245,124642.0
2025-06-13 10:30:00,178.5,179.17,178.48,179.14,36274.0,178.1145,178.7831,178.0946,178.7532,36274.0
2025-06-13 11:00:00,179.09,179.54,179.05,179.53,58667.0,178.7033,179.1523,178.6633,179.1423,58667.0
2025-06-13 11:30:00,179.58,179.93,179.48,179.78,34674.0,179.1922,179.5414,179.0924,179.3918,34674.0
2025-06-13 12:00:00,179.75,179.94,179.6,179.62,34384.0,179.3618,179.5514,179.2122,179.2321,34384.0
2025-06-13 12:30:00,179.64,179.71,179.39,179.58,21252.0,179.2521,179.3219,179.0026,179.1922,21252.0
2025-06-13 13:00:00,179.56,179.6,179.03,179.16,32995.0,179.1722,179.2122,178.6434,178.7731,32995.0
2025-06-13 13:30:00,179.12,179.29,178.96,179.18,28621.0,178.7332,178.9028,178.5735,178.7931,28621.0
2025-06-13 14:00:00,179.18,179.31,178.34,178.37,92864.0,178.7931,178.9228,177.9549,177.9848,92864.0
2025-06-13 14:30:00,178.37,178.43,177.96,178.38,90256.0,177.9848,178.0447,177.5757,177.9948,90256.0
2025-06-13 15:00:00,178.37,178.46,177.98,178.07,138928.0,177.9848,178.0746,177.5957,177.6855,138928.0
2025-06-13 15:30:00,178.08,178.32,177.83,178.31,204977.0,177.6954,177.9349,177.446,177.9249,204977.0
2025-06-16 09:30:00,179.0,179.91,178.92,179.78,41841.0,179.0,179.91,178.92,179.78,41841.0
2025-06-16 10:00:00,179.81,180.14,179.79,180.12,32447.0,179.81,180.14,179.79,180.12,32447.0
2025-06-16 10:30:00,180.14,180.24,179.94,180.01,32945.0,180.14,180.24,179.94,180.01,32945.0
2025-06-16 11:00:00,180.0,180.02,179.64,179.66,226533.0,180.0,180.02,179.64,179.66,226533.0
2025-06-16 11:30:00,179.67,179.8,179.46,179.59,52059.0,179.67,179.8,179.46,179.59,52059.0
2025-06-16 12:00:00,179.59,179.68,179.47,179.49,31338.0,179.59,179.68,179.47,179.49,31338.0
2025-06-16 12:30:00,179.5,179.58,179.39,179.41,20896.0,179.5,179.58,179.39,179.41,20896.0
2025-06-16 13:00:00,179.44,179.66,179.33,179.62,34486.0,179.44,179.66,179.33,179.62,34486.0
2025-06-16 13:30:00,179.63,179.7,179.3,179.33,15629.0,179.63,179.7,179.3,179.33,15629.0
2025-06-16 14:00:00,179.33,179.47,179.32,179.37,48106.0,179.33,179.47,179.32,179.37,48106.0
2025-06-16 14:30:00,179.4,179.41,179.14,179.37,51255.0,179.4,179.41,179.14,179.37,51255.0
2025-06-16 15:00:00,179.34,179.38,179.13,179.25,56838.0,179.34,179.38,179.13,179.25,56838.0
2025-06-16 15:30:00,179.25,179.5,179.2,179.48,59982.0,179.25,179.5,179.2,179.48,59982.0
2025-06-17 09:30:00,178.8,178.99,178.65,178.9,39523.0,178.8,178.99,178.65,178.9,39523.0
2025-06-17 10:00:00,178.92,179.14,178.75,179.1,138072.0,178.92,179.14,178.75,179.1,138072.0
2025-06-17 10:30:00,179.09,179.14,178.86,178.88,21830.0,179.09,179.14,178.86,178.88,21830.0
2025-06-17 11:00:00,178.89,179.22,178.84,178.84,30128.0,178.89,179.22,178.84,178.84,30128.0
2025-06-17 11:30:00,178.86,179.02,178.79,178.87,62657.0,178.86,179.02,178.79,178.87,62657.0
2025-06-17 12:00:00,178.91,179.13,178.88,179.0,40090.0,178.91,179.13,178.88,179.0,40090.0
2025-06-17 12:30:00,179.02,179.11,178.55,178.61,44521.0,179.02,179.11,178.55,178.61,44521.0
2025-06-17 13:00:00,178.58,178.71,178.32,178.32,35806.0,178.58,178.71,178.32,178.32,35806.0
2025-06-17 13:30:00,178.3,178.53,177.91,178.01,38514.0,178.3,178.53,177.91,178.01,38514.0
2025-06-17 14:00:00,178.0,178.04,177.69,177.76,85675.0,178.0,178.04,177.69,177.76,85675.0
2025-06-17 14:30:00,177.78,177.96,177.61,177.96,37943.0,177.78,177.96,177.61,177.96,37943.0
2025-06-17 15:00:00,177.98,178.04,177.74,177.99,42707.0,177.98,178.04,177.74,177.99,42707.0
2025-06-17 15:30:00,178.01,178.03,177.7,177.79,85172.0,178.01,178.03,177.7,177.79,85172.0
2025-06-18 09:30:00,178.15,178.15,177.55,177.84,227510.0,178.15,178.15,177.55,177.84,227510.0
2025-06-18 10:00:00,177.82,178.31,177.73,178.23,53333.0,177.82,178.31,177.73,178.23,53333.0
2025-06-18 10:30:00,178.25,178.41,178.19,178.29,32915.0,178.25,178.41,178.19,178.29,32915.0
2025-06-18 11:00:00,178.31,178.33,177.86,177.99,60449.0,178.31,178.33,177.86,177.99,60449.0
2025-06-18 11:30:00,178.0,178.08,177.65,177.65,120046.0,178.0,178.08,177.65,177.65,120046.0
2025-06-18 12:00:00,177.63,177.85,177.42,177.47,22721.0,177.63,177.85,177.42,177.47,22721.0
2025-06-18 12:30:00,177.47,177.7,177.41,177.47,31267.0,177.47,177.7,177.41,177.47,31267.0
2025-06-18 13:00:00,177.44,177.54,177.24,177.25,45356.0,177.44,177.54,177.24,177.25,45356.0
2025-06-18 13:30:00,177.23,177.63,177.03,177.51,40219.0,177.23,177.63,177.03,177.51,40219.0
2025-06-18 14:00:00,177.47,177.89,177.16,177.4,43650.0,177.47,177.89,177.16,177.4,43650.0
2025-06-18 14:30:00,177.4,177.73,176.48,176.69,75247.0,177.4,177.73,176.48,176.69,75247.0
2025-06-18 15:00:00,176.59,177.01,176.39,176.4,158772.0,176.59,177.01,176.39,176.4,158772.0
2025-06-18 15:30:00,176.38,176.92,176.33,176.61,109398.0,176.38,176.92,176.33,176.61,109398.0
2025-06-20 09:30:00,177.17,177.2,176.5,176.51,94971.0,177.17,177.2,176.5,176.51,94971.0
2025-06-20 10:00:00,176.53,176.73,176.16,176.39,46082.0,176.53,176.73,176.16,176.39,46082.0
2025-06-20 10:30:00,176.33,176.47,175.64,175.69,164756.0,176.33,176.47,175.64,175.69,164756.0
2025-06-20 11:00:00,175.61,176.02,175.42,175.89,45525.0,175.61,176.02,175.42,175.89,45525.0
2025-06-20 11:30:00,175.88,176.19,175.67,175.69,61329.0,175.88,176.19,175.67,175.69,61329.0
2025-06-20 12:00:00,175.67,175.89,175.59,175.75,37612.0,175.67,175.89,175.59,175.75,37612.0
2025-06-20 12:30:00,175.82,176.01,175.76,175.9,43384.0,175.82,176.01,175.76,175.9,43384.0
2025-06-20 13:00:00,175.87,176.05,175.41,175.44,53827.0,175.87,176.05,175.41,175.44,53827.0
2025-06-20 13:30:00,175.39,175.5,175.2,175.49,44083.0,175.39,175.5,175.2,175.49,44083.0
2025-06-20 14:00:00,175.48,175.91,175.47,175.76,58542.0,175.48,175.91,175.47,175.76,58542.0
2025-06-20 14:30:00,175.79,175.87,175.32,175.39,40722.0,175.79,175.87,175.32,175.39,40722.0
2025-06-20 15:00:00,175.36,175.51,175.34,175.41,80433.0,175.36,175.51,175.34,175.41,80433.0
2025-06-20 15:30:00,175.4,175.83,175.34,175.65,86183.0,175.4,175.83,175.34,175.65,86183.0