date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,93.73,93.85,93.68,93.82,26175.0,81.3196,81.4237,81.2762,81.3977,26175.0
2017-07-17 10:00:00,93.82,93.92,93.79,93.9,12786.0,81.3977,81.4844,81.3716,81.4671,12786.0
2017-07-17 10:30:00,93.91,94.01,93.87,93.99,31507.0,81.4757,81.5625,81.441,81.5452,31507.0
2017-07-17 11:00:00,94.01,94.04,93.97,93.98,20502.0,81.5625,81.5885,81.5278,81.5365,20502.0
2017-07-17 11:30:00,93.98,93.98,93.87,93.91,100028.0,81.5365,81.5365,81.441,81.4757,100028.0
2017-07-17 12:00:00,93.91,93.94,93.9,93.91,10170.0,81.4757,81.5018,81.4671,81.4757,10170.0
2017-07-17 12:30:00,93.93,93.98,93.93,93.96,16999.0,81.4931,81.5365,81.4931,81.5191,16999.0
2017-07-17 13:00:00,93.98,94.01,93.95,93.96,11708.0,81.5365,81.5625,81.5104,81.5191,11708.0
2017-07-17 13:30:00,93.97,94.0,93.97,93.99,9529.0,81.5278,81.5538,81.5278,81.5452,9529.0
2017-07-17 14:00:00,93.99,94.0,93.93,93.99,10804.0,81.5452,81.5538,81.4931,81.5452,10804.0
2017-07-17 14:30:00,93.98,94.0,93.94,93.95,22554.0,81.5365,81.5538,81.5018,81.5104,22554.0
2017-07-17 15:00:00,93.96,93.96,93.86,93.86,19075.0,81.5191,81.5191,81.4324,81.4324,19075.0
2017-07-17 15:30:00,93.86,93.92,93.86,93.9,33185.0,81.4324,81.4844,81.4324,81.4671,33185.0
2017-07-18 09:30:00,93.75,93.76,93.6,93.67,26822.0,81.3369,81.3456,81.2068,81.2675,26822.0
2017-07-18 10:00:00,93.67,93.72,93.61,93.65,17084.0,81.2675,81.3109,81.2155,81.2502,17084.0
2017-07-18 10:30:00,93.65,93.66,93.42,93.63,58231.0,81.2502,81.2588,81.0506,81.2328,58231.0
2017-07-18 11:00:00,93.61,93.65,93.54,93.63,14430.0,81.2155,81.2502,81.1547,81.2328,14430.0
2017-07-18 11:30:00,93.61,93.66,93.6,93.62,14844.0,81.2155,81.2588,81.2068,81.2241,14844.0
2017-07-18 12:00:00,93.62,93.67,93.58,93.64,35636.0,81.2241,81.2675,81.1894,81.2415,35636.0
2017-07-18 12:30:00,93.64,93.66,93.57,93.58,31729.0,81.2415,81.2588,81.1808,81.1894,31729.0
2017-07-18 13:00:00,93.56,93.59,93.52,93.54,15503.0,81.1721,81.1981,81.1374,81.1547,15503.0
2017-07-18 13:30:00,93.53,93.58,93.52,93.56,30191.0,81.1461,81.1894,81.1374,81.1721,30191.0
2017-07-18 14:00:00,93.56,93.58,93.53,93.54,35366.0,81.1721,81.1894,81.1461,81.1547,35366.0
2017-07-18 14:30:00,93.54,93.59,93.53,93.57,21833.0,81.1547,81.1981,81.1461,81.1808,21833.0
2017-07-18 15:00:00,93.57,93.69,93.57,93.69,16013.0,81.1808,81.2849,81.1808,81.2849,16013.0
2017-07-18 15:30:00,93.67,93.71,93.63,93.68,40461.0,81.2675,81.3022,81.2328,81.2762,40461.0
2017-07-19 09:30:00,93.87,94.0,93.77,93.93,29707.0,81.441,81.5538,81.3543,81.4931,29707.0
2017-07-19 10:00:00,93.99,94.04,93.93,93.97,19739.0,81.5452,81.5885,81.4931,81.5278,19739.0
2017-07-19 10:30:00,93.98,94.04,93.92,93.97,36258.0,81.5365,81.5885,81.4844,81.5278,36258.0
2017-07-19 11:00:00,93.99,94.04,93.98,93.99,38250.0,81.5452,81.5885,81.5365,81.5452,38250.0
2017-07-19 11:30:00,94.03,94.08,94.02,94.07,15513.0,81.5799,81.6232,81.5712,81.6146,15513.0
2017-07-19 12:00:00,94.07,94.15,94.07,94.12,53975.0,81.6146,81.684,81.6146,81.6579,53975.0
2017-07-19 12:30:00,94.1,94.12,94.08,94.1,13491.0,81.6406,81.6579,81.6232,81.6406,13491.0
2017-07-19 13:00:00,94.12,94.19,94.11,94.18,15265.0,81.6579,81.7187,81.6493,81.71,15265.0
2017-07-19 13:30:00,94.17,94.23,94.16,94.22,11599.0,81.7013,81.7534,81.6926,81.7447,11599.0
2017-07-19 14:00:00,94.22,94.24,94.2,94.23,26705.0,81.7447,81.7621,81.7273,81.7534,26705.0
2017-07-19 14:30:00,94.25,94.27,94.23,94.26,13522.0,81.7707,81.7881,81.7534,81.7794,13522.0
2017-07-19 15:00:00,94.26,94.32,94.24,94.32,19139.0,81.7794,81.8315,81.7621,81.8315,19139.0
2017-07-19 15:30:00,94.32,94.34,94.27,94.31,36217.0,81.8315,81.8488,81.7881,81.8228,36217.0
2017-07-20 09:30:00,94.46,94.46,94.35,94.43,25550.0,81.9529,81.9529,81.8575,81.9269,25550.0
2017-07-20 10:00:00,94.42,94.43,94.29,94.33,30689.0,81.9182,81.9269,81.8054,81.8401,30689.0
2017-07-20 10:30:00,94.35,94.38,94.12,94.34,37512.0,81.8575,81.8835,81.6579,81.8488,37512.0
2017-07-20 11:00:00,94.33,94.35,94.18,94.18,13813.0,81.8401,81.8575,81.71,81.71,13813.0
2017-07-20 11:30:00,94.19,94.25,94.12,94.24,15256.0,81.7187,81.7707,81.6579,81.7621,15256.0
2017-07-20 12:00:00,94.23,94.35,94.21,94.34,24133.0,81.7534,81.8575,81.736,81.8488,24133.0
2017-07-20 12:30:00,94.34,94.38,94.33,94.38,14598.0,81.8488,81.8835,81.8401,81.8835,14598.0
2017-07-20 13:00:00,94.37,94.44,94.34,94.41,9988.0,81.8748,81.9356,81.8488,81.9095,9988.0
2017-07-20 13:30:00,94.42,94.45,94.41,94.42,12601.0,81.9182,81.9442,81.9095,81.9182,12601.0
2017-07-20 14:00:00,94.41,94.42,94.38,94.4,13189.0,81.9095,81.9182,81.8835,81.9009,13189.0
2017-07-20 14:30:00,94.38,94.43,94.34,94.42,13754.0,81.8835,81.9269,81.8488,81.9182,13754.0
2017-07-20 15:00:00,94.42,94.43,94.35,94.4,20093.0,81.9182,81.9269,81.8575,81.9009,20093.0
2017-07-20 15:30:00,94.4,94.41,94.24,94.29,41307.0,81.9009,81.9095,81.7621,81.8054,41307.0
2017-07-21 09:30:00,94.12,94.24,94.09,94.09,31137.0,81.6579,81.7621,81.6319,81.6319,31137.0
2017-07-21 10:00:00,94.08,94.15,94.06,94.14,12826.0,81.6232,81.684,81.6059,81.6753,12826.0
2017-07-21 10:30:00,94.12,94.14,94.04,94.04,19379.0,81.6579,81.6753,81.5885,81.5885,19379.0
2017-07-21 11:00:00,94.05,94.17,94.05,94.17,31643.0,81.5972,81.7013,81.5972,81.7013,31643.0
2017-07-21 11:30:00,94.17,94.23,94.17,94.22,10365.0,81.7013,81.7534,81.7013,81.7447,10365.0
2017-07-21 12:00:00,94.25,94.28,94.2,94.24,36930.0,81.7707,81.7968,81.7273,81.7621,36930.0
2017-07-21 12:30:00,94.21,94.27,94.2,94.25,5904.0,81.736,81.7881,81.7273,81.7707,5904.0
2017-07-21 13:00:00,94.26,94.3,94.25,94.27,11699.0,81.7794,81.8141,81.7707,81.7881,11699.0
2017-07-21 13:30:00,94.27,94.27,94.21,94.24,8345.0,81.7881,81.7881,81.736,81.7621,8345.0
2017-07-21 14:00:00,94.24,94.24,94.18,94.21,17158.0,81.7621,81.7621,81.71,81.736,17158.0
2017-07-21 14:30:00,94.22,94.25,94.21,94.22,16161.0,81.7447,81.7707,81.736,81.7447,16161.0
2017-07-21 15:00:00,94.23,94.24,94.18,94.2,13424.0,81.7534,81.7621,81.71,81.7273,13424.0
2017-07-21 15:30:00,94.19,94.33,94.19,94.31,25843.0,81.7187,81.8401,81.7187,81.8228,25843.0
2017-07-24 09:30:00,94.26,94.41,94.08,94.17,24387.0,81.7794,81.9095,81.6232,81.7013,24387.0
2017-07-24 10:00:00,94.16,94.19,94.1,94.18,8581.0,81.6926,81.7187,81.6406,81.71,8581.0
2017-07-24 10:30:00,94.15,94.21,94.11,94.16,14283.0,81.684,81.736,81.6493,81.6926,14283.0
2017-07-24 11:00:00,94.16,94.19,94.11,94.16,24846.0,81.6926,81.7187,81.6493,81.6926,24846.0
2017-07-24 11:30:00,94.18,94.22,94.16,94.2,88584.0,81.71,81.7447,81.6926,81.7273,88584.0
2017-07-24 12:00:00,94.21,94.22,94.18,94.21,12812.0,81.736,81.7447,81.71,81.736,12812.0
2017-07-24 12:30:00,94.19,94.21,94.16,94.18,7901.0,81.7187,81.736,81.6926,81.71,7901.0
2017-07-24 13:00:00,94.18,94.21,94.15,94.18,15298.0,81.71,81.736,81.684,81.71,15298.0
2017-07-24 13:30:00,94.17,94.2,94.15,94.18,62725.0,81.7013,81.7273,81.684,81.71,62725.0
2017-07-24 14:00:00,94.17,94.23,94.16,94.21,19408.0,81.7013,81.7534,81.6926,81.736,19408.0
2017-07-24 14:30:00,94.21,94.24,94.18,94.21,24130.0,81.736,81.7621,81.71,81.736,24130.0
2017-07-24 15:00:00,94.23,94.27,94.2,94.25,17598.0,81.7534,81.7881,81.7273,81.7707,17598.0
2017-07-24 15:30:00,94.25,94.26,94.19,94.21,32963.0,81.7707,81.7794,81.7187,81.736,32963.0
2017-07-25 09:30:00,94.54,94.62,94.44,94.5,27987.0,82.0223,82.0917,81.9356,81.9876,27987.0
2017-07-25 10:00:00,94.49,94.6,94.39,94.58,34535.0,81.979,82.0744,81.8922,82.057,34535.0
2017-07-25 10:30:00,94.58,94.65,94.57,94.57,8793.0,82.057,82.1178,82.0484,82.0484,8793.0
2017-07-25 11:00:00,94.59,94.69,94.59,94.67,11724.0,82.0657,82.1525,82.0657,82.1351,11724.0
2017-07-25 11:30:00,94.67,94.73,94.64,94.72,17153.0,82.1351,82.1872,82.1091,82.1785,17153.0
2017-07-25 12:00:00,94.72,94.8,94.71,94.73,10806.0,82.1785,82.2479,82.1698,82.1872,10806.0
2017-07-25 12:30:00,94.74,94.75,94.69,94.73,6974.0,82.1958,82.2045,82.1525,82.1872,6974.0
2017-07-25 13:00:00,94.72,94.74,94.69,94.7,6525.0,82.1785,82.1958,82.1525,82.1611,6525.0
2017-07-25 13:30:00,94.71,94.73,94.67,94.67,24740.0,82.1698,82.1872,82.1351,82.1351,24740.0
2017-07-25 14:00:00,94.67,94.69,94.64,94.68,11212.0,82.1351,82.1525,82.1091,82.1438,11212.0
2017-07-25 14:30:00,94.67,94.67,94.62,94.67,25180.0,82.1351,82.1351,82.0917,82.1351,25180.0
2017-07-25 15:00:00,94.68,94.68,94.56,94.59,13981.0,82.1438,82.1438,82.0397,82.0657,13981.0
2017-07-25 15:30:00,94.58,94.62,94.56,94.6,25937.0,82.057,82.0917,82.0397,82.0744,25937.0
2017-07-26 09:30:00,94.67,94.67,94.43,94.47,23813.0,82.1351,82.1351,81.9269,81.9616,23813.0
2017-07-26 10:00:00,94.47,94.55,94.42,94.44,32383.0,81.9616,82.031,81.9182,81.9356,32383.0
2017-07-26 10:30:00,94.47,94.52,94.43,94.45,33322.0,81.9616,82.005,81.9269,81.9442,33322.0
2017-07-26 11:00:00,94.47,94.51,94.46,94.5,10821.0,81.9616,81.9963,81.9529,81.9876,10821.0
2017-07-26 11:30:00,94.51,94.54,94.5,94.54,74286.0,81.9963,82.0223,81.9876,82.0223,74286.0
2017-07-26 12:00:00,94.55,94.57,94.53,94.55,25341.0,82.031,82.0484,82.0137,82.031,25341.0
2017-07-26 12:30:00,94.54,94.56,94.5,94.5,6567.0,82.0223,82.0397,81.9876,81.9876,6567.0
2017-07-26 13:00:00,94.49,94.5,94.43,94.43,13429.0,81.979,81.9876,81.9269,81.9269,13429.0
2017-07-26 13:30:00,94.43,94.47,94.42,94.46,15267.0,81.9269,81.9616,81.9182,81.9529,15267.0
2017-07-26 14:00:00,94.43,94.55,94.43,94.54,19710.0,81.9269,82.031,81.9269,82.0223,19710.0
2017-07-26 14:30:00,94.55,94.57,94.43,94.44,12983.0,82.031,82.0484,81.9269,81.9356,12983.0
2017-07-26 15:00:00,94.42,94.48,94.4,94.42,17542.0,81.9182,81.9703,81.9009,81.9182,17542.0
2017-07-26 15:30:00,94.42,94.43,94.33,94.42,36121.0,81.9182,81.9269,81.8401,81.9182,36121.0
2017-07-27 09:30:00,94.43,94.46,94.2,94.23,92430.0,81.9269,81.9529,81.7273,81.7534,92430.0
2017-07-27 10:00:00,94.22,94.31,94.2,94.31,40990.0,81.7447,81.8228,81.7273,81.8228,40990.0
2017-07-27 10:30:00,94.32,94.36,94.29,94.35,20696.0,81.8315,81.8662,81.8054,81.8575,20696.0
2017-07-27 11:00:00,94.36,94.37,94.3,94.3,15536.0,81.8662,81.8748,81.8141,81.8141,15536.0
2017-07-27 11:30:00,94.29,94.4,94.29,94.39,23621.0,81.8054,81.9009,81.8054,81.8922,23621.0
2017-07-27 12:00:00,94.39,94.42,94.38,94.42,12125.0,81.8922,81.9182,81.8835,81.9182,12125.0
2017-07-27 12:30:00,94.43,94.43,94.16,94.2,84090.0,81.9269,81.9269,81.6926,81.7273,84090.0
2017-07-27 13:00:00,94.19,94.22,93.9,93.96,61419.0,81.7187,81.7447,81.4671,81.5191,61419.0
2017-07-27 13:30:00,93.95,93.99,93.78,93.91,30612.0,81.5104,81.5452,81.363,81.4757,30612.0
2017-07-27 14:00:00,93.97,94.1,93.94,94.02,17641.0,81.5278,81.6406,81.5018,81.5712,17641.0
2017-07-27 14:30:00,94.05,94.06,93.87,93.99,36166.0,81.5972,81.6059,81.441,81.5452,36166.0
2017-07-27 15:00:00,94.01,94.14,93.95,94.14,25386.0,81.5625,81.6753,81.5104,81.6753,25386.0
2017-07-27 15:30:00,94.12,94.31,94.1,94.31,42889.0,81.6579,81.8228,81.6406,81.8228,42889.0
2017-07-28 09:30:00,94.14,94.25,94.08,94.13,38811.0,81.6753,81.7707,81.6232,81.6666,38811.0
2017-07-28 10:00:00,94.13,94.17,94.06,94.15,26599.0,81.6666,81.7013,81.6059,81.684,26599.0
2017-07-28 10:30:00,94.16,94.22,94.1,94.16,46552.0,81.6926,81.7447,81.6406,81.6926,46552.0
2017-07-28 11:00:00,94.15,94.2,94.07,94.12,17905.0,81.684,81.7273,81.6146,81.6579,17905.0
2017-07-28 11:30:00,94.15,94.19,94.13,94.17,10342.0,81.684,81.7187,81.6666,81.7013,10342.0
2017-07-28 12:00:00,94.17,94.19,94.12,94.13,10522.0,81.7013,81.7187,81.6579,81.6666,10522.0
2017-07-28 12:30:00,94.14,94.14,94.03,94.05,10859.0,81.6753,81.6753,81.5799,81.5972,10859.0
2017-07-28 13:00:00,94.04,94.05,94.01,94.03,37552.0,81.5885,81.5972,81.5625,81.5799,37552.0
2017-07-28 13:30:00,94.03,94.09,94.03,94.05,13728.0,81.5799,81.6319,81.5799,81.5972,13728.0
2017-07-28 14:00:00,94.08,94.13,94.04,94.13,15501.0,81.6232,81.6666,81.5885,81.6666,15501.0
2017-07-28 14:30:00,94.12,94.2,94.11,94.18,14024.0,81.6579,81.7273,81.6493,81.71,14024.0
2017-07-28 15:00:00,94.19,94.2,94.15,94.16,11414.0,81.7187,81.7273,81.684,81.6926,11414.0
2017-07-28 15:30:00,94.15,94.26,94.15,94.19,52661.0,81.684,81.7794,81.684,81.7187,52661.0
2017-07-31 09:30:00,94.42,94.46,94.16,94.17,29953.0,81.9182,81.9529,81.6926,81.7013,29953.0
2017-07-31 10:00:00,94.17,94.19,94.1,94.13,49682.0,81.7013,81.7187,81.6406,81.6666,49682.0
2017-07-31 10:30:00,94.14,94.14,94.01,94.04,26414.0,81.6753,81.6753,81.5625,81.5885,26414.0
2017-07-31 11:00:00,94.06,94.13,94.05,94.12,33658.0,81.6059,81.6666,81.5972,81.6579,33658.0
2017-07-31 11:30:00,94.12,94.16,94.11,94.15,11561.0,81.6579,81.6926,81.6493,81.684,11561.0
2017-07-31 12:00:00,94.15,94.16,94.09,94.14,127761.0,81.684,81.6926,81.6319,81.6753,127761.0
2017-07-31 12:30:00,94.15,94.17,94.13,94.16,17367.0,81.684,81.7013,81.6666,81.6926,17367.0
2017-07-31 13:00:00,94.16,94.18,94.1,94.14,32132.0,81.6926,81.71,81.6406,81.6753,32132.0
2017-07-31 13:30:00,94.16,94.2,94.13,94.19,16880.0,81.6926,81.7273,81.6666,81.7187,16880.0
2017-07-31 14:00:00,94.19,94.24,94.18,94.23,30707.0,81.7187,81.7621,81.71,81.7534,30707.0
2017-07-31 14:30:00,94.23,94.24,94.15,94.16,21912.0,81.7534,81.7621,81.684,81.6926,21912.0
2017-07-31 15:00:00,94.17,94.26,94.13,94.26,13182.0,81.7013,81.7794,81.6666,81.7794,13182.0
2017-07-31 15:30:00,94.25,94.29,94.13,94.17,17180.0,81.7707,81.8054,81.6666,81.7013,17180.0
2017-08-01 09:30:00,94.41,94.43,94.07,94.07,46688.0,81.9095,81.9269,81.6146,81.6146,46688.0
2017-08-01 10:00:00,94.14,94.17,94.04,94.08,24815.0,81.6753,81.7013,81.5885,81.6232,24815.0
2017-08-01 10:30:00,94.11,94.19,94.08,94.18,17026.0,81.6493,81.7187,81.6232,81.71,17026.0
2017-08-01 11:00:00,94.18,94.2,93.97,94.01,19818.0,81.71,81.7273,81.5278,81.5625,19818.0
2017-08-01 11:30:00,94.02,94.14,94.01,94.14,23725.0,81.5712,81.6753,81.5625,81.6753,23725.0
2017-08-01 12:00:00,94.14,94.18,94.13,94.18,20790.0,81.6753,81.71,81.6666,81.71,20790.0
2017-08-01 12:30:00,94.17,94.18,94.14,94.16,8364.0,81.7013,81.71,81.6753,81.6926,8364.0
2017-08-01 13:00:00,94.17,94.23,94.17,94.2,8860.0,81.7013,81.7534,81.7013,81.7273,8860.0
2017-08-01 13:30:00,94.2,94.23,94.18,94.22,50096.0,81.7273,81.7534,81.71,81.7447,50096.0
2017-08-01 14:00:00,94.23,94.24,94.2,94.21,32863.0,81.7534,81.7621,81.7273,81.736,32863.0
2017-08-01 14:30:00,94.22,94.24,94.19,94.24,20200.0,81.7447,81.7621,81.7187,81.7621,20200.0
2017-08-01 15:00:00,94.23,94.26,94.18,94.22,26385.0,81.7534,81.7794,81.71,81.7447,26385.0
2017-08-01 15:30:00,94.24,94.27,94.2,94.24,52494.0,81.7621,81.7881,81.7273,81.7621,52494.0
2017-08-02 09:30:00,94.13,94.13,93.94,93.98,40752.0,81.6666,81.6666,81.5018,81.5365,40752.0
2017-08-02 10:00:00,93.98,94.05,93.73,93.78,27122.0,81.5365,81.5972,81.3196,81.363,27122.0
2017-08-02 10:30:00,93.78,93.8,93.63,93.63,34719.0,81.363,81.3803,81.2328,81.2328,34719.0
2017-08-02 11:00:00,93.64,93.8,93.61,93.8,38946.0,81.2415,81.3803,81.2155,81.3803,38946.0
2017-08-02 11:30:00,93.81,93.83,93.73,93.73,81776.0,81.389,81.4063,81.3196,81.3196,81776.0
2017-08-02 12:00:00,93.74,93.76,93.67,93.67,12839.0,81.3283,81.3456,81.2675,81.2675,12839.0
2017-08-02 12:30:00,93.67,93.72,93.67,93.71,16989.0,81.2675,81.3109,81.2675,81.3022,16989.0
2017-08-02 13:00:00,93.7,93.79,93.68,93.79,12564.0,81.2936,81.3716,81.2762,81.3716,12564.0
2017-08-02 13:30:00,93.77,93.87,93.77,93.85,15658.0,81.3543,81.441,81.3543,81.4237,15658.0
2017-08-02 14:00:00,93.86,93.87,93.82,93.87,49210.0,81.4324,81.441,81.3977,81.441,49210.0
2017-08-02 14:30:00,93.87,93.94,93.86,93.91,29167.0,81.441,81.5018,81.4324,81.4757,29167.0
2017-08-02 15:00:00,93.91,93.92,93.85,93.86,20041.0,81.4757,81.4844,81.4237,81.4324,20041.0
2017-08-02 15:30:00,93.87,93.97,93.82,93.95,26138.0,81.441,81.5278,81.3977,81.5104,26138.0
2017-08-03 09:30:00,93.87,93.97,93.8,93.82,49872.0,81.441,81.5278,81.3803,81.3977,49872.0
2017-08-03 10:00:00,93.81,93.86,93.76,93.84,28708.0,81.389,81.4324,81.3456,81.415,28708.0
2017-08-03 10:30:00,93.84,93.87,93.8,93.84,35507.0,81.415,81.441,81.3803,81.415,35507.0
2017-08-03 11:00:00,93.84,93.89,93.76,93.78,46562.0,81.415,81.4584,81.3456,81.363,46562.0
2017-08-03 11:30:00,93.78,93.79,93.72,93.72,11678.0,81.363,81.3716,81.3109,81.3109,11678.0
2017-08-03 12:00:00,93.73,93.75,93.7,93.72,29984.0,81.3196,81.3369,81.2936,81.3109,29984.0
2017-08-03 12:30:00,93.74,93.75,93.69,93.71,14760.0,81.3283,81.3369,81.2849,81.3022,14760.0
2017-08-03 13:00:00,93.72,93.75,93.68,93.7,202399.0,81.3109,81.3369,81.2762,81.2936,202399.0
2017-08-03 13:30:00,93.68,93.77,93.66,93.72,30986.0,81.2762,81.3543,81.2588,81.3109,30986.0
2017-08-03 14:00:00,93.74,93.77,93.71,93.76,34962.0,81.3283,81.3543,81.3022,81.3456,34962.0
2017-08-03 14:30:00,93.78,93.79,93.69,93.69,12702.0,81.363,81.3716,81.2849,81.2849,12702.0
2017-08-03 15:00:00,93.71,93.8,93.7,93.78,33508.0,81.3022,81.3803,81.2936,81.363,33508.0
2017-08-03 15:30:00,93.77,93.77,93.62,93.74,42962.0,81.3543,81.3543,81.2241,81.3283,42962.0
2017-08-04 09:30:00,93.91,93.95,93.77,93.79,16735.0,81.4757,81.5104,81.3543,81.3716,16735.0
2017-08-04 10:00:00,93.79,93.87,93.68,93.87,32659.0,81.3716,81.441,81.2762,81.441,32659.0
2017-08-04 10:30:00,93.85,93.91,93.77,93.81,48900.0,81.4237,81.4757,81.3543,81.389,48900.0
2017-08-04 11:00:00,93.82,93.87,93.78,93.81,94975.0,81.3977,81.441,81.363,81.389,94975.0
2017-08-04 11:30:00,93.81,93.86,93.78,93.82,12894.0,81.389,81.4324,81.363,81.3977,12894.0
2017-08-04 12:00:00,93.85,93.89,93.81,93.88,24847.0,81.4237,81.4584,81.389,81.4497,24847.0
2017-08-04 12:30:00,93.89,93.89,93.83,93.87,14571.0,81.4584,81.4584,81.4063,81.441,14571.0
2017-08-04 13:00:00,93.86,93.9,93.85,93.87,35662.0,81.4324,81.4671,81.4237,81.441,35662.0
2017-08-04 13:30:00,93.88,93.92,93.88,93.9,21877.0,81.4497,81.4844,81.4497,81.4671,21877.0
2017-08-04 14:00:00,93.89,93.9,93.83,93.83,27341.0,81.4584,81.4671,81.4063,81.4063,27341.0
2017-08-04 14:30:00,93.83,93.86,93.82,93.84,32520.0,81.4063,81.4324,81.3977,81.415,32520.0
2017-08-04 15:00:00,93.84,93.88,93.83,93.86,26109.0,81.415,81.4497,81.4063,81.4324,26109.0
2017-08-04 15:30:00,93.85,93.9,93.82,93.88,49096.0,81.4237,81.4671,81.3977,81.4497,49096.0
2017-08-07 09:30:00,93.88,93.97,93.86,93.91,24128.0,81.4497,81.5278,81.4324,81.4757,24128.0
2017-08-07 10:00:00,93.93,93.96,93.88,93.89,17867.0,81.4931,81.5191,81.4497,81.4584,17867.0
2017-08-07 10:30:00,93.88,93.9,93.81,93.85,44400.0,81.4497,81.4671,81.389,81.4237,44400.0
2017-08-07 11:00:00,93.85,93.87,93.83,93.85,34870.0,81.4237,81.441,81.4063,81.4237,34870.0
2017-08-07 11:30:00,93.86,93.94,93.85,93.94,29626.0,81.4324,81.5018,81.4237,81.5018,29626.0
2017-08-07 12:00:00,93.94,93.97,93.94,93.95,50462.0,81.5018,81.5278,81.5018,81.5104,50462.0
2017-08-07 12:30:00,93.95,94.01,93.93,94.0,19663.0,81.5104,81.5625,81.4931,81.5538,19663.0
2017-08-07 13:00:00,94.01,94.02,94.0,94.02,11847.0,81.5625,81.5712,81.5538,81.5712,11847.0
2017-08-07 13:30:00,94.02,94.02,93.94,93.96,22297.0,81.5712,81.5712,81.5018,81.5191,22297.0
2017-08-07 14:00:00,93.96,93.99,93.94,93.99,15308.0,81.5191,81.5452,81.5018,81.5452,15308.0
2017-08-07 14:30:00,93.98,94.0,93.97,93.98,20769.0,81.5365,81.5538,81.5278,81.5365,20769.0
2017-08-07 15:00:00,93.99,94.03,93.96,94.02,30178.0,81.5452,81.5799,81.5191,81.5712,30178.0
2017-08-07 15:30:00,94.02,94.02,93.96,93.96,32691.0,81.5712,81.5712,81.5191,81.5191,32691.0
2017-08-08 09:30:00,93.89,93.97,93.85,93.9,31295.0,81.4584,81.5278,81.4237,81.4671,31295.0
2017-08-08 10:00:00,93.9,94.0,93.88,93.99,17254.0,81.4671,81.5538,81.4497,81.5452,17254.0
2017-08-08 10:30:00,93.99,94.18,93.96,94.16,38569.0,81.5452,81.71,81.5191,81.6926,38569.0
2017-08-08 11:00:00,94.16,94.24,94.16,94.23,26643.0,81.6926,81.7621,81.6926,81.7534,26643.0
2017-08-08 11:30:00,94.23,94.34,94.21,94.34,10819.0,81.7534,81.8488,81.736,81.8488,10819.0
2017-08-08 12:00:00,94.35,94.38,94.27,94.28,10939.0,81.8575,81.8835,81.7881,81.7968,10939.0
2017-08-08 12:30:00,94.27,94.3,94.09,94.09,31448.0,81.7881,81.8141,81.6319,81.6319,31448.0
2017-08-08 13:00:00,94.09,94.12,94.01,94.02,41739.0,81.6319,81.6579,81.5625,81.5712,41739.0
2017-08-08 13:30:00,93.99,94.06,93.95,94.02,70324.0,81.5452,81.6059,81.5104,81.5712,70324.0
2017-08-08 14:00:00,94.02,94.05,93.96,94.01,27219.0,81.5712,81.5972,81.5191,81.5625,27219.0
2017-08-08 14:30:00,94.01,94.04,93.9,93.91,29327.0,81.5625,81.5885,81.4671,81.4757,29327.0
2017-08-08 15:00:00,93.93,93.93,93.68,93.73,24450.0,81.4931,81.4931,81.2762,81.3196,24450.0
2017-08-08 15:30:00,93.72,93.73,93.56,93.73,74802.0,81.3109,81.3196,81.1721,81.3196,74802.0
2017-08-09 09:30:00,93.45,93.55,93.31,93.53,137080.0,81.0767,81.1634,80.9552,81.1461,137080.0
2017-08-09 10:00:00,93.55,93.55,93.38,93.47,141522.0,81.1634,81.1634,81.0159,81.094,141522.0
2017-08-09 10:30:00,93.46,93.6,93.46,93.51,29934.0,81.0853,81.2068,81.0853,81.1287,29934.0
2017-08-09 11:00:00,93.48,93.52,93.38,93.42,23265.0,81.1027,81.1374,81.0159,81.0506,23265.0
2017-08-09 11:30:00,93.41,93.59,93.41,93.58,21511.0,81.0419,81.1981,81.0419,81.1894,21511.0
2017-08-09 12:00:00,93.59,93.62,93.55,93.57,13278.0,81.1981,81.2241,81.1634,81.1808,13278.0
2017-08-09 12:30:00,93.57,93.59,93.47,93.48,20937.0,81.1808,81.1981,81.094,81.1027,20937.0
2017-08-09 13:00:00,93.48,93.54,93.47,93.49,13153.0,81.1027,81.1547,81.094,81.1114,13153.0
2017-08-09 13:30:00,93.5,93.51,93.42,93.45,17132.0,81.12,81.1287,81.0506,81.0767,17132.0
2017-08-09 14:00:00,93.45,93.45,93.33,93.37,29916.0,81.0767,81.0767,80.9725,81.0072,29916.0
2017-08-09 14:30:00,93.37,93.38,93.28,93.36,21215.0,81.0072,81.0159,80.9292,80.9986,21215.0
2017-08-09 15:00:00,93.37,93.46,93.32,93.43,18952.0,81.0072,81.0853,80.9639,81.0593,18952.0
2017-08-09 15:30:00,93.43,93.62,93.41,93.6,40323.0,81.0593,81.2241,81.0419,81.2068,40323.0
2017-08-10 09:30:00,93.23,93.3,93.07,93.12,97916.0,80.8858,80.9465,80.747,80.7903,97916.0
2017-08-10 10:00:00,93.13,93.13,92.77,92.92,72171.0,80.799,80.799,80.4867,80.6168,72171.0
2017-08-10 10:30:00,92.95,92.97,92.84,92.84,32624.0,80.6429,80.6602,80.5474,80.5474,32624.0
2017-08-10 11:00:00,92.82,92.88,92.68,92.75,44963.0,80.5301,80.5821,80.4086,80.4693,44963.0
2017-08-10 11:30:00,92.77,92.83,92.66,92.71,26905.0,80.4867,80.5387,80.3913,80.4346,26905.0
2017-08-10 12:00:00,92.68,92.69,92.55,92.6,32251.0,80.4086,80.4173,80.2958,80.3392,32251.0
2017-08-10 12:30:00,92.58,92.6,92.48,92.59,27505.0,80.3218,80.3392,80.2351,80.3305,27505.0
2017-08-10 13:00:00,92.6,92.69,92.59,92.68,29282.0,80.3392,80.4173,80.3305,80.4086,29282.0
2017-08-10 13:30:00,92.68,92.68,92.51,92.58,20423.0,80.4086,80.4086,80.2611,80.3218,20423.0
2017-08-10 14:00:00,92.56,92.77,92.52,92.69,31730.0,80.3045,80.4867,80.2698,80.4173,31730.0
2017-08-10 14:30:00,92.71,92.85,92.64,92.66,47302.0,80.4346,80.5561,80.3739,80.3913,47302.0
2017-08-10 15:00:00,92.67,92.71,92.35,92.39,58298.0,80.3999,80.4346,80.1223,80.157,58298.0
2017-08-10 15:30:00,92.43,92.44,92.23,92.24,71276.0,80.1917,80.2004,80.0182,80.0269,71276.0
2017-08-11 09:30:00,92.13,92.4,92.13,92.36,190239.0,79.9314,80.1657,79.9314,80.131,190239.0
2017-08-11 10:00:00,92.34,92.52,92.32,92.46,47602.0,80.1136,80.2698,80.0963,80.2177,47602.0
2017-08-11 10:30:00,92.47,92.58,92.43,92.51,278224.0,80.2264,80.3218,80.1917,80.2611,278224.0
2017-08-11 11:00:00,92.51,92.51,92.3,92.3,36052.0,80.2611,80.2611,80.0789,80.0789,36052.0
2017-08-11 11:30:00,92.29,92.45,92.25,92.36,76326.0,80.0702,80.2091,80.0355,80.131,76326.0
2017-08-11 12:00:00,92.32,92.41,92.31,92.37,19638.0,80.0963,80.1744,80.0876,80.1397,19638.0
2017-08-11 12:30:00,92.38,92.42,92.34,92.34,31441.0,80.1483,80.183,80.1136,80.1136,31441.0
2017-08-11 13:00:00,92.34,92.41,92.33,92.36,41097.0,80.1136,80.1744,80.1049,80.131,41097.0
2017-08-11 13:30:00,92.36,92.38,92.3,92.35,30617.0,80.131,80.1483,80.0789,80.1223,30617.0
2017-08-11 14:00:00,92.35,92.44,92.33,92.34,25109.0,80.1223,80.2004,80.1049,80.1136,25109.0
2017-08-11 14:30:00,92.35,92.35,92.17,92.19,39354.0,80.1223,80.1223,79.9661,79.9835,39354.0
2017-08-11 15:00:00,92.21,92.29,92.18,92.28,25245.0,80.0008,80.0702,79.9748,80.0616,25245.0
2017-08-11 15:30:00,92.27,92.4,92.25,92.28,29787.0,80.0529,80.1657,80.0355,80.0616,29787.0
2017-08-14 09:30:00,92.75,93.11,92.75,93.1,53590.0,80.4693,80.7817,80.4693,80.773,53590.0
2017-08-14 10:00:00,93.11,93.15,93.09,93.1,37161.0,80.7817,80.8164,80.7643,80.773,37161.0
2017-08-14 10:30:00,93.11,93.31,93.1,93.25,14786.0,80.7817,80.9552,80.773,80.9031,14786.0
2017-08-14 11:00:00,93.23,93.28,93.2,93.26,19287.0,80.8858,80.9292,80.8598,80.9118,19287.0
2017-08-14 11:30:00,93.28,93.32,93.23,93.28,16036.0,80.9292,80.9639,80.8858,80.9292,16036.0
2017-08-14 12:00:00,93.29,93.33,93.22,93.22,20095.0,80.9378,80.9725,80.8771,80.8771,20095.0
2017-08-14 12:30:00,93.22,93.23,93.18,93.2,18593.0,80.8771,80.8858,80.8424,80.8598,18593.0
2017-08-14 13:00:00,93.2,93.23,93.15,93.16,27957.0,80.8598,80.8858,80.8164,80.8251,27957.0
2017-08-14 13:30:00,93.18,93.2,93.13,93.19,17412.0,80.8424,80.8598,80.799,80.8511,17412.0
2017-08-14 14:00:00,93.21,93.22,93.13,93.17,25945.0,80.8684,80.8771,80.799,80.8337,25945.0
2017-08-14 14:30:00,93.17,93.2,93.06,93.11,34367.0,80.8337,80.8598,80.7383,80.7817,34367.0
2017-08-14 15:00:00,93.11,93.23,93.07,93.23,29579.0,80.7817,80.8858,80.747,80.8858,29579.0
2017-08-14 15:30:00,93.23,93.24,93.12,93.13,66288.0,80.8858,80.8945,80.7903,80.799,66288.0
2017-08-15 09:30:00,93.23,93.23,92.92,93.04,23022.0,80.8858,80.8858,80.6168,80.7209,23022.0
2017-08-15 10:00:00,93.04,93.04,92.9,92.95,17097.0,80.7209,80.7209,80.5995,80.6429,17097.0
2017-08-15 10:30:00,92.86,92.98,92.85,92.98,21800.0,80.5648,80.6689,80.5561,80.6689,21800.0
2017-08-15 11:00:00,92.96,93.0,92.94,92.97,14309.0,80.6515,80.6862,80.6342,80.6602,14309.0
2017-08-15 11:30:00,92.98,93.0,92.89,92.91,7949.0,80.6689,80.6862,80.5908,80.6082,7949.0
2017-08-15 12:00:00,92.89,92.99,92.89,92.98,10076.0,80.5908,80.6776,80.5908,80.6689,10076.0
2017-08-15 12:30:00,92.98,92.98,92.95,92.95,14117.0,80.6689,80.6689,80.6429,80.6429,14117.0
2017-08-15 13:00:00,92.93,92.94,92.84,92.9,16993.0,80.6255,80.6342,80.5474,80.5995,16993.0
2017-08-15 13:30:00,92.89,92.93,92.89,92.9,13081.0,80.5908,80.6255,80.5908,80.5995,13081.0
2017-08-15 14:00:00,92.91,93.01,92.9,93.01,35812.0,80.6082,80.6949,80.5995,80.6949,35812.0
2017-08-15 14:30:00,93.0,93.01,92.95,93.0,18120.0,80.6862,80.6949,80.6429,80.6862,18120.0
2017-08-15 15:00:00,92.98,93.07,92.98,93.04,29259.0,80.6689,80.747,80.6689,80.7209,29259.0
2017-08-15 15:30:00,93.04,93.1,92.95,92.97,44906.0,80.7209,80.773,80.6429,80.6602,44906.0
2017-08-16 09:30:00,93.2,93.35,93.2,93.32,34641.0,80.8598,80.9899,80.8598,80.9639,34641.0
2017-08-16 10:00:00,93.3,93.38,93.3,93.37,20083.0,80.9465,81.0159,80.9465,81.0072,20083.0
2017-08-16 10:30:00,93.37,93.4,93.31,93.38,22514.0,81.0072,81.0333,80.9552,81.0159,22514.0
2017-08-16 11:00:00,93.4,93.41,93.26,93.29,21982.0,81.0333,81.0419,80.9118,80.9378,21982.0
2017-08-16 11:30:00,93.3,93.38,93.29,93.36,16431.0,80.9465,81.0159,80.9378,80.9986,16431.0
2017-08-16 12:00:00,93.36,93.4,93.35,93.39,19689.0,80.9986,81.0333,80.9899,81.0246,19689.0
2017-08-16 12:30:00,93.38,93.38,93.26,93.26,17076.0,81.0159,81.0159,80.9118,80.9118,17076.0
2017-08-16 13:00:00,93.3,93.33,93.18,93.24,15467.0,80.9465,80.9725,80.8424,80.8945,15467.0
2017-08-16 13:30:00,93.22,93.23,93.16,93.22,18526.0,80.8771,80.8858,80.8251,80.8771,18526.0
2017-08-16 14:00:00,93.21,93.31,93.07,93.13,27022.0,80.8684,80.9552,80.747,80.799,27022.0
2017-08-16 14:30:00,93.12,93.25,93.08,93.23,9205.0,80.7903,80.9031,80.7556,80.8858,9205.0
2017-08-16 15:00:00,93.24,93.25,93.16,93.21,26508.0,80.8945,80.9031,80.8251,80.8684,26508.0
2017-08-16 15:30:00,93.22,93.23,93.14,93.18,38534.0,80.8771,80.8858,80.8077,80.8424,38534.0
2017-08-17 09:30:00,92.98,93.15,92.87,92.99,53835.0,80.6689,80.8164,80.5734,80.6776,53835.0
2017-08-17 10:00:00,92.96,93.01,92.65,92.74,70821.0,80.6515,80.6949,80.3826,80.4607,70821.0
2017-08-17 10:30:00,92.82,92.91,92.69,92.83,94422.0,80.5301,80.6082,80.4173,80.5387,94422.0
2017-08-17 11:00:00,92.85,93.0,92.85,92.87,80788.0,80.5561,80.6862,80.5561,80.5734,80788.0
2017-08-17 11:30:00,92.84,92.87,92.67,92.71,13601.0,80.5474,80.5734,80.3999,80.4346,13601.0
2017-08-17 12:00:00,92.72,92.77,92.55,92.59,18847.0,80.4433,80.4867,80.2958,80.3305,18847.0
2017-08-17 12:30:00,92.58,92.58,92.35,92.41,25183.0,80.3218,80.3218,80.1223,80.1744,25183.0
2017-08-17 13:00:00,92.4,92.41,92.3,92.35,15369.0,80.1657,80.1744,80.0789,80.1223,15369.0
2017-08-17 13:30:00,92.36,92.43,92.28,92.39,19992.0,80.131,80.1917,80.0616,80.157,19992.0
2017-08-17 14:00:00,92.4,92.4,92.19,92.3,19223.0,80.1657,80.1657,79.9835,80.0789,19223.0
2017-08-17 14:30:00,92.3,92.32,92.19,92.26,28344.0,80.0789,80.0963,79.9835,80.0442,28344.0
2017-08-17 15:00:00,92.24,92.24,91.99,92.0,104215.0,80.0269,80.0269,79.81,79.8186,104215.0
2017-08-17 15:30:00,91.99,92.1,91.79,91.83,66800.0,79.81,79.9054,79.6364,79.6712,66800.0
2017-08-18 09:30:00,91.68,91.68,91.4,91.42,233466.0,79.541,79.541,79.2981,79.3154,233466.0
2017-08-18 10:00:00,91.43,91.66,91.43,91.53,155818.0,79.3241,79.5237,79.3241,79.4109,155818.0
2017-08-18 10:30:00,91.53,91.6,91.46,91.55,106110.0,79.4109,79.4716,79.3501,79.4282,106110.0
2017-08-18 11:00:00,91.56,91.75,91.44,91.73,43698.0,79.4369,79.6017,79.3328,79.5844,43698.0
2017-08-18 11:30:00,91.73,91.93,91.69,91.88,109730.0,79.5844,79.7579,79.5497,79.7145,109730.0
2017-08-18 12:00:00,91.9,91.9,91.76,91.87,218973.0,79.7319,79.7319,79.6104,79.7059,218973.0
2017-08-18 12:30:00,91.89,92.1,91.86,91.97,37438.0,79.7232,79.9054,79.6972,79.7926,37438.0
2017-08-18 13:00:00,91.98,92.0,91.83,91.86,19274.0,79.8013,79.8186,79.6712,79.6972,19274.0
2017-08-18 13:30:00,91.84,91.87,91.7,91.71,28351.0,79.6798,79.7059,79.5584,79.567,28351.0
2017-08-18 14:00:00,91.71,91.84,91.7,91.82,17364.0,79.567,79.6798,79.5584,79.6625,17364.0
2017-08-18 14:30:00,91.81,91.85,91.75,91.77,14667.0,79.6538,79.6885,79.6017,79.6191,14667.0
2017-08-18 15:00:00,91.74,91.83,91.69,91.75,42637.0,79.5931,79.6712,79.5497,79.6017,42637.0
2017-08-18 15:30:00,91.74,91.8,91.57,91.58,60085.0,79.5931,79.6451,79.4456,79.4543,60085.0
2017-08-21 09:30:00,91.6,91.64,91.4,91.41,31889.0,79.4716,79.5063,79.2981,79.3068,31889.0
2017-08-21 10:00:00,91.4,91.45,91.31,91.43,21004.0,79.2981,79.3415,79.22,79.3241,21004.0
2017-08-21 10:30:00,91.42,91.56,91.42,91.56,35036.0,79.3154,79.4369,79.3154,79.4369,35036.0
2017-08-21 11:00:00,91.56,91.67,91.49,91.59,34009.0,79.4369,79.5323,79.3762,79.4629,34009.0
2017-08-21 11:30:00,91.59,91.71,91.58,91.64,55379.0,79.4629,79.567,79.4543,79.5063,55379.0
2017-08-21 12:00:00,91.64,91.76,91.63,91.74,53019.0,79.5063,79.6104,79.4976,79.5931,53019.0
2017-08-21 12:30:00,91.73,91.77,91.68,91.69,41258.0,79.5844,79.6191,79.541,79.5497,41258.0
2017-08-21 13:00:00,91.7,91.71,91.64,91.65,76867.0,79.5584,79.567,79.5063,79.515,76867.0
2017-08-21 13:30:00,91.63,91.67,91.55,91.56,41183.0,79.4976,79.5323,79.4282,79.4369,41183.0
2017-08-21 14:00:00,91.56,91.62,91.53,91.58,26557.0,79.4369,79.489,79.4109,79.4543,26557.0
2017-08-21 14:30:00,91.59,91.62,91.53,91.59,42052.0,79.4629,79.489,79.4109,79.4629,42052.0
2017-08-21 15:00:00,91.58,91.69,91.52,91.69,68036.0,79.4543,79.5497,79.4022,79.5497,68036.0
2017-08-21 15:30:00,91.69,91.75,91.67,91.68,39314.0,79.5497,79.6017,79.5323,79.541,39314.0
2017-08-22 09:30:00,91.88,92.16,91.76,92.09,16317.0,79.7145,79.9575,79.6104,79.8967,16317.0
2017-08-22 10:00:00,92.1,92.17,92.1,92.12,20362.0,79.9054,79.9661,79.9054,79.9228,20362.0
2017-08-22 10:30:00,92.12,92.19,92.09,92.18,11064.0,79.9228,79.9835,79.8967,79.9748,11064.0
2017-08-22 11:00:00,92.2,92.21,92.1,92.15,29449.0,79.9922,80.0008,79.9054,79.9488,29449.0
2017-08-22 11:30:00,92.16,92.28,92.16,92.26,13362.0,79.9575,80.0616,79.9575,80.0442,13362.0
2017-08-22 12:00:00,92.25,92.34,92.24,92.29,46717.0,80.0355,80.1136,80.0269,80.0702,46717.0
2017-08-22 12:30:00,92.29,92.33,92.26,92.33,20883.0,80.0702,80.1049,80.0442,80.1049,20883.0
2017-08-22 13:00:00,92.33,92.37,92.33,92.36,19264.0,80.1049,80.1397,80.1049,80.131,19264.0
2017-08-22 13:30:00,92.36,92.39,92.31,92.32,258838.0,80.131,80.157,80.0876,80.0963,258838.0
2017-08-22 14:00:00,92.34,92.45,92.3,92.45,33160.0,80.1136,80.2091,80.0789,80.2091,33160.0
2017-08-22 14:30:00,92.45,92.5,92.44,92.5,50978.0,80.2091,80.2524,80.2004,80.2524,50978.0
2017-08-22 15:00:00,92.49,92.56,92.48,92.53,30141.0,80.2438,80.3045,80.2351,80.2785,30141.0
2017-08-22 15:30:00,92.54,92.61,92.48,92.52,45479.0,80.2871,80.3479,80.2351,80.2698,45479.0
2017-08-23 09:30:00,92.19,92.31,92.15,92.31,23236.0,79.9835,80.0876,79.9488,80.0876,23236.0
2017-08-23 10:00:00,92.29,92.36,92.19,92.29,29336.0,80.0702,80.131,79.9835,80.0702,29336.0
2017-08-23 10:30:00,92.31,92.41,92.26,92.31,17082.0,80.0876,80.1744,80.0442,80.0876,17082.0
2017-08-23 11:00:00,92.32,92.37,92.25,92.37,17646.0,80.0963,80.1397,80.0355,80.1397,17646.0
2017-08-23 11:30:00,92.36,92.43,92.35,92.41,12626.0,80.131,80.1917,80.1223,80.1744,12626.0
2017-08-23 12:00:00,92.4,92.45,92.38,92.39,33446.0,80.1657,80.2091,80.1483,80.157,33446.0
2017-08-23 12:30:00,92.4,92.4,92.32,92.35,6444.0,80.1657,80.1657,80.0963,80.1223,6444.0
2017-08-23 13:00:00,92.34,92.37,92.28,92.3,8053.0,80.1136,80.1397,80.0616,80.0789,8053.0
2017-08-23 13:30:00,92.29,92.3,92.23,92.27,27067.0,80.0702,80.0789,80.0182,80.0529,27067.0
2017-08-23 14:00:00,92.28,92.35,92.25,92.29,16168.0,80.0616,80.1223,80.0355,80.0702,16168.0
2017-08-23 14:30:00,92.29,92.38,92.28,92.36,11580.0,80.0702,80.1483,80.0616,80.131,11580.0
2017-08-23 15:00:00,92.37,92.39,92.34,92.38,22121.0,80.1397,80.157,80.1136,80.1483,22121.0
2017-08-23 15:30:00,92.36,92.42,92.25,92.25,98675.0,80.131,80.183,80.0355,80.0355,98675.0
2017-08-24 09:30:00,92.45,92.62,92.23,92.26,30114.0,80.2091,80.3566,80.0182,80.0442,30114.0
2017-08-24 10:00:00,92.26,92.42,92.21,92.42,29992.0,80.0442,80.183,80.0008,80.183,29992.0
2017-08-24 10:30:00,92.41,92.51,92.41,92.45,14184.0,80.1744,80.2611,80.1744,80.2091,14184.0
2017-08-24 11:00:00,92.45,92.48,92.25,92.28,29533.0,80.2091,80.2351,80.0355,80.0616,29533.0
2017-08-24 11:30:00,92.27,92.37,92.19,92.37,20422.0,80.0529,80.1397,79.9835,80.1397,20422.0
2017-08-24 12:00:00,92.39,92.41,92.35,92.38,13429.0,80.157,80.1744,80.1223,80.1483,13429.0
2017-08-24 12:30:00,92.36,92.4,92.31,92.35,43664.0,80.131,80.1657,80.0876,80.1223,43664.0
2017-08-24 13:00:00,92.34,92.46,92.32,92.41,11063.0,80.1136,80.2177,80.0963,80.1744,11063.0
2017-08-24 13:30:00,92.4,92.4,92.33,92.33,10155.0,80.1657,80.1657,80.1049,80.1049,10155.0
2017-08-24 14:00:00,92.31,92.33,92.2,92.26,18395.0,80.0876,80.1049,79.9922,80.0442,18395.0
2017-08-24 14:30:00,92.25,92.28,92.18,92.27,9171.0,80.0355,80.0616,79.9748,80.0529,9171.0
2017-08-24 15:00:00,92.25,92.28,92.17,92.24,20179.0,80.0355,80.0616,79.9661,80.0269,20179.0
2017-08-24 15:30:00,92.24,92.26,92.11,92.13,59274.0,80.0269,80.0442,79.9141,79.9314,59274.0
2017-08-25 09:30:00,92.45,92.64,92.38,92.59,33615.0,80.2091,80.3739,80.1483,80.3305,33615.0
2017-08-25 10:00:00,92.58,92.71,92.58,92.66,45544.0,80.3218,80.4346,80.3218,80.3913,45544.0
2017-08-25 10:30:00,92.66,92.66,92.46,92.52,11395.0,80.3913,80.3913,80.2177,80.2698,11395.0
2017-08-25 11:00:00,92.5,92.5,92.37,92.42,18908.0,80.2524,80.2524,80.1397,80.183,18908.0
2017-08-25 11:30:00,92.42,92.51,92.38,92.44,24465.0,80.183,80.2611,80.1483,80.2004,24465.0
2017-08-25 12:00:00,92.46,92.54,92.46,92.54,18566.0,80.2177,80.2871,80.2177,80.2871,18566.0
2017-08-25 12:30:00,92.52,92.54,92.48,92.53,15454.0,80.2698,80.2871,80.2351,80.2785,15454.0
2017-08-25 13:00:00,92.54,92.59,92.53,92.56,9578.0,80.2871,80.3305,80.2785,80.3045,9578.0
2017-08-25 13:30:00,92.57,92.59,92.53,92.55,12042.0,80.3132,80.3305,80.2785,80.2958,12042.0
2017-08-25 14:00:00,92.55,92.65,92.55,92.61,15998.0,80.2958,80.3826,80.2958,80.3479,15998.0
2017-08-25 14:30:00,92.62,92.64,92.6,92.63,22746.0,80.3566,80.3739,80.3392,80.3652,22746.0
2017-08-25 15:00:00,92.63,92.7,92.58,92.64,69968.0,80.3652,80.426,80.3218,80.3739,69968.0
2017-08-25 15:30:00,92.63,92.63,92.42,92.45,49118.0,80.3652,80.3652,80.183,80.2091,49118.0
2017-08-28 09:30:00,92.64,92.65,92.41,92.43,34446.0,80.3739,80.3826,80.1744,80.1917,34446.0
2017-08-28 10:00:00,92.42,92.43,92.28,92.28,67927.0,80.183,80.1917,80.0616,80.0616,67927.0
2017-08-28 10:30:00,92.27,92.37,92.23,92.36,19679.0,80.0529,80.1397,80.0182,80.131,19679.0
2017-08-28 11:00:00,92.37,92.38,92.27,92.28,22587.0,80.1397,80.1483,80.0529,80.0616,22587.0
2017-08-28 11:30:00,92.3,92.34,92.25,92.32,16766.0,80.0789,80.1136,80.0355,80.0963,16766.0
2017-08-28 12:00:00,92.3,92.31,92.18,92.21,23400.0,80.0789,80.0876,79.9748,80.0008,23400.0
2017-08-28 12:30:00,92.19,92.22,92.15,92.18,192714.0,79.9835,80.0095,79.9488,79.9748,192714.0
2017-08-28 13:00:00,92.19,92.25,92.18,92.21,73638.0,79.9835,80.0355,79.9748,80.0008,73638.0
2017-08-28 13:30:00,92.2,92.27,92.17,92.27,25437.0,79.9922,80.0529,79.9661,80.0529,25437.0
2017-08-28 14:00:00,92.26,92.27,92.2,92.25,40311.0,80.0442,80.0529,79.9922,80.0355,40311.0
2017-08-28 14:30:00,92.22,92.29,92.2,92.28,16492.0,80.0095,80.0702,79.9922,80.0616,16492.0
2017-08-28 15:00:00,92.26,92.31,92.24,92.3,23217.0,80.0442,80.0876,80.0269,80.0789,23217.0
2017-08-28 15:30:00,92.32,92.34,92.28,92.33,31780.0,80.0963,80.1136,80.0616,80.1049,31780.0
2017-08-29 09:30:00,91.77,92.02,91.77,91.96,100755.0,79.6191,79.836,79.6191,79.7839,100755.0
2017-08-29 10:00:00,91.96,92.0,91.83,91.92,47851.0,79.7839,79.8186,79.6712,79.7492,47851.0
2017-08-29 10:30:00,91.94,92.08,91.92,92.06,53223.0,79.7666,79.888,79.7492,79.8707,53223.0
2017-08-29 11:00:00,92.05,92.13,92.0,92.01,20209.0,79.862,79.9314,79.8186,79.8273,20209.0
2017-08-29 11:30:00,92.01,92.13,92.0,92.07,50435.0,79.8273,79.9314,79.8186,79.8794,50435.0
2017-08-29 12:00:00,92.06,92.14,92.04,92.14,15424.0,79.8707,79.9401,79.8533,79.9401,15424.0
2017-08-29 12:30:00,92.12,92.19,92.12,92.16,7169.0,79.9228,79.9835,79.9228,79.9575,7169.0
2017-08-29 13:00:00,92.17,92.27,92.15,92.25,21540.0,79.9661,80.0529,79.9488,80.0355,21540.0
2017-08-29 13:30:00,92.24,92.27,92.19,92.2,24501.0,80.0269,80.0529,79.9835,79.9922,24501.0
2017-08-29 14:00:00,92.2,92.24,92.19,92.23,25524.0,79.9922,80.0269,79.9835,80.0182,25524.0
2017-08-29 14:30:00,92.22,92.32,92.21,92.31,20007.0,80.0095,80.0963,80.0008,80.0876,20007.0
2017-08-29 15:00:00,92.31,92.37,92.27,92.33,26937.0,80.0876,80.1397,80.0529,80.1049,26937.0
2017-08-29 15:30:00,92.34,92.36,92.26,92.28,13419.0,80.1136,80.131,80.0442,80.0616,13419.0
2017-08-30 09:30:00,92.2,92.3,92.11,92.29,63631.0,79.9922,80.0789,79.9141,80.0702,63631.0
2017-08-30 10:00:00,92.3,92.35,92.25,92.33,18378.0,80.0789,80.1223,80.0355,80.1049,18378.0
2017-08-30 10:30:00,92.34,92.46,92.31,92.43,10514.0,80.1136,80.2177,80.0876,80.1917,10514.0
2017-08-30 11:00:00,92.43,92.47,92.41,92.46,10669.0,80.1917,80.2264,80.1744,80.2177,10669.0
2017-08-30 11:30:00,92.48,92.53,92.47,92.5,13692.0,80.2351,80.2785,80.2264,80.2524,13692.0
2017-08-30 12:00:00,92.51,92.56,92.49,92.54,19266.0,80.2611,80.3045,80.2438,80.2871,19266.0
2017-08-30 12:30:00,92.54,92.62,92.53,92.62,8694.0,80.2871,80.3566,80.2785,80.3566,8694.0
2017-08-30 13:00:00,92.65,92.76,92.63,92.76,20538.0,80.3826,80.478,80.3652,80.478,20538.0
2017-08-30 13:30:00,92.76,92.77,92.71,92.75,14541.0,80.478,80.4867,80.4346,80.4693,14541.0
2017-08-30 14:00:00,92.75,92.77,92.72,92.76,29304.0,80.4693,80.4867,80.4433,80.478,29304.0
2017-08-30 14:30:00,92.76,92.81,92.73,92.79,17173.0,80.478,80.5214,80.452,80.504,17173.0
2017-08-30 15:00:00,92.78,92.78,92.71,92.76,16732.0,80.4954,80.4954,80.4346,80.478,16732.0
2017-08-30 15:30:00,92.76,92.78,92.59,92.7,19801.0,80.478,80.4954,80.3305,80.426,19801.0
2017-08-31 09:30:00,92.92,93.08,92.92,93.05,23778.0,80.6168,80.7556,80.6168,80.7296,23778.0
2017-08-31 10:00:00,93.05,93.16,93.04,93.11,17461.0,80.7296,80.8251,80.7209,80.7817,17461.0
2017-08-31 10:30:00,93.1,93.1,92.98,93.04,22318.0,80.773,80.773,80.6689,80.7209,22318.0
2017-08-31 11:00:00,93.03,93.1,93.03,93.08,38135.0,80.7123,80.773,80.7123,80.7556,38135.0
2017-08-31 11:30:00,93.07,93.11,93.0,93.09,18404.0,80.747,80.7817,80.6862,80.7643,18404.0
2017-08-31 12:00:00,93.11,93.2,93.1,93.19,11216.0,80.7817,80.8598,80.773,80.8511,11216.0
2017-08-31 12:30:00,93.17,93.2,93.15,93.18,9042.0,80.8337,80.8598,80.8164,80.8424,9042.0
2017-08-31 13:00:00,93.17,93.2,93.12,93.13,18111.0,80.8337,80.8598,80.7903,80.799,18111.0
2017-08-31 13:30:00,93.13,93.16,93.12,93.15,9586.0,80.799,80.8251,80.7903,80.8164,9586.0
2017-08-31 14:00:00,93.16,93.2,93.11,93.19,12112.0,80.8251,80.8598,80.7817,80.8511,12112.0
2017-08-31 14:30:00,93.19,93.28,93.19,93.28,23616.0,80.8511,80.9292,80.8511,80.9292,23616.0
2017-08-31 15:00:00,93.3,93.3,93.22,93.28,16507.0,80.9465,80.9465,80.8771,80.9292,16507.0
2017-08-31 15:30:00,93.28,93.35,93.18,93.23,33116.0,80.9292,80.9899,80.8424,80.8858,33116.0
2017-09-01 09:30:00,93.44,93.61,93.39,93.54,55694.0,81.068,81.2155,81.0246,81.1547,55694.0
2017-09-01 10:00:00,93.55,93.56,93.49,93.54,15065.0,81.1634,81.1721,81.1114,81.1547,15065.0
2017-09-01 10:30:00,93.55,93.66,93.53,93.66,16223.0,81.1634,81.2588,81.1461,81.2588,16223.0
2017-09-01 11:00:00,93.68,93.68,93.58,93.58,33697.0,81.2762,81.2762,81.1894,81.1894,33697.0
2017-09-01 11:30:00,93.58,93.61,93.54,93.6,23186.0,81.1894,81.2155,81.1547,81.2068,23186.0
2017-09-01 12:00:00,93.62,93.64,93.59,93.63,9703.0,81.2241,81.2415,81.1981,81.2328,9703.0
2017-09-01 12:30:00,93.63,93.71,93.62,93.7,7072.0,81.2328,81.3022,81.2241,81.2936,7072.0
2017-09-01 13:00:00,93.7,93.73,93.67,93.7,19379.0,81.2936,81.3196,81.2675,81.2936,19379.0
2017-09-01 13:30:00,93.7,93.72,93.67,93.68,23210.0,81.2936,81.3109,81.2675,81.2762,23210.0
2017-09-01 14:00:00,93.69,93.71,93.67,93.68,16715.0,81.2849,81.3022,81.2675,81.2762,16715.0
2017-09-01 14:30:00,93.69,93.69,93.66,93.68,10082.0,81.2849,81.2849,81.2588,81.2762,10082.0
2017-09-01 15:00:00,93.68,93.71,93.66,93.7,19598.0,81.2762,81.3022,81.2588,81.2936,19598.0
2017-09-01 15:30:00,93.7,93.71,93.6,93.6,52566.0,81.2936,81.3022,81.2068,81.2068,52566.0
2017-09-05 09:30:00,93.37,93.55,93.31,93.41,52054.0,81.0072,81.1634,80.9552,81.0419,52054.0
2017-09-05 10:00:00,93.39,93.44,93.29,93.31,61968.0,81.0246,81.068,80.9378,80.9552,61968.0
2017-09-05 10:30:00,93.31,93.34,93.16,93.24,107446.0,80.9552,80.9812,80.8251,80.8945,107446.0
2017-09-05 11:00:00,93.21,93.29,93.15,93.21,50103.0,80.8684,80.9378,80.8164,80.8684,50103.0
2017-09-05 11:30:00,93.2,93.24,93.18,93.21,10901.0,80.8598,80.8945,80.8424,80.8684,10901.0
2017-09-05 12:00:00,93.15,93.15,92.83,92.84,37648.0,80.8164,80.8164,80.5387,80.5474,37648.0
2017-09-05 12:30:00,92.81,92.81,92.65,92.73,20546.0,80.5214,80.5214,80.3826,80.452,20546.0
2017-09-05 13:00:00,92.71,92.74,92.52,92.69,29558.0,80.4346,80.4607,80.2698,80.4173,29558.0
2017-09-05 13:30:00,92.66,92.79,92.58,92.74,20270.0,80.3913,80.504,80.3218,80.4607,20270.0
2017-09-05 14:00:00,92.79,92.92,92.77,92.92,20891.0,80.504,80.6168,80.4867,80.6168,20891.0
2017-09-05 14:30:00,92.92,92.94,92.8,92.83,28828.0,80.6168,80.6342,80.5127,80.5387,28828.0
2017-09-05 15:00:00,92.84,92.95,92.78,92.94,32842.0,80.5474,80.6429,80.4954,80.6342,32842.0
2017-09-05 15:30:00,92.97,93.0,92.86,92.97,101310.0,80.6602,80.6862,80.5648,80.6602,101310.0
2017-09-06 09:30:00,93.25,93.26,93.13,93.18,39328.0,80.9031,80.9118,80.799,80.8424,39328.0
2017-09-06 10:00:00,93.23,93.34,93.19,93.22,24804.0,80.8858,80.9812,80.8511,80.8771,24804.0
2017-09-06 10:30:00,93.26,93.29,93.1,93.24,21064.0,80.9118,80.9378,80.773,80.8945,21064.0
2017-09-06 11:00:00,93.23,93.24,93.1,93.16,10188.0,80.8858,80.8945,80.773,80.8251,10188.0
2017-09-06 11:30:00,93.14,93.19,93.11,93.16,5374.0,80.8077,80.8511,80.7817,80.8251,5374.0
2017-09-06 12:00:00,93.16,93.21,93.11,93.18,6760.0,80.8251,80.8684,80.7817,80.8424,6760.0
2017-09-06 12:30:00,93.16,93.22,93.15,93.21,9581.0,80.8251,80.8771,80.8164,80.8684,9581.0
2017-09-06 13:00:00,93.21,93.28,93.2,93.25,14978.0,80.8684,80.9292,80.8598,80.9031,14978.0
2017-09-06 13:30:00,93.26,93.28,93.22,93.23,10549.0,80.9118,80.9292,80.8771,80.8858,10549.0
2017-09-06 14:00:00,93.23,93.34,93.22,93.31,15427.0,80.8858,80.9812,80.8771,80.9552,15427.0
2017-09-06 14:30:00,93.31,93.32,93.27,93.3,20625.0,80.9552,80.9639,80.9205,80.9465,20625.0
2017-09-06 15:00:00,93.31,93.4,93.27,93.4,26006.0,80.9552,81.0333,80.9205,81.0333,26006.0
2017-09-06 15:30:00,93.4,93.4,93.24,93.28,69495.0,81.0333,81.0333,80.8945,80.9292,69495.0
2017-09-07 09:30:00,93.4,93.45,93.16,93.17,37721.0,81.0333,81.0767,80.8251,80.8337,37721.0
2017-09-07 10:00:00,93.18,93.18,93.05,93.06,47863.0,80.8424,80.8424,80.7296,80.7383,47863.0
2017-09-07 10:30:00,93.04,93.25,93.03,93.24,15758.0,80.7209,80.9031,80.7123,80.8945,15758.0
2017-09-07 11:00:00,93.19,93.24,93.04,93.06,77380.0,80.8511,80.8945,80.7209,80.7383,77380.0
2017-09-07 11:30:00,93.06,93.12,93.03,93.08,39345.0,80.7383,80.7903,80.7123,80.7556,39345.0
2017-09-07 12:00:00,93.08,93.12,93.05,93.08,37251.0,80.7556,80.7903,80.7296,80.7556,37251.0
2017-09-07 12:30:00,93.09,93.19,93.05,93.18,38711.0,80.7643,80.8511,80.7296,80.8424,38711.0
2017-09-07 13:00:00,93.18,93.2,93.14,93.17,21040.0,80.8424,80.8598,80.8077,80.8337,21040.0
2017-09-07 13:30:00,93.16,93.19,93.14,93.15,14570.0,80.8251,80.8511,80.8077,80.8164,14570.0
2017-09-07 14:00:00,93.17,93.25,93.16,93.24,11872.0,80.8337,80.9031,80.8251,80.8945,11872.0
2017-09-07 14:30:00,93.24,93.25,93.19,93.24,23811.0,80.8945,80.9031,80.8511,80.8945,23811.0
2017-09-07 15:00:00,93.26,93.26,93.17,93.18,27321.0,80.9118,80.9118,80.8337,80.8424,27321.0
2017-09-07 15:30:00,93.17,93.26,93.14,93.25,34282.0,80.8337,80.9118,80.8077,80.9031,34282.0
2017-09-08 09:30:00,93.05,93.21,92.99,93.09,35589.0,80.7296,80.8684,80.6776,80.7643,35589.0
2017-09-08 10:00:00,93.13,93.22,93.13,93.16,28350.0,80.799,80.8771,80.799,80.8251,28350.0
2017-09-08 10:30:00,93.16,93.28,93.14,93.28,9359.0,80.8251,80.9292,80.8077,80.9292,9359.0
2017-09-08 11:00:00,93.27,93.38,93.27,93.32,23254.0,80.9205,81.0159,80.9205,80.9639,23254.0
2017-09-08 11:30:00,93.32,93.35,93.29,93.3,131620.0,80.9639,80.9899,80.9378,80.9465,131620.0
2017-09-08 12:00:00,93.29,93.3,93.21,93.28,9735.0,80.9378,80.9465,80.8684,80.9292,9735.0
2017-09-08 12:30:00,93.3,93.39,93.29,93.39,15192.0,80.9465,81.0246,80.9378,81.0246,15192.0
2017-09-08 13:00:00,93.38,93.38,93.32,93.32,9725.0,81.0159,81.0159,80.9639,80.9639,9725.0
2017-09-08 13:30:00,93.32,93.33,93.28,93.32,16409.0,80.9639,80.9725,80.9292,80.9639,16409.0
2017-09-08 14:00:00,93.35,93.41,93.33,93.4,13033.0,80.9899,81.0419,80.9725,81.0333,13033.0
2017-09-08 14:30:00,93.42,93.46,93.36,93.39,15921.0,81.0506,81.0853,80.9986,81.0246,15921.0
2017-09-08 15:00:00,93.41,93.43,93.3,93.31,16894.0,81.0419,81.0593,80.9465,80.9552,16894.0
2017-09-08 15:30:00,93.3,93.33,93.25,93.33,74293.0,80.9465,80.9725,80.9031,80.9725,74293.0
2017-09-11 09:30:00,93.73,94.09,93.73,94.03,77849.0,81.3196,81.6319,81.3196,81.5799,77849.0
2017-09-11 10:00:00,94.06,94.11,94.04,94.06,14397.0,81.6059,81.6493,81.5885,81.6059,14397.0
2017-09-11 10:30:00,94.08,94.09,93.98,94.03,14593.0,81.6232,81.6319,81.5365,81.5799,14593.0
2017-09-11 11:00:00,94.05,94.09,94.02,94.07,44763.0,81.5972,81.6319,81.5712,81.6146,44763.0
2017-09-11 11:30:00,94.1,94.2,94.1,94.19,21895.0,81.6406,81.7273,81.6406,81.7187,21895.0
2017-09-11 12:00:00,94.18,94.24,94.16,94.24,8960.0,81.71,81.7621,81.6926,81.7621,8960.0
2017-09-11 12:30:00,94.24,94.33,94.23,94.27,18969.0,81.7621,81.8401,81.7534,81.7881,18969.0
2017-09-11 13:00:00,94.27,94.32,94.26,94.3,15203.0,81.7881,81.8315,81.7794,81.8141,15203.0
2017-09-11 13:30:00,94.31,94.31,94.26,94.27,9656.0,81.8228,81.8228,81.7794,81.7881,9656.0
2017-09-11 14:00:00,94.28,94.29,94.23,94.25,20064.0,81.7968,81.8054,81.7534,81.7707,20064.0
2017-09-11 14:30:00,94.27,94.31,94.25,94.27,25916.0,81.7881,81.8228,81.7707,81.7881,25916.0
2017-09-11 15:00:00,94.23,94.3,94.23,94.27,50010.0,81.7534,81.8141,81.7534,81.7881,50010.0
2017-09-11 15:30:00,94.27,94.29,94.22,94.26,78503.0,81.7881,81.8054,81.7447,81.7794,78503.0
2017-09-12 09:30:00,94.39,94.58,94.3,94.58,35949.0,81.8922,82.057,81.8141,82.057,35949.0
2017-09-12 10:00:00,94.59,94.62,94.5,94.5,15531.0,82.0657,82.0917,81.9876,81.9876,15531.0
2017-09-12 10:30:00,94.48,94.53,94.43,94.45,23641.0,81.9703,82.0137,81.9269,81.9442,23641.0
2017-09-12 11:00:00,94.45,94.48,94.42,94.47,16266.0,81.9442,81.9703,81.9182,81.9616,16266.0
2017-09-12 11:30:00,94.47,94.55,94.46,94.53,10915.0,81.9616,82.031,81.9529,82.0137,10915.0
2017-09-12 12:00:00,94.53,94.6,94.52,94.58,31083.0,82.0137,82.0744,82.005,82.057,31083.0
2017-09-12 12:30:00,94.59,94.65,94.58,94.65,175898.0,82.0657,82.1178,82.057,82.1178,175898.0
2017-09-12 13:00:00,94.65,94.65,94.62,94.62,14206.0,82.1178,82.1178,82.0917,82.0917,14206.0
2017-09-12 13:30:00,94.63,94.64,94.55,94.55,18897.0,82.1004,82.1091,82.031,82.031,18897.0
2017-09-12 14:00:00,94.55,94.56,94.52,94.55,40565.0,82.031,82.0397,82.005,82.031,40565.0
2017-09-12 14:30:00,94.55,94.6,94.54,94.59,218656.0,82.031,82.0744,82.0223,82.0657,218656.0
2017-09-12 15:00:00,94.59,94.59,94.53,94.57,34756.0,82.0657,82.0657,82.0137,82.0484,34756.0
2017-09-12 15:30:00,94.56,94.64,94.56,94.64,30823.0,82.0397,82.1091,82.0397,82.1091,30823.0
2017-09-13 09:30:00,94.57,94.62,94.51,94.57,34279.0,82.0484,82.0917,81.9963,82.0484,34279.0
2017-09-13 10:00:00,94.56,94.63,94.54,94.62,49274.0,82.0397,82.1004,82.0223,82.0917,49274.0
2017-09-13 10:30:00,94.62,94.63,94.55,94.61,36887.0,82.0917,82.1004,82.031,82.0831,36887.0
2017-09-13 11:00:00,94.61,94.62,94.58,94.58,16178.0,82.0831,82.0917,82.057,82.057,16178.0
2017-09-13 11:30:00,94.59,94.6,94.52,94.58,8511.0,82.0657,82.0744,82.005,82.057,8511.0
2017-09-13 12:00:00,94.58,94.65,94.56,94.63,14786.0,82.057,82.1178,82.0397,82.1004,14786.0
2017-09-13 12:30:00,94.64,94.67,94.6,94.65,12682.0,82.1091,82.1351,82.0744,82.1178,12682.0
2017-09-13 13:00:00,94.64,94.65,94.58,94.59,13078.0,82.1091,82.1178,82.057,82.0657,13078.0
2017-09-13 13:30:00,94.6,94.62,94.58,94.6,24542.0,82.0744,82.0917,82.057,82.0744,24542.0
2017-09-13 14:00:00,94.59,94.63,94.58,94.6,20330.0,82.0657,82.1004,82.057,82.0744,20330.0
2017-09-13 14:30:00,94.6,94.66,94.58,94.64,20594.0,82.0744,82.1264,82.057,82.1091,20594.0
2017-09-13 15:00:00,94.63,94.66,94.58,94.61,26411.0,82.1004,82.1264,82.057,82.0831,26411.0
2017-09-13 15:30:00,94.6,94.66,94.58,94.65,54998.0,82.0744,82.1264,82.057,82.1178,54998.0
2017-09-14 09:30:00,94.46,94.76,94.38,94.47,38824.0,81.9529,82.2132,81.8835,81.9616,38824.0
2017-09-14 10:00:00,94.48,94.54,94.45,94.51,8998.0,81.9703,82.0223,81.9442,81.9963,8998.0
2017-09-14 10:30:00,94.51,94.56,94.51,94.54,11972.0,81.9963,82.0397,81.9963,82.0223,11972.0
2017-09-14 11:00:00,94.53,94.64,94.53,94.59,17873.0,82.0137,82.1091,82.0137,82.0657,17873.0
2017-09-14 11:30:00,94.59,94.61,94.54,94.6,15269.0,82.0657,82.0831,82.0223,82.0744,15269.0
2017-09-14 12:00:00,94.6,94.62,94.57,94.6,50697.0,82.0744,82.0917,82.0484,82.0744,50697.0
2017-09-14 12:30:00,94.6,94.63,94.58,94.59,11160.0,82.0744,82.1004,82.057,82.0657,11160.0
2017-09-14 13:00:00,94.58,94.59,94.53,94.57,14687.0,82.057,82.0657,82.0137,82.0484,14687.0
2017-09-14 13:30:00,94.56,94.58,94.54,94.56,54481.0,82.0397,82.057,82.0223,82.0397,54481.0
2017-09-14 14:00:00,94.56,94.62,94.54,94.57,18217.0,82.0397,82.0917,82.0223,82.0484,18217.0
2017-09-14 14:30:00,94.57,94.62,94.57,94.61,48150.0,82.0484,82.0917,82.0484,82.0831,48150.0
2017-09-14 15:00:00,94.59,94.61,94.54,94.56,19021.0,82.0657,82.0831,82.0223,82.0397,19021.0
2017-09-14 15:30:00,94.57,94.64,94.56,94.64,29318.0,82.0484,82.1091,82.0397,82.1091,29318.0
2017-09-15 09:30:00,94.16,94.23,94.12,94.15,27359.0,82.0476,82.1086,82.0127,82.0389,27359.0
2017-09-15 10:00:00,94.14,94.16,94.05,94.12,15182.0,82.0301,82.0476,81.9517,82.0127,15182.0
2017-09-15 10:30:00,94.1,94.2,94.09,94.18,12362.0,81.9953,82.0824,81.9866,82.065,12362.0
2017-09-15 11:00:00,94.15,94.2,94.14,94.18,36439.0,82.0389,82.0824,82.0301,82.065,36439.0
2017-09-15 11:30:00,94.21,94.24,94.18,94.23,11248.0,82.0911,82.1173,82.065,82.1086,11248.0
2017-09-15 12:00:00,94.22,94.27,94.21,94.27,8784.0,82.0998,82.1434,82.0911,82.1434,8784.0
2017-09-15 12:30:00,94.26,94.28,94.23,94.23,11923.0,82.1347,82.1521,82.1086,82.1086,11923.0
2017-09-15 13:00:00,94.24,94.26,94.23,94.25,36856.0,82.1173,82.1347,82.1086,82.126,36856.0
2017-09-15 13:30:00,94.26,94.27,94.22,94.25,13376.0,82.1347,82.1434,82.0998,82.126,13376.0
2017-09-15 14:00:00,94.23,94.26,94.23,94.26,19331.0,82.1086,82.1347,82.1086,82.1347,19331.0
2017-09-15 14:30:00,94.26,94.28,94.24,94.27,55254.0,82.1347,82.1521,82.1173,82.1434,55254.0
2017-09-15 15:00:00,94.28,94.32,94.26,94.31,15325.0,82.1521,82.187,82.1347,82.1783,15325.0
2017-09-15 15:30:00,94.31,94.4,94.31,94.38,35178.0,82.1783,82.2567,82.1783,82.2393,35178.0
2017-09-18 09:30:00,94.53,94.72,94.49,94.66,24038.0,82.37,82.5355,82.3351,82.4832,24038.0
2017-09-18 10:00:00,94.64,94.68,94.61,94.63,18247.0,82.4658,82.5007,82.4397,82.4571,18247.0
2017-09-18 10:30:00,94.63,94.66,94.57,94.58,32840.0,82.4571,82.4832,82.4048,82.4135,32840.0
2017-09-18 11:00:00,94.58,94.62,94.55,94.62,54048.0,82.4135,82.4484,82.3874,82.4484,54048.0
2017-09-18 11:30:00,94.62,94.62,94.51,94.52,25069.0,82.4484,82.4484,82.3525,82.3613,25069.0
2017-09-18 12:00:00,94.53,94.55,94.51,94.52,11693.0,82.37,82.3874,82.3525,82.3613,11693.0
2017-09-18 12:30:00,94.52,94.53,94.45,94.51,24639.0,82.3613,82.37,82.3003,82.3525,24639.0
2017-09-18 13:00:00,94.51,94.52,94.49,94.5,25001.0,82.3525,82.3613,82.3351,82.3438,25001.0
2017-09-18 13:30:00,94.51,94.56,94.5,94.51,13995.0,82.3525,82.3961,82.3438,82.3525,13995.0
2017-09-18 14:00:00,94.51,94.51,94.36,94.43,36128.0,82.3525,82.3525,82.2218,82.2828,36128.0
2017-09-18 14:30:00,94.43,94.45,94.36,94.43,27000.0,82.2828,82.3003,82.2218,82.2828,27000.0
2017-09-18 15:00:00,94.43,94.49,94.43,94.49,35710.0,82.2828,82.3351,82.2828,82.3351,35710.0
2017-09-18 15:30:00,94.48,94.53,94.46,94.5,164550.0,82.3264,82.37,82.309,82.3438,164550.0
2017-09-19 09:30:00,94.62,94.62,94.44,94.44,25560.0,82.4484,82.4484,82.2915,82.2915,25560.0
2017-09-19 10:00:00,94.43,94.48,94.41,94.46,14240.0,82.2828,82.3264,82.2654,82.309,14240.0
2017-09-19 10:30:00,94.46,94.46,94.36,94.38,11487.0,82.309,82.309,82.2218,82.2393,11487.0
2017-09-19 11:00:00,94.36,94.36,94.29,94.33,9736.0,82.2218,82.2218,82.1608,82.1957,9736.0
2017-09-19 11:30:00,94.33,94.37,94.32,94.35,28877.0,82.1957,82.2306,82.187,82.2131,28877.0
2017-09-19 12:00:00,94.38,94.4,94.35,94.39,13829.0,82.2393,82.2567,82.2131,82.248,13829.0
2017-09-19 12:30:00,94.4,94.4,94.35,94.37,11449.0,82.2567,82.2567,82.2131,82.2306,11449.0
2017-09-19 13:00:00,94.37,94.4,94.36,94.37,8719.0,82.2306,82.2567,82.2218,82.2306,8719.0
2017-09-19 13:30:00,94.38,94.41,94.37,94.39,8564.0,82.2393,82.2654,82.2306,82.248,8564.0
2017-09-19 14:00:00,94.39,94.42,94.36,94.36,19642.0,82.248,82.2741,82.2218,82.2218,19642.0
2017-09-19 14:30:00,94.37,94.43,94.37,94.39,20271.0,82.2306,82.2828,82.2306,82.248,20271.0
2017-09-19 15:00:00,94.4,94.43,94.39,94.42,19148.0,82.2567,82.2828,82.248,82.2741,19148.0
2017-09-19 15:30:00,94.42,94.46,94.38,94.39,28081.0,82.2741,82.309,82.2393,82.248,28081.0
2017-09-20 09:30:00,94.47,94.5,94.41,94.48,19682.0,82.3177,82.3438,82.2654,82.3264,19682.0
2017-09-20 10:00:00,94.44,94.47,94.4,94.46,23465.0,82.2915,82.3177,82.2567,82.309,23465.0
2017-09-20 10:30:00,94.44,94.47,94.42,94.46,30247.0,82.2915,82.3177,82.2741,82.309,30247.0
2017-09-20 11:00:00,94.47,94.5,94.46,94.5,46413.0,82.3177,82.3438,82.309,82.3438,46413.0
2017-09-20 11:30:00,94.5,94.56,94.49,94.52,34890.0,82.3438,82.3961,82.3351,82.3613,34890.0
2017-09-20 12:00:00,94.52,94.56,94.5,94.5,20245.0,82.3613,82.3961,82.3438,82.3438,20245.0
2017-09-20 12:30:00,94.52,94.55,94.52,94.55,16534.0,82.3613,82.3874,82.3613,82.3874,16534.0
2017-09-20 13:00:00,94.55,94.55,94.44,94.45,8280.0,82.3874,82.3874,82.2915,82.3003,8280.0
2017-09-20 13:30:00,94.45,94.49,94.45,94.48,11213.0,82.3003,82.3351,82.3003,82.3264,11213.0
2017-09-20 14:00:00,94.46,94.47,94.13,94.24,16673.0,82.309,82.3177,82.0214,82.1173,16673.0
2017-09-20 14:30:00,94.23,94.42,94.18,94.41,19618.0,82.1086,82.2741,82.065,82.2654,19618.0
2017-09-20 15:00:00,94.37,94.43,94.32,94.4,15492.0,82.2306,82.2828,82.187,82.2567,15492.0
2017-09-20 15:30:00,94.43,94.55,94.4,94.54,17920.0,82.2828,82.3874,82.2567,82.3787,17920.0
2017-09-21 09:30:00,94.45,94.56,94.29,94.38,18160.0,82.3003,82.3961,82.1608,82.2393,18160.0
2017-09-21 10:00:00,94.38,94.41,94.33,94.39,14958.0,82.2393,82.2654,82.1957,82.248,14958.0
2017-09-21 10:30:00,94.39,94.45,94.38,94.41,5634.0,82.248,82.3003,82.2393,82.2654,5634.0
2017-09-21 11:00:00,94.44,94.49,94.4,94.46,25058.0,82.2915,82.3351,82.2567,82.309,25058.0
2017-09-21 11:30:00,94.44,94.45,94.4,94.42,13167.0,82.2915,82.3003,82.2567,82.2741,13167.0
2017-09-21 12:00:00,94.41,94.46,94.41,94.45,7558.0,82.2654,82.309,82.2654,82.3003,7558.0
2017-09-21 12:30:00,94.44,94.47,94.41,94.46,16716.0,82.2915,82.3177,82.2654,82.309,16716.0
2017-09-21 13:00:00,94.46,94.48,94.44,94.45,89086.0,82.309,82.3264,82.2915,82.3003,89086.0
2017-09-21 13:30:00,94.44,94.45,94.39,94.44,36211.0,82.2915,82.3003,82.248,82.2915,36211.0
2017-09-21 14:00:00,94.44,94.46,94.38,94.43,32919.0,82.2915,82.309,82.2393,82.2828,32919.0
2017-09-21 14:30:00,94.43,94.43,94.34,94.41,92334.0,82.2828,82.2828,82.2044,82.2654,92334.0
2017-09-21 15:00:00,94.42,94.45,94.39,94.43,22923.0,82.2741,82.3003,82.248,82.2828,22923.0
2017-09-21 15:30:00,94.43,94.45,94.34,94.35,39776.0,82.2828,82.3003,82.2044,82.2131,39776.0
2017-09-22 09:30:00,94.3,94.43,94.3,94.39,80896.0,82.1696,82.2828,82.1696,82.248,80896.0
2017-09-22 10:00:00,94.41,94.46,94.39,94.42,19227.0,82.2654,82.309,82.248,82.2741,19227.0
2017-09-22 10:30:00,94.43,94.45,94.37,94.39,15479.0,82.2828,82.3003,82.2306,82.248,15479.0
2017-09-22 11:00:00,94.4,94.42,94.35,94.36,11370.0,82.2567,82.2741,82.2131,82.2218,11370.0
2017-09-22 11:30:00,94.37,94.42,94.36,94.41,23172.0,82.2306,82.2741,82.2218,82.2654,23172.0
2017-09-22 12:00:00,94.4,94.44,94.39,94.41,10418.0,82.2567,82.2915,82.248,82.2654,10418.0
2017-09-22 12:30:00,94.4,94.41,94.37,94.38,6755.0,82.2567,82.2654,82.2306,82.2393,6755.0
2017-09-22 13:00:00,94.39,94.41,94.37,94.4,7695.0,82.248,82.2654,82.2306,82.2567,7695.0
2017-09-22 13:30:00,94.39,94.47,94.39,94.46,7869.0,82.248,82.3177,82.248,82.309,7869.0
2017-09-22 14:00:00,94.43,94.47,94.42,94.43,24268.0,82.2828,82.3177,82.2741,82.2828,24268.0
2017-09-22 14:30:00,94.44,94.47,94.44,94.47,12654.0,82.2915,82.3177,82.2915,82.3177,12654.0
2017-09-22 15:00:00,94.47,94.52,94.46,94.52,25442.0,82.3177,82.3613,82.309,82.3613,25442.0
2017-09-22 15:30:00,94.52,94.6,94.52,94.53,29021.0,82.3613,82.431,82.3613,82.37,29021.0
2017-09-25 09:30:00,94.45,94.69,94.43,94.67,18766.0,82.3003,82.5094,82.2828,82.492,18766.0
2017-09-25 10:00:00,94.69,94.79,94.66,94.76,22473.0,82.5094,82.5965,82.4832,82.5704,22473.0
2017-09-25 10:30:00,94.75,94.78,94.47,94.47,16537.0,82.5617,82.5878,82.3177,82.3177,16537.0
2017-09-25 11:00:00,94.4,94.57,94.26,94.56,36846.0,82.2567,82.4048,82.1347,82.3961,36846.0
2017-09-25 11:30:00,94.56,94.56,94.45,94.45,12978.0,82.3961,82.3961,82.3003,82.3003,12978.0
2017-09-25 12:00:00,94.47,94.48,94.36,94.47,11455.0,82.3177,82.3264,82.2218,82.3177,11455.0
2017-09-25 12:30:00,94.47,94.57,94.46,94.54,6132.0,82.3177,82.4048,82.309,82.3787,6132.0
2017-09-25 13:00:00,94.55,94.58,94.53,94.53,13335.0,82.3874,82.4135,82.37,82.37,13335.0
2017-09-25 13:30:00,94.52,94.59,94.51,94.57,55322.0,82.3613,82.4223,82.3525,82.4048,55322.0
2017-09-25 14:00:00,94.6,94.6,94.55,94.56,9159.0,82.431,82.431,82.3874,82.3961,9159.0
2017-09-25 14:30:00,94.56,94.61,94.5,94.61,29178.0,82.3961,82.4397,82.3438,82.4397,29178.0
2017-09-25 15:00:00,94.59,94.68,94.55,94.65,12039.0,82.4223,82.5007,82.3874,82.4745,12039.0
2017-09-25 15:30:00,94.65,94.71,94.61,94.66,32297.0,82.4745,82.5268,82.4397,82.4832,32297.0
2017-09-26 09:30:00,94.82,94.92,94.75,94.87,22877.0,82.6227,82.7098,82.5617,82.6662,22877.0
2017-09-26 10:00:00,94.88,94.9,94.81,94.83,19870.0,82.6749,82.6924,82.614,82.6314,19870.0
2017-09-26 10:30:00,94.81,94.83,94.75,94.75,6297.0,82.614,82.6314,82.5617,82.5617,6297.0
2017-09-26 11:00:00,94.75,94.8,94.69,94.72,18934.0,82.5617,82.6052,82.5094,82.5355,18934.0
2017-09-26 11:30:00,94.72,94.81,94.7,94.8,6169.0,82.5355,82.614,82.5181,82.6052,6169.0
2017-09-26 12:00:00,94.8,94.83,94.77,94.83,2990.0,82.6052,82.6314,82.5791,82.6314,2990.0
2017-09-26 12:30:00,94.86,94.86,94.75,94.8,13217.0,82.6575,82.6575,82.5617,82.6052,13217.0
2017-09-26 13:00:00,94.8,94.84,94.77,94.81,30846.0,82.6052,82.6401,82.5791,82.614,30846.0
2017-09-26 13:30:00,94.81,94.88,94.81,94.87,8224.0,82.614,82.6749,82.614,82.6662,8224.0
2017-09-26 14:00:00,94.86,94.88,94.81,94.81,25707.0,82.6575,82.6749,82.614,82.614,25707.0
2017-09-26 14:30:00,94.83,94.86,94.81,94.82,9215.0,82.6314,82.6575,82.614,82.6227,9215.0
2017-09-26 15:00:00,94.83,94.92,94.83,94.92,25818.0,82.6314,82.7098,82.6314,82.7098,25818.0
2017-09-26 15:30:00,94.91,94.92,94.74,94.77,43021.0,82.7011,82.7098,82.553,82.5791,43021.0
2017-09-27 09:30:00,95.06,95.3,94.95,94.97,22348.0,82.8318,83.0409,82.7359,82.7534,22348.0
2017-09-27 10:00:00,94.98,95.0,94.91,94.96,20959.0,82.7621,82.7795,82.7011,82.7447,20959.0
2017-09-27 10:30:00,94.93,94.94,94.63,94.71,57804.0,82.7185,82.7272,82.4571,82.5268,57804.0
2017-09-27 11:00:00,94.72,94.82,94.71,94.8,16698.0,82.5355,82.6227,82.5268,82.6052,16698.0
2017-09-27 11:30:00,94.81,94.82,94.76,94.81,10630.0,82.614,82.6227,82.5704,82.614,10630.0
2017-09-27 12:00:00,94.81,94.83,94.76,94.8,13551.0,82.614,82.6314,82.5704,82.6052,13551.0
2017-09-27 12:30:00,94.8,94.9,94.77,94.9,9135.0,82.6052,82.6924,82.5791,82.6924,9135.0
2017-09-27 13:00:00,94.91,94.96,94.9,94.93,22756.0,82.7011,82.7447,82.6924,82.7185,22756.0
2017-09-27 13:30:00,94.93,95.07,94.92,95.07,67989.0,82.7185,82.8405,82.7098,82.8405,67989.0
2017-09-27 14:00:00,95.08,95.25,95.07,95.17,24176.0,82.8492,82.9974,82.8405,82.9276,24176.0
2017-09-27 14:30:00,95.18,95.2,95.14,95.2,21094.0,82.9364,82.9538,82.9015,82.9538,21094.0
2017-09-27 15:00:00,95.19,95.28,95.19,95.27,36751.0,82.9451,83.0235,82.9451,83.0148,36751.0
2017-09-27 15:30:00,95.26,95.29,95.12,95.14,111742.0,83.0061,83.0322,82.8841,82.9015,111742.0
2017-09-28 09:30:00,95.04,95.13,94.98,94.99,99681.0,82.8144,82.8928,82.7621,82.7708,99681.0
2017-09-28 10:00:00,95.03,95.03,94.91,94.98,31952.0,82.8057,82.8057,82.7011,82.7621,31952.0
2017-09-28 10:30:00,94.98,95.05,94.94,94.97,60271.0,82.7621,82.8231,82.7272,82.7534,60271.0
2017-09-28 11:00:00,94.98,94.99,94.91,94.96,23133.0,82.7621,82.7708,82.7011,82.7447,23133.0
2017-09-28 11:30:00,94.97,95.05,94.97,95.01,22227.0,82.7534,82.8231,82.7534,82.7882,22227.0
2017-09-28 12:00:00,95.02,95.09,94.99,95.07,25028.0,82.7969,82.8579,82.7708,82.8405,25028.0
2017-09-28 12:30:00,95.08,95.13,95.04,95.12,13574.0,82.8492,82.8928,82.8144,82.8841,13574.0
2017-09-28 13:00:00,95.11,95.14,95.09,95.12,13136.0,82.8754,82.9015,82.8579,82.8841,13136.0
2017-09-28 13:30:00,95.11,95.17,95.09,95.17,17594.0,82.8754,82.9276,82.8579,82.9276,17594.0
2017-09-28 14:00:00,95.17,95.18,95.12,95.14,26885.0,82.9276,82.9364,82.8841,82.9015,26885.0
2017-09-28 14:30:00,95.12,95.16,95.11,95.13,21976.0,82.8841,82.9189,82.8754,82.8928,21976.0
2017-09-28 15:00:00,95.13,95.2,95.1,95.12,10991.0,82.8928,82.9538,82.8666,82.8841,10991.0
2017-09-28 15:30:00,95.12,95.22,95.1,95.22,25434.0,82.8841,82.9712,82.8666,82.9712,25434.0
2017-09-29 09:30:00,95.19,95.33,95.16,95.28,41263.0,82.9451,83.0671,82.9189,83.0235,41263.0
2017-09-29 10:00:00,95.29,95.35,95.27,95.32,38282.0,83.0322,83.0845,83.0148,83.0583,38282.0
2017-09-29 10:30:00,95.34,95.44,95.33,95.42,21064.0,83.0758,83.1629,83.0671,83.1455,21064.0
2017-09-29 11:00:00,95.41,95.45,95.4,95.43,26097.0,83.1368,83.1716,83.1281,83.1542,26097.0
2017-09-29 11:30:00,95.41,95.49,95.41,95.48,25736.0,83.1368,83.2065,83.1368,83.1978,25736.0
2017-09-29 12:00:00,95.49,95.53,95.48,95.53,29490.0,83.2065,83.2413,83.1978,83.2413,29490.0
2017-09-29 12:30:00,95.54,95.55,95.47,95.49,5353.0,83.25,83.2588,83.1891,83.2065,5353.0
2017-09-29 13:00:00,95.48,95.5,95.46,95.5,10361.0,83.1978,83.2152,83.1803,83.2152,10361.0
2017-09-29 13:30:00,95.49,95.52,95.47,95.49,150891.0,83.2065,83.2326,83.1891,83.2065,150891.0
2017-09-29 14:00:00,95.49,95.5,95.44,95.5,17019.0,83.2065,83.2152,83.1629,83.2152,17019.0
2017-09-29 14:30:00,95.5,95.5,95.42,95.48,17801.0,83.2152,83.2152,83.1455,83.1978,17801.0
2017-09-29 15:00:00,95.47,95.52,95.47,95.48,28455.0,83.1891,83.2326,83.1891,83.1978,28455.0
2017-09-29 15:30:00,95.46,95.55,95.45,95.53,68320.0,83.1803,83.2588,83.1716,83.2413,68320.0
2017-10-02 09:30:00,95.59,95.59,95.44,95.59,401291.0,83.2936,83.2936,83.1629,83.2936,401291.0
2017-10-02 10:00:00,95.59,95.79,95.57,95.67,155348.0,83.2936,83.4679,83.2762,83.3633,155348.0
2017-10-02 10:30:00,95.67,95.71,95.62,95.65,54772.0,83.3633,83.3982,83.3198,83.3459,54772.0
2017-10-02 11:00:00,95.67,95.68,95.56,95.59,10902.0,83.3633,83.372,83.2675,83.2936,10902.0
2017-10-02 11:30:00,95.64,95.72,95.64,95.66,71188.0,83.3372,83.4069,83.3372,83.3546,71188.0
2017-10-02 12:00:00,95.66,95.77,95.63,95.74,19730.0,83.3546,83.4505,83.3285,83.4243,19730.0
2017-10-02 12:30:00,95.75,95.81,95.74,95.8,13203.0,83.433,83.4853,83.4243,83.4766,13203.0
2017-10-02 13:00:00,95.81,95.81,95.76,95.8,21859.0,83.4853,83.4853,83.4417,83.4766,21859.0
2017-10-02 13:30:00,95.8,95.87,95.78,95.87,24443.0,83.4766,83.5376,83.4592,83.5376,24443.0
2017-10-02 14:00:00,95.87,95.87,95.8,95.82,64046.0,83.5376,83.5376,83.4766,83.494,64046.0
2017-10-02 14:30:00,95.83,95.86,95.8,95.84,13675.0,83.5027,83.5289,83.4766,83.5115,13675.0
2017-10-02 15:00:00,95.84,95.89,95.83,95.86,199055.0,83.5115,83.555,83.5027,83.5289,199055.0
2017-10-02 15:30:00,95.86,95.94,95.82,95.94,221045.0,83.5289,83.5986,83.494,83.5986,221045.0
2017-10-03 09:30:00,96.03,96.16,95.82,95.93,28680.0,83.677,83.7903,83.494,83.5899,28680.0
2017-10-03 10:00:00,95.93,95.93,95.88,95.88,22058.0,83.5899,83.5899,83.5463,83.5463,22058.0
2017-10-03 10:30:00,95.88,95.9,95.84,95.85,17755.0,83.5463,83.5637,83.5115,83.5202,17755.0
2017-10-03 11:00:00,95.86,95.88,95.82,95.88,27226.0,83.5289,83.5463,83.494,83.5463,27226.0
2017-10-03 11:30:00,95.88,95.92,95.87,95.92,13151.0,83.5463,83.5812,83.5376,83.5812,13151.0
2017-10-03 12:00:00,95.92,95.97,95.91,95.96,22149.0,83.5812,83.6247,83.5725,83.616,22149.0
2017-10-03 12:30:00,95.94,95.99,95.94,95.97,12521.0,83.5986,83.6422,83.5986,83.6247,12521.0
2017-10-03 13:00:00,95.99,95.99,95.94,95.96,16501.0,83.6422,83.6422,83.5986,83.616,16501.0
2017-10-03 13:30:00,95.96,96.0,95.94,96.0,11615.0,83.616,83.6509,83.5986,83.6509,11615.0
2017-10-03 14:00:00,96.0,96.03,95.98,96.02,41938.0,83.6509,83.677,83.6334,83.6683,41938.0
2017-10-03 14:30:00,96.03,96.04,95.99,96.03,100963.0,83.677,83.6857,83.6422,83.677,100963.0
2017-10-03 15:00:00,96.02,96.05,96.0,96.05,42826.0,83.6683,83.6944,83.6509,83.6944,42826.0
2017-10-03 15:30:00,96.04,96.11,96.04,96.11,26414.0,83.6857,83.7467,83.6857,83.7467,26414.0
2017-10-04 09:30:00,96.13,96.17,96.01,96.11,36137.0,83.7642,83.799,83.6596,83.7467,36137.0
2017-10-04 10:00:00,96.11,96.17,96.07,96.16,24811.0,83.7467,83.799,83.7119,83.7903,24811.0
2017-10-04 10:30:00,96.18,96.22,96.15,96.2,36838.0,83.8077,83.8426,83.7816,83.8251,36838.0
2017-10-04 11:00:00,96.22,96.28,96.19,96.28,21520.0,83.8426,83.8949,83.8164,83.8949,21520.0
2017-10-04 11:30:00,96.27,96.39,96.25,96.38,11121.0,83.8861,83.9907,83.8687,83.982,11121.0
2017-10-04 12:00:00,96.39,96.42,96.36,96.38,25374.0,83.9907,84.0168,83.9646,83.982,25374.0
2017-10-04 12:30:00,96.37,96.37,96.3,96.32,27543.0,83.9733,83.9733,83.9123,83.9297,27543.0
2017-10-04 13:00:00,96.32,96.35,96.29,96.35,19109.0,83.9297,83.9559,83.9036,83.9559,19109.0
2017-10-04 13:30:00,96.34,96.34,96.23,96.28,24724.0,83.9471,83.9471,83.8513,83.8949,24724.0
2017-10-04 14:00:00,96.29,96.31,96.26,96.28,29920.0,83.9036,83.921,83.8774,83.8949,29920.0
2017-10-04 14:30:00,96.29,96.33,96.26,96.32,18054.0,83.9036,83.9384,83.8774,83.9297,18054.0
2017-10-04 15:00:00,96.32,96.38,96.31,96.34,10889.0,83.9297,83.982,83.921,83.9471,10889.0
2017-10-04 15:30:00,96.33,96.34,96.28,96.33,22244.0,83.9384,83.9471,83.8949,83.9384,22244.0
2017-10-05 09:30:00,96.44,96.52,96.37,96.46,32341.0,84.0343,84.104,83.9733,84.0517,32341.0
2017-10-05 10:00:00,96.48,96.51,96.44,96.49,14754.0,84.0691,84.0953,84.0343,84.0778,14754.0
2017-10-05 10:30:00,96.49,96.57,96.47,96.53,20044.0,84.0778,84.1476,84.0604,84.1127,20044.0
2017-10-05 11:00:00,96.56,96.58,96.52,96.56,26964.0,84.1388,84.1563,84.104,84.1388,26964.0
2017-10-05 11:30:00,96.56,96.71,96.55,96.7,17034.0,84.1388,84.2695,84.1301,84.2608,17034.0
2017-10-05 12:00:00,96.7,96.78,96.7,96.74,26741.0,84.2608,84.3305,84.2608,84.2957,26741.0
2017-10-05 12:30:00,96.74,96.75,96.68,96.7,14727.0,84.2957,84.3044,84.2434,84.2608,14727.0
2017-10-05 13:00:00,96.7,96.75,96.69,96.72,22993.0,84.2608,84.3044,84.2521,84.2783,22993.0
2017-10-05 13:30:00,96.72,96.72,96.67,96.69,55195.0,84.2783,84.2783,84.2347,84.2521,55195.0
2017-10-05 14:00:00,96.68,96.69,96.65,96.66,34574.0,84.2434,84.2521,84.2173,84.226,34574.0
2017-10-05 14:30:00,96.65,96.69,96.65,96.68,20177.0,84.2173,84.2521,84.2173,84.2434,20177.0
2017-10-05 15:00:00,96.69,96.72,96.67,96.67,78835.0,84.2521,84.2783,84.2347,84.2347,78835.0
2017-10-05 15:30:00,96.68,96.68,96.63,96.68,44856.0,84.2434,84.2434,84.1998,84.2434,44856.0
2017-10-06 09:30:00,96.52,96.54,96.43,96.54,46691.0,84.104,84.1214,84.0256,84.1214,46691.0
2017-10-06 10:00:00,96.52,96.59,96.51,96.58,22396.0,84.104,84.165,84.0953,84.1563,22396.0
2017-10-06 10:30:00,96.58,96.58,96.37,96.39,43425.0,84.1563,84.1563,83.9733,83.9907,43425.0
2017-10-06 11:00:00,96.38,96.41,96.36,96.41,20985.0,83.982,84.0081,83.9646,84.0081,20985.0
2017-10-06 11:30:00,96.4,96.43,96.33,96.35,21056.0,83.9994,84.0256,83.9384,83.9559,21056.0
2017-10-06 12:00:00,96.35,96.37,96.32,96.34,19400.0,83.9559,83.9733,83.9297,83.9471,19400.0
2017-10-06 12:30:00,96.33,96.4,96.33,96.38,20351.0,83.9384,83.9994,83.9384,83.982,20351.0
2017-10-06 13:00:00,96.38,96.41,96.32,96.4,24366.0,83.982,84.0081,83.9297,83.9994,24366.0
2017-10-06 13:30:00,96.4,96.41,96.38,96.39,21602.0,83.9994,84.0081,83.982,83.9907,21602.0
2017-10-06 14:00:00,96.39,96.44,96.39,96.44,33606.0,83.9907,84.0343,83.9907,84.0343,33606.0
2017-10-06 14:30:00,96.44,96.47,96.4,96.47,36133.0,84.0343,84.0604,83.9994,84.0604,36133.0
2017-10-06 15:00:00,96.46,96.47,96.4,96.44,36137.0,84.0517,84.0604,83.9994,84.0343,36137.0
2017-10-06 15:30:00,96.44,96.49,96.41,96.49,46100.0,84.0343,84.0778,84.0081,84.0778,46100.0
2017-10-09 09:30:00,96.56,96.56,96.27,96.29,73397.0,84.1388,84.1388,83.8861,83.9036,73397.0
2017-10-09 10:00:00,96.28,96.3,96.23,96.25,15850.0,83.8949,83.9123,83.8513,83.8687,15850.0
2017-10-09 10:30:00,96.26,96.28,96.2,96.22,13130.0,83.8774,83.8949,83.8251,83.8426,13130.0
2017-10-09 11:00:00,96.23,96.31,96.23,96.31,29695.0,83.8513,83.921,83.8513,83.921,29695.0
2017-10-09 11:30:00,96.31,96.33,96.26,96.3,30443.0,83.921,83.9384,83.8774,83.9123,30443.0
2017-10-09 12:00:00,96.29,96.3,96.24,96.26,11819.0,83.9036,83.9123,83.86,83.8774,11819.0
2017-10-09 12:30:00,96.27,96.28,96.21,96.23,16270.0,83.8861,83.8949,83.8339,83.8513,16270.0
2017-10-09 13:00:00,96.22,96.28,96.22,96.27,16251.0,83.8426,83.8949,83.8426,83.8861,16251.0
2017-10-09 13:30:00,96.28,96.3,96.24,96.29,17520.0,83.8949,83.9123,83.86,83.9036,17520.0
2017-10-09 14:00:00,96.3,96.31,96.23,96.23,36669.0,83.9123,83.921,83.8513,83.8513,36669.0
2017-10-09 14:30:00,96.2,96.22,96.17,96.18,17261.0,83.8251,83.8426,83.799,83.8077,17261.0
2017-10-09 15:00:00,96.16,96.18,96.05,96.14,119069.0,83.7903,83.8077,83.6944,83.7729,119069.0
2017-10-09 15:30:00,96.13,96.17,96.06,96.17,78423.0,83.7642,83.799,83.7032,83.799,78423.0
2017-10-10 09:30:00,96.41,96.63,96.41,96.49,37723.0,84.0081,84.1998,84.0081,84.0778,37723.0
2017-10-10 10:00:00,96.49,96.49,96.28,96.39,82005.0,84.0778,84.0778,83.8949,83.9907,82005.0
2017-10-10 10:30:00,96.39,96.4,96.31,96.39,14648.0,83.9907,83.9994,83.921,83.9907,14648.0
2017-10-10 11:00:00,96.38,96.39,96.33,96.35,9011.0,83.982,83.9907,83.9384,83.9559,9011.0
2017-10-10 11:30:00,96.37,96.38,96.3,96.31,22995.0,83.9733,83.982,83.9123,83.921,22995.0
2017-10-10 12:00:00,96.32,96.34,96.27,96.33,9817.0,83.9297,83.9471,83.8861,83.9384,9817.0
2017-10-10 12:30:00,96.33,96.37,96.3,96.31,8944.0,83.9384,83.9733,83.9123,83.921,8944.0
2017-10-10 13:00:00,96.33,96.38,96.32,96.32,7492.0,83.9384,83.982,83.9297,83.9297,7492.0
2017-10-10 13:30:00,96.32,96.37,96.3,96.33,13871.0,83.9297,83.9733,83.9123,83.9384,13871.0
2017-10-10 14:00:00,96.34,96.34,96.28,96.32,11481.0,83.9471,83.9471,83.8949,83.9297,11481.0
2017-10-10 14:30:00,96.33,96.34,96.3,96.31,20733.0,83.9384,83.9471,83.9123,83.921,20733.0
2017-10-10 15:00:00,96.3,96.35,96.3,96.34,24908.0,83.9123,83.9559,83.9123,83.9471,24908.0
2017-10-10 15:30:00,96.35,96.37,96.31,96.37,117897.0,83.9559,83.9733,83.921,83.9733,117897.0
2017-10-11 09:30:00,96.34,96.43,96.25,96.29,31183.0,83.9471,84.0256,83.8687,83.9036,31183.0
2017-10-11 10:00:00,96.27,96.31,96.24,96.31,18718.0,83.8861,83.921,83.86,83.921,18718.0
2017-10-11 10:30:00,96.31,96.33,96.26,96.27,26960.0,83.921,83.9384,83.8774,83.8861,26960.0
2017-10-11 11:00:00,96.25,96.33,96.24,96.3,14989.0,83.8687,83.9384,83.86,83.9123,14989.0
2017-10-11 11:30:00,96.32,96.35,96.28,96.31,12594.0,83.9297,83.9559,83.8949,83.921,12594.0
2017-10-11 12:00:00,96.3,96.36,96.3,96.34,7842.0,83.9123,83.9646,83.9123,83.9471,7842.0
2017-10-11 12:30:00,96.34,96.35,96.3,96.3,7581.0,83.9471,83.9559,83.9123,83.9123,7581.0
2017-10-11 13:00:00,96.31,96.35,96.3,96.31,16596.0,83.921,83.9559,83.9123,83.921,16596.0
2017-10-11 13:30:00,96.32,96.33,96.29,96.29,16508.0,83.9297,83.9384,83.9036,83.9036,16508.0
2017-10-11 14:00:00,96.29,96.38,96.29,96.3,20807.0,83.9036,83.982,83.9036,83.9123,20807.0
2017-10-11 14:30:00,96.29,96.36,96.29,96.33,34812.0,83.9036,83.9646,83.9036,83.9384,34812.0
2017-10-11 15:00:00,96.35,96.42,96.34,96.38,24814.0,83.9559,84.0168,83.9471,83.982,24814.0
2017-10-11 15:30:00,96.41,96.43,96.37,96.41,17978.0,84.0081,84.0256,83.9733,84.0081,17978.0
2017-10-12 09:30:00,96.23,96.33,96.15,96.19,45516.0,83.8513,83.9384,83.7816,83.8164,45516.0
2017-10-12 10:00:00,96.2,96.34,96.18,96.32,20032.0,83.8251,83.9471,83.8077,83.9297,20032.0
2017-10-12 10:30:00,96.34,96.4,96.34,96.37,14031.0,83.9471,83.9994,83.9471,83.9733,14031.0
2017-10-12 11:00:00,96.39,96.47,96.38,96.42,13105.0,83.9907,84.0604,83.982,84.0168,13105.0
2017-10-12 11:30:00,96.44,96.47,96.42,96.46,8773.0,84.0343,84.0604,84.0168,84.0517,8773.0
2017-10-12 12:00:00,96.47,96.49,96.46,96.47,10786.0,84.0604,84.0778,84.0517,84.0604,10786.0
2017-10-12 12:30:00,96.46,96.48,96.4,96.46,9220.0,84.0517,84.0691,83.9994,84.0517,9220.0
2017-10-12 13:00:00,96.44,96.48,96.44,96.48,9617.0,84.0343,84.0691,84.0343,84.0691,9617.0
2017-10-12 13:30:00,96.47,96.5,96.44,96.45,8560.0,84.0604,84.0866,84.0343,84.043,8560.0
2017-10-12 14:00:00,96.46,96.49,96.44,96.47,6232.0,84.0517,84.0778,84.0343,84.0604,6232.0
2017-10-12 14:30:00,96.46,96.47,96.39,96.42,91398.0,84.0517,84.0604,83.9907,84.0168,91398.0
2017-10-12 15:00:00,96.45,96.52,96.45,96.47,13712.0,84.043,84.104,84.043,84.0604,13712.0
2017-10-12 15:30:00,96.47,96.48,96.35,96.44,26066.0,84.0604,84.0691,83.9559,84.0343,26066.0
2017-10-13 09:30:00,96.62,96.63,96.48,96.54,26772.0,84.1911,84.1998,84.0691,84.1214,26772.0
2017-10-13 10:00:00,96.54,96.69,96.54,96.68,11621.0,84.1214,84.2521,84.1214,84.2434,11621.0
2017-10-13 10:30:00,96.69,96.74,96.66,96.71,37437.0,84.2521,84.2957,84.226,84.2695,37437.0
2017-10-13 11:00:00,96.71,96.77,96.7,96.72,19645.0,84.2695,84.3218,84.2608,84.2783,19645.0
2017-10-13 11:30:00,96.71,96.71,96.68,96.7,7790.0,84.2695,84.2695,84.2434,84.2608,7790.0
2017-10-13 12:00:00,96.7,96.74,96.67,96.73,17102.0,84.2608,84.2957,84.2347,84.287,17102.0
2017-10-13 12:30:00,96.72,96.73,96.7,96.73,8180.0,84.2783,84.287,84.2608,84.287,8180.0
2017-10-13 13:00:00,96.73,96.74,96.68,96.74,6869.0,84.287,84.2957,84.2434,84.2957,6869.0
2017-10-13 13:30:00,96.74,96.76,96.65,96.66,40401.0,84.2957,84.3131,84.2173,84.226,40401.0
2017-10-13 14:00:00,96.65,96.67,96.6,96.62,29804.0,84.2173,84.2347,84.1737,84.1911,29804.0
2017-10-13 14:30:00,96.62,96.64,96.59,96.63,17936.0,84.1911,84.2085,84.165,84.1998,17936.0
2017-10-13 15:00:00,96.63,96.67,96.6,96.63,18656.0,84.1998,84.2347,84.1737,84.1998,18656.0
2017-10-13 15:30:00,96.63,96.63,96.51,96.55,29107.0,84.1998,84.1998,84.0953,84.1301,29107.0
2017-10-16 09:30:00,96.69,96.7,96.58,96.63,56387.0,84.2521,84.2608,84.1563,84.1998,56387.0
2017-10-16 10:00:00,96.64,96.65,96.49,96.5,25294.0,84.2085,84.2173,84.0778,84.0866,25294.0
2017-10-16 10:30:00,96.51,96.51,96.43,96.46,24579.0,84.0953,84.0953,84.0256,84.0517,24579.0
2017-10-16 11:00:00,96.45,96.55,96.44,96.55,22869.0,84.043,84.1301,84.0343,84.1301,22869.0
2017-10-16 11:30:00,96.54,96.54,96.49,96.5,17268.0,84.1214,84.1214,84.0778,84.0866,17268.0
2017-10-16 12:00:00,96.5,96.5,96.44,96.48,11935.0,84.0866,84.0866,84.0343,84.0691,11935.0
2017-10-16 12:30:00,96.47,96.5,96.46,96.47,11930.0,84.0604,84.0866,84.0517,84.0604,11930.0
2017-10-16 13:00:00,96.46,96.54,96.46,96.52,11300.0,84.0517,84.1214,84.0517,84.104,11300.0
2017-10-16 13:30:00,96.55,96.57,96.51,96.52,9482.0,84.1301,84.1476,84.0953,84.104,9482.0
2017-10-16 14:00:00,96.51,96.54,96.5,96.53,16532.0,84.0953,84.1214,84.0866,84.1127,16532.0
2017-10-16 14:30:00,96.52,96.54,96.5,96.53,14193.0,84.104,84.1214,84.0866,84.1127,14193.0
2017-10-16 15:00:00,96.53,96.56,96.52,96.54,21584.0,84.1127,84.1388,84.104,84.1214,21584.0
2017-10-16 15:30:00,96.54,96.59,96.53,96.58,19133.0,84.1214,84.165,84.1127,84.1563,19133.0
2017-10-17 09:30:00,96.55,96.63,96.51,96.51,58841.0,84.1301,84.1998,84.0953,84.0953,58841.0
2017-10-17 10:00:00,96.51,96.57,96.46,96.48,13649.0,84.0953,84.1476,84.0517,84.0691,13649.0
2017-10-17 10:30:00,96.48,96.48,96.37,96.38,14780.0,84.0691,84.0691,83.9733,83.982,14780.0
2017-10-17 11:00:00,96.4,96.51,96.38,96.51,14105.0,83.9994,84.0953,83.982,84.0953,14105.0
2017-10-17 11:30:00,96.49,96.49,96.43,96.47,25299.0,84.0778,84.0778,84.0256,84.0604,25299.0
2017-10-17 12:00:00,96.47,96.49,96.46,96.47,11755.0,84.0604,84.0778,84.0517,84.0604,11755.0
2017-10-17 12:30:00,96.47,96.5,96.47,96.47,14437.0,84.0604,84.0866,84.0604,84.0604,14437.0
2017-10-17 13:00:00,96.47,96.49,96.41,96.41,13568.0,84.0604,84.0778,84.0081,84.0081,13568.0
2017-10-17 13:30:00,96.42,96.42,96.37,96.39,32111.0,84.0168,84.0168,83.9733,83.9907,32111.0
2017-10-17 14:00:00,96.4,96.45,96.38,96.45,13168.0,83.9994,84.043,83.982,84.043,13168.0
2017-10-17 14:30:00,96.45,96.48,96.43,96.47,18779.0,84.043,84.0691,84.0256,84.0604,18779.0
2017-10-17 15:00:00,96.47,96.51,96.46,96.48,16672.0,84.0604,84.0953,84.0517,84.0691,16672.0
2017-10-17 15:30:00,96.47,96.56,96.47,96.55,22676.0,84.0604,84.1388,84.0604,84.1301,22676.0
2017-10-18 09:30:00,96.63,96.75,96.63,96.69,27249.0,84.1998,84.3044,84.1998,84.2521,27249.0
2017-10-18 10:00:00,96.68,96.72,96.61,96.65,21734.0,84.2434,84.2783,84.1824,84.2173,21734.0
2017-10-18 10:30:00,96.66,96.66,96.59,96.62,10664.0,84.226,84.226,84.165,84.1911,10664.0
2017-10-18 11:00:00,96.66,96.66,96.54,96.58,45436.0,84.226,84.226,84.1214,84.1563,45436.0
2017-10-18 11:30:00,96.58,96.63,96.58,96.6,12347.0,84.1563,84.1998,84.1563,84.1737,12347.0
2017-10-18 12:00:00,96.61,96.68,96.61,96.65,11255.0,84.1824,84.2434,84.1824,84.2173,11255.0
2017-10-18 12:30:00,96.66,96.69,96.65,96.66,17701.0,84.226,84.2521,84.2173,84.226,17701.0
2017-10-18 13:00:00,96.69,96.7,96.66,96.69,12503.0,84.2521,84.2608,84.226,84.2521,12503.0
2017-10-18 13:30:00,96.7,96.73,96.68,96.71,15917.0,84.2608,84.287,84.2434,84.2695,15917.0
2017-10-18 14:00:00,96.7,96.75,96.7,96.71,24111.0,84.2608,84.3044,84.2608,84.2695,24111.0
2017-10-18 14:30:00,96.71,96.71,96.68,96.68,18216.0,84.2695,84.2695,84.2434,84.2434,18216.0
2017-10-18 15:00:00,96.69,96.73,96.69,96.71,12211.0,84.2521,84.287,84.2521,84.2695,12211.0
2017-10-18 15:30:00,96.72,96.73,96.61,96.63,33645.0,84.2783,84.287,84.1824,84.1998,33645.0
2017-10-19 09:30:00,96.24,96.38,96.15,96.17,50226.0,83.86,83.982,83.7816,83.799,50226.0
2017-10-19 10:00:00,96.16,96.26,96.09,96.26,34691.0,83.7903,83.8774,83.7293,83.8774,34691.0
2017-10-19 10:30:00,96.28,96.44,96.25,96.44,9835.0,83.8949,84.0343,83.8687,84.0343,9835.0
2017-10-19 11:00:00,96.43,96.46,96.41,96.41,14452.0,84.0256,84.0517,84.0081,84.0081,14452.0
2017-10-19 11:30:00,96.39,96.43,96.38,96.38,9192.0,83.9907,84.0256,83.982,83.982,9192.0
2017-10-19 12:00:00,96.38,96.45,96.36,96.44,7626.0,83.982,84.043,83.9646,84.0343,7626.0
2017-10-19 12:30:00,96.44,96.49,96.42,96.48,10415.0,84.0343,84.0778,84.0168,84.0691,10415.0
2017-10-19 13:00:00,96.48,96.59,96.48,96.58,10746.0,84.0691,84.165,84.0691,84.1563,10746.0
2017-10-19 13:30:00,96.57,96.62,96.55,96.57,18679.0,84.1476,84.1911,84.1301,84.1476,18679.0
2017-10-19 14:00:00,96.58,96.63,96.57,96.6,8202.0,84.1563,84.1998,84.1476,84.1737,8202.0
2017-10-19 14:30:00,96.63,96.69,96.63,96.65,12649.0,84.1998,84.2521,84.1998,84.2173,12649.0
2017-10-19 15:00:00,96.67,96.69,96.65,96.68,11077.0,84.2347,84.2521,84.2173,84.2434,11077.0
2017-10-19 15:30:00,96.67,96.76,96.65,96.76,36272.0,84.2347,84.3131,84.2173,84.3131,36272.0
2017-10-20 09:30:00,97.12,97.2,96.95,97.17,52295.0,84.6268,84.6965,84.4787,84.6704,52295.0
2017-10-20 10:00:00,97.15,97.23,97.15,97.17,21245.0,84.6529,84.7227,84.6529,84.6704,21245.0
2017-10-20 10:30:00,97.17,97.22,97.16,97.16,13013.0,84.6704,84.7139,84.6617,84.6617,13013.0
2017-10-20 11:00:00,97.18,97.23,97.18,97.2,13551.0,84.6791,84.7227,84.6791,84.6965,13551.0
2017-10-20 11:30:00,97.21,97.25,97.2,97.24,20798.0,84.7052,84.7401,84.6965,84.7314,20798.0
2017-10-20 12:00:00,97.25,97.28,97.24,97.28,9857.0,84.7401,84.7662,84.7314,84.7662,9857.0
2017-10-20 12:30:00,97.28,97.28,97.23,97.27,15027.0,84.7662,84.7662,84.7227,84.7575,15027.0
2017-10-20 13:00:00,97.28,97.34,97.27,97.33,7189.0,84.7662,84.8185,84.7575,84.8098,7189.0
2017-10-20 13:30:00,97.32,97.38,97.31,97.32,20832.0,84.8011,84.8534,84.7924,84.8011,20832.0
2017-10-20 14:00:00,97.31,97.4,97.31,97.4,13525.0,84.7924,84.8708,84.7924,84.8708,13525.0
2017-10-20 14:30:00,97.4,97.42,97.34,97.35,12766.0,84.8708,84.8882,84.8185,84.8272,12766.0
2017-10-20 15:00:00,97.36,97.38,97.31,97.32,25488.0,84.8359,84.8534,84.7924,84.8011,25488.0
2017-10-20 15:30:00,97.33,97.39,97.3,97.39,19953.0,84.8098,84.8621,84.7836,84.8621,19953.0
2017-10-23 09:30:00,97.56,97.61,97.42,97.56,40072.0,85.0102,85.0538,84.8882,85.0102,40072.0
2017-10-23 10:00:00,97.55,97.56,97.41,97.43,21769.0,85.0015,85.0102,84.8795,84.8969,21769.0
2017-10-23 10:30:00,97.44,97.5,97.41,97.43,16378.0,84.9056,84.9579,84.8795,84.8969,16378.0
2017-10-23 11:00:00,97.45,97.48,97.41,97.46,11638.0,84.9144,84.9405,84.8795,84.9231,11638.0
2017-10-23 11:30:00,97.45,97.46,97.38,97.39,10679.0,84.9144,84.9231,84.8534,84.8621,10679.0
2017-10-23 12:00:00,97.41,97.41,97.34,97.35,9599.0,84.8795,84.8795,84.8185,84.8272,9599.0
2017-10-23 12:30:00,97.34,97.38,97.32,97.37,52036.0,84.8185,84.8534,84.8011,84.8446,52036.0
2017-10-23 13:00:00,97.36,97.37,97.3,97.34,7746.0,84.8359,84.8446,84.7836,84.8185,7746.0
2017-10-23 13:30:00,97.34,97.34,97.25,97.27,21026.0,84.8185,84.8185,84.7401,84.7575,21026.0
2017-10-23 14:00:00,97.25,97.28,97.17,97.23,35112.0,84.7401,84.7662,84.6704,84.7227,35112.0
2017-10-23 14:30:00,97.21,97.23,97.17,97.23,22134.0,84.7052,84.7227,84.6704,84.7227,22134.0
2017-10-23 15:00:00,97.23,97.24,97.1,97.11,22398.0,84.7227,84.7314,84.6094,84.6181,22398.0
2017-10-23 15:30:00,97.13,97.16,97.03,97.07,34112.0,84.6355,84.6617,84.5484,84.5832,34112.0
2017-10-24 09:30:00,97.14,97.31,97.11,97.11,33867.0,84.6442,84.7924,84.6181,84.6181,33867.0
2017-10-24 10:00:00,97.1,97.19,97.07,97.16,18202.0,84.6094,84.6878,84.5832,84.6617,18202.0
2017-10-24 10:30:00,97.16,97.18,97.1,97.15,16496.0,84.6617,84.6791,84.6094,84.6529,16496.0
2017-10-24 11:00:00,97.17,97.2,97.12,97.15,16158.0,84.6704,84.6965,84.6268,84.6529,16158.0
2017-10-24 11:30:00,97.15,97.2,97.13,97.16,19169.0,84.6529,84.6965,84.6355,84.6617,19169.0
2017-10-24 12:00:00,97.14,97.17,97.12,97.14,24430.0,84.6442,84.6704,84.6268,84.6442,24430.0
2017-10-24 12:30:00,97.14,97.18,97.13,97.15,14985.0,84.6442,84.6791,84.6355,84.6529,14985.0
2017-10-24 13:00:00,97.15,97.19,97.13,97.16,17694.0,84.6529,84.6878,84.6355,84.6617,17694.0
2017-10-24 13:30:00,97.16,97.2,97.15,97.19,18900.0,84.6617,84.6965,84.6529,84.6878,18900.0
2017-10-24 14:00:00,97.18,97.29,97.17,97.28,20452.0,84.6791,84.7749,84.6704,84.7662,20452.0
2017-10-24 14:30:00,97.29,97.3,97.18,97.19,34086.0,84.7749,84.7836,84.6791,84.6878,34086.0
2017-10-24 15:00:00,97.2,97.23,97.09,97.14,44573.0,84.6965,84.7227,84.6007,84.6442,44573.0
2017-10-24 15:30:00,97.15,97.22,97.12,97.17,60203.0,84.6529,84.7139,84.6268,84.6704,60203.0
2017-10-25 09:30:00,96.91,97.25,96.75,96.77,34334.0,84.4438,84.7401,84.3044,84.3218,34334.0
2017-10-25 10:00:00,96.77,96.81,96.51,96.55,34658.0,84.3218,84.3567,84.0953,84.1301,34658.0
2017-10-25 10:30:00,96.56,96.57,96.36,96.41,24124.0,84.1388,84.1476,83.9646,84.0081,24124.0
2017-10-25 11:00:00,96.42,96.42,96.18,96.29,44465.0,84.0168,84.0168,83.8077,83.9036,44465.0
2017-10-25 11:30:00,96.29,96.38,96.2,96.23,18553.0,83.9036,83.982,83.8251,83.8513,18553.0
2017-10-25 12:00:00,96.21,96.23,96.02,96.02,23348.0,83.8339,83.8513,83.6683,83.6683,23348.0
2017-10-25 12:30:00,96.01,96.22,95.99,96.21,18807.0,83.6596,83.8426,83.6422,83.8339,18807.0
2017-10-25 13:00:00,96.22,96.27,96.15,96.23,12430.0,83.8426,83.8861,83.7816,83.8513,12430.0
2017-10-25 13:30:00,96.23,96.47,96.22,96.47,53288.0,83.8513,84.0604,83.8426,84.0604,53288.0
2017-10-25 14:00:00,96.47,96.57,96.46,96.55,12449.0,84.0604,84.1476,84.0517,84.1301,12449.0
2017-10-25 14:30:00,96.55,96.57,96.4,96.46,28300.0,84.1301,84.1476,83.9994,84.0517,28300.0
2017-10-25 15:00:00,96.47,96.62,96.45,96.6,26459.0,84.0604,84.1911,84.043,84.1737,26459.0
2017-10-25 15:30:00,96.61,96.61,96.39,96.53,18786.0,84.1824,84.1824,83.9907,84.1127,18786.0
2017-10-26 09:30:00,96.74,96.77,96.61,96.7,68646.0,84.2957,84.3218,84.1824,84.2608,68646.0
2017-10-26 10:00:00,96.69,96.69,96.55,96.65,14083.0,84.2521,84.2521,84.1301,84.2173,14083.0
2017-10-26 10:30:00,96.65,96.73,96.63,96.71,19662.0,84.2173,84.287,84.1998,84.2695,19662.0
2017-10-26 11:00:00,96.71,96.79,96.65,96.73,13221.0,84.2695,84.3393,84.2173,84.287,13221.0
2017-10-26 11:30:00,96.76,96.8,96.75,96.77,11929.0,84.3131,84.348,84.3044,84.3218,11929.0
2017-10-26 12:00:00,96.78,96.87,96.77,96.86,14311.0,84.3305,84.409,84.3218,84.4002,14311.0
2017-10-26 12:30:00,96.86,96.86,96.67,96.69,7935.0,84.4002,84.4002,84.2347,84.2521,7935.0
2017-10-26 13:00:00,96.66,96.8,96.66,96.77,21048.0,84.226,84.348,84.226,84.3218,21048.0
2017-10-26 13:30:00,96.78,96.86,96.78,96.85,15717.0,84.3305,84.4002,84.3305,84.3915,15717.0
2017-10-26 14:00:00,96.86,96.91,96.83,96.88,31037.0,84.4002,84.4438,84.3741,84.4177,31037.0
2017-10-26 14:30:00,96.88,96.89,96.74,96.74,53011.0,84.4177,84.4264,84.2957,84.2957,53011.0
2017-10-26 15:00:00,96.74,96.79,96.7,96.76,21337.0,84.2957,84.3393,84.2608,84.3131,21337.0
2017-10-26 15:30:00,96.76,96.83,96.7,96.73,31045.0,84.3131,84.3741,84.2608,84.287,31045.0
2017-10-27 09:30:00,96.61,96.61,96.26,96.32,40689.0,84.1824,84.1824,83.8774,83.9297,40689.0
2017-10-27 10:00:00,96.33,96.52,96.32,96.35,15019.0,83.9384,84.104,83.9297,83.9559,15019.0
2017-10-27 10:30:00,96.36,96.45,96.34,96.43,14617.0,83.9646,84.043,83.9471,84.0256,14617.0
2017-10-27 11:00:00,96.43,96.61,96.43,96.59,11675.0,84.0256,84.1824,84.0256,84.165,11675.0
2017-10-27 11:30:00,96.59,96.64,96.58,96.6,20616.0,84.165,84.2085,84.1563,84.1737,20616.0
2017-10-27 12:00:00,96.64,96.68,96.61,96.61,8199.0,84.2085,84.2434,84.1824,84.1824,8199.0
2017-10-27 12:30:00,96.62,96.73,96.62,96.73,14747.0,84.1911,84.287,84.1911,84.287,14747.0
2017-10-27 13:00:00,96.74,96.76,96.71,96.71,9850.0,84.2957,84.3131,84.2695,84.2695,9850.0
2017-10-27 13:30:00,96.7,96.75,96.69,96.74,22681.0,84.2608,84.3044,84.2521,84.2957,22681.0
2017-10-27 14:00:00,96.75,96.84,96.73,96.81,18289.0,84.3044,84.3828,84.287,84.3567,18289.0
2017-10-27 14:30:00,96.81,96.82,96.75,96.79,21288.0,84.3567,84.3654,84.3044,84.3393,21288.0
2017-10-27 15:00:00,96.77,96.83,96.76,96.82,14835.0,84.3218,84.3741,84.3131,84.3654,14835.0
2017-10-27 15:30:00,96.81,96.85,96.75,96.85,64711.0,84.3567,84.3915,84.3044,84.3915,64711.0
2017-10-30 09:30:00,96.62,96.69,96.56,96.58,51059.0,84.1911,84.2521,84.1388,84.1563,51059.0
2017-10-30 10:00:00,96.62,96.63,96.51,96.59,32213.0,84.1911,84.1998,84.0953,84.165,32213.0
2017-10-30 10:30:00,96.6,96.69,96.59,96.63,19032.0,84.1737,84.2521,84.165,84.1998,19032.0
2017-10-30 11:00:00,96.63,96.71,96.56,96.56,12328.0,84.1998,84.2695,84.1388,84.1388,12328.0
2017-10-30 11:30:00,96.56,96.59,96.4,96.46,20912.0,84.1388,84.165,83.9994,84.0517,20912.0
2017-10-30 12:00:00,96.46,96.46,96.29,96.38,12427.0,84.0517,84.0517,83.9036,83.982,12427.0
2017-10-30 12:30:00,96.37,96.4,96.32,96.35,157905.0,83.9733,83.9994,83.9297,83.9559,157905.0
2017-10-30 13:00:00,96.34,96.46,96.34,96.45,18535.0,83.9471,84.0517,83.9471,84.043,18535.0
2017-10-30 13:30:00,96.45,96.47,96.34,96.35,15240.0,84.043,84.0604,83.9471,83.9559,15240.0
2017-10-30 14:00:00,96.36,96.46,96.33,96.43,18762.0,83.9646,84.0517,83.9384,84.0256,18762.0
2017-10-30 14:30:00,96.4,96.49,96.39,96.43,15422.0,83.9994,84.0778,83.9907,84.0256,15422.0
2017-10-30 15:00:00,96.44,96.44,96.32,96.36,12289.0,84.0343,84.0343,83.9297,83.9646,12289.0
2017-10-30 15:30:00,96.36,96.47,96.34,96.4,30441.0,83.9646,84.0604,83.9471,83.9994,30441.0
2017-10-31 09:30:00,96.5,96.6,96.48,96.49,26422.0,84.0866,84.1737,84.0691,84.0778,26422.0
2017-10-31 10:00:00,96.49,96.51,96.41,96.5,11188.0,84.0778,84.0953,84.0081,84.0866,11188.0
2017-10-31 10:30:00,96.5,96.55,96.48,96.5,14820.0,84.0866,84.1301,84.0691,84.0866,14820.0
2017-10-31 11:00:00,96.49,96.61,96.49,96.61,15776.0,84.0778,84.1824,84.0778,84.1824,15776.0
2017-10-31 11:30:00,96.59,96.64,96.56,96.64,19289.0,84.165,84.2085,84.1388,84.2085,19289.0
2017-10-31 12:00:00,96.63,96.65,96.57,96.57,16950.0,84.1998,84.2173,84.1476,84.1476,16950.0
2017-10-31 12:30:00,96.57,96.61,96.56,96.58,9392.0,84.1476,84.1824,84.1388,84.1563,9392.0
2017-10-31 13:00:00,96.58,96.6,96.56,96.58,10179.0,84.1563,84.1737,84.1388,84.1563,10179.0
2017-10-31 13:30:00,96.58,96.6,96.57,96.59,23137.0,84.1563,84.1737,84.1476,84.165,23137.0
2017-10-31 14:00:00,96.59,96.62,96.55,96.62,39604.0,84.165,84.1911,84.1301,84.1911,39604.0
2017-10-31 14:30:00,96.61,96.64,96.57,96.64,157512.0,84.1824,84.2085,84.1476,84.2085,157512.0
2017-10-31 15:00:00,96.65,96.7,96.63,96.67,34760.0,84.2173,84.2608,84.1998,84.2347,34760.0
2017-10-31 15:30:00,96.63,96.65,96.54,96.59,91713.0,84.1998,84.2173,84.1214,84.165,91713.0
2017-11-01 09:30:00,96.9,97.1,96.88,97.07,26993.0,84.4351,84.6094,84.4177,84.5832,26993.0
2017-11-01 10:00:00,97.07,97.07,96.94,96.94,12165.0,84.5832,84.5832,84.47,84.47,12165.0
2017-11-01 10:30:00,96.91,96.97,96.79,96.9,23481.0,84.4438,84.4961,84.3393,84.4351,23481.0
2017-11-01 11:00:00,96.88,96.9,96.8,96.81,27440.0,84.4177,84.4351,84.348,84.3567,27440.0
2017-11-01 11:30:00,96.84,96.85,96.65,96.71,19807.0,84.3828,84.3915,84.2173,84.2695,19807.0
2017-11-01 12:00:00,96.72,96.75,96.69,96.7,15157.0,84.2783,84.3044,84.2521,84.2608,15157.0
2017-11-01 12:30:00,96.72,96.72,96.65,96.65,28025.0,84.2783,84.2783,84.2173,84.2173,28025.0
2017-11-01 13:00:00,96.64,96.65,96.52,96.62,26473.0,84.2085,84.2173,84.104,84.1911,26473.0
2017-11-01 13:30:00,96.6,96.62,96.54,96.62,15480.0,84.1737,84.1911,84.1214,84.1911,15480.0
2017-11-01 14:00:00,96.66,96.72,96.59,96.64,23181.0,84.226,84.2783,84.165,84.2085,23181.0
2017-11-01 14:30:00,96.63,96.77,96.63,96.72,35423.0,84.1998,84.3218,84.1998,84.2783,35423.0
2017-11-01 15:00:00,96.71,96.74,96.65,96.7,39587.0,84.2695,84.2957,84.2173,84.2608,39587.0
2017-11-01 15:30:00,96.7,96.74,96.57,96.6,41562.0,84.2608,84.2957,84.1476,84.1737,41562.0
2017-11-02 09:30:00,96.55,96.73,96.53,96.62,35949.0,84.1301,84.287,84.1127,84.1911,35949.0
2017-11-02 10:00:00,96.59,96.59,96.2,96.31,21766.0,84.165,84.165,83.8251,83.921,21766.0
2017-11-02 10:30:00,96.3,96.48,96.29,96.39,18484.0,83.9123,84.0691,83.9036,83.9907,18484.0
2017-11-02 11:00:00,96.4,96.47,96.38,96.41,14293.0,83.9994,84.0604,83.982,84.0081,14293.0
2017-11-02 11:30:00,96.41,96.53,96.37,96.5,11024.0,84.0081,84.1127,83.9733,84.0866,11024.0
2017-11-02 12:00:00,96.5,96.66,96.48,96.65,12756.0,84.0866,84.226,84.0691,84.2173,12756.0
2017-11-02 12:30:00,96.66,96.67,96.55,96.57,21373.0,84.226,84.2347,84.1301,84.1476,21373.0
2017-11-02 13:00:00,96.58,96.59,96.5,96.5,18723.0,84.1563,84.165,84.0866,84.0866,18723.0
2017-11-02 13:30:00,96.51,96.53,96.46,96.49,9976.0,84.0953,84.1127,84.0517,84.0778,9976.0
2017-11-02 14:00:00,96.5,96.51,96.43,96.5,9139.0,84.0866,84.0953,84.0256,84.0866,9139.0
2017-11-02 14:30:00,96.48,96.49,96.33,96.33,20686.0,84.0691,84.0778,83.9384,83.9384,20686.0
2017-11-02 15:00:00,96.32,96.51,96.32,96.5,14370.0,83.9297,84.0953,83.9297,84.0866,14370.0
2017-11-02 15:30:00,96.5,96.63,96.5,96.58,28379.0,84.0866,84.1998,84.0866,84.1563,28379.0
2017-11-03 09:30:00,96.49,96.57,96.39,96.47,33456.0,84.0778,84.1476,83.9907,84.0604,33456.0
2017-11-03 10:00:00,96.51,96.67,96.51,96.58,10354.0,84.0953,84.2347,84.0953,84.1563,10354.0
2017-11-03 10:30:00,96.58,96.6,96.53,96.56,17532.0,84.1563,84.1737,84.1127,84.1388,17532.0
2017-11-03 11:00:00,96.58,96.64,96.54,96.63,70337.0,84.1563,84.2085,84.1214,84.1998,70337.0
2017-11-03 11:30:00,96.63,96.66,96.58,96.66,11199.0,84.1998,84.226,84.1563,84.226,11199.0
2017-11-03 12:00:00,96.66,96.7,96.65,96.7,11985.0,84.226,84.2608,84.2173,84.2608,11985.0
2017-11-03 12:30:00,96.72,96.72,96.66,96.66,7244.0,84.2783,84.2783,84.226,84.226,7244.0
2017-11-03 13:00:00,96.69,96.7,96.68,96.69,9685.0,84.2521,84.2608,84.2434,84.2521,9685.0
2017-11-03 13:30:00,96.67,96.71,96.67,96.7,20214.0,84.2347,84.2695,84.2347,84.2608,20214.0
2017-11-03 14:00:00,96.7,96.76,96.69,96.76,10068.0,84.2608,84.3131,84.2521,84.3131,10068.0
2017-11-03 14:30:00,96.76,96.76,96.67,96.74,26320.0,84.3131,84.3131,84.2347,84.2957,26320.0
2017-11-03 15:00:00,96.74,96.77,96.7,96.73,27392.0,84.2957,84.3218,84.2608,84.287,27392.0
2017-11-03 15:30:00,96.74,96.75,96.68,96.73,116518.0,84.2957,84.3044,84.2434,84.287,116518.0
2017-11-06 09:30:00,96.72,96.98,96.71,96.93,46015.0,84.2783,84.5048,84.2695,84.4612,46015.0
2017-11-06 10:00:00,96.94,97.03,96.9,97.0,28434.0,84.47,84.5484,84.4351,84.5222,28434.0
2017-11-06 10:30:00,97.01,97.03,96.94,96.96,8125.0,84.531,84.5484,84.47,84.4874,8125.0
2017-11-06 11:00:00,96.95,97.07,96.92,97.07,25916.0,84.4787,84.5832,84.4525,84.5832,25916.0
2017-11-06 11:30:00,97.08,97.09,97.0,97.01,19010.0,84.5919,84.6007,84.5222,84.531,19010.0
2017-11-06 12:00:00,97.03,97.03,96.98,97.0,17129.0,84.5484,84.5484,84.5048,84.5222,17129.0
2017-11-06 12:30:00,97.0,97.08,96.99,97.07,161487.0,84.5222,84.5919,84.5135,84.5832,161487.0
2017-11-06 13:00:00,97.07,97.13,97.05,97.06,16221.0,84.5832,84.6355,84.5658,84.5745,16221.0
2017-11-06 13:30:00,97.06,97.12,97.06,97.1,13320.0,84.5745,84.6268,84.5745,84.6094,13320.0
2017-11-06 14:00:00,97.09,97.11,97.07,97.1,30804.0,84.6007,84.6181,84.5832,84.6094,30804.0
2017-11-06 14:30:00,97.07,97.13,97.06,97.12,15476.0,84.5832,84.6355,84.5745,84.6268,15476.0
2017-11-06 15:00:00,97.12,97.16,97.12,97.15,76616.0,84.6268,84.6617,84.6268,84.6529,76616.0
2017-11-06 15:30:00,97.15,97.18,97.11,97.13,67912.0,84.6529,84.6791,84.6181,84.6355,67912.0
2017-11-07 09:30:00,97.19,97.36,97.16,97.33,27996.0,84.6878,84.8359,84.6617,84.8098,27996.0
2017-11-07 10:00:00,97.31,97.34,97.17,97.19,30628.0,84.7924,84.8185,84.6704,84.6878,30628.0
2017-11-07 10:30:00,97.19,97.21,96.99,97.08,113663.0,84.6878,84.7052,84.5135,84.5919,113663.0
2017-11-07 11:00:00,97.09,97.15,97.08,97.09,24460.0,84.6007,84.6529,84.5919,84.6007,24460.0
2017-11-07 11:30:00,97.11,97.11,96.82,96.83,30956.0,84.6181,84.6181,84.3654,84.3741,30956.0
2017-11-07 12:00:00,96.83,96.9,96.78,96.86,38828.0,84.3741,84.4351,84.3305,84.4002,38828.0
2017-11-07 12:30:00,96.85,96.91,96.84,96.86,10111.0,84.3915,84.4438,84.3828,84.4002,10111.0
2017-11-07 13:00:00,96.85,96.92,96.85,96.91,6087.0,84.3915,84.4525,84.3915,84.4438,6087.0
2017-11-07 13:30:00,96.95,96.95,96.91,96.91,9743.0,84.4787,84.4787,84.4438,84.4438,9743.0
2017-11-07 14:00:00,96.9,96.95,96.82,96.86,23704.0,84.4351,84.4787,84.3654,84.4002,23704.0
2017-11-07 14:30:00,96.85,96.89,96.81,96.83,21665.0,84.3915,84.4264,84.3567,84.3741,21665.0
2017-11-07 15:00:00,96.82,96.89,96.8,96.85,17634.0,84.3654,84.4264,84.348,84.3915,17634.0
2017-11-07 15:30:00,96.85,96.97,96.83,96.97,22357.0,84.3915,84.4961,84.3741,84.4961,22357.0
2017-11-08 09:30:00,96.84,96.97,96.73,96.81,22298.0,84.3828,84.4961,84.287,84.3567,22298.0
2017-11-08 10:00:00,96.81,96.87,96.79,96.87,19045.0,84.3567,84.409,84.3393,84.409,19045.0
2017-11-08 10:30:00,96.84,96.87,96.73,96.86,6249.0,84.3828,84.409,84.287,84.4002,6249.0
2017-11-08 11:00:00,96.88,96.92,96.85,96.91,16330.0,84.4177,84.4525,84.3915,84.4438,16330.0
2017-11-08 11:30:00,96.92,96.92,96.82,96.91,15067.0,84.4525,84.4525,84.3654,84.4438,15067.0
2017-11-08 12:00:00,96.89,97.04,96.89,97.04,19199.0,84.4264,84.5571,84.4264,84.5571,19199.0
2017-11-08 12:30:00,97.04,97.06,96.99,97.04,3754.0,84.5571,84.5745,84.5135,84.5571,3754.0
2017-11-08 13:00:00,97.07,97.1,97.02,97.07,8238.0,84.5832,84.6094,84.5397,84.5832,8238.0
2017-11-08 13:30:00,97.08,97.08,97.04,97.04,24988.0,84.5919,84.5919,84.5571,84.5571,24988.0
2017-11-08 14:00:00,97.06,97.1,97.04,97.1,23909.0,84.5745,84.6094,84.5571,84.6094,23909.0
2017-11-08 14:30:00,97.09,97.15,97.07,97.12,12823.0,84.6007,84.6529,84.5832,84.6268,12823.0
2017-11-08 15:00:00,97.12,97.13,97.08,97.11,35850.0,84.6268,84.6355,84.5919,84.6181,35850.0
2017-11-08 15:30:00,97.11,97.17,97.03,97.1,23750.0,84.6181,84.6704,84.5484,84.6094,23750.0
2017-11-09 09:30:00,96.58,96.77,96.55,96.75,33186.0,84.1563,84.3218,84.1301,84.3044,33186.0
2017-11-09 10:00:00,96.77,96.92,96.76,96.86,19433.0,84.3218,84.4525,84.3131,84.4002,19433.0
2017-11-09 10:30:00,96.88,97.01,96.79,97.0,11205.0,84.4177,84.531,84.3393,84.5222,11205.0
2017-11-09 11:00:00,96.98,96.99,96.76,96.77,7430.0,84.5048,84.5135,84.3131,84.3218,7430.0
2017-11-09 11:30:00,96.83,96.84,96.54,96.6,57038.0,84.3741,84.3828,84.1214,84.1737,57038.0
2017-11-09 12:00:00,96.58,96.59,96.34,96.36,27210.0,84.1563,84.165,83.9471,83.9646,27210.0
2017-11-09 12:30:00,96.3,96.49,96.26,96.49,16557.0,83.9123,84.0778,83.8774,84.0778,16557.0
2017-11-09 13:00:00,96.5,96.71,96.46,96.67,131697.0,84.0866,84.2695,84.0517,84.2347,131697.0
2017-11-09 13:30:00,96.7,96.78,96.66,96.73,19673.0,84.2608,84.3305,84.226,84.287,19673.0
2017-11-09 14:00:00,96.77,96.82,96.73,96.74,12682.0,84.3218,84.3654,84.287,84.2957,12682.0
2017-11-09 14:30:00,96.73,96.8,96.64,96.69,15729.0,84.287,84.348,84.2085,84.2521,15729.0
2017-11-09 15:00:00,96.69,96.82,96.64,96.81,33143.0,84.2521,84.3654,84.2085,84.3567,33143.0
2017-11-09 15:30:00,96.81,96.9,96.78,96.84,140817.0,84.3567,84.4351,84.3305,84.3828,140817.0
2017-11-10 09:30:00,96.62,96.85,96.56,96.79,20272.0,84.1911,84.3915,84.1388,84.3393,20272.0
2017-11-10 10:00:00,96.79,96.85,96.67,96.77,21880.0,84.3393,84.3915,84.2347,84.3218,21880.0
2017-11-10 10:30:00,96.75,96.78,96.63,96.75,10003.0,84.3044,84.3305,84.1998,84.3044,10003.0
2017-11-10 11:00:00,96.75,96.8,96.71,96.73,15668.0,84.3044,84.348,84.2695,84.287,15668.0
2017-11-10 11:30:00,96.74,96.79,96.73,96.79,9666.0,84.2957,84.3393,84.287,84.3393,9666.0
2017-11-10 12:00:00,96.79,96.82,96.77,96.78,13987.0,84.3393,84.3654,84.3218,84.3305,13987.0
2017-11-10 12:30:00,96.79,96.81,96.75,96.76,6675.0,84.3393,84.3567,84.3044,84.3131,6675.0
2017-11-10 13:00:00,96.74,96.78,96.7,96.78,5656.0,84.2957,84.3305,84.2608,84.3305,5656.0
2017-11-10 13:30:00,96.8,96.81,96.72,96.76,15854.0,84.348,84.3567,84.2783,84.3131,15854.0
2017-11-10 14:00:00,96.78,96.87,96.77,96.86,23222.0,84.3305,84.409,84.3218,84.4002,23222.0
2017-11-10 14:30:00,96.87,96.89,96.84,96.88,14595.0,84.409,84.4264,84.3828,84.4177,14595.0
2017-11-10 15:00:00,96.89,96.92,96.85,96.9,19879.0,84.4264,84.4525,84.3915,84.4351,19879.0
2017-11-10 15:30:00,96.9,96.93,96.86,96.89,29316.0,84.4351,84.4612,84.4002,84.4264,29316.0
2017-11-13 09:30:00,96.64,96.79,96.61,96.79,16817.0,84.2085,84.3393,84.1824,84.3393,16817.0
2017-11-13 10:00:00,96.85,96.99,96.84,96.97,9836.0,84.3915,84.5135,84.3828,84.4961,9836.0
2017-11-13 10:30:00,96.96,96.97,96.86,96.88,11948.0,84.4874,84.4961,84.4002,84.4177,11948.0
2017-11-13 11:00:00,96.92,97.0,96.9,96.94,15342.0,84.4525,84.5222,84.4351,84.47,15342.0
2017-11-13 11:30:00,96.92,96.98,96.89,96.98,23226.0,84.4525,84.5048,84.4264,84.5048,23226.0
2017-11-13 12:00:00,97.0,97.02,96.93,96.94,7586.0,84.5222,84.5397,84.4612,84.47,7586.0
2017-11-13 12:30:00,96.95,96.99,96.94,96.98,13941.0,84.4787,84.5135,84.47,84.5048,13941.0
2017-11-13 13:00:00,96.99,97.01,96.93,97.0,9509.0,84.5135,84.531,84.4612,84.5222,9509.0
2017-11-13 13:30:00,97.01,97.02,96.96,97.02,11632.0,84.531,84.5397,84.4874,84.5397,11632.0
2017-11-13 14:00:00,97.02,97.03,96.97,97.01,16817.0,84.5397,84.5484,84.4961,84.531,16817.0
2017-11-13 14:30:00,97.0,97.05,96.98,97.03,24394.0,84.5222,84.5658,84.5048,84.5484,24394.0
2017-11-13 15:00:00,97.01,97.15,97.0,97.11,26466.0,84.531,84.6529,84.5222,84.6181,26466.0
2017-11-13 15:30:00,97.11,97.12,96.99,97.06,19569.0,84.6181,84.6268,84.5135,84.5745,19569.0
2017-11-14 09:30:00,96.72,96.9,96.68,96.8,32016.0,84.2783,84.4351,84.2434,84.348,32016.0
2017-11-14 10:00:00,96.77,96.79,96.56,96.72,79899.0,84.3218,84.3393,84.1388,84.2783,79899.0
2017-11-14 10:30:00,96.68,96.98,96.66,96.95,18661.0,84.2434,84.5048,84.226,84.4787,18661.0
2017-11-14 11:00:00,96.94,96.95,96.85,96.85,11352.0,84.47,84.4787,84.3915,84.3915,11352.0
2017-11-14 11:30:00,96.87,96.94,96.86,96.94,10792.0,84.409,84.47,84.4002,84.47,10792.0
2017-11-14 12:00:00,96.91,96.97,96.89,96.94,30560.0,84.4438,84.4961,84.4264,84.47,30560.0
2017-11-14 12:30:00,96.93,96.97,96.76,96.84,13951.0,84.4612,84.4961,84.3131,84.3828,13951.0
2017-11-14 13:00:00,96.8,96.88,96.79,96.85,10174.0,84.348,84.4177,84.3393,84.3915,10174.0
2017-11-14 13:30:00,96.86,96.95,96.84,96.88,33556.0,84.4002,84.4787,84.3828,84.4177,33556.0
2017-11-14 14:00:00,96.9,96.94,96.87,96.94,16964.0,84.4351,84.47,84.409,84.47,16964.0
2017-11-14 14:30:00,96.94,96.98,96.91,96.95,32939.0,84.47,84.5048,84.4438,84.4787,32939.0
2017-11-14 15:00:00,96.96,97.01,96.94,96.95,29435.0,84.4874,84.531,84.47,84.4787,29435.0
2017-11-14 15:30:00,96.94,97.01,96.91,97.0,36112.0,84.47,84.531,84.4438,84.5222,36112.0
2017-11-15 09:30:00,96.61,96.61,96.1,96.22,47292.0,84.1824,84.1824,83.738,83.8426,47292.0
2017-11-15 10:00:00,96.24,96.45,96.23,96.4,15938.0,83.86,84.043,83.8513,83.9994,15938.0
2017-11-15 10:30:00,96.4,96.62,96.37,96.62,13122.0,83.9994,84.1911,83.9733,84.1911,13122.0
2017-11-15 11:00:00,96.63,96.74,96.62,96.69,14288.0,84.1998,84.2957,84.1911,84.2521,14288.0
2017-11-15 11:30:00,96.7,96.74,96.65,96.71,27792.0,84.2608,84.2957,84.2173,84.2695,27792.0
2017-11-15 12:00:00,96.72,96.72,96.61,96.69,15447.0,84.2783,84.2783,84.1824,84.2521,15447.0
2017-11-15 12:30:00,96.71,96.73,96.67,96.7,15323.0,84.2695,84.287,84.2347,84.2608,15323.0
2017-11-15 13:00:00,96.7,96.71,96.61,96.61,10415.0,84.2608,84.2695,84.1824,84.1824,10415.0
2017-11-15 13:30:00,96.62,96.68,96.59,96.59,16708.0,84.1911,84.2434,84.165,84.165,16708.0
2017-11-15 14:00:00,96.57,96.61,96.54,96.6,8909.0,84.1476,84.1824,84.1214,84.1737,8909.0
2017-11-15 14:30:00,96.6,96.67,96.6,96.63,59697.0,84.1737,84.2347,84.1737,84.1998,59697.0
2017-11-15 15:00:00,96.63,96.71,96.53,96.56,79684.0,84.1998,84.2695,84.1127,84.1388,79684.0
2017-11-15 15:30:00,96.55,96.63,96.44,96.49,53026.0,84.1301,84.1998,84.0343,84.0778,53026.0
2017-11-16 09:30:00,96.69,96.93,96.69,96.91,41523.0,84.2521,84.4612,84.2521,84.4438,41523.0
2017-11-16 10:00:00,96.91,97.13,96.91,97.09,20291.0,84.4438,84.6355,84.4438,84.6007,20291.0
2017-11-16 10:30:00,97.1,97.25,97.07,97.19,19487.0,84.6094,84.7401,84.5832,84.6878,19487.0
2017-11-16 11:00:00,97.23,97.29,97.17,97.18,15797.0,84.7227,84.7749,84.6704,84.6791,15797.0
2017-11-16 11:30:00,97.18,97.26,97.17,97.24,22075.0,84.6791,84.7488,84.6704,84.7314,22075.0
2017-11-16 12:00:00,97.25,97.34,97.24,97.34,16356.0,84.7401,84.8185,84.7314,84.8185,16356.0
2017-11-16 12:30:00,97.35,97.37,97.29,97.36,9198.0,84.8272,84.8446,84.7749,84.8359,9198.0
2017-11-16 13:00:00,97.37,97.41,97.34,97.35,11869.0,84.8446,84.8795,84.8185,84.8272,11869.0
2017-11-16 13:30:00,97.37,97.4,97.34,97.38,13769.0,84.8446,84.8708,84.8185,84.8534,13769.0
2017-11-16 14:00:00,97.39,97.47,97.38,97.39,9001.0,84.8621,84.9318,84.8534,84.8621,9001.0
2017-11-16 14:30:00,97.41,97.43,97.33,97.34,33241.0,84.8795,84.8969,84.8098,84.8185,33241.0
2017-11-16 15:00:00,97.35,97.37,97.32,97.37,45431.0,84.8272,84.8446,84.8011,84.8446,45431.0
2017-11-16 15:30:00,97.34,97.36,97.27,97.29,23369.0,84.8185,84.8359,84.7575,84.7749,23369.0
2017-11-17 09:30:00,97.24,97.44,97.24,97.42,29816.0,84.7314,84.9056,84.7314,84.8882,29816.0
2017-11-17 10:00:00,97.4,97.49,97.33,97.44,188499.0,84.8708,84.9492,84.8098,84.9056,188499.0
2017-11-17 10:30:00,97.43,97.46,97.36,97.44,32540.0,84.8969,84.9231,84.8359,84.9056,32540.0
2017-11-17 11:00:00,97.44,97.45,97.35,97.39,73201.0,84.9056,84.9144,84.8272,84.8621,73201.0
2017-11-17 11:30:00,97.4,97.5,97.37,97.48,18605.0,84.8708,84.9579,84.8446,84.9405,18605.0
2017-11-17 12:00:00,97.5,97.55,97.45,97.53,12047.0,84.9579,85.0015,84.9144,84.9841,12047.0
2017-11-17 12:30:00,97.51,97.58,97.51,97.58,10944.0,84.9666,85.0276,84.9666,85.0276,10944.0
2017-11-17 13:00:00,97.58,97.6,97.48,97.5,10577.0,85.0276,85.0451,84.9405,84.9579,10577.0
2017-11-17 13:30:00,97.52,97.57,97.51,97.54,18632.0,84.9753,85.0189,84.9666,84.9928,18632.0
2017-11-17 14:00:00,97.53,97.57,97.49,97.51,11186.0,84.9841,85.0189,84.9492,84.9666,11186.0
2017-11-17 14:30:00,97.52,97.56,97.5,97.56,10156.0,84.9753,85.0102,84.9579,85.0102,10156.0
2017-11-17 15:00:00,97.55,97.55,97.48,97.51,34310.0,85.0015,85.0015,84.9405,84.9666,34310.0
2017-11-17 15:30:00,97.5,97.53,97.43,97.45,25099.0,84.9579,84.9841,84.8969,84.9144,25099.0
2017-11-20 09:30:00,97.52,97.58,97.42,97.52,43003.0,84.9753,85.0276,84.8882,84.9753,43003.0
2017-11-20 10:00:00,97.5,97.52,97.44,97.51,10011.0,84.9579,84.9753,84.9056,84.9666,10011.0
2017-11-20 10:30:00,97.48,97.59,97.47,97.59,12253.0,84.9405,85.0363,84.9318,85.0363,12253.0
2017-11-20 11:00:00,97.59,97.65,97.58,97.59,11777.0,85.0363,85.0886,85.0276,85.0363,11777.0
2017-11-20 11:30:00,97.59,97.6,97.55,97.58,11050.0,85.0363,85.0451,85.0015,85.0276,11050.0
2017-11-20 12:00:00,97.59,97.6,97.54,97.55,95403.0,85.0363,85.0451,84.9928,85.0015,95403.0
2017-11-20 12:30:00,97.56,97.6,97.55,97.59,23300.0,85.0102,85.0451,85.0015,85.0363,23300.0
2017-11-20 13:00:00,97.59,97.65,97.56,97.63,12839.0,85.0363,85.0886,85.0102,85.0712,12839.0
2017-11-20 13:30:00,97.63,97.65,97.61,97.65,10595.0,85.0712,85.0886,85.0538,85.0886,10595.0
2017-11-20 14:00:00,97.66,97.67,97.62,97.67,12024.0,85.0973,85.1061,85.0625,85.1061,12024.0
2017-11-20 14:30:00,97.65,97.68,97.63,97.65,13774.0,85.0886,85.1148,85.0712,85.0886,13774.0
2017-11-20 15:00:00,97.66,97.68,97.58,97.61,16704.0,85.0973,85.1148,85.0276,85.0538,16704.0
2017-11-20 15:30:00,97.6,97.62,97.54,97.61,27625.0,85.0451,85.0625,84.9928,85.0538,27625.0
2017-11-21 09:30:00,97.87,97.91,97.81,97.87,45599.0,85.2803,85.3152,85.228,85.2803,45599.0
2017-11-21 10:00:00,97.86,97.99,97.84,97.96,34527.0,85.2716,85.3849,85.2542,85.3587,34527.0
2017-11-21 10:30:00,97.98,98.01,97.95,97.97,35106.0,85.3762,85.4023,85.35,85.3675,35106.0
2017-11-21 11:00:00,97.98,97.98,97.9,97.93,20030.0,85.3762,85.3762,85.3065,85.3326,20030.0
2017-11-21 11:30:00,97.93,97.99,97.93,97.98,22324.0,85.3326,85.3849,85.3326,85.3762,22324.0
2017-11-21 12:00:00,97.97,97.98,97.91,97.92,14810.0,85.3675,85.3762,85.3152,85.3239,14810.0
2017-11-21 12:30:00,97.91,97.95,97.91,97.93,11912.0,85.3152,85.35,85.3152,85.3326,11912.0
2017-11-21 13:00:00,97.93,97.96,97.92,97.94,22072.0,85.3326,85.3587,85.3239,85.3413,22072.0
2017-11-21 13:30:00,97.95,98.02,97.95,97.97,14722.0,85.35,85.411,85.35,85.3675,14722.0
2017-11-21 14:00:00,97.94,98.01,97.93,97.99,17198.0,85.3413,85.4023,85.3326,85.3849,17198.0
2017-11-21 14:30:00,97.99,97.99,97.95,97.98,16069.0,85.3849,85.3849,85.35,85.3762,16069.0
2017-11-21 15:00:00,97.99,98.01,97.91,97.96,37560.0,85.3849,85.4023,85.3152,85.3587,37560.0
2017-11-21 15:30:00,97.95,97.99,97.92,97.97,43203.0,85.35,85.3849,85.3239,85.3675,43203.0
2017-11-22 09:30:00,97.99,98.09,97.97,98.04,50029.0,85.3849,85.472,85.3675,85.4285,50029.0
2017-11-22 10:00:00,98.05,98.07,97.98,97.98,16179.0,85.4372,85.4546,85.3762,85.3762,16179.0
2017-11-22 10:30:00,97.97,98.03,97.92,98.0,40944.0,85.3675,85.4197,85.3239,85.3936,40944.0
2017-11-22 11:00:00,98.01,98.01,97.93,97.94,13700.0,85.4023,85.4023,85.3326,85.3413,13700.0
2017-11-22 11:30:00,97.95,97.99,97.92,97.99,10132.0,85.35,85.3849,85.3239,85.3849,10132.0
2017-11-22 12:00:00,97.98,97.99,97.91,97.94,9158.0,85.3762,85.3849,85.3152,85.3413,9158.0
2017-11-22 12:30:00,97.92,97.97,97.91,97.97,11764.0,85.3239,85.3675,85.3152,85.3675,11764.0
2017-11-22 13:00:00,97.95,97.96,97.89,97.96,10353.0,85.35,85.3587,85.2978,85.3587,10353.0
2017-11-22 13:30:00,97.95,97.98,97.92,97.98,17159.0,85.35,85.3762,85.3239,85.3762,17159.0
2017-11-22 14:00:00,97.98,98.02,97.95,97.95,11142.0,85.3762,85.411,85.35,85.35,11142.0
2017-11-22 14:30:00,97.97,98.01,97.97,97.99,8521.0,85.3675,85.4023,85.3675,85.3849,8521.0
2017-11-22 15:00:00,97.98,98.02,97.96,98.0,12388.0,85.3762,85.411,85.3587,85.3936,12388.0
2017-11-22 15:30:00,97.99,98.02,97.93,97.93,24898.0,85.3849,85.411,85.3326,85.3326,24898.0
2017-11-24 09:30:00,98.08,98.18,98.02,98.04,27551.0,85.4633,85.5504,85.411,85.4285,27551.0
2017-11-24 10:00:00,98.05,98.06,97.99,98.04,6682.0,85.4372,85.4459,85.3849,85.4285,6682.0
2017-11-24 10:30:00,98.04,98.05,98.0,98.04,102338.0,85.4285,85.4372,85.3936,85.4285,102338.0
2017-11-24 11:00:00,98.04,98.06,98.03,98.05,8275.0,85.4285,85.4459,85.4197,85.4372,8275.0
2017-11-24 11:30:00,98.04,98.07,98.01,98.04,15974.0,85.4285,85.4546,85.4023,85.4285,15974.0
2017-11-24 12:00:00,98.04,98.07,98.03,98.06,11992.0,85.4285,85.4546,85.4197,85.4459,11992.0
2017-11-24 12:30:00,98.05,98.06,97.98,97.98,14254.0,85.4372,85.4459,85.3762,85.3762,14254.0
2017-11-27 09:30:00,97.99,98.06,97.9,97.98,33999.0,85.3849,85.4459,85.3065,85.3762,33999.0
2017-11-27 10:00:00,97.97,97.98,97.89,97.95,17624.0,85.3675,85.3762,85.2978,85.35,17624.0
2017-11-27 10:30:00,97.96,97.97,97.93,97.94,14606.0,85.3587,85.3675,85.3326,85.3413,14606.0
2017-11-27 11:00:00,97.95,97.96,97.83,97.84,13718.0,85.35,85.3587,85.2455,85.2542,13718.0
2017-11-27 11:30:00,97.83,97.87,97.78,97.87,20575.0,85.2455,85.2803,85.2019,85.2803,20575.0
2017-11-27 12:00:00,97.86,97.89,97.84,97.86,12192.0,85.2716,85.2978,85.2542,85.2716,12192.0
2017-11-27 12:30:00,97.87,97.88,97.82,97.87,7616.0,85.2803,85.289,85.2368,85.2803,7616.0
2017-11-27 13:00:00,97.88,97.93,97.87,97.91,8843.0,85.289,85.3326,85.2803,85.3152,8843.0
2017-11-27 13:30:00,97.91,97.96,97.89,97.96,23747.0,85.3152,85.3587,85.2978,85.3587,23747.0
2017-11-27 14:00:00,97.97,97.97,97.94,97.95,31652.0,85.3675,85.3675,85.3413,85.35,31652.0
2017-11-27 14:30:00,97.96,97.97,97.91,97.94,34339.0,85.3587,85.3675,85.3152,85.3413,34339.0
2017-11-27 15:00:00,97.93,97.95,97.91,97.94,17504.0,85.3326,85.35,85.3152,85.3413,17504.0
2017-11-27 15:30:00,97.94,97.96,97.9,97.9,33055.0,85.3413,85.3587,85.3065,85.3065,33055.0
2017-11-28 09:30:00,98.01,98.08,97.98,98.06,59377.0,85.4023,85.4633,85.3762,85.4459,59377.0
2017-11-28 10:00:00,98.07,98.2,98.05,98.14,25523.0,85.4546,85.5679,85.4372,85.5156,25523.0
2017-11-28 10:30:00,98.15,98.24,98.14,98.23,18183.0,85.5243,85.6027,85.5156,85.594,18183.0
2017-11-28 11:00:00,98.25,98.27,98.21,98.23,16494.0,85.6114,85.6289,85.5766,85.594,16494.0
2017-11-28 11:30:00,98.24,98.42,98.24,98.42,11033.0,85.6027,85.7596,85.6027,85.7596,11033.0
2017-11-28 12:00:00,98.42,98.56,98.41,98.53,17611.0,85.7596,85.8816,85.7509,85.8554,17611.0
2017-11-28 12:30:00,98.53,98.59,98.51,98.59,11496.0,85.8554,85.9077,85.838,85.9077,11496.0
2017-11-28 13:00:00,98.59,98.7,98.54,98.54,19647.0,85.9077,86.0036,85.8641,85.8641,19647.0
2017-11-28 13:30:00,98.58,98.62,98.43,98.44,19231.0,85.899,85.9338,85.7683,85.777,19231.0
2017-11-28 14:00:00,98.45,98.57,98.39,98.56,39534.0,85.7857,85.8903,85.7334,85.8816,39534.0
2017-11-28 14:30:00,98.56,98.82,98.55,98.8,33052.0,85.8816,86.1081,85.8729,86.0907,33052.0
2017-11-28 15:00:00,98.8,99.0,98.78,98.93,35825.0,86.0907,86.265,86.0733,86.204,35825.0
2017-11-28 15:30:00,98.93,99.02,98.89,99.0,54031.0,86.204,86.2824,86.1691,86.265,54031.0
2017-11-29 09:30:00,99.03,99.63,99.03,99.62,27986.0,86.2911,86.8139,86.2911,86.8052,27986.0
2017-11-29 10:00:00,99.61,99.61,99.39,99.39,40988.0,86.7965,86.7965,86.6048,86.6048,40988.0
2017-11-29 10:30:00,99.4,99.54,99.38,99.47,27696.0,86.6135,86.7355,86.5961,86.6745,27696.0
2017-11-29 11:00:00,99.44,99.5,99.38,99.46,18896.0,86.6484,86.7006,86.5961,86.6658,18896.0
2017-11-29 11:30:00,99.43,99.5,99.38,99.39,13871.0,86.6397,86.7006,86.5961,86.6048,13871.0
2017-11-29 12:00:00,99.38,99.49,99.35,99.44,9871.0,86.5961,86.6919,86.5699,86.6484,9871.0
2017-11-29 12:30:00,99.44,99.53,99.38,99.5,23763.0,86.6484,86.7268,86.5961,86.7006,23763.0
2017-11-29 13:00:00,99.51,99.51,99.43,99.44,13399.0,86.7094,86.7094,86.6397,86.6484,13399.0
2017-11-29 13:30:00,99.44,99.45,99.35,99.4,12755.0,86.6484,86.6571,86.5699,86.6135,12755.0
2017-11-29 14:00:00,99.39,99.53,99.38,99.52,15776.0,86.6048,86.7268,86.5961,86.7181,15776.0
2017-11-29 14:30:00,99.52,99.53,99.42,99.44,28714.0,86.7181,86.7268,86.6309,86.6484,28714.0
2017-11-29 15:00:00,99.43,99.46,99.4,99.44,16761.0,86.6397,86.6658,86.6135,86.6484,16761.0
2017-11-29 15:30:00,99.46,99.52,99.42,99.49,27603.0,86.6658,86.7181,86.6309,86.6919,27603.0
2017-11-30 09:30:00,99.73,100.11,99.73,100.07,63807.0,86.9011,87.2322,86.9011,87.1973,63807.0
2017-11-30 10:00:00,100.07,100.17,99.95,99.96,15964.0,87.1973,87.2845,87.0928,87.1015,15964.0
2017-11-30 10:30:00,99.97,100.09,99.74,100.08,27836.0,87.1102,87.2148,86.9098,87.206,27836.0
2017-11-30 11:00:00,100.07,100.27,100.07,100.15,26302.0,87.1973,87.3716,87.1973,87.267,26302.0
2017-11-30 11:30:00,100.15,100.22,100.13,100.22,27635.0,87.267,87.328,87.2496,87.328,27635.0
2017-11-30 12:00:00,100.23,100.49,100.22,100.48,14836.0,87.3367,87.5633,87.328,87.5546,14836.0
2017-11-30 12:30:00,100.47,100.71,100.47,100.54,19941.0,87.5459,87.755,87.5459,87.6069,19941.0
2017-11-30 13:00:00,100.55,100.64,100.42,100.46,20888.0,87.6156,87.694,87.5023,87.5372,20888.0
2017-11-30 13:30:00,100.47,100.47,100.2,100.25,28561.0,87.5459,87.5459,87.3106,87.3542,28561.0
2017-11-30 14:00:00,100.27,100.38,100.24,100.38,20859.0,87.3716,87.4674,87.3455,87.4674,20859.0
2017-11-30 14:30:00,100.39,100.39,100.27,100.27,31607.0,87.4762,87.4762,87.3716,87.3716,31607.0
2017-11-30 15:00:00,100.28,100.28,100.09,100.22,23815.0,87.3803,87.3803,87.2148,87.328,23815.0
2017-11-30 15:30:00,100.23,100.42,100.11,100.24,81657.0,87.3367,87.5023,87.2322,87.3455,81657.0
2017-12-01 09:30:00,100.27,100.48,100.11,100.17,52052.0,87.3716,87.5546,87.2322,87.2845,52052.0
2017-12-01 10:00:00,100.15,100.34,100.05,100.22,39114.0,87.267,87.4326,87.1799,87.328,39114.0
2017-12-01 10:30:00,100.23,100.32,100.16,100.31,24015.0,87.3367,87.4152,87.2757,87.4065,24015.0
2017-12-01 11:00:00,100.28,100.28,98.84,98.89,117870.0,87.3803,87.3803,86.1255,86.1691,117870.0
2017-12-01 11:30:00,98.88,99.53,98.56,99.5,90521.0,86.1604,86.7268,85.8816,86.7006,90521.0
2017-12-01 12:00:00,99.45,99.73,99.41,99.56,33861.0,86.6571,86.9011,86.6222,86.7529,33861.0
2017-12-01 12:30:00,99.59,99.83,99.52,99.81,37412.0,86.7791,86.9882,86.7181,86.9708,37412.0
2017-12-01 13:00:00,99.8,99.9,99.73,99.88,23029.0,86.9621,87.0492,86.9011,87.0318,23029.0
2017-12-01 13:30:00,99.89,100.03,99.83,99.91,25967.0,87.0405,87.1625,86.9882,87.0579,25967.0
2017-12-01 14:00:00,99.9,100.01,99.89,99.97,33947.0,87.0492,87.145,87.0405,87.1102,33947.0
2017-12-01 14:30:00,99.95,99.97,99.79,99.85,40118.0,87.0928,87.1102,86.9533,87.0056,40118.0
2017-12-01 15:00:00,99.84,99.94,99.75,99.94,26222.0,86.9969,87.084,86.9185,87.084,26222.0
2017-12-01 15:30:00,99.95,100.1,99.94,100.06,70891.0,87.0928,87.2235,87.084,87.1886,70891.0
2017-12-04 09:30:00,100.7,101.04,100.61,100.92,131853.0,87.7463,88.0425,87.6679,87.938,131853.0
2017-12-04 10:00:00,100.95,101.02,100.91,101.01,50975.0,87.9641,88.0251,87.9293,88.0164,50975.0
2017-12-04 10:30:00,101.01,101.03,100.75,100.87,40330.0,88.0164,88.0338,87.7899,87.8944,40330.0
2017-12-04 11:00:00,100.9,100.97,100.78,100.94,52636.0,87.9206,87.9816,87.816,87.9554,52636.0
2017-12-04 11:30:00,100.93,101.06,100.9,100.98,23792.0,87.9467,88.06,87.9206,87.9903,23792.0
2017-12-04 12:00:00,100.98,101.05,100.85,100.87,27359.0,87.9903,88.0513,87.877,87.8944,27359.0
2017-12-04 12:30:00,100.88,100.88,100.76,100.84,27246.0,87.9031,87.9031,87.7986,87.8683,27246.0
2017-12-04 13:00:00,100.83,100.86,100.8,100.81,14249.0,87.8596,87.8857,87.8334,87.8421,14249.0
2017-12-04 13:30:00,100.82,100.92,100.81,100.89,29450.0,87.8508,87.938,87.8421,87.9118,29450.0
2017-12-04 14:00:00,100.89,100.89,100.61,100.64,41725.0,87.9118,87.9118,87.6679,87.694,41725.0
2017-12-04 14:30:00,100.64,100.65,100.54,100.61,66490.0,87.694,87.7027,87.6069,87.6679,66490.0
2017-12-04 15:00:00,100.59,100.61,100.52,100.52,39797.0,87.6504,87.6679,87.5894,87.5894,39797.0
2017-12-04 15:30:00,100.52,100.55,100.27,100.28,78100.0,87.5894,87.6156,87.3716,87.3803,78100.0
2017-12-05 09:30:00,100.4,100.4,99.96,99.99,39667.0,87.4849,87.4849,87.1015,87.1276,39667.0
2017-12-05 10:00:00,99.98,100.17,99.98,100.08,19141.0,87.1189,87.2845,87.1189,87.206,19141.0
2017-12-05 10:30:00,100.09,100.21,100.0,100.18,29464.0,87.2148,87.3193,87.1363,87.2932,29464.0
2017-12-05 11:00:00,100.21,100.28,100.18,100.2,27799.0,87.3193,87.3803,87.2932,87.3106,27799.0
2017-12-05 11:30:00,100.2,100.23,100.08,100.1,24909.0,87.3106,87.3367,87.206,87.2235,24909.0
2017-12-05 12:00:00,100.09,100.1,99.93,100.02,17496.0,87.2148,87.2235,87.0753,87.1538,17496.0
2017-12-05 12:30:00,100.01,100.08,99.98,99.98,23231.0,87.145,87.206,87.1189,87.1189,23231.0
2017-12-05 13:00:00,100.0,100.07,99.97,100.02,13067.0,87.1363,87.1973,87.1102,87.1538,13067.0
2017-12-05 13:30:00,100.03,100.04,99.98,100.02,34685.0,87.1625,87.1712,87.1189,87.1538,34685.0
2017-12-05 14:00:00,100.04,100.07,99.85,99.92,71912.0,87.1712,87.1973,87.0056,87.0666,71912.0
2017-12-05 14:30:00,99.91,99.91,99.72,99.76,31678.0,87.0579,87.0579,86.8923,86.9272,31678.0
2017-12-05 15:00:00,99.75,99.8,99.66,99.78,57838.0,86.9185,86.9621,86.8401,86.9446,57838.0
2017-12-05 15:30:00,99.77,99.78,99.59,99.63,34182.0,86.9359,86.9446,86.7791,86.8139,34182.0
2017-12-06 09:30:00,99.5,99.62,99.44,99.57,30069.0,86.7006,86.8052,86.6484,86.7616,30069.0
2017-12-06 10:00:00,99.58,99.65,99.39,99.41,20752.0,86.7704,86.8314,86.6048,86.6222,20752.0
2017-12-06 10:30:00,99.46,99.61,99.36,99.6,38098.0,86.6658,86.7965,86.5787,86.7878,38098.0
2017-12-06 11:00:00,99.61,99.61,99.5,99.5,32924.0,86.7965,86.7965,86.7006,86.7006,32924.0
2017-12-06 11:30:00,99.51,99.55,99.47,99.47,18141.0,86.7094,86.7442,86.6745,86.6745,18141.0
2017-12-06 12:00:00,99.45,99.47,99.35,99.39,13780.0,86.6571,86.6745,86.5699,86.6048,13780.0
2017-12-06 12:30:00,99.38,99.49,99.38,99.44,13310.0,86.5961,86.6919,86.5961,86.6484,13310.0
2017-12-06 13:00:00,99.43,99.46,99.4,99.44,11749.0,86.6397,86.6658,86.6135,86.6484,11749.0
2017-12-06 13:30:00,99.45,99.59,99.44,99.57,13678.0,86.6571,86.7791,86.6484,86.7616,13678.0
2017-12-06 14:00:00,99.56,99.61,99.49,99.52,30572.0,86.7529,86.7965,86.6919,86.7181,30572.0
2017-12-06 14:30:00,99.49,99.6,99.49,99.53,31865.0,86.6919,86.7878,86.6919,86.7268,31865.0
2017-12-06 15:00:00,99.53,99.55,99.49,99.51,46335.0,86.7268,86.7442,86.6919,86.7094,46335.0
2017-12-06 15:30:00,99.51,99.52,99.38,99.43,46882.0,86.7094,86.7181,86.5961,86.6397,46882.0
2017-12-07 09:30:00,99.32,99.65,99.32,99.64,51643.0,86.5438,86.8314,86.5438,86.8226,51643.0
2017-12-07 10:00:00,99.65,99.67,99.56,99.65,35480.0,86.8314,86.8488,86.7529,86.8314,35480.0
2017-12-07 10:30:00,99.66,99.79,99.65,99.79,59559.0,86.8401,86.9533,86.8314,86.9533,59559.0
2017-12-07 11:00:00,99.79,99.83,99.69,99.83,23732.0,86.9533,86.9882,86.8662,86.9882,23732.0
2017-12-07 11:30:00,99.83,99.94,99.83,99.89,12187.0,86.9882,87.084,86.9882,87.0405,12187.0
2017-12-07 12:00:00,99.87,99.92,99.84,99.86,9828.0,87.0231,87.0666,86.9969,87.0143,9828.0
2017-12-07 12:30:00,99.88,99.89,99.84,99.87,11969.0,87.0318,87.0405,86.9969,87.0231,11969.0
2017-12-07 13:00:00,99.87,99.91,99.8,99.88,18932.0,87.0231,87.0579,86.9621,87.0318,18932.0
2017-12-07 13:30:00,99.89,99.94,99.83,99.86,15848.0,87.0405,87.084,86.9882,87.0143,15848.0
2017-12-07 14:00:00,99.87,99.9,99.82,99.83,10436.0,87.0231,87.0492,86.9795,86.9882,10436.0
2017-12-07 14:30:00,99.81,99.83,99.74,99.83,17425.0,86.9708,86.9882,86.9098,86.9882,17425.0
2017-12-07 15:00:00,99.84,99.89,99.78,99.87,24514.0,86.9969,87.0405,86.9446,87.0231,24514.0
2017-12-07 15:30:00,99.88,99.91,99.77,99.87,41611.0,87.0318,87.0579,86.9359,87.0231,41611.0
2017-12-08 09:30:00,100.24,100.24,100.07,100.21,70379.0,87.3455,87.3455,87.1973,87.3193,70379.0
2017-12-08 10:00:00,100.19,100.22,100.07,100.14,25776.0,87.3019,87.328,87.1973,87.2583,25776.0
2017-12-08 10:30:00,100.19,100.29,100.15,100.29,26071.0,87.3019,87.389,87.267,87.389,26071.0
2017-12-08 11:00:00,100.33,100.36,100.27,100.29,21371.0,87.4239,87.45,87.3716,87.389,21371.0
2017-12-08 11:30:00,100.3,100.43,100.27,100.38,25711.0,87.3977,87.511,87.3716,87.4674,25711.0
2017-12-08 12:00:00,100.4,100.48,100.38,100.48,8998.0,87.4849,87.5546,87.4674,87.5546,8998.0
2017-12-08 12:30:00,100.47,100.52,100.41,100.41,14427.0,87.5459,87.5894,87.4936,87.4936,14427.0
2017-12-08 13:00:00,100.42,100.48,100.42,100.46,11316.0,87.5023,87.5546,87.5023,87.5372,11316.0
2017-12-08 13:30:00,100.47,100.47,100.41,100.44,9840.0,87.5459,87.5459,87.4936,87.5197,9840.0
2017-12-08 14:00:00,100.43,100.45,100.34,100.37,13310.0,87.511,87.5284,87.4326,87.4587,13310.0
2017-12-08 14:30:00,100.37,100.4,100.34,100.36,19653.0,87.4587,87.4849,87.4326,87.45,19653.0
2017-12-08 15:00:00,100.4,100.45,100.35,100.44,18468.0,87.4849,87.5284,87.4413,87.5197,18468.0
2017-12-08 15:30:00,100.42,100.51,100.37,100.51,26279.0,87.5023,87.5807,87.4587,87.5807,26279.0
2017-12-11 09:30:00,100.49,100.67,100.38,100.67,49142.0,87.5633,87.7201,87.4674,87.7201,49142.0
2017-12-11 10:00:00,100.67,100.7,100.53,100.56,25252.0,87.7201,87.7463,87.5982,87.6243,25252.0
2017-12-11 10:30:00,100.53,100.63,100.52,100.54,29863.0,87.5982,87.6853,87.5894,87.6069,29863.0
2017-12-11 11:00:00,100.51,100.56,100.48,100.55,15766.0,87.5807,87.6243,87.5546,87.6156,15766.0
2017-12-11 11:30:00,100.55,100.56,100.48,100.5,12955.0,87.6156,87.6243,87.5546,87.572,12955.0
2017-12-11 12:00:00,100.5,100.54,100.49,100.52,33402.0,87.572,87.6069,87.5633,87.5894,33402.0
2017-12-11 12:30:00,100.53,100.56,100.5,100.53,11044.0,87.5982,87.6243,87.572,87.5982,11044.0
2017-12-11 13:00:00,100.5,100.57,100.49,100.5,29190.0,87.572,87.633,87.5633,87.572,29190.0
2017-12-11 13:30:00,100.49,100.53,100.47,100.5,55451.0,87.5633,87.5982,87.5459,87.572,55451.0
2017-12-11 14:00:00,100.5,100.53,100.49,100.51,24185.0,87.572,87.5982,87.5633,87.5807,24185.0
2017-12-11 14:30:00,100.51,100.53,100.49,100.52,14923.0,87.5807,87.5982,87.5633,87.5894,14923.0
2017-12-11 15:00:00,100.52,100.55,100.46,100.48,84772.0,87.5894,87.6156,87.5372,87.5546,84772.0
2017-12-11 15:30:00,100.48,100.63,100.46,100.6,183567.0,87.5546,87.6853,87.5372,87.6591,183567.0
2017-12-12 09:30:00,100.7,100.72,100.56,100.62,33224.0,87.7463,87.7637,87.6243,87.6766,33224.0
2017-12-12 10:00:00,100.61,100.73,100.61,100.73,45890.0,87.6679,87.7724,87.6679,87.7724,45890.0
2017-12-12 10:30:00,100.67,100.78,100.67,100.76,14093.0,87.7201,87.816,87.7201,87.7986,14093.0
2017-12-12 11:00:00,100.77,100.8,100.72,100.8,13916.0,87.8073,87.8334,87.7637,87.8334,13916.0
2017-12-12 11:30:00,100.81,100.84,100.75,100.78,14370.0,87.8421,87.8683,87.7899,87.816,14370.0
2017-12-12 12:00:00,100.76,100.84,100.71,100.71,21906.0,87.7986,87.8683,87.755,87.755,21906.0
2017-12-12 12:30:00,100.71,100.81,100.7,100.81,19161.0,87.755,87.8421,87.7463,87.8421,19161.0
2017-12-12 13:00:00,100.81,100.83,100.78,100.8,17607.0,87.8421,87.8596,87.816,87.8334,17607.0
2017-12-12 13:30:00,100.79,100.82,100.73,100.73,23353.0,87.8247,87.8508,87.7724,87.7724,23353.0
2017-12-12 14:00:00,100.74,100.82,100.71,100.81,29914.0,87.7811,87.8508,87.755,87.8421,29914.0
2017-12-12 14:30:00,100.82,100.83,100.75,100.79,20872.0,87.8508,87.8596,87.7899,87.8247,20872.0
2017-12-12 15:00:00,100.81,100.81,100.72,100.74,32061.0,87.8421,87.8421,87.7637,87.7811,32061.0
2017-12-12 15:30:00,100.74,100.76,100.59,100.62,43653.0,87.7811,87.7986,87.6504,87.6766,43653.0
2017-12-13 09:30:00,100.67,100.84,100.67,100.81,34669.0,87.7201,87.8683,87.7201,87.8421,34669.0
2017-12-13 10:00:00,100.8,100.82,100.73,100.76,20778.0,87.8334,87.8508,87.7724,87.7986,20778.0
2017-12-13 10:30:00,100.78,100.81,100.72,100.76,81032.0,87.816,87.8421,87.7637,87.7986,81032.0
2017-12-13 11:00:00,100.76,100.8,100.73,100.76,17637.0,87.7986,87.8334,87.7724,87.7986,17637.0
2017-12-13 11:30:00,100.77,100.88,100.76,100.87,30396.0,87.8073,87.9031,87.7986,87.8944,30396.0
2017-12-13 12:00:00,100.85,100.85,100.69,100.75,19103.0,87.877,87.877,87.7376,87.7899,19103.0
2017-12-13 12:30:00,100.76,100.76,100.65,100.69,15740.0,87.7986,87.7986,87.7027,87.7376,15740.0
2017-12-13 13:00:00,100.68,100.69,100.62,100.68,36194.0,87.7289,87.7376,87.6766,87.7289,36194.0
2017-12-13 13:30:00,100.7,100.71,100.62,100.63,21509.0,87.7463,87.755,87.6766,87.6853,21509.0
2017-12-13 14:00:00,100.67,100.85,100.67,100.75,28870.0,87.7201,87.877,87.7201,87.7899,28870.0
2017-12-13 14:30:00,100.76,100.82,100.75,100.8,52035.0,87.7986,87.8508,87.7899,87.8334,52035.0
2017-12-13 15:00:00,100.8,100.8,100.61,100.63,19054.0,87.8334,87.8334,87.6679,87.6853,19054.0
2017-12-13 15:30:00,100.62,100.67,100.49,100.52,45872.0,87.6766,87.7201,87.5633,87.5894,45872.0
2017-12-14 09:30:00,100.55,100.68,100.54,100.64,34646.0,87.6156,87.7289,87.6069,87.694,34646.0
2017-12-14 10:00:00,100.62,100.63,100.49,100.54,27716.0,87.6766,87.6853,87.5633,87.6069,27716.0
2017-12-14 10:30:00,100.55,100.63,100.54,100.54,77436.0,87.6156,87.6853,87.6069,87.6069,77436.0
2017-12-14 11:00:00,100.53,100.55,100.37,100.47,24624.0,87.5982,87.6156,87.4587,87.5459,24624.0
2017-12-14 11:30:00,100.43,100.49,100.41,100.48,17339.0,87.511,87.5633,87.4936,87.5546,17339.0
2017-12-14 12:00:00,100.48,100.49,100.39,100.42,13603.0,87.5546,87.5633,87.4762,87.5023,13603.0
2017-12-14 12:30:00,100.39,100.42,100.33,100.34,23485.0,87.4762,87.5023,87.4239,87.4326,23485.0
2017-12-14 13:00:00,100.34,100.37,100.27,100.32,11049.0,87.4326,87.4587,87.3716,87.4152,11049.0
2017-12-14 13:30:00,100.31,100.32,100.14,100.16,13599.0,87.4065,87.4152,87.2583,87.2757,13599.0
2017-12-14 14:00:00,100.15,100.2,99.94,99.94,27063.0,87.267,87.3106,87.084,87.084,27063.0
2017-12-14 14:30:00,99.91,100.13,99.91,100.11,28449.0,87.0579,87.2496,87.0579,87.2322,28449.0
2017-12-14 15:00:00,100.11,100.11,99.96,100.03,35915.0,87.2322,87.2322,87.1015,87.1625,35915.0
2017-12-14 15:30:00,100.03,100.18,99.91,99.93,24521.0,87.1625,87.2932,87.0579,87.0753,24521.0
2017-12-15 09:30:00,99.91,100.14,99.8,100.12,49282.0,87.4555,87.6569,87.3593,87.6394,49282.0
2017-12-15 10:00:00,100.13,100.39,100.07,100.34,17461.0,87.6481,87.8757,87.5956,87.8319,17461.0
2017-12-15 10:30:00,100.33,100.33,100.18,100.19,15184.0,87.8232,87.8232,87.6919,87.7006,15184.0
2017-12-15 11:00:00,100.2,100.43,100.19,100.41,16916.0,87.7094,87.9107,87.7006,87.8932,16916.0
2017-12-15 11:30:00,100.44,100.48,100.33,100.41,20002.0,87.9195,87.9545,87.8232,87.8932,20002.0
2017-12-15 12:00:00,100.4,100.44,100.34,100.43,15459.0,87.8845,87.9195,87.8319,87.9107,15459.0
2017-12-15 12:30:00,100.43,100.48,100.41,100.44,18526.0,87.9107,87.9545,87.8932,87.9195,18526.0
2017-12-15 13:00:00,100.46,100.46,100.38,100.4,14013.0,87.937,87.937,87.867,87.8845,14013.0
2017-12-15 13:30:00,100.41,100.51,100.4,100.51,12147.0,87.8932,87.9807,87.8845,87.9807,12147.0
2017-12-15 14:00:00,100.52,100.6,100.5,100.55,21991.0,87.9895,88.0595,87.972,88.0158,21991.0
2017-12-15 14:30:00,100.55,100.6,100.5,100.54,20585.0,88.0158,88.0595,87.972,88.007,20585.0
2017-12-15 15:00:00,100.54,100.61,100.53,100.55,30930.0,88.007,88.0683,87.9983,88.0158,30930.0
2017-12-15 15:30:00,100.55,100.56,100.24,100.32,93813.0,88.0158,88.0245,87.7444,87.8144,93813.0
2017-12-18 09:30:00,100.93,101.17,100.59,101.09,46545.0,88.3484,88.5585,88.0508,88.4884,46545.0
2017-12-18 10:00:00,101.1,101.1,100.98,100.99,15962.0,88.4972,88.4972,88.3922,88.4009,15962.0
2017-12-18 10:30:00,101.02,101.11,100.99,101.1,40230.0,88.4272,88.506,88.4009,88.4972,40230.0
2017-12-18 11:00:00,101.05,101.13,101.05,101.08,18879.0,88.4534,88.5235,88.4534,88.4797,18879.0
2017-12-18 11:30:00,101.08,101.16,101.08,101.15,38573.0,88.4797,88.5497,88.4797,88.541,38573.0
2017-12-18 12:00:00,101.15,101.17,101.13,101.14,14933.0,88.541,88.5585,88.5235,88.5322,14933.0
2017-12-18 12:30:00,101.14,101.16,101.1,101.12,10960.0,88.5322,88.5497,88.4972,88.5147,10960.0
2017-12-18 13:00:00,101.12,101.14,101.09,101.13,30772.0,88.5147,88.5322,88.4884,88.5235,30772.0
2017-12-18 13:30:00,101.13,101.14,101.06,101.07,12666.0,88.5235,88.5322,88.4622,88.4709,12666.0
2017-12-18 14:00:00,101.07,101.11,101.05,101.1,31635.0,88.4709,88.506,88.4534,88.4972,31635.0
2017-12-18 14:30:00,101.1,101.17,101.1,101.17,50053.0,88.4972,88.5585,88.4972,88.5585,50053.0
2017-12-18 15:00:00,101.17,101.2,101.08,101.08,74688.0,88.5585,88.5847,88.4797,88.4797,74688.0
2017-12-18 15:30:00,101.08,101.11,101.03,101.08,55660.0,88.4797,88.506,88.4359,88.4797,55660.0
2017-12-19 09:30:00,101.26,101.28,101.02,101.06,42235.0,88.6373,88.6548,88.4272,88.4622,42235.0
2017-12-19 10:00:00,101.05,101.11,101.03,101.05,33818.0,88.4534,88.506,88.4359,88.4534,33818.0
2017-12-19 10:30:00,101.06,101.14,101.04,101.12,21513.0,88.4622,88.5322,88.4447,88.5147,21513.0
2017-12-19 11:00:00,101.13,101.15,101.08,101.09,31746.0,88.5235,88.541,88.4797,88.4884,31746.0
2017-12-19 11:30:00,101.06,101.09,100.95,100.95,14796.0,88.4622,88.4884,88.3659,88.3659,14796.0
2017-12-19 12:00:00,100.94,100.98,100.91,100.93,29028.0,88.3571,88.3922,88.3309,88.3484,29028.0
2017-12-19 12:30:00,100.92,100.97,100.88,100.95,11039.0,88.3396,88.3834,88.3046,88.3659,11039.0
2017-12-19 13:00:00,100.98,101.02,100.96,100.98,53776.0,88.3922,88.4272,88.3747,88.3922,53776.0
2017-12-19 13:30:00,100.98,101.02,100.95,100.97,13024.0,88.3922,88.4272,88.3659,88.3834,13024.0
2017-12-19 14:00:00,100.96,101.01,100.91,100.99,104237.0,88.3747,88.4184,88.3309,88.4009,104237.0
2017-12-19 14:30:00,100.97,100.98,100.83,100.87,27591.0,88.3834,88.3922,88.2609,88.2959,27591.0
2017-12-19 15:00:00,100.84,100.88,100.76,100.85,24418.0,88.2696,88.3046,88.1996,88.2784,24418.0
2017-12-19 15:30:00,100.87,100.89,100.75,100.76,43613.0,88.2959,88.3134,88.1908,88.1996,43613.0
2017-12-20 09:30:00,101.15,101.15,100.79,100.9,40488.0,88.541,88.541,88.2258,88.3221,40488.0
2017-12-20 10:00:00,100.92,100.94,100.78,100.8,22894.0,88.3396,88.3571,88.2171,88.2346,22894.0
2017-12-20 10:30:00,100.81,100.81,100.63,100.78,30511.0,88.2433,88.2433,88.0858,88.2171,30511.0
2017-12-20 11:00:00,100.79,100.9,100.75,100.89,59763.0,88.2258,88.3221,88.1908,88.3134,59763.0
2017-12-20 11:30:00,100.89,100.92,100.8,100.81,27031.0,88.3134,88.3396,88.2346,88.2433,27031.0
2017-12-20 12:00:00,100.81,100.89,100.8,100.86,54582.0,88.2433,88.3134,88.2346,88.2871,54582.0
2017-12-20 12:30:00,100.85,100.89,100.76,100.85,29901.0,88.2784,88.3134,88.1996,88.2784,29901.0
2017-12-20 13:00:00,100.85,100.95,100.84,100.94,25954.0,88.2784,88.3659,88.2696,88.3571,25954.0
2017-12-20 13:30:00,100.96,100.96,100.89,100.91,37982.0,88.3747,88.3747,88.3134,88.3309,37982.0
2017-12-20 14:00:00,100.91,100.94,100.83,100.84,47043.0,88.3309,88.3571,88.2609,88.2696,47043.0
2017-12-20 14:30:00,100.85,100.88,100.78,100.81,36637.0,88.2784,88.3046,88.2171,88.2433,36637.0
2017-12-20 15:00:00,100.81,100.86,100.8,100.82,53518.0,88.2433,88.2871,88.2346,88.2521,53518.0
2017-12-20 15:30:00,100.82,100.89,100.73,100.75,46251.0,88.2521,88.3134,88.1733,88.1908,46251.0
2017-12-21 09:30:00,100.95,101.03,100.8,100.85,52575.0,88.3659,88.4359,88.2346,88.2784,52575.0
2017-12-21 10:00:00,100.81,100.93,100.8,100.91,15600.0,88.2433,88.3484,88.2346,88.3309,15600.0
2017-12-21 10:30:00,100.94,101.09,100.94,101.04,43446.0,88.3571,88.4884,88.3571,88.4447,43446.0
2017-12-21 11:00:00,101.06,101.06,101.0,101.05,65284.0,88.4622,88.4622,88.4097,88.4534,65284.0
2017-12-21 11:30:00,101.06,101.13,101.04,101.08,27572.0,88.4622,88.5235,88.4447,88.4797,27572.0
2017-12-21 12:00:00,101.07,101.08,101.02,101.06,17291.0,88.4709,88.4797,88.4272,88.4622,17291.0
2017-12-21 12:30:00,101.05,101.13,101.02,101.13,13893.0,88.4534,88.5235,88.4272,88.5235,13893.0
2017-12-21 13:00:00,101.13,101.2,101.12,101.19,12089.0,88.5235,88.5847,88.5147,88.576,12089.0
2017-12-21 13:30:00,101.16,101.18,101.15,101.15,23098.0,88.5497,88.5672,88.541,88.541,23098.0
2017-12-21 14:00:00,101.14,101.18,101.14,101.18,23049.0,88.5322,88.5672,88.5322,88.5672,23049.0
2017-12-21 14:30:00,101.18,101.19,101.12,101.17,23181.0,88.5672,88.576,88.5147,88.5585,23181.0
2017-12-21 15:00:00,101.16,101.17,101.05,101.13,25064.0,88.5497,88.5585,88.4534,88.5235,25064.0
2017-12-21 15:30:00,101.13,101.13,100.93,100.98,36233.0,88.5235,88.5235,88.3484,88.3922,36233.0
2017-12-22 09:30:00,101.03,101.17,100.9,101.01,62134.0,88.4359,88.5585,88.3221,88.4184,62134.0
2017-12-22 10:00:00,101.01,101.02,100.91,100.97,16443.0,88.4184,88.4272,88.3309,88.3834,16443.0
2017-12-22 10:30:00,100.94,101.0,100.93,100.94,27474.0,88.3571,88.4097,88.3484,88.3571,27474.0
2017-12-22 11:00:00,100.95,100.96,100.85,100.93,9470.0,88.3659,88.3747,88.2784,88.3484,9470.0
2017-12-22 11:30:00,100.92,100.93,100.82,100.9,19909.0,88.3396,88.3484,88.2521,88.3221,19909.0
2017-12-22 12:00:00,100.91,101.0,100.9,100.98,13384.0,88.3309,88.4097,88.3221,88.3922,13384.0
2017-12-22 12:30:00,101.0,101.0,100.96,100.96,15062.0,88.4097,88.4097,88.3747,88.3747,15062.0
2017-12-22 13:00:00,100.97,100.99,100.96,100.99,14629.0,88.3834,88.4009,88.3747,88.4009,14629.0
2017-12-22 13:30:00,100.99,101.06,100.97,101.06,16295.0,88.4009,88.4622,88.3834,88.4622,16295.0
2017-12-22 14:00:00,101.04,101.09,101.01,101.06,13958.0,88.4447,88.4884,88.4184,88.4622,13958.0
2017-12-22 14:30:00,101.08,101.09,101.03,101.05,21865.0,88.4797,88.4884,88.4359,88.4534,21865.0
2017-12-22 15:00:00,101.05,101.06,101.0,101.02,16518.0,88.4534,88.4622,88.4097,88.4272,16518.0
2017-12-22 15:30:00,101.02,101.09,101.0,101.03,18557.0,88.4272,88.4884,88.4097,88.4359,18557.0
2017-12-26 09:30:00,101.01,101.29,101.01,101.25,25420.0,88.4184,88.6635,88.4184,88.6285,25420.0
2017-12-26 10:00:00,101.26,101.32,101.25,101.3,8400.0,88.6373,88.6898,88.6285,88.6723,8400.0
2017-12-26 10:30:00,101.31,101.34,101.21,101.23,14017.0,88.681,88.7073,88.5935,88.611,14017.0
2017-12-26 11:00:00,101.21,101.26,101.2,101.25,44304.0,88.5935,88.6373,88.5847,88.6285,44304.0
2017-12-26 11:30:00,101.27,101.29,101.24,101.28,12730.0,88.646,88.6635,88.6197,88.6548,12730.0
2017-12-26 12:00:00,101.28,101.29,101.25,101.26,12900.0,88.6548,88.6635,88.6285,88.6373,12900.0
2017-12-26 12:30:00,101.27,101.27,101.21,101.23,7848.0,88.646,88.646,88.5935,88.611,7848.0
2017-12-26 13:00:00,101.24,101.26,101.22,101.23,9932.0,88.6197,88.6373,88.6022,88.611,9932.0
2017-12-26 13:30:00,101.22,101.24,101.18,101.19,15193.0,88.6022,88.6197,88.5672,88.576,15193.0
2017-12-26 14:00:00,101.19,101.2,101.16,101.18,15520.0,88.576,88.5847,88.5497,88.5672,15520.0
2017-12-26 14:30:00,101.18,101.23,101.18,101.21,20569.0,88.5672,88.611,88.5672,88.5935,20569.0
2017-12-26 15:00:00,101.22,101.24,101.14,101.15,18293.0,88.6022,88.6197,88.5322,88.541,18293.0
2017-12-26 15:30:00,101.16,101.2,101.13,101.19,23305.0,88.5497,88.5847,88.5235,88.576,23305.0
2017-12-27 09:30:00,101.3,101.3,101.19,101.26,38944.0,88.6723,88.6723,88.576,88.6373,38944.0
2017-12-27 10:00:00,101.27,101.31,101.26,101.29,14587.0,88.646,88.681,88.6373,88.6635,14587.0
2017-12-27 10:30:00,101.27,101.33,101.27,101.33,15020.0,88.646,88.6985,88.646,88.6985,15020.0
2017-12-27 11:00:00,101.33,101.36,101.32,101.35,63704.0,88.6985,88.7248,88.6898,88.716,63704.0
2017-12-27 11:30:00,101.34,101.36,101.27,101.3,20188.0,88.7073,88.7248,88.646,88.6723,20188.0
2017-12-27 12:00:00,101.3,101.31,101.21,101.23,13788.0,88.6723,88.681,88.5935,88.611,13788.0
2017-12-27 12:30:00,101.22,101.24,101.18,101.18,258737.0,88.6022,88.6197,88.5672,88.5672,258737.0
2017-12-27 13:00:00,101.15,101.22,101.12,101.13,30821.0,88.541,88.6022,88.5147,88.5235,30821.0
2017-12-27 13:30:00,101.13,101.18,101.11,101.18,14370.0,88.5235,88.5672,88.506,88.5672,14370.0
2017-12-27 14:00:00,101.18,101.2,101.14,101.2,16853.0,88.5672,88.5847,88.5322,88.5847,16853.0
2017-12-27 14:30:00,101.2,101.2,101.11,101.15,26428.0,88.5847,88.5847,88.506,88.541,26428.0
2017-12-27 15:00:00,101.16,101.18,101.11,101.12,33062.0,88.5497,88.5672,88.506,88.5147,33062.0
2017-12-27 15:30:00,101.13,101.2,101.09,101.18,54401.0,88.5235,88.5847,88.4884,88.5672,54401.0
2017-12-28 09:30:00,101.33,101.55,101.11,101.12,39985.0,88.6985,88.8911,88.506,88.5147,39985.0
2017-12-28 10:00:00,101.14,101.16,101.09,101.12,49367.0,88.5322,88.5497,88.4884,88.5147,49367.0
2017-12-28 10:30:00,101.13,101.23,101.11,101.22,15410.0,88.5235,88.611,88.506,88.6022,15410.0
2017-12-28 11:00:00,101.22,101.23,101.17,101.2,70924.0,88.6022,88.611,88.5585,88.5847,70924.0
2017-12-28 11:30:00,101.2,101.27,101.19,101.26,15524.0,88.5847,88.646,88.576,88.6373,15524.0
2017-12-28 12:00:00,101.26,101.26,101.23,101.24,12077.0,88.6373,88.6373,88.611,88.6197,12077.0
2017-12-28 12:30:00,101.24,101.24,101.21,101.23,17682.0,88.6197,88.6197,88.5935,88.611,17682.0
2017-12-28 13:00:00,101.24,101.25,101.22,101.23,12417.0,88.6197,88.6285,88.6022,88.611,12417.0
2017-12-28 13:30:00,101.23,101.25,101.22,101.23,17184.0,88.611,88.6285,88.6022,88.611,17184.0
2017-12-28 14:00:00,101.23,101.26,101.22,101.25,20609.0,88.611,88.6373,88.6022,88.6285,20609.0
2017-12-28 14:30:00,101.25,101.31,101.22,101.29,22083.0,88.6285,88.681,88.6022,88.6635,22083.0
2017-12-28 15:00:00,101.31,101.34,101.29,101.34,25692.0,88.681,88.7073,88.6635,88.7073,25692.0
2017-12-28 15:30:00,101.34,101.49,101.32,101.47,48229.0,88.7073,88.8386,88.6898,88.8211,48229.0
2017-12-29 09:30:00,101.81,101.81,101.41,101.45,68251.0,89.1187,89.1187,88.7686,88.8036,68251.0
2017-12-29 10:00:00,101.46,101.48,101.35,101.48,27701.0,88.8123,88.8298,88.716,88.8298,27701.0
2017-12-29 10:30:00,101.48,101.5,101.36,101.41,25222.0,88.8298,88.8473,88.7248,88.7686,25222.0
2017-12-29 11:00:00,101.43,101.44,101.37,101.42,38327.0,88.7861,88.7948,88.7335,88.7773,38327.0
2017-12-29 11:30:00,101.43,101.46,101.37,101.43,21534.0,88.7861,88.8123,88.7335,88.7861,21534.0
2017-12-29 12:00:00,101.43,101.46,101.38,101.38,42359.0,88.7861,88.8123,88.7423,88.7423,42359.0
2017-12-29 12:30:00,101.38,101.43,101.36,101.37,44513.0,88.7423,88.7861,88.7248,88.7335,44513.0
2017-12-29 13:00:00,101.38,101.41,101.35,101.38,32093.0,88.7423,88.7686,88.716,88.7423,32093.0
2017-12-29 13:30:00,101.39,101.39,101.27,101.31,34441.0,88.751,88.751,88.646,88.681,34441.0
2017-12-29 14:00:00,101.31,101.35,101.29,101.34,29406.0,88.681,88.716,88.6635,88.7073,29406.0
2017-12-29 14:30:00,101.34,101.35,101.28,101.33,30712.0,88.7073,88.716,88.6548,88.6985,30712.0
2017-12-29 15:00:00,101.33,101.42,101.29,101.39,43448.0,88.6985,88.7773,88.6635,88.751,43448.0
2017-12-29 15:30:00,101.39,101.39,100.98,101.02,61700.0,88.751,88.751,88.3922,88.4272,61700.0
2018-01-02 09:30:00,101.34,101.43,101.23,101.39,128249.0,88.7073,88.7861,88.611,88.751,128249.0
2018-01-02 10:00:00,101.39,101.62,101.39,101.61,85071.0,88.751,88.9524,88.751,88.9436,85071.0
2018-01-02 10:30:00,101.63,101.67,101.49,101.62,126532.0,88.9611,88.9961,88.8386,88.9524,126532.0
2018-01-02 11:00:00,101.61,101.63,101.53,101.54,125316.0,88.9436,88.9611,88.8736,88.8823,125316.0
2018-01-02 11:30:00,101.53,101.56,101.46,101.56,19651.0,88.8736,88.8999,88.8123,88.8999,19651.0
2018-01-02 12:00:00,101.56,101.63,101.55,101.6,72621.0,88.8999,88.9611,88.8911,88.9349,72621.0
2018-01-02 12:30:00,101.6,101.61,101.52,101.55,80150.0,88.9349,88.9436,88.8648,88.8911,80150.0
2018-01-02 13:00:00,101.56,101.62,101.55,101.58,23995.0,88.8999,88.9524,88.8911,88.9174,23995.0
2018-01-02 13:30:00,101.57,101.62,101.57,101.6,24546.0,88.9086,88.9524,88.9086,88.9349,24546.0
2018-01-02 14:00:00,101.6,101.61,101.54,101.57,73955.0,88.9349,88.9436,88.8823,88.9086,73955.0
2018-01-02 14:30:00,101.58,101.62,101.57,101.58,37511.0,88.9174,88.9524,88.9086,88.9174,37511.0
2018-01-02 15:00:00,101.59,101.69,101.58,101.68,41219.0,88.9261,89.0137,88.9174,89.0049,41219.0
2018-01-02 15:30:00,101.67,101.79,101.61,101.79,151987.0,88.9961,89.1012,88.9436,89.1012,151987.0
2018-01-03 09:30:00,101.95,102.05,101.7,102.04,53183.0,89.2412,89.3288,89.0224,89.32,53183.0
2018-01-03 10:00:00,102.05,102.17,102.04,102.16,22273.0,89.3288,89.4338,89.32,89.4251,22273.0
2018-01-03 10:30:00,102.19,102.19,102.02,102.06,21016.0,89.4513,89.4513,89.3025,89.3375,21016.0
2018-01-03 11:00:00,102.06,102.13,102.05,102.09,27414.0,89.3375,89.3988,89.3288,89.3638,27414.0
2018-01-03 11:30:00,102.09,102.14,102.07,102.08,22869.0,89.3638,89.4076,89.3463,89.355,22869.0
2018-01-03 12:00:00,102.07,102.12,102.07,102.1,31539.0,89.3463,89.39,89.3463,89.3725,31539.0
2018-01-03 12:30:00,102.11,102.28,102.11,102.21,28116.0,89.3813,89.5301,89.3813,89.4688,28116.0
2018-01-03 13:00:00,102.23,102.23,102.19,102.2,20818.0,89.4863,89.4863,89.4513,89.4601,20818.0
2018-01-03 13:30:00,102.18,102.19,102.1,102.12,26180.0,89.4426,89.4513,89.3725,89.39,26180.0
2018-01-03 14:00:00,102.13,102.2,102.1,102.19,111337.0,89.3988,89.4601,89.3725,89.4513,111337.0
2018-01-03 14:30:00,102.19,102.29,102.19,102.29,34790.0,89.4513,89.5389,89.4513,89.5389,34790.0
2018-01-03 15:00:00,102.27,102.31,102.26,102.3,28266.0,89.5213,89.5564,89.5126,89.5476,28266.0
2018-01-03 15:30:00,102.3,102.38,102.28,102.3,56655.0,89.5476,89.6176,89.5301,89.5476,56655.0
2018-01-04 09:30:00,102.58,102.68,102.46,102.66,55954.0,89.7927,89.8802,89.6877,89.8627,55954.0
2018-01-04 10:00:00,102.66,102.66,102.6,102.64,34136.0,89.8627,89.8627,89.8102,89.8452,34136.0
2018-01-04 10:30:00,102.65,102.73,102.62,102.63,20164.0,89.854,89.924,89.8277,89.8365,20164.0
2018-01-04 11:00:00,102.67,102.72,102.59,102.61,40097.0,89.8715,89.9153,89.8015,89.819,40097.0
2018-01-04 11:30:00,102.62,102.63,102.53,102.6,21642.0,89.8277,89.8365,89.7489,89.8102,21642.0
2018-01-04 12:00:00,102.61,102.7,102.6,102.66,37084.0,89.819,89.8977,89.8102,89.8627,37084.0
2018-01-04 12:30:00,102.66,102.72,102.63,102.7,20865.0,89.8627,89.9153,89.8365,89.8977,20865.0
2018-01-04 13:00:00,102.7,102.74,102.68,102.73,21272.0,89.8977,89.9328,89.8802,89.924,21272.0
2018-01-04 13:30:00,102.73,102.76,102.69,102.76,18679.0,89.924,89.9503,89.889,89.9503,18679.0
2018-01-04 14:00:00,102.73,102.75,102.68,102.68,84702.0,89.924,89.9415,89.8802,89.8802,84702.0
2018-01-04 14:30:00,102.68,102.76,102.68,102.73,30960.0,89.8802,89.9503,89.8802,89.924,30960.0
2018-01-04 15:00:00,102.72,102.74,102.62,102.71,30142.0,89.9153,89.9328,89.8277,89.9065,30142.0
2018-01-04 15:30:00,102.68,102.7,102.61,102.65,107756.0,89.8802,89.8977,89.819,89.854,107756.0
2018-01-05 09:30:00,102.92,102.98,102.7,102.81,106885.0,90.0903,90.1428,89.8977,89.994,106885.0
2018-01-05 10:00:00,102.83,102.91,102.75,102.75,40751.0,90.0115,90.0816,89.9415,89.9415,40751.0
2018-01-05 10:30:00,102.74,102.82,102.72,102.81,45272.0,89.9328,90.0028,89.9153,89.994,45272.0
2018-01-05 11:00:00,102.78,102.93,102.77,102.91,37684.0,89.9678,90.0991,89.959,90.0816,37684.0
2018-01-05 11:30:00,102.9,102.93,102.85,102.88,86447.0,90.0728,90.0991,90.029,90.0553,86447.0
2018-01-05 12:00:00,102.87,102.91,102.83,102.9,54483.0,90.0466,90.0816,90.0115,90.0728,54483.0
2018-01-05 12:30:00,102.9,102.9,102.77,102.79,18505.0,90.0728,90.0728,89.959,89.9765,18505.0
2018-01-05 13:00:00,102.81,102.85,102.8,102.84,42877.0,89.994,90.029,89.9853,90.0203,42877.0
2018-01-05 13:30:00,102.85,102.89,102.84,102.87,10857.0,90.029,90.0641,90.0203,90.0466,10857.0
2018-01-05 14:00:00,102.87,102.95,102.86,102.95,33651.0,90.0466,90.1166,90.0378,90.1166,33651.0
2018-01-05 14:30:00,102.96,103.01,102.95,102.95,55343.0,90.1253,90.1691,90.1166,90.1166,55343.0
2018-01-05 15:00:00,102.96,103.07,102.95,103.06,34515.0,90.1253,90.2216,90.1166,90.2129,34515.0
2018-01-05 15:30:00,103.07,103.2,103.05,103.16,69826.0,90.2216,90.3354,90.2041,90.3004,69826.0
2018-01-08 09:30:00,103.14,103.4,103.04,103.13,48682.0,90.2829,90.5105,90.1954,90.2741,48682.0
2018-01-08 10:00:00,103.16,103.17,103.07,103.12,22274.0,90.3004,90.3092,90.2216,90.2654,22274.0
2018-01-08 10:30:00,103.14,103.16,103.05,103.11,14515.0,90.2829,90.3004,90.2041,90.2566,14515.0
2018-01-08 11:00:00,103.09,103.15,103.08,103.15,36461.0,90.2391,90.2917,90.2304,90.2917,36461.0
2018-01-08 11:30:00,103.15,103.2,103.14,103.16,66895.0,90.2917,90.3354,90.2829,90.3004,66895.0
2018-01-08 12:00:00,103.2,103.27,103.19,103.25,14923.0,90.3354,90.3967,90.3267,90.3792,14923.0
2018-01-08 12:30:00,103.25,103.33,103.24,103.32,66911.0,90.3792,90.4492,90.3704,90.4405,66911.0
2018-01-08 13:00:00,103.33,103.45,103.32,103.44,32813.0,90.4492,90.5543,90.4405,90.5455,32813.0
2018-01-08 13:30:00,103.45,103.45,103.41,103.45,33185.0,90.5543,90.5543,90.5192,90.5543,33185.0
2018-01-08 14:00:00,103.45,103.51,103.43,103.46,54926.0,90.5543,90.6068,90.5367,90.563,54926.0
2018-01-08 14:30:00,103.47,103.55,103.45,103.53,32559.0,90.5718,90.6418,90.5543,90.6243,32559.0
2018-01-08 15:00:00,103.53,103.53,103.43,103.45,18065.0,90.6243,90.6243,90.5367,90.5543,18065.0
2018-01-08 15:30:00,103.44,103.54,103.44,103.49,59154.0,90.5455,90.633,90.5455,90.5893,59154.0
2018-01-09 09:30:00,103.62,103.85,103.37,103.51,69226.0,90.7031,90.9044,90.4842,90.6068,69226.0
2018-01-09 10:00:00,103.52,103.63,103.47,103.63,17796.0,90.6155,90.7118,90.5718,90.7118,17796.0
2018-01-09 10:30:00,103.63,103.64,103.41,103.51,43746.0,90.7118,90.7206,90.5192,90.6068,43746.0
2018-01-09 11:00:00,103.53,103.76,103.52,103.75,26155.0,90.6243,90.8256,90.6155,90.8169,26155.0
2018-01-09 11:30:00,103.73,103.75,103.68,103.72,78122.0,90.7994,90.8169,90.7556,90.7906,78122.0
2018-01-09 12:00:00,103.7,103.74,103.66,103.68,46791.0,90.7731,90.8081,90.7381,90.7556,46791.0
2018-01-09 12:30:00,103.67,103.77,103.67,103.74,22682.0,90.7468,90.8344,90.7468,90.8081,22682.0
2018-01-09 13:00:00,103.74,103.82,103.74,103.82,25490.0,90.8081,90.8781,90.8081,90.8781,25490.0
2018-01-09 13:30:00,103.82,103.86,103.8,103.85,201100.0,90.8781,90.9131,90.8606,90.9044,201100.0
2018-01-09 14:00:00,103.84,103.85,103.69,103.7,47767.0,90.8956,90.9044,90.7643,90.7731,47767.0
2018-01-09 14:30:00,103.69,103.74,103.66,103.69,116048.0,90.7643,90.8081,90.7381,90.7643,116048.0
2018-01-09 15:00:00,103.69,103.7,103.6,103.6,34238.0,90.7643,90.7731,90.6856,90.6856,34238.0
2018-01-09 15:30:00,103.59,103.72,103.48,103.51,57064.0,90.6768,90.7906,90.5805,90.6068,57064.0
2018-01-10 09:30:00,103.18,103.21,102.87,103.05,107951.0,90.3179,90.3442,90.0466,90.2041,107951.0
2018-01-10 10:00:00,103.08,103.22,102.99,103.15,31091.0,90.2304,90.3529,90.1516,90.2917,31091.0
2018-01-10 10:30:00,103.16,103.26,103.11,103.15,20625.0,90.3004,90.3879,90.2566,90.2917,20625.0
2018-01-10 11:00:00,103.17,103.25,103.14,103.15,17954.0,90.3092,90.3792,90.2829,90.2917,17954.0
2018-01-10 11:30:00,103.17,103.3,103.15,103.24,28829.0,90.3092,90.423,90.2917,90.3704,28829.0
2018-01-10 12:00:00,103.21,103.31,103.18,103.3,41315.0,90.3442,90.4317,90.3179,90.423,41315.0
2018-01-10 12:30:00,103.29,103.36,103.26,103.36,16740.0,90.4142,90.4755,90.3879,90.4755,16740.0
2018-01-10 13:00:00,103.34,103.36,103.28,103.31,69654.0,90.458,90.4755,90.4054,90.4317,69654.0
2018-01-10 13:30:00,103.31,103.39,103.29,103.35,71141.0,90.4317,90.5017,90.4142,90.4667,71141.0
2018-01-10 14:00:00,103.36,103.38,103.17,103.19,33992.0,90.4755,90.493,90.3092,90.3267,33992.0
2018-01-10 14:30:00,103.17,103.23,103.14,103.19,25797.0,90.3092,90.3617,90.2829,90.3267,25797.0
2018-01-10 15:00:00,103.19,103.26,103.11,103.14,24839.0,90.3267,90.3879,90.2566,90.2829,24839.0
2018-01-10 15:30:00,103.15,103.26,103.14,103.23,38800.0,90.2917,90.3879,90.2829,90.3617,38800.0
2018-01-11 09:30:00,103.48,103.75,103.43,103.73,54294.0,90.5805,90.8169,90.5367,90.7994,54294.0
2018-01-11 10:00:00,103.75,103.78,103.54,103.58,18458.0,90.8169,90.8431,90.633,90.668,18458.0
2018-01-11 10:30:00,103.61,103.76,103.52,103.76,23950.0,90.6943,90.8256,90.6155,90.8256,23950.0
2018-01-11 11:00:00,103.75,103.82,103.74,103.77,20848.0,90.8169,90.8781,90.8081,90.8344,20848.0
2018-01-11 11:30:00,103.76,103.84,103.74,103.84,17707.0,90.8256,90.8956,90.8081,90.8956,17707.0
2018-01-11 12:00:00,103.84,103.93,103.8,103.9,16887.0,90.8956,90.9744,90.8606,90.9482,16887.0
2018-01-11 12:30:00,103.92,104.04,103.92,104.02,15311.0,90.9657,91.0707,90.9657,91.0532,15311.0
2018-01-11 13:00:00,104.03,104.08,104.0,104.05,14004.0,91.062,91.1057,91.0357,91.0795,14004.0
2018-01-11 13:30:00,104.05,104.05,103.99,104.0,15487.0,91.0795,91.0795,91.0269,91.0357,15487.0
2018-01-11 14:00:00,104.01,104.05,103.99,104.05,20914.0,91.0444,91.0795,91.0269,91.0795,20914.0
2018-01-11 14:30:00,104.05,104.08,104.0,104.07,29845.0,91.0795,91.1057,91.0357,91.097,29845.0
2018-01-11 15:00:00,104.07,104.16,104.06,104.12,18514.0,91.097,91.1757,91.0882,91.1407,18514.0
2018-01-11 15:30:00,104.11,104.22,104.05,104.2,49340.0,91.132,91.2283,91.0795,91.2108,49340.0
2018-01-12 09:30:00,104.43,104.53,104.23,104.5,30818.0,91.4121,91.4996,91.237,91.4734,30818.0
2018-01-12 10:00:00,104.51,104.54,104.42,104.51,15446.0,91.4821,91.5084,91.4033,91.4821,15446.0
2018-01-12 10:30:00,104.52,104.75,104.51,104.69,26325.0,91.4909,91.6922,91.4821,91.6397,26325.0
2018-01-12 11:00:00,104.71,104.71,104.49,104.61,46870.0,91.6572,91.6572,91.4646,91.5697,46870.0
2018-01-12 11:30:00,104.61,104.71,104.59,104.69,54489.0,91.5697,91.6572,91.5521,91.6397,54489.0
2018-01-12 12:00:00,104.72,104.76,104.68,104.69,31067.0,91.6659,91.701,91.6309,91.6397,31067.0
2018-01-12 12:30:00,104.68,104.74,104.62,104.74,60659.0,91.6309,91.6834,91.5784,91.6834,60659.0
2018-01-12 13:00:00,104.74,104.75,104.65,104.68,16953.0,91.6834,91.6922,91.6047,91.6309,16953.0
2018-01-12 13:30:00,104.69,104.81,104.68,104.77,12269.0,91.6397,91.7447,91.6309,91.7097,12269.0
2018-01-12 14:00:00,104.75,104.85,104.75,104.84,21148.0,91.6922,91.7797,91.6922,91.771,21148.0
2018-01-12 14:30:00,104.85,104.86,104.71,104.81,37181.0,91.7797,91.7885,91.6572,91.7447,37181.0
2018-01-12 15:00:00,104.81,104.86,104.71,104.79,33984.0,91.7447,91.7885,91.6572,91.7272,33984.0
2018-01-12 15:30:00,104.79,104.93,104.78,104.87,37544.0,91.7272,91.8498,91.7185,91.7972,37544.0
2018-01-16 09:30:00,105.28,105.43,105.14,105.38,79186.0,92.1561,92.2874,92.0336,92.2437,79186.0
2018-01-16 10:00:00,105.39,105.39,105.2,105.21,155048.0,92.2524,92.2524,92.0861,92.0949,155048.0
2018-01-16 10:30:00,105.21,105.21,104.91,104.94,35356.0,92.0949,92.0949,91.8323,91.8585,35356.0
2018-01-16 11:00:00,104.92,105.02,104.82,105.01,34237.0,91.841,91.9285,91.7535,91.9198,34237.0
2018-01-16 11:30:00,105.0,105.04,104.82,104.84,38824.0,91.911,91.9461,91.7535,91.771,38824.0
2018-01-16 12:00:00,104.86,104.97,104.85,104.9,52409.0,91.7885,91.8848,91.7797,91.8235,52409.0
2018-01-16 12:30:00,104.9,104.91,104.78,104.8,87910.0,91.8235,91.8323,91.7185,91.736,87910.0
2018-01-16 13:00:00,104.8,104.88,104.77,104.84,29955.0,91.736,91.806,91.7097,91.771,29955.0
2018-01-16 13:30:00,104.83,104.84,104.55,104.59,50313.0,91.7622,91.771,91.5171,91.5521,50313.0
2018-01-16 14:00:00,104.58,104.61,104.24,104.26,40917.0,91.5434,91.5697,91.2458,91.2633,40917.0
2018-01-16 14:30:00,104.28,104.33,103.92,104.15,42899.0,91.2808,91.3246,90.9657,91.167,42899.0
2018-01-16 15:00:00,104.15,104.42,104.14,104.41,37127.0,91.167,91.4033,91.1582,91.3946,37127.0
2018-01-16 15:30:00,104.39,104.41,104.14,104.19,45150.0,91.3771,91.3946,91.1582,91.202,45150.0
2018-01-17 09:30:00,104.58,104.6,104.32,104.35,75555.0,91.5434,91.5609,91.3158,91.3421,75555.0
2018-01-17 10:00:00,104.36,104.62,104.36,104.51,27152.0,91.3508,91.5784,91.3508,91.4821,27152.0
2018-01-17 10:30:00,104.51,104.66,104.51,104.63,14983.0,91.4821,91.6134,91.4821,91.5872,14983.0
2018-01-17 11:00:00,104.63,104.81,104.58,104.73,23665.0,91.5872,91.7447,91.5434,91.6747,23665.0
2018-01-17 11:30:00,104.73,104.78,104.71,104.75,19039.0,91.6747,91.7185,91.6572,91.6922,19039.0
2018-01-17 12:00:00,104.76,104.86,104.73,104.84,31905.0,91.701,91.7885,91.6747,91.771,31905.0
2018-01-17 12:30:00,104.85,104.94,104.84,104.93,13033.0,91.7797,91.8585,91.771,91.8498,13033.0
2018-01-17 13:00:00,104.93,104.98,104.88,104.92,9542.0,91.8498,91.8935,91.806,91.841,9542.0
2018-01-17 13:30:00,104.91,105.02,104.9,105.0,23802.0,91.8323,91.9285,91.8235,91.911,23802.0
2018-01-17 14:00:00,104.99,105.18,104.98,105.13,29029.0,91.9023,92.0686,91.8935,92.0248,29029.0
2018-01-17 14:30:00,105.14,105.23,105.12,105.21,32625.0,92.0336,92.1124,92.0161,92.0949,32625.0
2018-01-17 15:00:00,105.23,105.28,105.07,105.09,22178.0,92.1124,92.1561,91.9723,91.9898,22178.0
2018-01-17 15:30:00,105.09,105.18,104.96,105.03,37772.0,91.9898,92.0686,91.876,91.9373,37772.0
2018-01-18 09:30:00,104.96,105.08,104.87,105.02,49513.0,91.876,91.9811,91.7972,91.9285,49513.0
2018-01-18 10:00:00,105.03,105.03,104.67,104.8,19127.0,91.9373,91.9373,91.6222,91.736,19127.0
2018-01-18 10:30:00,104.81,104.87,104.72,104.73,111703.0,91.7447,91.7972,91.6659,91.6747,111703.0
2018-01-18 11:00:00,104.74,104.86,104.65,104.68,26098.0,91.6834,91.7885,91.6047,91.6309,26098.0
2018-01-18 11:30:00,104.66,104.76,104.56,104.7,30980.0,91.6134,91.701,91.5259,91.6484,30980.0
2018-01-18 12:00:00,104.7,104.81,104.69,104.79,17797.0,91.6484,91.7447,91.6397,91.7272,17797.0
2018-01-18 12:30:00,104.79,104.84,104.76,104.83,11637.0,91.7272,91.771,91.701,91.7622,11637.0
2018-01-18 13:00:00,104.81,104.89,104.74,104.82,18609.0,91.7447,91.8147,91.6834,91.7535,18609.0
2018-01-18 13:30:00,104.82,104.91,104.78,104.9,23991.0,91.7535,91.8323,91.7185,91.8235,23991.0
2018-01-18 14:00:00,104.89,105.04,104.89,105.03,18258.0,91.8147,91.9461,91.8147,91.9373,18258.0
2018-01-18 14:30:00,105.05,105.09,104.93,104.97,37680.0,91.9548,91.9898,91.8498,91.8848,37680.0
2018-01-18 15:00:00,104.95,104.98,104.82,104.83,42772.0,91.8673,91.8935,91.7535,91.7622,42772.0
2018-01-18 15:30:00,104.83,104.83,104.69,104.77,63417.0,91.7622,91.7622,91.6397,91.7097,63417.0
2018-01-19 09:30:00,105.01,105.1,104.92,105.04,58901.0,91.9198,91.9986,91.841,91.9461,58901.0
2018-01-19 10:00:00,105.04,105.17,104.86,105.17,34527.0,91.9461,92.0598,91.7885,92.0598,34527.0
2018-01-19 10:30:00,105.15,105.2,105.01,105.05,28085.0,92.0423,92.0861,91.9198,91.9548,28085.0
2018-01-19 11:00:00,105.02,105.12,104.91,105.1,75547.0,91.9285,92.0161,91.8323,91.9986,75547.0
2018-01-19 11:30:00,105.09,105.12,105.0,105.03,29879.0,91.9898,92.0161,91.911,91.9373,29879.0
2018-01-19 12:00:00,105.05,105.12,105.03,105.09,17002.0,91.9548,92.0161,91.9373,91.9898,17002.0
2018-01-19 12:30:00,105.09,105.17,105.06,105.11,39486.0,91.9898,92.0598,91.9636,92.0073,39486.0
2018-01-19 13:00:00,105.1,105.14,105.04,105.13,14129.0,91.9986,92.0336,91.9461,92.0248,14129.0
2018-01-19 13:30:00,105.15,105.15,105.09,105.13,25240.0,92.0423,92.0423,91.9898,92.0248,25240.0
2018-01-19 14:00:00,105.14,105.3,105.14,105.28,33299.0,92.0336,92.1736,92.0336,92.1561,33299.0
2018-01-19 14:30:00,105.28,105.33,105.25,105.27,30668.0,92.1561,92.1999,92.1299,92.1474,30668.0
2018-01-19 15:00:00,105.28,105.37,105.24,105.37,22058.0,92.1561,92.2349,92.1211,92.2349,22058.0
2018-01-19 15:30:00,105.41,105.43,105.32,105.43,40951.0,92.2699,92.2874,92.1911,92.2874,40951.0
2018-01-22 09:30:00,105.4,105.51,105.35,105.45,51124.0,92.2612,92.3575,92.2174,92.3049,51124.0
2018-01-22 10:00:00,105.46,105.74,105.45,105.66,20773.0,92.3137,92.5588,92.3049,92.4888,20773.0
2018-01-22 10:30:00,105.62,105.66,105.57,105.57,70767.0,92.4537,92.4888,92.41,92.41,70767.0
2018-01-22 11:00:00,105.55,105.64,105.55,105.55,22648.0,92.3925,92.4713,92.3925,92.3925,22648.0
2018-01-22 11:30:00,105.52,105.64,105.49,105.64,15415.0,92.3662,92.4713,92.34,92.4713,15415.0
2018-01-22 12:00:00,105.69,105.85,105.68,105.84,22121.0,92.515,92.6551,92.5063,92.6463,22121.0
2018-01-22 12:30:00,105.83,105.94,105.82,105.82,16104.0,92.6376,92.7339,92.6288,92.6288,16104.0
2018-01-22 13:00:00,105.83,105.88,105.79,105.86,17662.0,92.6376,92.6813,92.6026,92.6638,17662.0
2018-01-22 13:30:00,105.85,105.92,105.85,105.9,31563.0,92.6551,92.7164,92.6551,92.6988,31563.0
2018-01-22 14:00:00,105.91,105.91,105.78,105.84,22471.0,92.7076,92.7076,92.5938,92.6463,22471.0
2018-01-22 14:30:00,105.84,105.94,105.84,105.9,23396.0,92.6463,92.7339,92.6463,92.6988,23396.0
2018-01-22 15:00:00,105.9,105.96,105.89,105.95,24557.0,92.6988,92.7514,92.6901,92.7426,24557.0
2018-01-22 15:30:00,105.95,106.16,105.92,106.16,30243.0,92.7426,92.9264,92.7164,92.9264,30243.0
2018-01-23 09:30:00,106.19,106.37,106.04,106.16,90885.0,92.9527,93.1103,92.8214,92.9264,90885.0
2018-01-23 10:00:00,106.15,106.26,106.07,106.2,93835.0,92.9177,93.014,92.8477,92.9614,93835.0
2018-01-23 10:30:00,106.18,106.42,106.15,106.4,38336.0,92.9439,93.154,92.9177,93.1365,38336.0
2018-01-23 11:00:00,106.4,106.46,106.36,106.38,18022.0,93.1365,93.189,93.1015,93.119,18022.0
2018-01-23 11:30:00,106.37,106.39,106.26,106.34,40907.0,93.1103,93.1278,93.014,93.084,40907.0
2018-01-23 12:00:00,106.33,106.38,106.3,106.35,17091.0,93.0752,93.119,93.049,93.0928,17091.0
2018-01-23 12:30:00,106.34,106.38,106.27,106.37,21510.0,93.084,93.119,93.0227,93.1103,21510.0
2018-01-23 13:00:00,106.4,106.43,106.34,106.38,16678.0,93.1365,93.1628,93.084,93.119,16678.0
2018-01-23 13:30:00,106.39,106.5,106.37,106.48,23039.0,93.1278,93.2241,93.1103,93.2065,23039.0
2018-01-23 14:00:00,106.48,106.49,106.37,106.44,28586.0,93.2065,93.2153,93.1103,93.1715,28586.0
2018-01-23 14:30:00,106.45,106.6,106.44,106.57,36108.0,93.1803,93.3116,93.1715,93.2853,36108.0
2018-01-23 15:00:00,106.57,106.57,106.4,106.47,39410.0,93.2853,93.2853,93.1365,93.1978,39410.0
2018-01-23 15:30:00,106.48,106.58,106.47,106.5,67901.0,93.2065,93.2941,93.1978,93.2241,67901.0
2018-01-24 09:30:00,106.72,106.92,106.62,106.9,58536.0,93.4166,93.5917,93.3291,93.5742,58536.0
2018-01-24 10:00:00,106.89,107.0,106.86,106.89,30378.0,93.5654,93.6617,93.5392,93.5654,30378.0
2018-01-24 10:30:00,106.91,107.03,106.84,106.86,35449.0,93.5829,93.688,93.5217,93.5392,35449.0
2018-01-24 11:00:00,106.87,106.92,106.55,106.57,33529.0,93.5479,93.5917,93.2678,93.2853,33529.0
2018-01-24 11:30:00,106.58,106.59,106.28,106.43,36570.0,93.2941,93.3028,93.0315,93.1628,36570.0
2018-01-24 12:00:00,106.41,106.48,106.25,106.26,63876.0,93.1453,93.2065,93.0052,93.014,63876.0
2018-01-24 12:30:00,106.29,106.32,106.12,106.3,24931.0,93.0402,93.0665,92.8914,93.049,24931.0
2018-01-24 13:00:00,106.31,106.32,106.07,106.3,12530.0,93.0577,93.0665,92.8477,93.049,12530.0
2018-01-24 13:30:00,106.32,106.63,106.31,106.51,42148.0,93.0665,93.3378,93.0577,93.2328,42148.0
2018-01-24 14:00:00,106.55,106.63,106.44,106.62,46684.0,93.2678,93.3378,93.1715,93.3291,46684.0
2018-01-24 14:30:00,106.62,106.7,106.56,106.62,76763.0,93.3291,93.3991,93.2766,93.3291,76763.0
2018-01-24 15:00:00,106.59,106.61,106.52,106.58,51859.0,93.3028,93.3203,93.2416,93.2941,51859.0
2018-01-24 15:30:00,106.59,106.73,106.51,106.53,37278.0,93.3028,93.4254,93.2328,93.2503,37278.0
2018-01-25 09:30:00,106.88,106.89,106.25,106.31,53749.0,93.5567,93.5654,93.0052,93.0577,53749.0
2018-01-25 10:00:00,106.31,106.51,106.18,106.39,22288.0,93.0577,93.2328,92.9439,93.1278,22288.0
2018-01-25 10:30:00,106.38,106.52,106.28,106.38,50454.0,93.119,93.2416,93.0315,93.119,50454.0
2018-01-25 11:00:00,106.38,106.51,106.35,106.44,29114.0,93.119,93.2328,93.0928,93.1715,29114.0
2018-01-25 11:30:00,106.47,106.67,106.46,106.59,49734.0,93.1978,93.3729,93.189,93.3028,49734.0
2018-01-25 12:00:00,106.59,106.68,106.52,106.59,30458.0,93.3028,93.3816,93.2416,93.3028,30458.0
2018-01-25 12:30:00,106.59,106.63,106.51,106.52,16553.0,93.3028,93.3378,93.2328,93.2416,16553.0
2018-01-25 13:00:00,106.51,106.56,106.44,106.49,13916.0,93.2328,93.2766,93.1715,93.2153,13916.0
2018-01-25 13:30:00,106.48,106.65,106.45,106.59,26760.0,93.2065,93.3554,93.1803,93.3028,26760.0
2018-01-25 14:00:00,106.59,106.61,106.35,106.43,28165.0,93.3028,93.3203,93.0928,93.1628,28165.0
2018-01-25 14:30:00,106.43,106.44,106.18,106.28,32206.0,93.1628,93.1715,92.9439,93.0315,32206.0
2018-01-25 15:00:00,106.25,106.4,106.12,106.36,28616.0,93.0052,93.1365,92.8914,93.1015,28616.0
2018-01-25 15:30:00,106.37,106.47,106.31,106.45,50405.0,93.1103,93.1978,93.0577,93.1803,50405.0
2018-01-26 09:30:00,106.71,106.81,106.58,106.73,33304.0,93.4079,93.4954,93.2941,93.4254,33304.0
2018-01-26 10:00:00,106.75,106.79,106.64,106.71,16697.0,93.4429,93.4779,93.3466,93.4079,16697.0
2018-01-26 10:30:00,106.71,106.92,106.71,106.8,25072.0,93.4079,93.5917,93.4079,93.4867,25072.0
2018-01-26 11:00:00,106.78,106.84,106.71,106.81,30853.0,93.4691,93.5217,93.4079,93.4954,30853.0
2018-01-26 11:30:00,106.83,106.87,106.75,106.8,16592.0,93.5129,93.5479,93.4429,93.4867,16592.0
2018-01-26 12:00:00,106.81,106.88,106.76,106.86,16620.0,93.4954,93.5567,93.4516,93.5392,16620.0
2018-01-26 12:30:00,106.87,107.0,106.83,106.97,28606.0,93.5479,93.6617,93.5129,93.6355,28606.0
2018-01-26 13:00:00,106.97,107.07,106.97,107.03,22195.0,93.6355,93.723,93.6355,93.688,22195.0
2018-01-26 13:30:00,107.02,107.09,107.0,107.09,15454.0,93.6792,93.7405,93.6617,93.7405,15454.0
2018-01-26 14:00:00,107.04,107.1,106.97,107.0,11277.0,93.6967,93.7493,93.6355,93.6617,11277.0
2018-01-26 14:30:00,106.98,107.1,106.97,107.05,77038.0,93.6442,93.7493,93.6355,93.7055,77038.0
2018-01-26 15:00:00,107.06,107.26,107.04,107.23,24090.0,93.7142,93.8893,93.6967,93.8631,24090.0
2018-01-26 15:30:00,107.23,107.44,107.2,107.44,36564.0,93.8631,94.0469,93.8368,94.0469,36564.0
2018-01-29 09:30:00,107.26,107.41,107.12,107.32,48345.0,93.8893,94.0206,93.7668,93.9418,48345.0
2018-01-29 10:00:00,107.32,107.33,107.06,107.18,48404.0,93.9418,93.9506,93.7142,93.8193,48404.0
2018-01-29 10:30:00,107.17,107.17,106.82,106.9,71236.0,93.8105,93.8105,93.5042,93.5742,71236.0
2018-01-29 11:00:00,106.88,106.93,106.74,106.85,36563.0,93.5567,93.6004,93.4341,93.5304,36563.0
2018-01-29 11:30:00,106.87,107.07,106.85,106.91,23316.0,93.5479,93.723,93.5304,93.5829,23316.0
2018-01-29 12:00:00,106.85,107.02,106.85,107.01,34056.0,93.5304,93.6792,93.5304,93.6705,34056.0
2018-01-29 12:30:00,107.02,107.1,106.92,107.09,19235.0,93.6792,93.7493,93.5917,93.7405,19235.0
2018-01-29 13:00:00,107.09,107.14,107.07,107.08,40814.0,93.7405,93.7843,93.723,93.7318,40814.0
2018-01-29 13:30:00,107.08,107.08,107.0,107.03,20471.0,93.7318,93.7318,93.6617,93.688,20471.0
2018-01-29 14:00:00,107.04,107.11,107.0,107.04,16102.0,93.6967,93.758,93.6617,93.6967,16102.0
2018-01-29 14:30:00,107.04,107.05,106.92,107.04,56043.0,93.6967,93.7055,93.5917,93.6967,56043.0
2018-01-29 15:00:00,107.04,107.06,106.84,106.84,40898.0,93.6967,93.7142,93.5217,93.5217,40898.0
2018-01-29 15:30:00,106.85,106.91,106.61,106.67,86588.0,93.5304,93.5829,93.3203,93.3729,86588.0
2018-01-30 09:30:00,105.9,106.2,105.6,105.65,185797.0,92.6988,92.9614,92.4362,92.48,185797.0
2018-01-30 10:00:00,105.62,105.7,105.37,105.68,65835.0,92.4537,92.5238,92.2349,92.5063,65835.0
2018-01-30 10:30:00,105.76,105.94,105.65,105.86,35769.0,92.5763,92.7339,92.48,92.6638,35769.0
2018-01-30 11:00:00,105.85,105.92,105.62,105.62,67828.0,92.6551,92.7164,92.4537,92.4537,67828.0
2018-01-30 11:30:00,105.64,105.84,105.56,105.56,122409.0,92.4713,92.6463,92.4012,92.4012,122409.0
2018-01-30 12:00:00,105.56,105.66,105.52,105.55,46834.0,92.4012,92.4888,92.3662,92.3925,46834.0
2018-01-30 12:30:00,105.57,105.63,105.5,105.58,31256.0,92.41,92.4625,92.3487,92.4187,31256.0
2018-01-30 13:00:00,105.57,105.58,105.4,105.43,124411.0,92.41,92.4187,92.2612,92.2874,124411.0
2018-01-30 13:30:00,105.43,105.71,105.41,105.68,123706.0,92.2874,92.5325,92.2699,92.5063,123706.0
2018-01-30 14:00:00,105.69,105.79,105.62,105.65,30711.0,92.515,92.6026,92.4537,92.48,30711.0
2018-01-30 14:30:00,105.65,105.66,105.48,105.52,48556.0,92.48,92.4888,92.3312,92.3662,48556.0
2018-01-30 15:00:00,105.48,105.66,105.46,105.63,35345.0,92.3312,92.4888,92.3137,92.4625,35345.0
2018-01-30 15:30:00,105.62,105.78,105.46,105.47,50220.0,92.4537,92.5938,92.3137,92.3224,50220.0
2018-01-31 09:30:00,105.79,106.03,105.69,105.72,80003.0,92.6026,92.8126,92.515,92.5413,80003.0
2018-01-31 10:00:00,105.72,106.0,105.69,105.88,28591.0,92.5413,92.7864,92.515,92.6813,28591.0
2018-01-31 10:30:00,105.85,105.86,105.55,105.61,36950.0,92.6551,92.6638,92.3925,92.445,36950.0
2018-01-31 11:00:00,105.63,105.65,105.48,105.48,17335.0,92.4625,92.48,92.3312,92.3312,17335.0
2018-01-31 11:30:00,105.48,105.61,105.48,105.51,13322.0,92.3312,92.445,92.3312,92.3575,13322.0
2018-01-31 12:00:00,105.48,105.61,105.48,105.57,14305.0,92.3312,92.445,92.3312,92.41,14305.0
2018-01-31 12:30:00,105.56,105.65,105.55,105.63,23527.0,92.4012,92.48,92.3925,92.4625,23527.0
2018-01-31 13:00:00,105.61,105.7,105.59,105.69,20986.0,92.445,92.5238,92.4275,92.515,20986.0
2018-01-31 13:30:00,105.68,105.71,105.57,105.57,8522.0,92.5063,92.5325,92.41,92.41,8522.0
2018-01-31 14:00:00,105.56,105.74,105.3,105.33,27393.0,92.4012,92.5588,92.1736,92.1999,27393.0
2018-01-31 14:30:00,105.3,105.38,104.98,105.22,63467.0,92.1736,92.2437,91.8935,92.1036,63467.0
2018-01-31 15:00:00,105.2,105.29,105.04,105.28,72115.0,92.0861,92.1649,91.9461,92.1561,72115.0
2018-01-31 15:30:00,105.28,105.68,105.26,105.47,78576.0,92.1561,92.5063,92.1386,92.3224,78576.0
2018-02-01 09:30:00,105.12,105.37,105.02,105.32,51232.0,92.0161,92.2349,91.9285,92.1911,51232.0
2018-02-01 10:00:00,105.29,105.4,105.16,105.2,36783.0,92.1649,92.2612,92.0511,92.0861,36783.0
2018-02-01 10:30:00,105.19,105.23,105.01,105.07,44418.0,92.0774,92.1124,91.9198,91.9723,44418.0
2018-02-01 11:00:00,105.07,105.18,105.05,105.09,53385.0,91.9723,92.0686,91.9548,91.9898,53385.0
2018-02-01 11:30:00,105.1,105.64,105.1,105.63,181926.0,91.9986,92.4713,91.9986,92.4625,181926.0
2018-02-01 12:00:00,105.62,105.64,105.51,105.51,12714.0,92.4537,92.4713,92.3575,92.3575,12714.0
2018-02-01 12:30:00,105.53,105.58,105.5,105.53,8659.0,92.375,92.4187,92.3487,92.375,8659.0
2018-02-01 13:00:00,105.53,105.69,105.52,105.64,16525.0,92.375,92.515,92.3662,92.4713,16525.0
2018-02-01 13:30:00,105.61,105.61,105.32,105.37,23736.0,92.445,92.445,92.1911,92.2349,23736.0
2018-02-01 14:00:00,105.38,105.4,105.03,105.25,40279.0,92.2437,92.2612,91.9373,92.1299,40279.0
2018-02-01 14:30:00,105.23,105.38,105.18,105.37,30285.0,92.1124,92.2437,92.0686,92.2349,30285.0
2018-02-01 15:00:00,105.38,105.41,105.11,105.11,26044.0,92.2437,92.2699,92.0073,92.0073,26044.0
2018-02-01 15:30:00,105.12,105.24,104.91,105.21,207469.0,92.0161,92.1211,91.8323,92.0949,207469.0
2018-02-02 09:30:00,104.62,104.74,104.37,104.44,137038.0,91.5784,91.6834,91.3596,91.4208,137038.0
2018-02-02 10:00:00,104.41,104.41,104.14,104.32,90576.0,91.3946,91.3946,91.1582,91.3158,90576.0
2018-02-02 10:30:00,104.32,104.44,104.21,104.33,62810.0,91.3158,91.4208,91.2195,91.3246,62810.0
2018-02-02 11:00:00,104.31,104.38,104.14,104.18,24557.0,91.3071,91.3683,91.1582,91.1933,24557.0
2018-02-02 11:30:00,104.19,104.23,103.92,103.92,114685.0,91.202,91.237,90.9657,90.9657,114685.0
2018-02-02 12:00:00,103.93,104.25,103.9,104.25,85213.0,90.9744,91.2545,90.9482,91.2545,85213.0
2018-02-02 12:30:00,104.22,104.24,104.08,104.09,185387.0,91.2283,91.2458,91.1057,91.1145,185387.0
2018-02-02 13:00:00,104.06,104.07,103.84,103.95,40211.0,91.0882,91.097,90.8956,90.9919,40211.0
2018-02-02 13:30:00,103.95,104.01,103.73,103.77,71130.0,90.9919,91.0444,90.7994,90.8344,71130.0
2018-02-02 14:00:00,103.77,103.77,103.3,103.34,177240.0,90.8344,90.8344,90.423,90.458,177240.0
2018-02-02 14:30:00,103.33,103.54,103.17,103.25,90137.0,90.4492,90.633,90.3092,90.3792,90137.0
2018-02-02 15:00:00,103.21,103.45,103.03,103.36,90858.0,90.3442,90.5543,90.1866,90.4755,90858.0
2018-02-02 15:30:00,103.31,103.5,103.06,103.06,186207.0,90.4317,90.598,90.2129,90.2129,186207.0
2018-02-05 09:30:00,102.5,102.83,102.17,102.7,253914.0,89.7227,90.0115,89.4338,89.8977,253914.0
2018-02-05 10:00:00,102.68,103.18,102.59,103.15,54503.0,89.8802,90.3179,89.8015,90.2917,54503.0
2018-02-05 10:30:00,103.15,103.16,102.88,103.09,75820.0,90.2917,90.3004,90.0553,90.2391,75820.0
2018-02-05 11:00:00,103.08,103.14,102.9,102.96,32668.0,90.2304,90.2829,90.0728,90.1253,32668.0
2018-02-05 11:30:00,102.93,102.94,102.73,102.86,55784.0,90.0991,90.1078,89.924,90.0378,55784.0
2018-02-05 12:00:00,102.86,102.86,102.25,102.35,31629.0,90.0378,90.0378,89.5038,89.5914,31629.0
2018-02-05 12:30:00,102.39,102.56,102.32,102.33,49088.0,89.6264,89.7752,89.5651,89.5739,49088.0
2018-02-05 13:00:00,102.25,102.28,101.6,101.77,132089.0,89.5038,89.5301,88.9349,89.0837,132089.0
2018-02-05 13:30:00,101.73,102.1,101.57,102.1,60001.0,89.0487,89.3725,88.9086,89.3725,60001.0
2018-02-05 14:00:00,102.1,102.1,101.45,101.49,50963.0,89.3725,89.3725,88.8036,88.8386,50963.0
2018-02-05 14:30:00,101.44,101.45,100.65,100.7,148122.0,88.7948,88.8036,88.1033,88.1471,148122.0
2018-02-05 15:00:00,100.68,100.99,99.15,100.9,409711.0,88.1296,88.4009,86.7903,88.3221,409711.0
2018-02-05 15:30:00,100.93,101.03,99.2,99.33,218182.0,88.3484,88.4359,86.834,86.9478,218182.0
2018-02-06 09:30:00,97.55,100.2,96.78,99.54,352489.0,85.3897,87.7094,84.7157,87.1317,352489.0
2018-02-06 10:00:00,99.56,100.3,98.61,98.81,190263.0,87.1492,87.7969,86.3176,86.4927,190263.0
2018-02-06 10:30:00,98.8,99.31,98.16,98.94,117121.0,86.4839,86.9303,85.9237,86.6065,117121.0
2018-02-06 11:00:00,98.87,99.0,98.43,98.55,84913.0,86.5452,86.659,86.16,86.2651,84913.0
2018-02-06 11:30:00,98.53,99.0,98.15,98.69,135717.0,86.2476,86.659,85.9149,86.3876,135717.0
2018-02-06 12:00:00,98.66,99.48,98.66,99.46,49530.0,86.3614,87.0791,86.3614,87.0616,49530.0
2018-02-06 12:30:00,99.6,99.82,99.09,99.2,56809.0,87.1842,87.3768,86.7378,86.834,56809.0
2018-02-06 13:00:00,99.1,99.27,98.75,99.1,30491.0,86.7465,86.8953,86.4401,86.7465,30491.0
2018-02-06 13:30:00,99.02,99.02,98.49,98.55,61003.0,86.6765,86.6765,86.2126,86.2651,61003.0
2018-02-06 14:00:00,98.57,98.75,98.36,98.49,72623.0,86.2826,86.4401,86.0988,86.2126,72623.0
2018-02-06 14:30:00,98.47,100.01,98.42,100.01,58945.0,86.195,87.5431,86.1513,87.5431,58945.0
2018-02-06 15:00:00,99.97,100.76,99.94,100.34,65787.0,87.5081,88.1996,87.4818,87.8319,65787.0
2018-02-06 15:30:00,100.31,100.88,100.07,100.61,156742.0,87.8057,88.3046,87.5956,88.0683,156742.0
2018-02-07 09:30:00,100.41,101.37,100.1,101.19,234366.0,87.8932,88.7335,87.6219,88.576,234366.0
2018-02-07 10:00:00,101.19,101.58,101.0,101.29,201735.0,88.576,88.9174,88.4097,88.6635,201735.0
2018-02-07 10:30:00,101.28,101.6,101.09,101.56,128889.0,88.6548,88.9349,88.4884,88.8999,128889.0
2018-02-07 11:00:00,101.56,101.91,101.44,101.48,134364.0,88.8999,89.2062,88.7948,88.8298,134364.0
2018-02-07 11:30:00,101.46,101.58,101.26,101.58,116077.0,88.8123,88.9174,88.6373,88.9174,116077.0
2018-02-07 12:00:00,101.61,101.67,101.35,101.52,84540.0,88.9436,88.9961,88.716,88.8648,84540.0
2018-02-07 12:30:00,101.55,101.55,101.15,101.18,87874.0,88.8911,88.8911,88.541,88.5672,87874.0
2018-02-07 13:00:00,101.19,101.32,100.58,100.84,175700.0,88.576,88.6898,88.042,88.2696,175700.0
2018-02-07 13:30:00,100.82,101.22,100.73,100.96,628517.0,88.2521,88.6022,88.1733,88.3747,628517.0
2018-02-07 14:00:00,100.93,101.07,100.57,101.07,87117.0,88.3484,88.4709,88.0333,88.4709,87117.0
2018-02-07 14:30:00,101.09,101.15,100.43,100.78,58246.0,88.4884,88.541,87.9107,88.2171,58246.0
2018-02-07 15:00:00,100.78,101.3,100.78,101.2,73596.0,88.2171,88.6723,88.2171,88.5847,73596.0
2018-02-07 15:30:00,101.21,101.36,100.31,100.31,134660.0,88.5935,88.7248,87.8057,87.8057,134660.0
2018-02-08 09:30:00,100.33,100.34,99.79,100.12,93327.0,87.8232,87.8319,87.3505,87.6394,93327.0
2018-02-08 10:00:00,100.12,100.26,99.75,99.77,79871.0,87.6394,87.7619,87.3155,87.333,79871.0
2018-02-08 10:30:00,99.75,99.95,99.26,99.44,120945.0,87.3155,87.4906,86.8866,87.0441,120945.0
2018-02-08 11:00:00,99.41,99.69,98.97,99.09,81696.0,87.0179,87.263,86.6327,86.7378,81696.0
2018-02-08 11:30:00,99.11,99.62,99.0,99.32,107324.0,86.7553,87.2017,86.659,86.9391,107324.0
2018-02-08 12:00:00,99.23,99.37,98.57,98.68,103628.0,86.8603,86.9829,86.2826,86.3789,103628.0
2018-02-08 12:30:00,98.77,99.05,98.06,98.39,142501.0,86.4576,86.7027,85.8362,86.125,142501.0
2018-02-08 13:00:00,98.3,98.9,98.15,98.52,84115.0,86.0462,86.5714,85.9149,86.2388,84115.0
2018-02-08 13:30:00,98.39,99.28,98.36,99.1,31580.0,86.125,86.9041,86.0988,86.7465,31580.0
2018-02-08 14:00:00,99.09,99.22,98.68,98.73,66864.0,86.7378,86.8516,86.3789,86.4226,66864.0
2018-02-08 14:30:00,98.68,98.79,98.25,98.42,48117.0,86.3789,86.4752,86.0025,86.1513,48117.0
2018-02-08 15:00:00,98.46,98.7,97.98,98.26,97729.0,86.1863,86.3964,85.7661,86.0112,97729.0
2018-02-08 15:30:00,98.26,98.39,96.8,96.81,229330.0,86.0112,86.125,84.7332,84.742,229330.0
2018-02-09 09:30:00,97.8,98.12,97.28,97.78,509234.0,85.6086,85.8887,85.1534,85.5911,509234.0
2018-02-09 10:00:00,97.79,97.92,97.42,97.45,281156.0,85.5998,85.7136,85.2759,85.3022,281156.0
2018-02-09 10:30:00,97.46,97.51,96.19,96.89,397810.0,85.3109,85.3547,84.1993,84.812,397810.0
2018-02-09 11:00:00,96.88,97.28,96.56,96.74,231241.0,84.8032,85.1534,84.5231,84.6807,231241.0
2018-02-09 11:30:00,96.72,97.04,96.23,96.23,225681.0,84.6632,84.9433,84.2343,84.2343,225681.0
2018-02-09 12:00:00,96.25,96.32,95.58,95.58,361475.0,84.2518,84.3131,83.6653,83.6653,361475.0
2018-02-09 12:30:00,95.59,96.12,95.27,96.1,207372.0,83.6741,84.138,83.3939,84.1205,207372.0
2018-02-09 13:00:00,96.09,96.09,95.2,95.34,181667.0,84.1117,84.1117,83.3327,83.4552,181667.0
2018-02-09 13:30:00,95.32,96.4,94.97,96.0,165280.0,83.4377,84.3831,83.1313,84.0329,165280.0
2018-02-09 14:00:00,96.01,97.74,95.97,97.0,93464.0,84.0417,85.556,84.0067,84.9083,93464.0
2018-02-09 14:30:00,97.09,97.35,96.71,96.91,42932.0,84.9871,85.2147,84.6544,84.8295,42932.0
2018-02-09 15:00:00,96.84,97.34,96.25,97.16,272167.0,84.7682,85.2059,84.2518,85.0483,272167.0
2018-02-09 15:30:00,97.13,98.8,97.12,98.02,446659.0,85.0221,86.4839,85.0133,85.8011,446659.0
2018-02-12 09:30:00,98.68,99.44,98.68,98.75,270209.0,86.3789,87.0441,86.3789,86.4401,270209.0
2018-02-12 10:00:00,98.82,99.1,98.08,98.41,274164.0,86.5014,86.7465,85.8537,86.1425,274164.0
2018-02-12 10:30:00,98.42,98.76,98.2,98.65,124671.0,86.1513,86.4489,85.9587,86.3526,124671.0
2018-02-12 11:00:00,98.67,98.82,98.4,98.73,138958.0,86.3701,86.5014,86.1338,86.4226,138958.0
2018-02-12 11:30:00,98.73,99.22,98.54,99.22,102767.0,86.4226,86.8516,86.2563,86.8516,102767.0
2018-02-12 12:00:00,99.23,99.57,99.11,99.44,70307.0,86.8603,87.1579,86.7553,87.0441,70307.0
2018-02-12 12:30:00,99.38,99.48,99.26,99.34,41482.0,86.9916,87.0791,86.8866,86.9566,41482.0
2018-02-12 13:00:00,99.44,99.44,99.2,99.35,55116.0,87.0441,87.0441,86.834,86.9653,55116.0
2018-02-12 13:30:00,99.4,99.77,99.25,99.69,44760.0,87.0091,87.333,86.8778,87.263,44760.0
2018-02-12 14:00:00,99.63,99.69,99.42,99.67,117740.0,87.2104,87.263,87.0266,87.2455,117740.0
2018-02-12 14:30:00,99.73,99.8,99.39,99.53,112483.0,87.298,87.3593,87.0004,87.1229,112483.0
2018-02-12 15:00:00,99.52,99.94,99.52,99.73,71827.0,87.1142,87.4818,87.1142,87.298,71827.0
2018-02-12 15:30:00,99.74,99.8,99.02,99.34,121692.0,87.3067,87.3593,86.6765,86.9566,121692.0
2018-02-13 09:30:00,98.88,99.17,98.75,98.88,108103.0,86.5539,86.8078,86.4401,86.5539,108103.0
2018-02-13 10:00:00,98.89,99.07,98.73,98.88,64065.0,86.5627,86.7203,86.4226,86.5539,64065.0
2018-02-13 10:30:00,98.9,99.24,98.72,99.18,106339.0,86.5714,86.8691,86.4139,86.8165,106339.0
2018-02-13 11:00:00,99.12,99.18,98.89,98.96,98237.0,86.764,86.8165,86.5627,86.624,98237.0
2018-02-13 11:30:00,98.93,99.13,98.87,99.11,40007.0,86.5977,86.7728,86.5452,86.7553,40007.0
2018-02-13 12:00:00,99.05,99.17,99.0,99.04,11599.0,86.7027,86.8078,86.659,86.694,11599.0
2018-02-13 12:30:00,99.04,99.15,98.93,99.06,18889.0,86.694,86.7903,86.5977,86.7115,18889.0
2018-02-13 13:00:00,99.01,99.51,98.99,99.44,40277.0,86.6677,87.1054,86.6502,87.0441,40277.0
2018-02-13 13:30:00,99.4,99.59,99.37,99.46,30068.0,87.0091,87.1754,86.9829,87.0616,30068.0
2018-02-13 14:00:00,99.48,99.7,99.44,99.52,22845.0,87.0791,87.2717,87.0441,87.1142,22845.0
2018-02-13 14:30:00,99.51,99.61,99.38,99.6,22640.0,87.1054,87.1929,86.9916,87.1842,22640.0
2018-02-13 15:00:00,99.59,99.68,99.45,99.67,44570.0,87.1754,87.2542,87.0529,87.2455,44570.0
2018-02-13 15:30:00,99.65,99.78,99.49,99.57,63672.0,87.228,87.3417,87.0879,87.1579,63672.0
2018-02-14 09:30:00,99.0,99.63,99.0,99.24,100318.0,86.659,87.2104,86.659,86.8691,100318.0
2018-02-14 10:00:00,99.34,100.1,99.24,99.85,130421.0,86.9566,87.6219,86.8691,87.403,130421.0
2018-02-14 10:30:00,99.94,100.24,99.81,100.02,152499.0,87.4818,87.7444,87.368,87.5518,152499.0
2018-02-14 11:00:00,100.03,100.22,99.87,100.16,113262.0,87.5606,87.7269,87.4205,87.6744,113262.0
2018-02-14 11:30:00,100.17,100.29,99.96,100.03,99161.0,87.6831,87.7882,87.4993,87.5606,99161.0
2018-02-14 12:00:00,100.03,100.31,99.99,100.27,57888.0,87.5606,87.8057,87.5256,87.7707,57888.0
2018-02-14 12:30:00,100.26,100.49,100.19,100.46,49008.0,87.7619,87.9632,87.7006,87.937,49008.0
2018-02-14 13:00:00,100.47,100.91,100.43,100.73,60329.0,87.9457,88.3309,87.9107,88.1733,60329.0
2018-02-14 13:30:00,100.76,100.98,100.74,100.89,72273.0,88.1996,88.3922,88.1821,88.3134,72273.0
2018-02-14 14:00:00,100.89,101.02,100.67,100.68,71186.0,88.3134,88.4272,88.1208,88.1296,71186.0
2018-02-14 14:30:00,100.66,100.98,100.66,100.93,52099.0,88.112,88.3922,88.112,88.3484,52099.0
2018-02-14 15:00:00,100.98,101.2,100.97,101.01,46297.0,88.3922,88.5847,88.3834,88.4184,46297.0
2018-02-14 15:30:00,101.01,101.18,100.92,101.06,94773.0,88.4184,88.5672,88.3396,88.4622,94773.0
2018-02-15 09:30:00,101.68,101.77,101.32,101.55,114205.0,89.0049,89.0837,88.6898,88.8911,114205.0
2018-02-15 10:00:00,101.57,101.59,101.18,101.34,53217.0,88.9086,88.9261,88.5672,88.7073,53217.0
2018-02-15 10:30:00,101.33,101.38,100.84,100.84,72899.0,88.6985,88.7423,88.2696,88.2696,72899.0
2018-02-15 11:00:00,100.83,101.27,100.71,101.25,90405.0,88.2609,88.646,88.1558,88.6285,90405.0
2018-02-15 11:30:00,101.25,101.39,101.09,101.32,43317.0,88.6285,88.751,88.4884,88.6898,43317.0
2018-02-15 12:00:00,101.31,101.43,101.21,101.4,67541.0,88.681,88.7861,88.5935,88.7598,67541.0
2018-02-15 12:30:00,101.39,101.49,101.39,101.47,52588.0,88.751,88.8386,88.751,88.8211,52588.0
2018-02-15 13:00:00,101.5,101.72,101.5,101.56,73616.0,88.8473,89.0399,88.8473,88.8999,73616.0
2018-02-15 13:30:00,101.52,101.67,101.43,101.65,70018.0,88.8648,88.9961,88.7861,88.9786,70018.0
2018-02-15 14:00:00,101.65,101.86,101.63,101.85,51913.0,88.9786,89.1625,88.9611,89.1537,51913.0
2018-02-15 14:30:00,101.84,101.93,101.81,101.87,59207.0,89.145,89.2237,89.1187,89.1712,59207.0
2018-02-15 15:00:00,101.89,102.07,101.87,101.9,71803.0,89.1887,89.3463,89.1712,89.1975,71803.0
2018-02-15 15:30:00,101.91,102.11,101.71,102.11,71795.0,89.2062,89.3813,89.0312,89.3813,71795.0
2018-02-16 09:30:00,101.86,102.18,101.86,101.94,110494.0,89.1625,89.4426,89.1625,89.2325,110494.0
2018-02-16 10:00:00,101.93,102.22,101.85,102.22,37154.0,89.2237,89.4776,89.1537,89.4776,37154.0
2018-02-16 10:30:00,102.22,102.39,102.21,102.27,49174.0,89.4776,89.6264,89.4688,89.5213,49174.0
2018-02-16 11:00:00,102.31,102.6,102.31,102.42,35297.0,89.5564,89.8102,89.5564,89.6527,35297.0
2018-02-16 11:30:00,102.46,102.74,102.44,102.67,24127.0,89.6877,89.9328,89.6702,89.8715,24127.0
2018-02-16 12:00:00,102.68,102.71,102.59,102.65,24144.0,89.8802,89.9065,89.8015,89.854,24144.0
2018-02-16 12:30:00,102.65,102.89,102.41,102.56,40124.0,89.854,90.0641,89.6439,89.7752,40124.0
2018-02-16 13:00:00,102.63,102.66,102.19,102.24,69644.0,89.8365,89.8627,89.4513,89.4951,69644.0
2018-02-16 13:30:00,102.25,102.52,102.05,102.37,62223.0,89.5038,89.7402,89.3288,89.6089,62223.0
2018-02-16 14:00:00,102.44,102.48,101.92,102.12,76912.0,89.6702,89.7052,89.215,89.39,76912.0
2018-02-16 14:30:00,102.15,102.4,102.05,102.39,55332.0,89.4163,89.6351,89.3288,89.6264,55332.0
2018-02-16 15:00:00,102.39,102.55,102.33,102.42,72037.0,89.6264,89.7664,89.5739,89.6527,72037.0
2018-02-16 15:30:00,102.41,102.51,102.14,102.14,97228.0,89.6439,89.7314,89.4076,89.4076,97228.0
2018-02-20 09:30:00,101.78,102.2,101.78,101.89,97396.0,89.0924,89.4601,89.0924,89.1887,97396.0
2018-02-20 10:00:00,101.88,102.06,101.78,101.92,30935.0,89.18,89.3375,89.0924,89.215,30935.0
2018-02-20 10:30:00,101.87,101.89,101.69,101.72,37979.0,89.1712,89.1887,89.0137,89.0399,37979.0
2018-02-20 11:00:00,101.74,102.18,101.72,102.17,20399.0,89.0574,89.4426,89.0399,89.4338,20399.0
2018-02-20 11:30:00,102.2,102.29,102.09,102.29,22095.0,89.4601,89.5389,89.3638,89.5389,22095.0
2018-02-20 12:00:00,102.33,102.35,102.21,102.24,24486.0,89.5739,89.5914,89.4688,89.4951,24486.0
2018-02-20 12:30:00,102.25,102.31,102.15,102.24,40649.0,89.5038,89.5564,89.4163,89.4951,40649.0
2018-02-20 13:00:00,102.23,102.25,101.87,101.88,24421.0,89.4863,89.5038,89.1712,89.18,24421.0
2018-02-20 13:30:00,101.88,102.08,101.87,102.01,37394.0,89.18,89.355,89.1712,89.2938,37394.0
2018-02-20 14:00:00,102.05,102.07,101.7,101.75,42907.0,89.3288,89.3463,89.0224,89.0662,42907.0
2018-02-20 14:30:00,101.73,101.9,101.61,101.63,45725.0,89.0487,89.1975,88.9436,88.9611,45725.0
2018-02-20 15:00:00,101.64,101.73,101.21,101.42,66392.0,88.9699,89.0487,88.5935,88.7773,66392.0
2018-02-20 15:30:00,101.44,101.66,101.34,101.52,91790.0,88.7948,88.9874,88.7073,88.8648,91790.0
2018-02-21 09:30:00,101.57,102.13,101.53,102.03,58965.0,88.9086,89.3988,88.8736,89.3113,58965.0
2018-02-21 10:00:00,102.01,102.11,101.88,102.01,31522.0,89.2938,89.3813,89.18,89.2938,31522.0
2018-02-21 10:30:00,102.06,102.28,102.0,102.21,26053.0,89.3375,89.5301,89.285,89.4688,26053.0
2018-02-21 11:00:00,102.21,102.27,102.04,102.22,31340.0,89.4688,89.5213,89.32,89.4776,31340.0
2018-02-21 11:30:00,102.21,102.25,102.06,102.09,20602.0,89.4688,89.5038,89.3375,89.3638,20602.0
2018-02-21 12:00:00,102.07,102.14,101.92,101.98,27802.0,89.3463,89.4076,89.215,89.2675,27802.0
2018-02-21 12:30:00,101.99,102.2,101.98,102.19,22573.0,89.2763,89.4601,89.2675,89.4513,22573.0
2018-02-21 13:00:00,102.19,102.2,102.09,102.14,13619.0,89.4513,89.4601,89.3638,89.4076,13619.0
2018-02-21 13:30:00,102.16,102.24,102.05,102.2,20308.0,89.4251,89.4951,89.3288,89.4601,20308.0
2018-02-21 14:00:00,102.19,102.64,102.19,102.37,53237.0,89.4513,89.8452,89.4513,89.6089,53237.0
2018-02-21 14:30:00,102.42,102.46,101.92,102.03,63273.0,89.6527,89.6877,89.215,89.3113,63273.0
2018-02-21 15:00:00,102.04,102.04,101.42,101.73,80768.0,89.32,89.32,88.7773,89.0487,80768.0
2018-02-21 15:30:00,101.71,101.88,100.92,100.94,195482.0,89.0312,89.18,88.3396,88.3571,195482.0
2018-02-22 09:30:00,101.23,101.72,101.2,101.41,63334.0,88.611,89.0399,88.5847,88.7686,63334.0
2018-02-22 10:00:00,101.42,101.67,101.31,101.49,38469.0,88.7773,88.9961,88.681,88.8386,38469.0
2018-02-22 10:30:00,101.52,101.72,101.41,101.55,40096.0,88.8648,89.0399,88.7686,88.8911,40096.0
2018-02-22 11:00:00,101.52,101.95,101.52,101.91,34029.0,88.8648,89.2412,88.8648,89.2062,34029.0
2018-02-22 11:30:00,101.88,102.01,101.75,101.98,24733.0,89.18,89.2938,89.0662,89.2675,24733.0
2018-02-22 12:00:00,101.96,102.03,101.87,101.87,22934.0,89.25,89.3113,89.1712,89.1712,22934.0
2018-02-22 12:30:00,101.91,101.91,101.53,101.63,40677.0,89.2062,89.2062,88.8736,88.9611,40677.0
2018-02-22 13:00:00,101.6,101.74,101.36,101.48,38063.0,88.9349,89.0574,88.7248,88.8298,38063.0
2018-02-22 13:30:00,101.48,101.5,101.16,101.35,27625.0,88.8298,88.8473,88.5497,88.716,27625.0
2018-02-22 14:00:00,101.36,101.56,101.31,101.56,31993.0,88.7248,88.8999,88.681,88.8999,31993.0
2018-02-22 14:30:00,101.56,101.6,100.96,100.98,55199.0,88.8999,88.9349,88.3747,88.3922,55199.0
2018-02-22 15:00:00,100.99,101.24,100.9,101.09,42753.0,88.4009,88.6197,88.3221,88.4884,42753.0
2018-02-22 15:30:00,101.12,101.19,100.74,100.96,69230.0,88.5147,88.576,88.1821,88.3747,69230.0
2018-02-23 09:30:00,101.5,101.68,101.35,101.5,57644.0,88.8473,89.0049,88.716,88.8473,57644.0
2018-02-23 10:00:00,101.51,101.61,101.28,101.32,34617.0,88.8561,88.9436,88.6548,88.6898,34617.0
2018-02-23 10:30:00,101.31,101.61,101.28,101.49,29566.0,88.681,88.9436,88.6548,88.8386,29566.0
2018-02-23 11:00:00,101.49,101.63,101.44,101.59,28371.0,88.8386,88.9611,88.7948,88.9261,28371.0
2018-02-23 11:30:00,101.6,101.84,101.59,101.84,94205.0,88.9349,89.145,88.9261,89.145,94205.0
2018-02-23 12:00:00,101.84,101.9,101.68,101.68,58077.0,89.145,89.1975,89.0049,89.0049,58077.0
2018-02-23 12:30:00,101.7,101.78,101.64,101.75,16855.0,89.0224,89.0924,88.9699,89.0662,16855.0
2018-02-23 13:00:00,101.74,101.75,101.61,101.71,16788.0,89.0574,89.0662,88.9436,89.0312,16788.0
2018-02-23 13:30:00,101.71,101.84,101.7,101.84,14851.0,89.0312,89.145,89.0224,89.145,14851.0
2018-02-23 14:00:00,101.84,101.95,101.7,101.9,31478.0,89.145,89.2412,89.0224,89.1975,31478.0
2018-02-23 14:30:00,101.91,102.18,101.83,102.11,37305.0,89.2062,89.4426,89.1362,89.3813,37305.0
2018-02-23 15:00:00,102.15,102.38,102.15,102.32,36049.0,89.4163,89.6176,89.4163,89.5651,36049.0
2018-02-23 15:30:00,102.32,102.52,102.22,102.52,78754.0,89.5651,89.7402,89.4776,89.7402,78754.0
2018-02-26 09:30:00,102.82,103.0,102.66,102.7,58496.0,90.0028,90.1604,89.8627,89.8977,58496.0
2018-02-26 10:00:00,102.67,102.76,102.42,102.42,50638.0,89.8715,89.9503,89.6527,89.6527,50638.0
2018-02-26 10:30:00,102.46,102.57,102.36,102.48,23647.0,89.6877,89.784,89.6001,89.7052,23647.0
2018-02-26 11:00:00,102.5,102.78,102.43,102.78,33009.0,89.7227,89.9678,89.6614,89.9678,33009.0
2018-02-26 11:30:00,102.77,102.8,102.67,102.78,54297.0,89.959,89.9853,89.8715,89.9678,54297.0
2018-02-26 12:00:00,102.78,103.03,102.77,103.03,37616.0,89.9678,90.1866,89.959,90.1866,37616.0
2018-02-26 12:30:00,103.04,103.12,102.91,103.12,22967.0,90.1954,90.2654,90.0816,90.2654,22967.0
2018-02-26 13:00:00,103.13,103.13,103.05,103.13,18815.0,90.2741,90.2741,90.2041,90.2741,18815.0
2018-02-26 13:30:00,103.14,103.15,103.06,103.12,14703.0,90.2829,90.2917,90.2129,90.2654,14703.0
2018-02-26 14:00:00,103.12,103.19,103.09,103.09,28292.0,90.2654,90.3267,90.2391,90.2391,28292.0
2018-02-26 14:30:00,103.09,103.13,102.98,103.07,30886.0,90.2391,90.2741,90.1428,90.2216,30886.0
2018-02-26 15:00:00,103.06,103.33,103.04,103.3,31437.0,90.2129,90.4492,90.1954,90.423,31437.0
2018-02-26 15:30:00,103.28,103.34,103.1,103.27,420778.0,90.4054,90.458,90.2479,90.3967,420778.0
2018-02-27 09:30:00,103.34,103.68,103.31,103.44,64586.0,90.458,90.7556,90.4317,90.5455,64586.0
2018-02-27 10:00:00,103.43,103.72,103.39,103.57,31078.0,90.5367,90.7906,90.5017,90.6593,31078.0
2018-02-27 10:30:00,103.58,103.6,102.72,102.88,33679.0,90.668,90.6856,89.9153,90.0553,33679.0
2018-02-27 11:00:00,102.78,103.14,102.78,102.86,34589.0,89.9678,90.2829,89.9678,90.0378,34589.0
2018-02-27 11:30:00,102.85,103.01,102.59,102.61,63290.0,90.029,90.1691,89.8015,89.819,63290.0
2018-02-27 12:00:00,102.6,102.75,102.4,102.59,42139.0,89.8102,89.9415,89.6351,89.8015,42139.0
2018-02-27 12:30:00,102.59,102.9,102.59,102.89,45851.0,89.8015,90.0728,89.8015,90.0641,45851.0
2018-02-27 13:00:00,102.89,102.94,102.8,102.85,19686.0,90.0641,90.1078,89.9853,90.029,19686.0
2018-02-27 13:30:00,102.82,102.84,102.58,102.65,15156.0,90.0028,90.0203,89.7927,89.854,15156.0
2018-02-27 14:00:00,102.65,102.69,102.4,102.54,65563.0,89.854,89.889,89.6351,89.7577,65563.0
2018-02-27 14:30:00,102.53,102.71,102.38,102.52,38862.0,89.7489,89.9065,89.6176,89.7402,38862.0
2018-02-27 15:00:00,102.51,102.55,102.18,102.28,55016.0,89.7314,89.7664,89.4426,89.5301,55016.0
2018-02-27 15:30:00,102.35,102.37,101.93,101.93,104233.0,89.5914,89.6089,89.2237,89.2237,104233.0
2018-02-28 09:30:00,102.3,102.53,102.13,102.43,32134.0,89.5476,89.7489,89.3988,89.6614,32134.0
2018-02-28 10:00:00,102.42,102.45,102.25,102.39,16262.0,89.6527,89.6789,89.5038,89.6264,16262.0
2018-02-28 10:30:00,102.4,102.44,101.86,102.0,31088.0,89.6351,89.6702,89.1625,89.285,31088.0
2018-02-28 11:00:00,101.98,102.06,101.78,102.02,27076.0,89.2675,89.3375,89.0924,89.3025,27076.0
2018-02-28 11:30:00,102.01,102.01,101.74,101.99,38216.0,89.2938,89.2938,89.0574,89.2763,38216.0
2018-02-28 12:00:00,102.01,102.13,101.98,101.99,22395.0,89.2938,89.3988,89.2675,89.2763,22395.0
2018-02-28 12:30:00,101.97,102.33,101.94,102.21,22847.0,89.2587,89.5739,89.2325,89.4688,22847.0
2018-02-28 13:00:00,102.21,102.29,102.11,102.25,12092.0,89.4688,89.5389,89.3813,89.5038,12092.0
2018-02-28 13:30:00,102.26,102.35,102.09,102.35,20092.0,89.5126,89.5914,89.3638,89.5914,20092.0
2018-02-28 14:00:00,102.35,102.44,102.31,102.32,31635.0,89.5914,89.6702,89.5564,89.5651,31635.0
2018-02-28 14:30:00,102.3,102.3,101.72,101.72,88585.0,89.5476,89.5476,89.0399,89.0399,88585.0
2018-02-28 15:00:00,101.77,101.8,101.32,101.47,60624.0,89.0837,89.1099,88.6898,88.8211,60624.0
2018-02-28 15:30:00,101.48,101.6,100.84,100.84,88150.0,88.8298,88.9349,88.2696,88.2696,88150.0
2018-03-01 09:30:00,100.82,100.93,100.28,100.48,55644.0,88.2521,88.3484,87.7794,87.9545,55644.0
2018-03-01 10:00:00,100.37,101.0,100.37,101.0,30332.0,87.8582,88.4097,87.8582,88.4097,30332.0
2018-03-01 10:30:00,101.1,101.44,100.76,100.77,36985.0,88.4972,88.7948,88.1996,88.2083,36985.0
2018-03-01 11:00:00,100.74,101.06,100.68,100.71,38094.0,88.1821,88.4622,88.1296,88.1558,38094.0
2018-03-01 11:30:00,100.74,101.21,100.73,101.08,31004.0,88.1821,88.5935,88.1733,88.4797,31004.0
2018-03-01 12:00:00,101.0,101.04,100.51,100.64,21393.0,88.4097,88.4447,87.9807,88.0945,21393.0
2018-03-01 12:30:00,100.61,100.77,100.41,100.53,97265.0,88.0683,88.2083,87.8932,87.9983,97265.0
2018-03-01 13:00:00,100.46,100.46,99.86,100.23,157026.0,87.937,87.937,87.4118,87.7356,157026.0
2018-03-01 13:30:00,100.21,100.23,99.56,99.69,52369.0,87.7181,87.7356,87.1492,87.263,52369.0
2018-03-01 14:00:00,99.62,99.67,99.12,99.62,71354.0,87.2017,87.2455,86.764,87.2017,71354.0
2018-03-01 14:30:00,99.59,99.62,99.31,99.55,67333.0,87.1754,87.2017,86.9303,87.1404,67333.0
2018-03-01 15:00:00,99.55,100.2,99.32,99.98,100251.0,87.1404,87.7094,86.9391,87.5168,100251.0
2018-03-01 15:30:00,99.98,100.07,99.47,99.75,150211.0,87.5168,87.5956,87.0704,87.3155,150211.0
2018-03-02 09:30:00,99.18,99.36,98.82,99.04,85666.0,86.8165,86.9741,86.5014,86.694,85666.0
2018-03-02 10:00:00,99.05,99.12,98.81,98.94,38742.0,86.7027,86.764,86.4927,86.6065,38742.0
2018-03-02 10:30:00,98.97,99.43,98.93,99.17,59766.0,86.6327,87.0354,86.5977,86.8078,59766.0
2018-03-02 11:00:00,99.12,99.47,98.99,99.43,49440.0,86.764,87.0704,86.6502,87.0354,49440.0
2018-03-02 11:30:00,99.42,99.86,99.32,99.86,70381.0,87.0266,87.4118,86.9391,87.4118,70381.0
2018-03-02 12:00:00,99.86,99.95,99.64,99.94,61725.0,87.4118,87.4906,87.2192,87.4818,61725.0
2018-03-02 12:30:00,99.99,100.2,99.81,100.14,67811.0,87.5256,87.7094,87.368,87.6569,67811.0
2018-03-02 13:00:00,100.12,100.15,99.7,99.72,48184.0,87.6394,87.6656,87.2717,87.2892,48184.0
2018-03-02 13:30:00,99.72,99.9,99.5,99.73,64739.0,87.2892,87.4468,87.0966,87.298,64739.0
2018-03-02 14:00:00,99.75,100.1,99.75,99.86,74862.0,87.3155,87.6219,87.3155,87.4118,74862.0
2018-03-02 14:30:00,99.89,100.16,99.78,99.97,43222.0,87.438,87.6744,87.3417,87.5081,43222.0
2018-03-02 15:00:00,99.9,100.08,99.73,100.06,40858.0,87.4468,87.6043,87.298,87.5868,40858.0
2018-03-02 15:30:00,100.06,100.59,100.04,100.41,128036.0,87.5868,88.0508,87.5693,87.8932,128036.0
2018-03-05 09:30:00,99.96,100.39,99.89,100.13,33165.0,87.4993,87.8757,87.438,87.6481,33165.0
2018-03-05 10:00:00,100.13,100.28,100.02,100.28,21477.0,87.6481,87.7794,87.5518,87.7794,21477.0
2018-03-05 10:30:00,100.26,100.75,100.21,100.75,16649.0,87.7619,88.1908,87.7181,88.1908,16649.0
2018-03-05 11:00:00,100.78,101.23,100.78,101.17,45902.0,88.2171,88.611,88.2171,88.5585,45902.0
2018-03-05 11:30:00,101.15,101.38,101.11,101.28,52249.0,88.541,88.7423,88.506,88.6548,52249.0
2018-03-05 12:00:00,101.27,101.43,101.14,101.27,33365.0,88.646,88.7861,88.5322,88.646,33365.0
2018-03-05 12:30:00,101.26,101.48,101.16,101.47,33113.0,88.6373,88.8298,88.5497,88.8211,33113.0
2018-03-05 13:00:00,101.49,101.61,101.48,101.52,35951.0,88.8386,88.9436,88.8298,88.8648,35951.0
2018-03-05 13:30:00,101.53,101.54,101.33,101.48,40853.0,88.8736,88.8823,88.6985,88.8298,40853.0
2018-03-05 14:00:00,101.49,101.54,101.22,101.36,86831.0,88.8386,88.8823,88.6022,88.7248,86831.0
2018-03-05 14:30:00,101.43,101.72,101.32,101.7,33111.0,88.7861,89.0399,88.6898,89.0224,33111.0
2018-03-05 15:00:00,101.72,101.83,101.59,101.59,40006.0,89.0399,89.1362,88.9261,88.9261,40006.0
2018-03-05 15:30:00,101.59,101.85,101.55,101.64,91810.0,88.9261,89.1537,88.8911,88.9699,91810.0
2018-03-06 09:30:00,101.91,101.94,101.57,101.72,67068.0,89.2062,89.2325,88.9086,89.0399,67068.0
2018-03-06 10:00:00,101.72,101.8,101.45,101.75,57697.0,89.0399,89.1099,88.8036,89.0662,57697.0
2018-03-06 10:30:00,101.75,101.83,101.34,101.39,40481.0,89.0662,89.1362,88.7073,88.751,40481.0
2018-03-06 11:00:00,101.38,101.61,101.33,101.4,45702.0,88.7423,88.9436,88.6985,88.7598,45702.0
2018-03-06 11:30:00,101.41,101.64,101.35,101.64,26595.0,88.7686,88.9699,88.716,88.9699,26595.0
2018-03-06 12:00:00,101.65,101.7,101.53,101.53,22727.0,88.9786,89.0224,88.8736,88.8736,22727.0
2018-03-06 12:30:00,101.53,101.99,101.52,101.98,30740.0,88.8736,89.2763,88.8648,89.2675,30740.0
2018-03-06 13:00:00,101.99,102.1,101.94,102.04,18023.0,89.2763,89.3725,89.2325,89.32,18023.0
2018-03-06 13:30:00,102.06,102.1,101.81,101.89,47704.0,89.3375,89.3725,89.1187,89.1887,47704.0
2018-03-06 14:00:00,101.89,101.97,101.82,101.89,27583.0,89.1887,89.2587,89.1274,89.1887,27583.0
2018-03-06 14:30:00,101.9,102.14,101.9,102.05,20272.0,89.1975,89.4076,89.1975,89.3288,20272.0
2018-03-06 15:00:00,102.05,102.1,101.87,102.09,31364.0,89.3288,89.3725,89.1712,89.3638,31364.0
2018-03-06 15:30:00,102.06,102.14,101.9,102.07,70215.0,89.3375,89.4076,89.1975,89.3463,70215.0
2018-03-07 09:30:00,101.26,101.72,101.26,101.46,101323.0,88.6373,89.0399,88.6373,88.8123,101323.0
2018-03-07 10:00:00,101.44,101.86,101.44,101.8,28399.0,88.7948,89.1625,88.7948,89.1099,28399.0
2018-03-07 10:30:00,101.79,101.98,101.72,101.92,20336.0,89.1012,89.2675,89.0399,89.215,20336.0
2018-03-07 11:00:00,101.93,101.94,101.59,101.67,29063.0,89.2237,89.2325,88.9261,88.9961,29063.0
2018-03-07 11:30:00,101.71,101.85,101.45,101.45,19536.0,89.0312,89.1537,88.8036,88.8036,19536.0
2018-03-07 12:00:00,101.48,101.51,101.25,101.37,32365.0,88.8298,88.8561,88.6285,88.7335,32365.0
2018-03-07 12:30:00,101.36,101.53,101.33,101.5,24600.0,88.7248,88.8736,88.6985,88.8473,24600.0
2018-03-07 13:00:00,101.44,101.5,101.18,101.5,22590.0,88.7948,88.8473,88.5672,88.8473,22590.0
2018-03-07 13:30:00,101.59,101.59,101.44,101.52,28981.0,88.9261,88.9261,88.7948,88.8648,28981.0
2018-03-07 14:00:00,101.47,101.67,101.46,101.56,24411.0,88.8211,88.9961,88.8123,88.8999,24411.0
2018-03-07 14:30:00,101.58,101.83,101.58,101.67,27617.0,88.9174,89.1362,88.9174,88.9961,27617.0
2018-03-07 15:00:00,101.69,101.97,101.68,101.93,30310.0,89.0137,89.2587,89.0049,89.2237,30310.0
2018-03-07 15:30:00,101.94,102.12,101.91,101.97,66791.0,89.2325,89.39,89.2062,89.2587,66791.0
2018-03-08 09:30:00,102.28,102.36,102.0,102.01,30221.0,89.5301,89.6001,89.285,89.2938,30221.0
2018-03-08 10:00:00,102.07,102.16,101.9,102.02,28083.0,89.3463,89.4251,89.1975,89.3025,28083.0
2018-03-08 10:30:00,102.01,102.09,101.9,101.98,14675.0,89.2938,89.3638,89.1975,89.2675,14675.0
2018-03-08 11:00:00,101.99,102.2,101.94,102.04,27603.0,89.2763,89.4601,89.2325,89.32,27603.0
2018-03-08 11:30:00,102.05,102.05,101.87,101.98,44676.0,89.3288,89.3288,89.1712,89.2675,44676.0
2018-03-08 12:00:00,102.02,102.03,101.73,101.93,24965.0,89.3025,89.3113,89.0487,89.2237,24965.0
2018-03-08 12:30:00,101.93,102.0,101.82,101.98,30456.0,89.2237,89.285,89.1274,89.2675,30456.0
2018-03-08 13:00:00,102.0,102.08,101.83,101.89,54953.0,89.285,89.355,89.1362,89.1887,54953.0
2018-03-08 13:30:00,101.85,101.95,101.78,101.92,21295.0,89.1537,89.2412,89.0924,89.215,21295.0
2018-03-08 14:00:00,101.92,101.97,101.8,101.97,53390.0,89.215,89.2587,89.1099,89.2587,53390.0
2018-03-08 14:30:00,101.94,102.19,101.87,102.17,27478.0,89.2325,89.4513,89.1712,89.4338,27478.0
2018-03-08 15:00:00,102.18,102.4,102.18,102.28,28820.0,89.4426,89.6351,89.4426,89.5301,28820.0
2018-03-08 15:30:00,102.29,102.31,101.97,102.31,70405.0,89.5389,89.5564,89.2587,89.5564,70405.0
2018-03-09 09:30:00,102.87,102.94,102.69,102.91,30768.0,90.0466,90.1078,89.889,90.0816,30768.0
2018-03-09 10:00:00,102.93,103.17,102.88,103.09,27826.0,90.0991,90.3092,90.0553,90.2391,27826.0
2018-03-09 10:30:00,103.11,103.32,103.05,103.23,67176.0,90.2566,90.4405,90.2041,90.3617,67176.0
2018-03-09 11:00:00,103.24,103.34,103.13,103.34,51647.0,90.3704,90.458,90.2741,90.458,51647.0
2018-03-09 11:30:00,103.35,103.36,103.26,103.3,14692.0,90.4667,90.4755,90.3879,90.423,14692.0
2018-03-09 12:00:00,103.31,103.48,103.31,103.42,12296.0,90.4317,90.5805,90.4317,90.528,12296.0
2018-03-09 12:30:00,103.4,103.51,103.4,103.41,17497.0,90.5105,90.6068,90.5105,90.5192,17497.0
2018-03-09 13:00:00,103.45,103.57,103.44,103.54,15701.0,90.5543,90.6593,90.5455,90.633,15701.0
2018-03-09 13:30:00,103.53,103.59,103.5,103.58,17133.0,90.6243,90.6768,90.598,90.668,17133.0
2018-03-09 14:00:00,103.59,103.68,103.51,103.59,87231.0,90.6768,90.7556,90.6068,90.6768,87231.0
2018-03-09 14:30:00,103.59,103.71,103.58,103.69,23047.0,90.6768,90.7818,90.668,90.7643,23047.0
2018-03-09 15:00:00,103.73,103.76,103.65,103.65,22418.0,90.7994,90.8256,90.7293,90.7293,22418.0
2018-03-09 15:30:00,103.74,103.95,103.71,103.92,55552.0,90.8081,90.9919,90.7818,90.9657,55552.0
2018-03-12 09:30:00,104.01,104.21,104.0,104.06,26334.0,91.0444,91.2195,91.0357,91.0882,26334.0
2018-03-12 10:00:00,104.07,104.1,103.94,104.07,17502.0,91.097,91.1232,90.9832,91.097,17502.0
2018-03-12 10:30:00,104.06,104.08,103.76,103.76,17294.0,91.0882,91.1057,90.8256,90.8256,17294.0
2018-03-12 11:00:00,103.79,103.83,103.6,103.6,13276.0,90.8519,90.8869,90.6856,90.6856,13276.0
2018-03-12 11:30:00,103.65,103.82,103.64,103.77,21437.0,90.7293,90.8781,90.7206,90.8344,21437.0
2018-03-12 12:00:00,103.77,103.91,103.77,103.88,13804.0,90.8344,90.9569,90.8344,90.9307,13804.0
2018-03-12 12:30:00,103.91,103.92,103.72,103.76,15448.0,90.9569,90.9657,90.7906,90.8256,15448.0
2018-03-12 13:00:00,103.76,103.86,103.76,103.79,14984.0,90.8256,90.9131,90.8256,90.8519,14984.0
2018-03-12 13:30:00,103.79,103.92,103.78,103.81,12575.0,90.8519,90.9657,90.8431,90.8694,12575.0
2018-03-12 14:00:00,103.83,103.86,103.69,103.74,15779.0,90.8869,90.9131,90.7643,90.8081,15779.0
2018-03-12 14:30:00,103.74,103.79,103.62,103.67,21488.0,90.8081,90.8519,90.7031,90.7468,21488.0
2018-03-12 15:00:00,103.65,103.84,103.65,103.83,24308.0,90.7293,90.8956,90.7293,90.8869,24308.0
2018-03-12 15:30:00,103.81,104.03,103.79,103.79,56805.0,90.8694,91.062,90.8519,90.8519,56805.0
2018-03-13 09:30:00,104.22,104.41,104.17,104.29,61747.0,91.2283,91.3946,91.1845,91.2895,61747.0
2018-03-13 10:00:00,104.24,104.33,104.17,104.22,68936.0,91.2458,91.3246,91.1845,91.2283,68936.0
2018-03-13 10:30:00,104.23,104.23,104.02,104.03,55470.0,91.237,91.237,91.0532,91.062,55470.0
2018-03-13 11:00:00,104.03,104.03,103.81,103.89,25483.0,91.062,91.062,90.8694,90.9394,25483.0
2018-03-13 11:30:00,103.91,103.94,103.76,103.82,21979.0,90.9569,90.9832,90.8256,90.8781,21979.0
2018-03-13 12:00:00,103.8,103.81,103.49,103.57,21917.0,90.8606,90.8694,90.5893,90.6593,21917.0
2018-03-13 12:30:00,103.69,103.87,103.69,103.85,11217.0,90.7643,90.9219,90.7643,90.9044,11217.0
2018-03-13 13:00:00,103.82,103.89,103.76,103.81,14187.0,90.8781,90.9394,90.8256,90.8694,14187.0
2018-03-13 13:30:00,103.83,103.86,103.61,103.63,18420.0,90.8869,90.9131,90.6943,90.7118,18420.0
2018-03-13 14:00:00,103.61,103.69,103.49,103.53,15624.0,90.6943,90.7643,90.5893,90.6243,15624.0
2018-03-13 14:30:00,103.53,103.7,103.39,103.49,74327.0,90.6243,90.7731,90.5017,90.5893,74327.0
2018-03-13 15:00:00,103.5,103.55,103.22,103.3,78770.0,90.598,90.6418,90.3529,90.423,78770.0
2018-03-13 15:30:00,103.26,103.41,103.12,103.35,70675.0,90.3879,90.5192,90.2654,90.4667,70675.0
2018-03-14 09:30:00,103.7,103.78,103.36,103.45,38050.0,90.7731,90.8431,90.4755,90.5543,38050.0
2018-03-14 10:00:00,103.45,103.52,103.17,103.28,53664.0,90.5543,90.6155,90.3092,90.4054,53664.0
2018-03-14 10:30:00,103.27,103.34,103.16,103.24,76153.0,90.3967,90.458,90.3004,90.3704,76153.0
2018-03-14 11:00:00,103.25,103.28,103.02,103.15,85232.0,90.3792,90.4054,90.1779,90.2917,85232.0
2018-03-14 11:30:00,103.15,103.19,102.71,102.79,73523.0,90.2917,90.3267,89.9065,89.9765,73523.0
2018-03-14 12:00:00,102.86,102.87,102.66,102.8,34937.0,90.0378,90.0466,89.8627,89.9853,34937.0
2018-03-14 12:30:00,102.8,102.98,102.75,102.82,79532.0,89.9853,90.1428,89.9415,90.0028,79532.0
2018-03-14 13:00:00,102.79,102.79,102.6,102.69,39140.0,89.9765,89.9765,89.8102,89.889,39140.0
2018-03-14 13:30:00,102.7,103.15,102.7,103.05,35634.0,89.8977,90.2917,89.8977,90.2041,35634.0
2018-03-14 14:00:00,103.07,103.09,102.86,102.9,47912.0,90.2216,90.2391,90.0378,90.0728,47912.0
2018-03-14 14:30:00,102.9,102.97,102.56,102.79,72769.0,90.0728,90.1341,89.7752,89.9765,72769.0
2018-03-14 15:00:00,102.82,102.83,102.54,102.62,54281.0,90.0028,90.0115,89.7577,89.8277,54281.0
2018-03-14 15:30:00,102.61,102.72,102.52,102.71,54975.0,89.819,89.9153,89.7402,89.9065,54975.0
2018-03-15 09:30:00,102.92,103.0,102.72,102.72,45577.0,90.0903,90.1604,89.9153,89.9153,45577.0
2018-03-15 10:00:00,102.73,102.91,102.68,102.76,39895.0,89.924,90.0816,89.8802,89.9503,39895.0
2018-03-15 10:30:00,102.74,102.81,102.66,102.77,25948.0,89.9328,89.994,89.8627,89.959,25948.0
2018-03-15 11:00:00,102.79,103.0,102.77,102.93,25621.0,89.9765,90.1604,89.959,90.0991,25621.0
2018-03-15 11:30:00,102.94,102.95,102.6,102.67,30641.0,90.1078,90.1166,89.8102,89.8715,30641.0
2018-03-15 12:00:00,102.68,102.74,102.63,102.63,22551.0,89.8802,89.9328,89.8365,89.8365,22551.0
2018-03-15 12:30:00,102.63,102.66,102.54,102.61,47154.0,89.8365,89.8627,89.7577,89.819,47154.0
2018-03-15 13:00:00,102.57,102.64,102.51,102.59,15579.0,89.784,89.8452,89.7314,89.8015,15579.0
2018-03-15 13:30:00,102.61,102.62,102.29,102.29,30203.0,89.819,89.8277,89.5389,89.5389,30203.0
2018-03-15 14:00:00,102.28,102.43,102.25,102.32,17520.0,89.5301,89.6614,89.5038,89.5651,17520.0
2018-03-15 14:30:00,102.31,102.4,102.22,102.4,13319.0,89.5564,89.6351,89.4776,89.6351,13319.0
2018-03-15 15:00:00,102.38,102.5,102.3,102.5,19996.0,89.6176,89.7227,89.5476,89.7227,19996.0
2018-03-15 15:30:00,102.48,102.55,102.44,102.5,42084.0,89.7052,89.7664,89.6702,89.7227,42084.0
2018-03-16 09:30:00,102.15,102.39,102.15,102.3,44855.0,89.7903,90.0013,89.7903,89.9222,44855.0
2018-03-16 10:00:00,102.3,102.48,102.24,102.47,23844.0,89.9222,90.0804,89.8694,90.0716,23844.0
2018-03-16 10:30:00,102.51,102.62,102.49,102.58,18933.0,90.1068,90.2035,90.0892,90.1683,18933.0
2018-03-16 11:00:00,102.59,102.68,102.53,102.67,22514.0,90.1771,90.2562,90.1244,90.2474,22514.0
2018-03-16 11:30:00,102.69,102.75,102.59,102.59,11377.0,90.265,90.3177,90.1771,90.1771,11377.0
2018-03-16 12:00:00,102.6,102.62,102.51,102.58,18997.0,90.1859,90.2035,90.1068,90.1683,18997.0
2018-03-16 12:30:00,102.57,102.69,102.55,102.66,16734.0,90.1595,90.265,90.1419,90.2386,16734.0
2018-03-16 13:00:00,102.68,102.69,102.46,102.49,14756.0,90.2562,90.265,90.0628,90.0892,14756.0
2018-03-16 13:30:00,102.48,102.54,102.38,102.42,20275.0,90.0804,90.1331,89.9925,90.0277,20275.0
2018-03-16 14:00:00,102.44,102.49,102.36,102.48,12576.0,90.0452,90.0892,89.9749,90.0804,12576.0
2018-03-16 14:30:00,102.48,102.53,102.44,102.53,10762.0,90.0804,90.1244,90.0452,90.1244,10762.0
2018-03-16 15:00:00,102.55,102.62,102.46,102.62,18570.0,90.1419,90.2035,90.0628,90.2035,18570.0
2018-03-16 15:30:00,102.63,102.71,102.45,102.45,34926.0,90.2123,90.2826,90.054,90.054,34926.0
2018-03-19 09:30:00,102.16,102.44,101.9,102.11,60614.0,89.7991,90.0452,89.5706,89.7552,60614.0
2018-03-19 10:00:00,102.09,102.12,101.83,101.97,39988.0,89.7376,89.764,89.509,89.6321,39988.0
2018-03-19 10:30:00,101.97,102.04,101.65,101.7,37776.0,89.6321,89.6936,89.3508,89.3948,37776.0
2018-03-19 11:00:00,101.68,101.75,101.53,101.64,53104.0,89.3772,89.4387,89.2453,89.342,53104.0
2018-03-19 11:30:00,101.61,101.63,101.27,101.33,38354.0,89.3157,89.3332,89.0168,89.0695,38354.0
2018-03-19 12:00:00,101.32,101.4,101.16,101.3,33887.0,89.0608,89.1311,88.9201,89.0432,33887.0
2018-03-19 12:30:00,101.33,101.34,101.07,101.16,27238.0,89.0695,89.0783,88.841,88.9201,27238.0
2018-03-19 13:00:00,101.15,101.18,100.71,100.8,48344.0,88.9113,88.9377,88.5246,88.6037,48344.0
2018-03-19 13:30:00,100.8,101.08,100.76,101.08,39685.0,88.6037,88.8498,88.5685,88.8498,39685.0
2018-03-19 14:00:00,101.07,101.16,100.87,100.99,79821.0,88.841,88.9201,88.6652,88.7707,79821.0
2018-03-19 14:30:00,100.98,101.03,100.64,100.97,53566.0,88.7619,88.8058,88.463,88.7531,53566.0
2018-03-19 15:00:00,100.96,101.17,100.8,101.03,56347.0,88.7443,88.9289,88.6037,88.8058,56347.0
2018-03-19 15:30:00,101.02,101.42,100.95,101.31,320879.0,88.7971,89.1487,88.7355,89.052,320879.0
2018-03-20 09:30:00,101.58,101.71,101.48,101.5,33402.0,89.2893,89.4036,89.2014,89.219,33402.0
2018-03-20 10:00:00,101.49,101.59,101.38,101.58,21910.0,89.2102,89.2981,89.1135,89.2893,21910.0
2018-03-20 10:30:00,101.59,101.65,101.43,101.53,21184.0,89.2981,89.3508,89.1574,89.2453,21184.0
2018-03-20 11:00:00,101.56,101.58,101.45,101.53,54195.0,89.2717,89.2893,89.175,89.2453,54195.0
2018-03-20 11:30:00,101.54,101.55,101.31,101.42,19001.0,89.2541,89.2629,89.052,89.1487,19001.0
2018-03-20 12:00:00,101.43,101.54,101.36,101.47,18571.0,89.1574,89.2541,89.0959,89.1926,18571.0
2018-03-20 12:30:00,101.47,101.52,101.36,101.38,32972.0,89.1926,89.2366,89.0959,89.1135,32972.0
2018-03-20 13:00:00,101.39,101.46,101.31,101.32,40711.0,89.1223,89.1838,89.052,89.0608,40711.0
2018-03-20 13:30:00,101.31,101.36,101.21,101.22,37843.0,89.052,89.0959,88.9641,88.9729,37843.0
2018-03-20 14:00:00,101.22,101.4,101.17,101.38,26843.0,88.9729,89.1311,88.9289,89.1135,26843.0
2018-03-20 14:30:00,101.4,101.54,101.36,101.49,34989.0,89.1311,89.2541,89.0959,89.2102,34989.0
2018-03-20 15:00:00,101.5,101.6,101.44,101.47,70444.0,89.219,89.3069,89.1662,89.1926,70444.0
2018-03-20 15:30:00,101.48,101.51,101.35,101.39,66476.0,89.2014,89.2278,89.0871,89.1223,66476.0
2018-03-21 09:30:00,101.34,101.54,101.3,101.47,37051.0,89.0783,89.2541,89.0432,89.1926,37051.0
2018-03-21 10:00:00,101.46,101.53,101.45,101.5,15670.0,89.1838,89.2453,89.175,89.219,15670.0
2018-03-21 10:30:00,101.52,101.71,101.47,101.66,54580.0,89.2366,89.4036,89.1926,89.3596,54580.0
2018-03-21 11:00:00,101.64,101.73,101.62,101.72,14308.0,89.342,89.4211,89.3245,89.4124,14308.0
2018-03-21 11:30:00,101.74,102.03,101.73,101.98,18294.0,89.4299,89.6849,89.4211,89.6409,18294.0
2018-03-21 12:00:00,101.92,101.99,101.9,101.93,9638.0,89.5882,89.6497,89.5706,89.597,9638.0
2018-03-21 12:30:00,101.94,101.99,101.9,101.96,7566.0,89.6057,89.6497,89.5706,89.6233,7566.0
2018-03-21 13:00:00,101.97,101.97,101.8,101.8,8762.0,89.6321,89.6321,89.4827,89.4827,8762.0
2018-03-21 13:30:00,101.79,101.92,101.73,101.9,15773.0,89.4739,89.5882,89.4211,89.5706,15773.0
2018-03-21 14:00:00,101.97,102.22,101.58,101.87,73631.0,89.6321,89.8519,89.2893,89.5442,73631.0
2018-03-21 14:30:00,101.8,101.92,101.34,101.55,88997.0,89.4827,89.5882,89.0783,89.2629,88997.0
2018-03-21 15:00:00,101.58,102.04,101.58,101.74,55784.0,89.2893,89.6936,89.2893,89.4299,55784.0
2018-03-21 15:30:00,101.74,101.9,101.43,101.43,55194.0,89.4299,89.5706,89.1574,89.1574,55194.0
2018-03-22 09:30:00,100.69,100.91,100.47,100.68,46808.0,88.507,88.7004,88.3136,88.4982,46808.0
2018-03-22 10:00:00,100.68,101.06,100.66,100.88,35732.0,88.4982,88.8322,88.4806,88.674,35732.0
2018-03-22 10:30:00,100.87,100.87,100.29,100.36,114071.0,88.6652,88.6652,88.1554,88.2169,114071.0
2018-03-22 11:00:00,100.37,100.46,100.15,100.23,37938.0,88.2257,88.3048,88.0323,88.1026,37938.0
2018-03-22 11:30:00,100.25,100.31,99.94,100.08,54246.0,88.1202,88.173,87.8477,87.9708,54246.0
2018-03-22 12:00:00,100.08,100.69,100.0,100.67,90127.0,87.9708,88.507,87.9005,88.4894,90127.0
2018-03-22 12:30:00,100.68,100.73,100.43,100.46,23986.0,88.4982,88.5421,88.2784,88.3048,23986.0
2018-03-22 13:00:00,100.34,100.76,100.23,100.75,25645.0,88.1993,88.5685,88.1026,88.5597,25645.0
2018-03-22 13:30:00,100.76,100.84,100.62,100.66,29223.0,88.5685,88.6388,88.4455,88.4806,29223.0
2018-03-22 14:00:00,100.67,100.72,100.2,100.22,36803.0,88.4894,88.5334,88.0763,88.0939,36803.0
2018-03-22 14:30:00,100.18,100.35,99.98,100.04,21849.0,88.0587,88.2081,87.8829,87.9356,21849.0
2018-03-22 15:00:00,100.0,100.23,99.72,99.76,73170.0,87.9005,88.1026,87.6543,87.6895,73170.0
2018-03-22 15:30:00,99.75,99.77,99.11,99.16,200162.0,87.6807,87.6983,87.1182,87.1621,200162.0
2018-03-23 09:30:00,99.38,99.68,99.17,99.27,71829.0,87.3555,87.6192,87.1709,87.2588,71829.0
2018-03-23 10:00:00,99.33,99.5,99.16,99.37,24867.0,87.3115,87.461,87.1621,87.3467,24867.0
2018-03-23 10:30:00,99.4,99.5,99.29,99.5,35907.0,87.3731,87.461,87.2764,87.461,35907.0
2018-03-23 11:00:00,99.56,99.56,99.2,99.2,32161.0,87.5137,87.5137,87.1973,87.1973,32161.0
2018-03-23 11:30:00,99.22,99.26,98.65,98.68,53455.0,87.2148,87.25,86.7138,86.7402,53455.0
2018-03-23 12:00:00,98.62,99.0,98.62,98.99,35893.0,86.6874,87.0215,86.6874,87.0127,35893.0
2018-03-23 12:30:00,98.98,98.98,98.64,98.68,27518.0,87.0039,87.0039,86.705,86.7402,27518.0
2018-03-23 13:00:00,98.62,99.08,98.62,99.06,58695.0,86.6874,87.0918,86.6874,87.0742,58695.0
2018-03-23 13:30:00,99.07,99.29,98.89,99.21,36717.0,87.083,87.2764,86.9248,87.2061,36717.0
2018-03-23 14:00:00,99.26,99.31,98.68,98.78,42798.0,87.25,87.294,86.7402,86.8281,42798.0
2018-03-23 14:30:00,98.75,98.84,97.95,97.98,57702.0,86.8017,86.8808,86.0985,86.1249,57702.0
2018-03-23 15:00:00,98.0,98.17,97.75,97.9,130769.0,86.1425,86.2919,85.9227,86.0546,130769.0
2018-03-23 15:30:00,97.86,97.87,97.2,97.3,200105.0,86.0194,86.0282,85.4393,85.5272,200105.0
2018-03-26 09:30:00,98.5,98.82,98.5,98.65,65047.0,86.582,86.8632,86.582,86.7138,65047.0
2018-03-26 10:00:00,98.66,98.68,98.28,98.3,37195.0,86.7226,86.7402,86.3886,86.4062,37195.0
2018-03-26 10:30:00,98.27,98.4,98.13,98.24,31969.0,86.3798,86.4941,86.2567,86.3534,31969.0
2018-03-26 11:00:00,98.22,98.34,97.79,97.94,55146.0,86.3358,86.4413,85.9579,86.0897,55146.0
2018-03-26 11:30:00,97.9,98.31,97.89,98.2,19428.0,86.0546,86.415,86.0458,86.3183,19428.0
2018-03-26 12:00:00,98.22,98.53,98.11,98.44,25106.0,86.3358,86.6083,86.2392,86.5292,25106.0
2018-03-26 12:30:00,98.45,98.62,98.27,98.31,41531.0,86.538,86.6874,86.3798,86.415,41531.0
2018-03-26 13:00:00,98.31,98.65,98.31,98.47,17899.0,86.415,86.7138,86.415,86.5556,17899.0
2018-03-26 13:30:00,98.48,98.61,98.34,98.54,41357.0,86.5644,86.6787,86.4413,86.6171,41357.0
2018-03-26 14:00:00,98.54,99.02,98.54,98.97,46240.0,86.6171,87.039,86.6171,86.9951,46240.0
2018-03-26 14:30:00,98.99,99.17,98.88,99.02,34037.0,87.0127,87.1709,86.916,87.039,34037.0
2018-03-26 15:00:00,99.07,99.4,99.07,99.39,49776.0,87.083,87.3731,87.083,87.3643,49776.0
2018-03-26 15:30:00,99.41,99.62,99.32,99.51,123159.0,87.3819,87.5664,87.3027,87.4698,123159.0
2018-03-27 09:30:00,99.89,99.89,99.25,99.48,70548.0,87.8038,87.8038,87.2412,87.4434,70548.0
2018-03-27 10:00:00,99.55,99.7,99.26,99.44,54004.0,87.5049,87.6368,87.25,87.4082,54004.0
2018-03-27 10:30:00,99.36,99.6,99.19,99.45,31136.0,87.3379,87.5489,87.1885,87.417,31136.0
2018-03-27 11:00:00,99.42,99.58,99.33,99.52,29710.0,87.3906,87.5313,87.3115,87.4785,29710.0
2018-03-27 11:30:00,99.61,100.02,99.59,100.0,34637.0,87.5577,87.9181,87.5401,87.9005,34637.0
2018-03-27 12:00:00,100.02,100.07,99.9,99.95,24350.0,87.9181,87.962,87.8126,87.8565,24350.0
2018-03-27 12:30:00,99.92,99.97,99.77,99.93,39829.0,87.8302,87.8741,87.6983,87.8389,39829.0
2018-03-27 13:00:00,99.95,100.16,99.89,99.92,27197.0,87.8565,88.0411,87.8038,87.8302,27197.0
2018-03-27 13:30:00,99.9,99.93,99.46,99.7,40247.0,87.8126,87.8389,87.4258,87.6368,40247.0
2018-03-27 14:00:00,99.68,99.78,99.42,99.43,39618.0,87.6192,87.7071,87.3906,87.3994,39618.0
2018-03-27 14:30:00,99.43,99.7,99.17,99.19,139504.0,87.3994,87.6368,87.1709,87.1885,139504.0
2018-03-27 15:00:00,99.15,99.18,98.39,98.44,262980.0,87.1533,87.1797,86.4853,86.5292,262980.0
2018-03-27 15:30:00,98.43,98.48,97.85,98.34,582775.0,86.5204,86.5644,86.0106,86.4413,582775.0
2018-03-28 09:30:00,98.49,98.79,98.25,98.72,44782.0,86.5732,86.8369,86.3622,86.7753,44782.0
2018-03-28 10:00:00,98.74,98.94,98.34,98.55,28862.0,86.7929,86.9687,86.4413,86.6259,28862.0
2018-03-28 10:30:00,98.58,98.66,97.97,98.23,49031.0,86.6523,86.7226,86.1161,86.3446,49031.0
2018-03-28 11:00:00,98.29,98.58,98.14,98.21,51841.0,86.3974,86.6523,86.2655,86.3271,51841.0
2018-03-28 11:30:00,98.21,98.57,98.03,98.35,52907.0,86.3271,86.6435,86.1688,86.4501,52907.0
2018-03-28 12:00:00,98.42,99.01,98.31,98.64,67906.0,86.5116,87.0303,86.415,86.705,67906.0
2018-03-28 12:30:00,98.67,98.87,98.41,98.42,62398.0,86.7314,86.9072,86.5029,86.5116,62398.0
2018-03-28 13:00:00,98.35,98.6,98.18,98.52,85069.0,86.4501,86.6699,86.3007,86.5995,85069.0
2018-03-28 13:30:00,98.61,98.8,98.39,98.59,46577.0,86.6787,86.8457,86.4853,86.6611,46577.0
2018-03-28 14:00:00,98.65,98.72,98.33,98.42,52879.0,86.7138,86.7753,86.4325,86.5116,52879.0
2018-03-28 14:30:00,98.39,98.77,98.35,98.39,44975.0,86.4853,86.8193,86.4501,86.4853,44975.0
2018-03-28 15:00:00,98.38,98.43,97.97,98.4,62246.0,86.4765,86.5204,86.1161,86.4941,62246.0
2018-03-28 15:30:00,98.4,98.66,98.23,98.23,91865.0,86.4941,86.7226,86.3446,86.3446,91865.0
2018-03-29 09:30:00,98.7,98.95,98.61,98.7,59454.0,86.7578,86.9775,86.6787,86.7578,59454.0
2018-03-29 10:00:00,98.72,98.92,98.68,98.87,33838.0,86.7753,86.9511,86.7402,86.9072,33838.0
2018-03-29 10:30:00,98.87,99.21,98.82,99.21,32999.0,86.9072,87.2061,86.8632,87.2061,32999.0
2018-03-29 11:00:00,99.3,99.51,99.15,99.25,65532.0,87.2852,87.4698,87.1533,87.2412,65532.0
2018-03-29 11:30:00,99.13,99.36,99.1,99.35,94602.0,87.1357,87.3379,87.1094,87.3291,94602.0
2018-03-29 12:00:00,99.34,99.34,99.12,99.33,38289.0,87.3203,87.3203,87.1269,87.3115,38289.0
2018-03-29 12:30:00,99.33,99.37,99.22,99.34,23243.0,87.3115,87.3467,87.2148,87.3203,23243.0
2018-03-29 13:00:00,99.37,99.38,99.19,99.38,8456.0,87.3467,87.3555,87.1885,87.3555,8456.0
2018-03-29 13:30:00,99.33,99.61,99.33,99.52,18973.0,87.3115,87.5577,87.3115,87.4785,18973.0
2018-03-29 14:00:00,99.52,99.74,99.43,99.63,16954.0,87.4785,87.6719,87.3994,87.5752,16954.0
2018-03-29 14:30:00,99.66,99.87,99.63,99.75,54503.0,87.6016,87.7862,87.5752,87.6807,54503.0
2018-03-29 15:00:00,99.73,100.01,99.58,99.58,531391.0,87.6631,87.9093,87.5313,87.5313,531391.0
2018-03-29 15:30:00,99.69,99.86,99.42,99.49,80218.0,87.628,87.7774,87.3906,87.4522,80218.0
2018-04-02 09:30:00,99.28,99.43,98.88,98.94,149322.0,87.2676,87.3994,86.916,86.9687,149322.0
2018-04-02 10:00:00,98.94,98.99,98.48,98.52,115198.0,86.9687,87.0127,86.5644,86.5995,115198.0
2018-04-02 10:30:00,98.53,98.53,98.03,98.07,57416.0,86.6083,86.6083,86.1688,86.204,57416.0
2018-04-02 11:00:00,98.02,98.04,97.68,97.93,44442.0,86.16,86.1776,85.8612,86.0809,44442.0
2018-04-02 11:30:00,97.89,97.92,97.16,97.42,119330.0,86.0458,86.0721,85.4041,85.6326,119330.0
2018-04-02 12:00:00,97.4,97.42,97.01,97.32,92700.0,85.6151,85.6326,85.2722,85.5447,92700.0
2018-04-02 12:30:00,97.25,97.6,97.25,97.42,31067.0,85.4832,85.7909,85.4832,85.6326,31067.0
2018-04-02 13:00:00,97.48,97.48,96.92,96.92,45991.0,85.6854,85.6854,85.1931,85.1931,45991.0
2018-04-02 13:30:00,96.94,97.15,96.64,96.67,97917.0,85.2107,85.3953,84.947,84.9734,97917.0
2018-04-02 14:00:00,96.59,96.91,96.37,96.64,116247.0,84.9031,85.1843,84.7097,84.947,116247.0
2018-04-02 14:30:00,96.61,96.93,96.44,96.84,84852.0,84.9206,85.2019,84.7712,85.1228,84852.0
2018-04-02 15:00:00,96.86,97.07,96.66,96.78,135874.0,85.1404,85.325,84.9646,85.0701,135874.0
2018-04-02 15:30:00,96.78,97.47,96.64,97.32,154265.0,85.0701,85.6766,84.947,85.5447,154265.0
2018-04-03 09:30:00,97.69,97.91,97.54,97.64,108252.0,85.87,86.0634,85.7381,85.826,108252.0
2018-04-03 10:00:00,97.65,97.65,97.2,97.44,50767.0,85.8348,85.8348,85.4393,85.6502,50767.0
2018-04-03 10:30:00,97.43,97.93,97.38,97.89,155416.0,85.6414,86.0809,85.5975,86.0458,155416.0
2018-04-03 11:00:00,97.93,98.14,97.89,97.94,42219.0,86.0809,86.2655,86.0458,86.0897,42219.0
2018-04-03 11:30:00,97.98,97.98,97.63,97.68,25532.0,86.1249,86.1249,85.8172,85.8612,25532.0
2018-04-03 12:00:00,97.68,97.88,97.61,97.63,42122.0,85.8612,86.037,85.7997,85.8172,42122.0
2018-04-03 12:30:00,97.63,97.81,97.62,97.67,35780.0,85.8172,85.9755,85.8084,85.8524,35780.0
2018-04-03 13:00:00,97.66,98.01,97.6,97.92,24103.0,85.8436,86.1513,85.7909,86.0721,24103.0
2018-04-03 13:30:00,97.93,97.96,97.67,97.93,42562.0,86.0809,86.1073,85.8524,86.0809,42562.0
2018-04-03 14:00:00,97.95,97.95,97.63,97.66,29169.0,86.0985,86.0985,85.8172,85.8436,29169.0
2018-04-03 14:30:00,97.66,98.13,97.47,98.05,77454.0,85.8436,86.2567,85.6766,86.1864,77454.0
2018-04-03 15:00:00,97.99,98.64,97.99,98.61,104598.0,86.1337,86.705,86.1337,86.6787,104598.0
2018-04-03 15:30:00,98.61,98.61,98.17,98.49,111092.0,86.6787,86.6787,86.2919,86.5732,111092.0
2018-04-04 09:30:00,97.26,97.86,97.2,97.84,131808.0,85.492,86.0194,85.4393,86.0018,131808.0
2018-04-04 10:00:00,97.74,98.08,97.61,97.89,57933.0,85.9139,86.2128,85.7997,86.0458,57933.0
2018-04-04 10:30:00,97.86,98.28,97.77,98.24,46718.0,86.0194,86.3886,85.9403,86.3534,46718.0
2018-04-04 11:00:00,98.22,98.45,98.04,98.34,54075.0,86.3358,86.538,86.1776,86.4413,54075.0
2018-04-04 11:30:00,98.33,98.54,98.18,98.3,60752.0,86.4325,86.6171,86.3007,86.4062,60752.0
2018-04-04 12:00:00,98.32,98.63,98.22,98.6,45642.0,86.4237,86.6962,86.3358,86.6699,45642.0
2018-04-04 12:30:00,98.6,98.77,98.51,98.66,48780.0,86.6699,86.8193,86.5908,86.7226,48780.0
2018-04-04 13:00:00,98.66,98.7,98.23,98.36,84957.0,86.7226,86.7578,86.3446,86.4589,84957.0
2018-04-04 13:30:00,98.36,98.53,98.27,98.43,57983.0,86.4589,86.6083,86.3798,86.5204,57983.0
2018-04-04 14:00:00,98.49,99.1,98.46,99.1,56098.0,86.5732,87.1094,86.5468,87.1094,56098.0
2018-04-04 14:30:00,99.11,99.3,98.93,99.3,89146.0,87.1182,87.2852,86.9599,87.2852,89146.0
2018-04-04 15:00:00,99.26,99.61,99.2,99.55,151650.0,87.25,87.5577,87.1973,87.5049,151650.0
2018-04-04 15:30:00,99.56,99.77,99.5,99.61,165517.0,87.5137,87.6983,87.461,87.5577,165517.0
2018-04-05 09:30:00,100.11,100.3,99.72,100.01,49964.0,87.9972,88.1642,87.6543,87.9093,49964.0
2018-04-05 10:00:00,100.05,100.1,99.9,100.0,17769.0,87.9444,87.9884,87.8126,87.9005,17769.0
2018-04-05 10:30:00,99.97,100.03,99.84,99.86,22498.0,87.8741,87.9268,87.7598,87.7774,22498.0
2018-04-05 11:00:00,99.92,100.47,99.89,100.42,76916.0,87.8302,88.3136,87.8038,88.2697,76916.0
2018-04-05 11:30:00,100.38,100.5,100.34,100.49,44364.0,88.2345,88.34,88.1993,88.3312,44364.0
2018-04-05 12:00:00,100.46,100.5,100.24,100.3,26908.0,88.3048,88.34,88.1114,88.1642,26908.0
2018-04-05 12:30:00,100.32,100.37,100.21,100.36,19791.0,88.1818,88.2257,88.0851,88.2169,19791.0
2018-04-05 13:00:00,100.35,100.43,100.01,100.1,11759.0,88.2081,88.2784,87.9093,87.9884,11759.0
2018-04-05 13:30:00,100.05,100.19,99.84,100.08,45290.0,87.9444,88.0675,87.7598,87.9708,45290.0
2018-04-05 14:00:00,100.11,100.2,99.98,100.11,12162.0,87.9972,88.0763,87.8829,87.9972,12162.0
2018-04-05 14:30:00,100.14,100.5,100.14,100.46,21492.0,88.0235,88.34,88.0235,88.3048,21492.0
2018-04-05 15:00:00,100.46,100.57,100.33,100.4,44994.0,88.3048,88.4015,88.1905,88.2521,44994.0
2018-04-05 15:30:00,100.37,100.48,100.14,100.36,26968.0,88.2257,88.3224,88.0235,88.2169,26968.0
2018-04-06 09:30:00,99.43,100.0,99.43,99.83,39080.0,87.3994,87.9005,87.3994,87.751,39080.0
2018-04-06 10:00:00,99.84,99.92,99.68,99.68,25855.0,87.7598,87.8302,87.6192,87.6192,25855.0
2018-04-06 10:30:00,99.68,99.75,99.23,99.28,62692.0,87.6192,87.6807,87.2236,87.2676,62692.0
2018-04-06 11:00:00,99.19,99.2,98.93,99.05,19871.0,87.1885,87.1973,86.9599,87.0654,19871.0
2018-04-06 11:30:00,99.13,99.33,99.05,99.29,15549.0,87.1357,87.3115,87.0654,87.2764,15549.0
2018-04-06 12:00:00,99.26,99.27,98.86,98.86,25837.0,87.25,87.2588,86.8984,86.8984,25837.0
2018-04-06 12:30:00,98.84,99.36,98.84,99.35,18876.0,86.8808,87.3379,86.8808,87.3291,18876.0
2018-04-06 13:00:00,99.35,99.35,98.95,99.13,21584.0,87.3291,87.3291,86.9775,87.1357,21584.0
2018-04-06 13:30:00,99.13,99.22,98.36,98.37,50202.0,87.1357,87.2148,86.4589,86.4677,50202.0
2018-04-06 14:00:00,98.32,98.41,98.02,98.08,54919.0,86.4237,86.5029,86.16,86.2128,54919.0
2018-04-06 14:30:00,98.04,98.16,97.45,97.59,101046.0,86.1776,86.2831,85.659,85.7821,101046.0
2018-04-06 15:00:00,97.61,97.96,97.42,97.76,101116.0,85.7997,86.1073,85.6326,85.9315,101116.0
2018-04-06 15:30:00,97.75,98.44,97.72,98.14,141142.0,85.9227,86.5292,85.8963,86.2655,141142.0
2018-04-09 09:30:00,98.72,98.85,98.37,98.84,23758.0,86.7753,86.8896,86.4677,86.8808,23758.0
2018-04-09 10:00:00,98.81,98.84,98.58,98.77,15182.0,86.8545,86.8808,86.6523,86.8193,15182.0
2018-04-09 10:30:00,98.99,99.05,98.88,98.95,14073.0,87.0127,87.0654,86.916,86.9775,14073.0
2018-04-09 11:00:00,98.92,99.24,98.92,99.19,14577.0,86.9511,87.2324,86.9511,87.1885,14577.0
2018-04-09 11:30:00,99.29,99.43,99.2,99.29,7133.0,87.2764,87.3994,87.1973,87.2764,7133.0
2018-04-09 12:00:00,99.35,99.44,99.29,99.32,4615.0,87.3291,87.4082,87.2764,87.3027,4615.0
2018-04-09 12:30:00,99.33,99.4,99.22,99.39,15338.0,87.3115,87.3731,87.2148,87.3643,15338.0
2018-04-09 13:00:00,99.5,99.57,99.47,99.52,15387.0,87.461,87.5225,87.4346,87.4785,15387.0
2018-04-09 13:30:00,99.57,99.7,99.47,99.66,9672.0,87.5225,87.6368,87.4346,87.6016,9672.0
2018-04-09 14:00:00,99.6,99.61,99.3,99.36,47783.0,87.5489,87.5577,87.2852,87.3379,47783.0
2018-04-09 14:30:00,99.34,99.4,99.18,99.39,11452.0,87.3203,87.3731,87.1797,87.3643,11452.0
2018-04-09 15:00:00,99.35,99.4,98.9,99.05,31280.0,87.3291,87.3731,86.9336,87.0654,31280.0
2018-04-09 15:30:00,99.02,99.04,98.27,98.33,48747.0,87.039,87.0566,86.3798,86.4325,48747.0
2018-04-10 09:30:00,99.46,99.85,99.24,99.26,65057.0,87.4258,87.7686,87.2324,87.25,65057.0
2018-04-10 10:00:00,99.26,99.76,99.23,99.72,60798.0,87.25,87.6895,87.2236,87.6543,60798.0
2018-04-10 10:30:00,99.76,99.95,99.73,99.85,37247.0,87.6895,87.8565,87.6631,87.7686,37247.0
2018-04-10 11:00:00,99.9,100.03,99.8,99.91,26707.0,87.8126,87.9268,87.7247,87.8214,26707.0
2018-04-10 11:30:00,99.91,100.08,99.57,99.91,33563.0,87.8214,87.9708,87.5225,87.8214,33563.0
2018-04-10 12:00:00,99.93,99.95,99.15,99.35,108954.0,87.8389,87.8565,87.1533,87.3291,108954.0
2018-04-10 12:30:00,99.39,99.7,99.38,99.63,15329.0,87.3643,87.6368,87.3555,87.5752,15329.0
2018-04-10 13:00:00,99.59,99.85,99.57,99.85,17765.0,87.5401,87.7686,87.5225,87.7686,17765.0
2018-04-10 13:30:00,99.79,99.94,99.53,99.86,17013.0,87.7159,87.8477,87.4873,87.7774,17013.0
2018-04-10 14:00:00,99.8,100.02,99.79,99.8,76176.0,87.7247,87.9181,87.7159,87.7247,76176.0
2018-04-10 14:30:00,99.85,99.96,99.6,99.96,37132.0,87.7686,87.8653,87.5489,87.8653,37132.0
2018-04-10 15:00:00,99.95,100.09,99.76,99.91,29901.0,87.8565,87.9796,87.6895,87.8214,29901.0
2018-04-10 15:30:00,99.9,99.91,99.69,99.74,37131.0,87.8126,87.8214,87.628,87.6719,37131.0
2018-04-11 09:30:00,98.98,99.66,98.98,99.66,60011.0,87.0039,87.6016,87.0039,87.6016,60011.0
2018-04-11 10:00:00,99.68,99.7,99.46,99.67,31551.0,87.6192,87.6368,87.4258,87.6104,31551.0
2018-04-11 10:30:00,99.67,99.73,99.35,99.35,22678.0,87.6104,87.6631,87.3291,87.3291,22678.0
2018-04-11 11:00:00,99.34,99.61,99.27,99.61,20507.0,87.3203,87.5577,87.2588,87.5577,20507.0
2018-04-11 11:30:00,99.6,99.89,99.57,99.79,16317.0,87.5489,87.8038,87.5225,87.7159,16317.0
2018-04-11 12:00:00,99.81,99.98,99.79,99.81,23848.0,87.7335,87.8829,87.7159,87.7335,23848.0
2018-04-11 12:30:00,99.85,99.85,99.59,99.68,32885.0,87.7686,87.7686,87.5401,87.6192,32885.0
2018-04-11 13:00:00,99.72,99.78,99.53,99.64,36721.0,87.6543,87.7071,87.4873,87.584,36721.0
2018-04-11 13:30:00,99.67,99.7,99.51,99.68,17205.0,87.6104,87.6368,87.4698,87.6192,17205.0
2018-04-11 14:00:00,99.71,99.74,99.39,99.65,19710.0,87.6456,87.6719,87.3643,87.5928,19710.0
2018-04-11 14:30:00,99.57,99.76,99.45,99.59,29451.0,87.5225,87.6895,87.417,87.5401,29451.0
2018-04-11 15:00:00,99.62,99.66,99.25,99.39,111534.0,87.5664,87.6016,87.2412,87.3643,111534.0
2018-04-11 15:30:00,99.38,99.51,99.32,99.37,43701.0,87.3555,87.4698,87.3027,87.3467,43701.0
2018-04-12 09:30:00,99.83,100.18,99.73,100.15,54744.0,87.751,88.0587,87.6631,88.0323,54744.0
2018-04-12 10:00:00,100.17,100.21,100.0,100.08,25010.0,88.0499,88.0851,87.9005,87.9708,25010.0
2018-04-12 10:30:00,100.09,100.09,99.8,99.86,20740.0,87.9796,87.9796,87.7247,87.7774,20740.0
2018-04-12 11:00:00,99.87,100.1,99.87,100.02,12892.0,87.7862,87.9884,87.7862,87.9181,12892.0
2018-04-12 11:30:00,100.02,100.11,99.8,99.9,30200.0,87.9181,87.9972,87.7247,87.8126,30200.0
2018-04-12 12:00:00,99.91,100.02,99.89,99.97,28467.0,87.8214,87.9181,87.8038,87.8741,28467.0
2018-04-12 12:30:00,99.99,100.16,99.98,100.12,39174.0,87.8917,88.0411,87.8829,88.006,39174.0
2018-04-12 13:00:00,100.13,100.16,99.62,99.67,96545.0,88.0147,88.0411,87.5664,87.6104,96545.0
2018-04-12 13:30:00,99.64,99.96,99.64,99.75,17161.0,87.584,87.8653,87.584,87.6807,17161.0
2018-04-12 14:00:00,99.74,100.09,99.74,100.06,21133.0,87.6719,87.9796,87.6719,87.9532,21133.0
2018-04-12 14:30:00,100.06,100.1,99.89,100.04,19179.0,87.9532,87.9884,87.8038,87.9356,19179.0
2018-04-12 15:00:00,100.07,100.23,99.92,100.2,38457.0,87.962,88.1026,87.8302,88.0763,38457.0
2018-04-12 15:30:00,100.16,100.19,99.87,99.89,46017.0,88.0411,88.0675,87.7862,87.8038,46017.0
2018-04-13 09:30:00,100.36,100.52,100.11,100.12,39065.0,88.2169,88.3576,87.9972,88.006,39065.0
2018-04-13 10:00:00,100.11,100.13,99.63,99.67,27529.0,87.9972,88.0147,87.5752,87.6104,27529.0
2018-04-13 10:30:00,99.65,99.83,99.59,99.6,35091.0,87.5928,87.751,87.5401,87.5489,35091.0
2018-04-13 11:00:00,99.53,99.89,99.47,99.89,146821.0,87.4873,87.8038,87.4346,87.8038,146821.0
2018-04-13 11:30:00,99.85,99.93,99.75,99.91,13461.0,87.7686,87.8389,87.6807,87.8214,13461.0
2018-04-13 12:00:00,99.98,100.0,99.77,99.98,12726.0,87.8829,87.9005,87.6983,87.8829,12726.0
2018-04-13 12:30:00,99.92,99.92,99.74,99.83,21867.0,87.8302,87.8302,87.6719,87.751,21867.0
2018-04-13 13:00:00,99.82,100.09,99.82,100.08,16916.0,87.7423,87.9796,87.7423,87.9708,16916.0
2018-04-13 13:30:00,100.06,100.09,99.96,99.98,13918.0,87.9532,87.9796,87.8653,87.8829,13918.0
2018-04-13 14:00:00,99.97,100.01,99.82,99.86,17558.0,87.8741,87.9093,87.7423,87.7774,17558.0
2018-04-13 14:30:00,99.82,99.99,99.68,99.72,37100.0,87.7423,87.8917,87.6192,87.6543,37100.0
2018-04-13 15:00:00,99.66,99.66,99.28,99.42,38447.0,87.6016,87.6016,87.2676,87.3906,38447.0
2018-04-13 15:30:00,99.36,99.73,99.36,99.67,78045.0,87.3379,87.6631,87.3379,87.6104,78045.0
2018-04-16 09:30:00,100.2,100.56,99.99,100.2,49782.0,88.0763,88.3927,87.8917,88.0763,49782.0
2018-04-16 10:00:00,100.2,100.47,100.2,100.44,28476.0,88.0763,88.3136,88.0763,88.2872,28476.0
2018-04-16 10:30:00,100.45,100.48,100.27,100.39,22331.0,88.296,88.3224,88.1378,88.2433,22331.0
2018-04-16 11:00:00,100.39,100.54,100.35,100.45,11882.0,88.2433,88.3751,88.2081,88.296,11882.0
2018-04-16 11:30:00,100.43,100.5,100.35,100.49,21665.0,88.2784,88.34,88.2081,88.3312,21665.0
2018-04-16 12:00:00,100.56,100.63,100.53,100.56,12331.0,88.3927,88.4542,88.3663,88.3927,12331.0
2018-04-16 12:30:00,100.59,100.81,100.51,100.71,24376.0,88.4191,88.6125,88.3488,88.5246,24376.0
2018-04-16 13:00:00,100.74,100.91,100.74,100.83,446478.0,88.5509,88.7004,88.5509,88.63,446478.0
2018-04-16 13:30:00,100.83,100.92,100.8,100.84,38256.0,88.63,88.7092,88.6037,88.6388,38256.0
2018-04-16 14:00:00,100.86,100.87,100.63,100.7,30543.0,88.6564,88.6652,88.4542,88.5158,30543.0
2018-04-16 14:30:00,100.71,100.83,100.7,100.71,22215.0,88.5246,88.63,88.5158,88.5246,22215.0
2018-04-16 15:00:00,100.73,100.79,100.55,100.7,34186.0,88.5421,88.5949,88.3839,88.5158,34186.0
2018-04-16 15:30:00,100.67,100.78,100.61,100.62,127106.0,88.4894,88.5861,88.4367,88.4455,127106.0
2018-04-17 09:30:00,101.2,101.47,100.98,101.23,35239.0,88.9553,89.1926,88.7619,88.9816,35239.0
2018-04-17 10:00:00,101.26,101.32,101.22,101.29,31834.0,89.008,89.0608,88.9729,89.0344,31834.0
2018-04-17 10:30:00,101.32,101.54,101.3,101.52,24501.0,89.0608,89.2541,89.0432,89.2366,24501.0
2018-04-17 11:00:00,101.52,101.62,101.52,101.56,142102.0,89.2366,89.3245,89.2366,89.2717,142102.0
2018-04-17 11:30:00,101.56,101.56,101.44,101.47,13456.0,89.2717,89.2717,89.1662,89.1926,13456.0
2018-04-17 12:00:00,101.52,101.53,101.45,101.5,12134.0,89.2366,89.2453,89.175,89.219,12134.0
2018-04-17 12:30:00,101.47,101.47,101.34,101.37,17966.0,89.1926,89.1926,89.0783,89.1047,17966.0
2018-04-17 13:00:00,101.32,101.42,101.23,101.33,11739.0,89.0608,89.1487,88.9816,89.0695,11739.0
2018-04-17 13:30:00,101.36,101.44,101.3,101.42,19449.0,89.0959,89.1662,89.0432,89.1487,19449.0
2018-04-17 14:00:00,101.42,101.51,101.27,101.33,22581.0,89.1487,89.2278,89.0168,89.0695,22581.0
2018-04-17 14:30:00,101.32,101.46,101.31,101.4,14595.0,89.0608,89.1838,89.052,89.1311,14595.0
2018-04-17 15:00:00,101.39,101.68,101.38,101.62,33066.0,89.1223,89.3772,89.1135,89.3245,33066.0
2018-04-17 15:30:00,101.61,101.68,101.43,101.44,254928.0,89.3157,89.3772,89.1574,89.1662,254928.0
2018-04-18 09:30:00,101.74,101.9,101.58,101.84,26286.0,89.4299,89.5706,89.2893,89.5178,26286.0
2018-04-18 10:00:00,101.83,101.88,101.62,101.87,32572.0,89.509,89.553,89.3245,89.5442,32572.0
2018-04-18 10:30:00,101.94,102.08,101.89,102.06,25630.0,89.6057,89.7288,89.5618,89.7112,25630.0
2018-04-18 11:00:00,102.07,102.17,102.05,102.17,16348.0,89.72,89.8079,89.7024,89.8079,16348.0
2018-04-18 11:30:00,102.14,102.17,102.0,102.0,19545.0,89.7815,89.8079,89.6585,89.6585,19545.0
2018-04-18 12:00:00,101.98,102.08,101.96,101.98,9140.0,89.6409,89.7288,89.6233,89.6409,9140.0
2018-04-18 12:30:00,101.98,102.03,101.9,102.01,15972.0,89.6409,89.6849,89.5706,89.6673,15972.0
2018-04-18 13:00:00,102.01,102.11,102.0,102.03,15605.0,89.6673,89.7552,89.6585,89.6849,15605.0
2018-04-18 13:30:00,102.03,102.04,101.9,101.9,18098.0,89.6849,89.6936,89.5706,89.5706,18098.0
2018-04-18 14:00:00,101.83,102.04,101.83,102.02,22452.0,89.509,89.6936,89.509,89.6761,22452.0
2018-04-18 14:30:00,102.02,102.04,101.93,102.03,11859.0,89.6761,89.6936,89.597,89.6849,11859.0
2018-04-18 15:00:00,101.93,101.99,101.89,101.91,38103.0,89.597,89.6497,89.5618,89.5794,38103.0
2018-04-18 15:30:00,101.9,101.91,101.7,101.71,49376.0,89.5706,89.5794,89.3948,89.4036,49376.0
2018-04-19 09:30:00,101.56,101.56,101.14,101.22,24141.0,89.2717,89.2717,88.9025,88.9729,24141.0
2018-04-19 10:00:00,101.26,101.41,101.07,101.34,13986.0,89.008,89.1399,88.841,89.0783,13986.0
2018-04-19 10:30:00,101.34,101.48,101.09,101.09,11256.0,89.0783,89.2014,88.8586,88.8586,11256.0
2018-04-19 11:00:00,101.11,101.11,100.96,101.08,37357.0,88.8762,88.8762,88.7443,88.8498,37357.0
2018-04-19 11:30:00,101.07,101.08,100.82,100.82,22103.0,88.841,88.8498,88.6213,88.6213,22103.0
2018-04-19 12:00:00,100.82,100.85,100.72,100.73,17593.0,88.6213,88.6476,88.5334,88.5421,17593.0
2018-04-19 12:30:00,100.8,100.89,100.75,100.78,15999.0,88.6037,88.6828,88.5597,88.5861,15999.0
2018-04-19 13:00:00,100.7,100.72,100.56,100.6,24501.0,88.5158,88.5334,88.3927,88.4279,24501.0
2018-04-19 13:30:00,100.59,100.8,100.57,100.75,31360.0,88.4191,88.6037,88.4015,88.5597,31360.0
2018-04-19 14:00:00,100.77,100.8,100.64,100.75,36579.0,88.5773,88.6037,88.463,88.5597,36579.0
2018-04-19 14:30:00,100.72,100.91,100.68,100.89,21229.0,88.5334,88.7004,88.4982,88.6828,21229.0
2018-04-19 15:00:00,100.91,100.97,100.8,100.8,13834.0,88.7004,88.7531,88.6037,88.6037,13834.0
2018-04-19 15:30:00,100.77,101.19,100.76,100.99,79448.0,88.5773,88.9465,88.5685,88.7707,79448.0
2018-04-20 09:30:00,101.0,101.11,100.84,100.92,19883.0,88.7795,88.8762,88.6388,88.7092,19883.0
2018-04-20 10:00:00,100.93,100.94,100.67,100.77,11270.0,88.7179,88.7267,88.4894,88.5773,11270.0
2018-04-20 10:30:00,100.79,100.83,100.45,100.48,42206.0,88.5949,88.63,88.296,88.3224,42206.0
2018-04-20 11:00:00,100.48,100.5,100.1,100.17,20036.0,88.3224,88.34,87.9884,88.0499,20036.0
2018-04-20 11:30:00,100.22,100.53,100.22,100.42,10150.0,88.0939,88.3663,88.0939,88.2697,10150.0
2018-04-20 12:00:00,100.36,100.39,100.23,100.3,11056.0,88.2169,88.2433,88.1026,88.1642,11056.0
2018-04-20 12:30:00,100.24,100.31,100.06,100.21,20611.0,88.1114,88.173,87.9532,88.0851,20611.0
2018-04-20 13:00:00,100.19,100.33,100.1,100.32,19706.0,88.0675,88.1905,87.9884,88.1818,19706.0
2018-04-20 13:30:00,100.35,100.48,100.3,100.41,11665.0,88.2081,88.3224,88.1642,88.2609,11665.0
2018-04-20 14:00:00,100.39,100.42,100.3,100.37,13761.0,88.2433,88.2697,88.1642,88.2257,13761.0
2018-04-20 14:30:00,100.38,100.4,100.18,100.25,25623.0,88.2345,88.2521,88.0587,88.1202,25623.0
2018-04-20 15:00:00,100.25,100.25,99.93,100.02,37681.0,88.1202,88.1202,87.8389,87.9181,37681.0
2018-04-20 15:30:00,100.04,100.26,99.98,100.26,49105.0,87.9356,88.129,87.8829,88.129,49105.0
2018-04-23 09:30:00,100.36,100.7,100.27,100.55,33230.0,88.2169,88.5158,88.1378,88.3839,33230.0
2018-04-23 10:00:00,100.57,100.6,100.42,100.46,17405.0,88.4015,88.4279,88.2697,88.3048,17405.0
2018-04-23 10:30:00,100.49,100.55,100.32,100.52,30790.0,88.3312,88.3839,88.1818,88.3576,30790.0
2018-04-23 11:00:00,100.52,100.84,100.51,100.71,16958.0,88.3576,88.6388,88.3488,88.5246,16958.0
2018-04-23 11:30:00,100.77,100.78,100.57,100.62,11824.0,88.5773,88.5861,88.4015,88.4455,11824.0
2018-04-23 12:00:00,100.68,100.69,100.46,100.47,12071.0,88.4982,88.507,88.3048,88.3136,12071.0
2018-04-23 12:30:00,100.48,100.5,100.37,100.43,8847.0,88.3224,88.34,88.2257,88.2784,8847.0
2018-04-23 13:00:00,100.43,100.46,100.38,100.41,12637.0,88.2784,88.3048,88.2345,88.2609,12637.0
2018-04-23 13:30:00,100.47,100.54,100.37,100.51,14434.0,88.3136,88.3751,88.2257,88.3488,14434.0
2018-04-23 14:00:00,100.5,100.51,100.12,100.18,26386.0,88.34,88.3488,88.006,88.0587,26386.0
2018-04-23 14:30:00,100.17,100.24,100.0,100.07,16343.0,88.0499,88.1114,87.9005,87.962,16343.0
2018-04-23 15:00:00,100.07,100.34,100.06,100.33,11002.0,87.962,88.1993,87.9532,88.1905,11002.0
2018-04-23 15:30:00,100.32,100.44,100.26,100.42,27585.0,88.1818,88.2872,88.129,88.2697,27585.0
2018-04-24 09:30:00,100.85,100.98,100.61,100.76,27468.0,88.6476,88.7619,88.4367,88.5685,27468.0
2018-04-24 10:00:00,100.79,100.97,100.54,100.66,29228.0,88.5949,88.7531,88.3751,88.4806,29228.0
2018-04-24 10:30:00,100.64,100.8,100.55,100.68,22056.0,88.463,88.6037,88.3839,88.4982,22056.0
2018-04-24 11:00:00,100.63,100.84,100.49,100.78,24345.0,88.4542,88.6388,88.3312,88.5861,24345.0
2018-04-24 11:30:00,100.83,100.85,100.48,100.48,19785.0,88.63,88.6476,88.3224,88.3224,19785.0
2018-04-24 12:00:00,100.46,100.5,100.12,100.17,20211.0,88.3048,88.34,88.006,88.0499,20211.0
2018-04-24 12:30:00,100.18,100.2,99.68,99.68,70605.0,88.0587,88.0763,87.6192,87.6192,70605.0
2018-04-24 13:00:00,99.73,99.81,99.55,99.6,29461.0,87.6631,87.7335,87.5049,87.5489,29461.0
2018-04-24 13:30:00,99.55,99.63,99.05,99.13,33996.0,87.5049,87.5752,87.0654,87.1357,33996.0
2018-04-24 14:00:00,99.12,99.31,98.89,99.08,45752.0,87.1269,87.294,86.9248,87.0918,45752.0
2018-04-24 14:30:00,99.02,99.24,98.82,99.17,38184.0,87.039,87.2324,86.8632,87.1709,38184.0
2018-04-24 15:00:00,99.22,99.58,99.22,99.39,26381.0,87.2148,87.5313,87.2148,87.3643,26381.0
2018-04-24 15:30:00,99.33,99.49,99.03,99.45,44501.0,87.3115,87.4522,87.0478,87.417,44501.0
2018-04-25 09:30:00,99.37,99.38,98.76,98.87,40278.0,87.3467,87.3555,86.8105,86.9072,40278.0
2018-04-25 10:00:00,98.95,99.38,98.91,99.28,54180.0,86.9775,87.3555,86.9424,87.2676,54180.0
2018-04-25 10:30:00,99.25,99.54,99.25,99.42,25959.0,87.2412,87.4961,87.2412,87.3906,25959.0
2018-04-25 11:00:00,99.4,99.54,99.38,99.49,17878.0,87.3731,87.4961,87.3555,87.4522,17878.0
2018-04-25 11:30:00,99.47,99.48,99.16,99.17,16894.0,87.4346,87.4434,87.1621,87.1709,16894.0
2018-04-25 12:00:00,99.17,99.39,99.14,99.39,10813.0,87.1709,87.3643,87.1445,87.3643,10813.0
2018-04-25 12:30:00,99.35,99.49,99.34,99.4,14650.0,87.3291,87.4522,87.3203,87.3731,14650.0
2018-04-25 13:00:00,99.44,99.54,99.32,99.43,12329.0,87.4082,87.4961,87.3027,87.3994,12329.0
2018-04-25 13:30:00,99.45,99.65,99.44,99.58,21558.0,87.417,87.5928,87.4082,87.5313,21558.0
2018-04-25 14:00:00,99.55,99.57,99.39,99.5,25953.0,87.5049,87.5225,87.3643,87.461,25953.0
2018-04-25 14:30:00,99.45,99.88,99.44,99.88,14743.0,87.417,87.795,87.4082,87.795,14743.0
2018-04-25 15:00:00,99.89,99.91,99.74,99.74,26341.0,87.8038,87.8214,87.6719,87.6719,26341.0
2018-04-25 15:30:00,99.8,99.86,99.45,99.73,51224.0,87.7247,87.7774,87.417,87.6631,51224.0
2018-04-26 09:30:00,99.97,100.0,99.72,99.97,42465.0,87.8741,87.9005,87.6543,87.8741,42465.0
2018-04-26 10:00:00,99.98,100.19,99.93,100.13,17118.0,87.8829,88.0675,87.8389,88.0147,17118.0
2018-04-26 10:30:00,100.14,100.36,100.14,100.35,24108.0,88.0235,88.2169,88.0235,88.2081,24108.0
2018-04-26 11:00:00,100.35,100.37,100.08,100.11,22427.0,88.2081,88.2257,87.9708,87.9972,22427.0
2018-04-26 11:30:00,100.04,100.13,99.93,100.02,10430.0,87.9356,88.0147,87.8389,87.9181,10430.0
2018-04-26 12:00:00,100.12,100.3,100.1,100.26,16430.0,88.006,88.1642,87.9884,88.129,16430.0
2018-04-26 12:30:00,100.23,100.28,100.17,100.25,5974.0,88.1026,88.1466,88.0499,88.1202,5974.0
2018-04-26 13:00:00,100.26,100.48,100.26,100.42,13679.0,88.129,88.3224,88.129,88.2697,13679.0
2018-04-26 13:30:00,100.38,100.52,100.36,100.51,5432.0,88.2345,88.3576,88.2169,88.3488,5432.0
2018-04-26 14:00:00,100.55,100.59,100.5,100.55,14629.0,88.3839,88.4191,88.34,88.3839,14629.0
2018-04-26 14:30:00,100.58,100.72,100.54,100.68,14834.0,88.4103,88.5334,88.3751,88.4982,14834.0
2018-04-26 15:00:00,100.69,100.75,100.48,100.48,25777.0,88.507,88.5597,88.3224,88.3224,25777.0
2018-04-26 15:30:00,100.51,100.57,100.4,100.48,33590.0,88.3488,88.4015,88.2521,88.3224,33590.0
2018-04-27 09:30:00,100.5,100.76,100.37,100.66,15503.0,88.34,88.5685,88.2257,88.4806,15503.0
2018-04-27 10:00:00,100.65,100.79,100.59,100.72,7966.0,88.4718,88.5949,88.4191,88.5334,7966.0
2018-04-27 10:30:00,100.59,100.61,100.32,100.41,24783.0,88.4191,88.4367,88.1818,88.2609,24783.0
2018-04-27 11:00:00,100.5,100.66,100.5,100.66,11281.0,88.34,88.4806,88.34,88.4806,11281.0
2018-04-27 11:30:00,100.62,100.66,100.47,100.56,12813.0,88.4455,88.4806,88.3136,88.3927,12813.0
2018-04-27 12:00:00,100.55,100.68,100.55,100.68,10391.0,88.3839,88.4982,88.3839,88.4982,10391.0
2018-04-27 12:30:00,100.64,100.94,100.57,100.88,11118.0,88.463,88.7267,88.4015,88.674,11118.0
2018-04-27 13:00:00,100.87,100.93,100.84,100.85,10776.0,88.6652,88.7179,88.6388,88.6476,10776.0
2018-04-27 13:30:00,100.78,100.84,100.74,100.74,9833.0,88.5861,88.6388,88.5509,88.5509,9833.0
2018-04-27 14:00:00,100.76,100.79,100.69,100.78,11119.0,88.5685,88.5949,88.507,88.5861,11119.0
2018-04-27 14:30:00,100.8,100.8,100.72,100.8,19919.0,88.6037,88.6037,88.5334,88.6037,19919.0
2018-04-27 15:00:00,100.81,100.91,100.71,100.71,8481.0,88.6125,88.7004,88.5246,88.5246,8481.0
2018-04-27 15:30:00,100.75,100.86,100.73,100.8,19298.0,88.5597,88.6564,88.5421,88.6037,19298.0
2018-04-30 09:30:00,100.86,101.15,100.86,100.93,40116.0,88.6564,88.9113,88.6564,88.7179,40116.0
2018-04-30 10:00:00,100.92,100.98,100.74,100.83,24862.0,88.7092,88.7619,88.5509,88.63,24862.0
2018-04-30 10:30:00,100.81,100.9,100.73,100.79,34824.0,88.6125,88.6916,88.5421,88.5949,34824.0
2018-04-30 11:00:00,100.82,100.87,100.76,100.78,16230.0,88.6213,88.6652,88.5685,88.5861,16230.0
2018-04-30 11:30:00,100.77,100.81,100.49,100.55,24478.0,88.5773,88.6125,88.3312,88.3839,24478.0
2018-04-30 12:00:00,100.54,100.54,100.37,100.43,25568.0,88.3751,88.3751,88.2257,88.2784,25568.0
2018-04-30 12:30:00,100.44,100.44,100.2,100.36,31418.0,88.2872,88.2872,88.0763,88.2169,31418.0
2018-04-30 13:00:00,100.36,100.4,100.24,100.4,16812.0,88.2169,88.2521,88.1114,88.2521,16812.0
2018-04-30 13:30:00,100.39,100.51,100.36,100.44,26870.0,88.2433,88.3488,88.2169,88.2872,26870.0
2018-04-30 14:00:00,100.43,100.44,100.1,100.28,40170.0,88.2784,88.2872,87.9884,88.1466,40170.0
2018-04-30 14:30:00,100.22,100.26,100.1,100.17,29163.0,88.0939,88.129,87.9884,88.0499,29163.0
2018-04-30 15:00:00,100.15,100.21,99.95,99.99,50145.0,88.0323,88.0851,87.8565,87.8917,50145.0
2018-04-30 15:30:00,99.97,100.22,99.85,99.85,190485.0,87.8741,88.0939,87.7686,87.7686,190485.0
2018-05-01 09:30:00,99.66,99.71,99.45,99.68,23725.0,87.6016,87.6456,87.417,87.6192,23725.0
2018-05-01 10:00:00,99.63,99.63,99.33,99.4,223493.0,87.5752,87.5752,87.3115,87.3731,223493.0
2018-05-01 10:30:00,99.38,99.42,99.13,99.13,90059.0,87.3555,87.3906,87.1357,87.1357,90059.0
2018-05-01 11:00:00,99.12,99.26,98.95,99.21,20969.0,87.1269,87.25,86.9775,87.2061,20969.0
2018-05-01 11:30:00,99.26,99.35,99.11,99.11,18256.0,87.25,87.3291,87.1182,87.1182,18256.0
2018-05-01 12:00:00,99.1,99.25,99.09,99.24,15397.0,87.1094,87.2412,87.1006,87.2324,15397.0
2018-05-01 12:30:00,99.26,99.28,99.12,99.14,10833.0,87.25,87.2676,87.1269,87.1445,10833.0
2018-05-01 13:00:00,99.14,99.14,98.91,98.96,14508.0,87.1445,87.1445,86.9424,86.9863,14508.0
2018-05-01 13:30:00,98.96,99.47,98.96,99.45,30118.0,86.9863,87.4346,86.9863,87.417,30118.0
2018-05-01 14:00:00,99.51,99.61,99.43,99.6,31811.0,87.4698,87.5577,87.3994,87.5489,31811.0
2018-05-01 14:30:00,99.58,99.81,99.55,99.7,25340.0,87.5313,87.7335,87.5049,87.6368,25340.0
2018-05-01 15:00:00,99.76,99.8,99.51,99.59,16386.0,87.6895,87.7247,87.4698,87.5401,16386.0
2018-05-01 15:30:00,99.55,99.9,99.54,99.89,49722.0,87.5049,87.8126,87.4961,87.8038,49722.0
2018-05-02 09:30:00,99.62,99.78,99.37,99.39,12729.0,87.5664,87.7071,87.3467,87.3643,12729.0
2018-05-02 10:00:00,99.37,99.62,99.33,99.47,18689.0,87.3467,87.5664,87.3115,87.4346,18689.0
2018-05-02 10:30:00,99.46,99.62,99.45,99.62,16171.0,87.4258,87.5664,87.417,87.5664,16171.0
2018-05-02 11:00:00,99.62,99.74,99.6,99.64,15646.0,87.5664,87.6719,87.5489,87.584,15646.0
2018-05-02 11:30:00,99.61,99.61,99.36,99.43,18688.0,87.5577,87.5577,87.3379,87.3994,18688.0
2018-05-02 12:00:00,99.38,99.54,99.37,99.54,6137.0,87.3555,87.4961,87.3467,87.4961,6137.0
2018-05-02 12:30:00,99.54,99.57,99.47,99.56,11237.0,87.4961,87.5225,87.4346,87.5137,11237.0
2018-05-02 13:00:00,99.61,99.69,99.59,99.67,5793.0,87.5577,87.628,87.5401,87.6104,5793.0
2018-05-02 13:30:00,99.66,99.69,99.6,99.66,18899.0,87.6016,87.628,87.5489,87.6016,18899.0
2018-05-02 14:00:00,99.65,99.95,99.65,99.83,13285.0,87.5928,87.8565,87.5928,87.751,13285.0
2018-05-02 14:30:00,99.8,99.87,99.6,99.61,16667.0,87.7247,87.7862,87.5489,87.5577,16667.0
2018-05-02 15:00:00,99.54,99.66,99.21,99.3,24895.0,87.4961,87.6016,87.2061,87.2852,24895.0
2018-05-02 15:30:00,99.28,99.28,98.93,99.07,45719.0,87.2676,87.2676,86.9599,87.083,45719.0
2018-05-03 09:30:00,98.81,98.9,98.38,98.69,72737.0,86.8545,86.9336,86.4765,86.749,72737.0
2018-05-03 10:00:00,98.65,98.66,97.96,98.01,42690.0,86.7138,86.7226,86.1073,86.1513,42690.0
2018-05-03 10:30:00,97.97,98.01,97.53,97.7,137565.0,86.1161,86.1513,85.7293,85.8788,137565.0
2018-05-03 11:00:00,97.72,98.0,97.67,97.8,37549.0,85.8963,86.1425,85.8524,85.9667,37549.0
2018-05-03 11:30:00,97.82,98.14,97.74,98.14,23544.0,85.9842,86.2655,85.9139,86.2655,23544.0
2018-05-03 12:00:00,98.18,98.26,97.91,97.91,14258.0,86.3007,86.371,86.0634,86.0634,14258.0
2018-05-03 12:30:00,97.92,98.78,97.91,98.77,35777.0,86.0721,86.8281,86.0634,86.8193,35777.0
2018-05-03 13:00:00,98.78,98.78,98.48,98.55,45454.0,86.8281,86.8281,86.5644,86.6259,45454.0
2018-05-03 13:30:00,98.57,98.94,98.57,98.77,19196.0,86.6435,86.9687,86.6435,86.8193,19196.0
2018-05-03 14:00:00,98.71,98.83,98.61,98.7,12695.0,86.7666,86.872,86.6787,86.7578,12695.0
2018-05-03 14:30:00,98.75,98.97,98.6,98.65,15372.0,86.8017,86.9951,86.6699,86.7138,15372.0
2018-05-03 15:00:00,98.67,98.81,98.6,98.78,23235.0,86.7314,86.8545,86.6699,86.8281,23235.0
2018-05-03 15:30:00,98.78,98.86,98.57,98.73,83483.0,86.8281,86.8984,86.6435,86.7841,83483.0
2018-05-04 09:30:00,98.29,98.66,98.22,98.6,37700.0,86.3974,86.7226,86.3358,86.6699,37700.0
2018-05-04 10:00:00,98.57,99.02,98.53,99.0,22104.0,86.6435,87.039,86.6083,87.0215,22104.0
2018-05-04 10:30:00,99.01,99.32,98.97,99.28,107112.0,87.0303,87.3027,86.9951,87.2676,107112.0
2018-05-04 11:00:00,99.24,99.51,99.19,99.51,29584.0,87.2324,87.4698,87.1885,87.4698,29584.0
2018-05-04 11:30:00,99.5,99.62,99.48,99.57,12924.0,87.461,87.5664,87.4434,87.5225,12924.0
2018-05-04 12:00:00,99.59,99.67,99.54,99.66,9909.0,87.5401,87.6104,87.4961,87.6016,9909.0
2018-05-04 12:30:00,99.69,99.75,99.65,99.74,11526.0,87.628,87.6807,87.5928,87.6719,11526.0
2018-05-04 13:00:00,99.73,99.88,99.7,99.8,10173.0,87.6631,87.795,87.6368,87.7247,10173.0
2018-05-04 13:30:00,99.82,99.89,99.77,99.88,20265.0,87.7423,87.8038,87.6983,87.795,20265.0
2018-05-04 14:00:00,99.93,100.15,99.92,100.15,72413.0,87.8389,88.0323,87.8302,88.0323,72413.0
2018-05-04 14:30:00,100.16,100.18,100.01,100.02,21188.0,88.0411,88.0587,87.9093,87.9181,21188.0
2018-05-04 15:00:00,100.03,100.13,99.99,100.05,28739.0,87.9268,88.0147,87.8917,87.9444,28739.0
2018-05-04 15:30:00,100.03,100.03,99.72,99.86,66181.0,87.9268,87.9268,87.6543,87.7774,66181.0
2018-05-07 09:30:00,100.08,100.27,100.06,100.27,28906.0,87.9708,88.1378,87.9532,88.1378,28906.0
2018-05-07 10:00:00,100.26,100.28,100.0,100.05,10235.0,88.129,88.1466,87.9005,87.9444,10235.0
2018-05-07 10:30:00,100.11,100.11,99.83,100.1,12910.0,87.9972,87.9972,87.751,87.9884,12910.0
2018-05-07 11:00:00,100.08,100.18,100.0,100.15,16169.0,87.9708,88.0587,87.9005,88.0323,16169.0
2018-05-07 11:30:00,100.15,100.17,100.07,100.17,23433.0,88.0323,88.0499,87.962,88.0499,23433.0
2018-05-07 12:00:00,100.16,100.23,100.14,100.18,53787.0,88.0411,88.1026,88.0235,88.0587,53787.0
2018-05-07 12:30:00,100.19,100.23,100.1,100.14,16284.0,88.0675,88.1026,87.9884,88.0235,16284.0
2018-05-07 13:00:00,100.15,100.2,100.06,100.15,17258.0,88.0323,88.0763,87.9532,88.0323,17258.0
2018-05-07 13:30:00,100.16,100.21,100.13,100.2,31999.0,88.0411,88.0851,88.0147,88.0763,31999.0
2018-05-07 14:00:00,100.19,100.32,100.17,100.31,12740.0,88.0675,88.1818,88.0499,88.173,12740.0
2018-05-07 14:30:00,100.29,100.38,100.02,100.07,30654.0,88.1554,88.2345,87.9181,87.962,30654.0
2018-05-07 15:00:00,100.04,100.11,99.76,99.84,31018.0,87.9356,87.9972,87.6895,87.7598,31018.0
2018-05-07 15:30:00,99.87,100.01,99.84,99.99,36919.0,87.7862,87.9093,87.7598,87.8917,36919.0
2018-05-08 09:30:00,99.83,100.0,99.75,99.8,30649.0,87.751,87.9005,87.6807,87.7247,30649.0
2018-05-08 10:00:00,99.82,99.93,99.78,99.82,7495.0,87.7423,87.8389,87.7071,87.7423,7495.0
2018-05-08 10:30:00,99.87,100.04,99.84,99.97,17313.0,87.7862,87.9356,87.7598,87.8741,17313.0
2018-05-08 11:00:00,99.91,100.11,99.76,100.01,20283.0,87.8214,87.9972,87.6895,87.9093,20283.0
2018-05-08 11:30:00,100.01,100.04,99.84,99.89,9081.0,87.9093,87.9356,87.7598,87.8038,9081.0
2018-05-08 12:00:00,99.92,99.92,99.73,99.74,7648.0,87.8302,87.8302,87.6631,87.6719,7648.0
2018-05-08 12:30:00,99.75,99.78,99.57,99.66,11099.0,87.6807,87.7071,87.5225,87.6016,11099.0
2018-05-08 13:00:00,99.66,99.79,99.65,99.79,9259.0,87.6016,87.7159,87.5928,87.7159,9259.0
2018-05-08 13:30:00,99.78,99.83,99.69,99.69,8249.0,87.7071,87.751,87.628,87.628,8249.0
2018-05-08 14:00:00,99.69,99.89,99.59,99.65,20132.0,87.628,87.8038,87.5401,87.5928,20132.0
2018-05-08 14:30:00,99.7,99.74,99.39,99.57,19245.0,87.6368,87.6719,87.3643,87.5225,19245.0
2018-05-08 15:00:00,99.58,99.87,99.51,99.81,24865.0,87.5313,87.7862,87.4698,87.7335,24865.0
2018-05-08 15:30:00,99.83,99.94,99.81,99.93,95248.0,87.751,87.8477,87.7335,87.8389,95248.0
2018-05-09 09:30:00,100.21,100.44,100.19,100.39,12501.0,88.0851,88.2872,88.0675,88.2433,12501.0
2018-05-09 10:00:00,100.27,100.37,100.25,100.28,12331.0,88.1378,88.2257,88.1202,88.1466,12331.0
2018-05-09 10:30:00,100.21,100.28,100.1,100.11,9089.0,88.0851,88.1466,87.9884,87.9972,9089.0
2018-05-09 11:00:00,100.14,100.21,100.06,100.19,45468.0,88.0235,88.0851,87.9532,88.0675,45468.0
2018-05-09 11:30:00,100.19,100.23,100.14,100.21,6529.0,88.0675,88.1026,88.0235,88.0851,6529.0
2018-05-09 12:00:00,100.21,100.45,100.21,100.45,19657.0,88.0851,88.296,88.0851,88.296,19657.0
2018-05-09 12:30:00,100.47,100.71,100.45,100.64,13922.0,88.3136,88.5246,88.296,88.463,13922.0
2018-05-09 13:00:00,100.7,100.8,100.66,100.8,22094.0,88.5158,88.6037,88.4806,88.6037,22094.0
2018-05-09 13:30:00,100.81,100.88,100.8,100.84,44016.0,88.6125,88.674,88.6037,88.6388,44016.0
2018-05-09 14:00:00,100.87,100.93,100.72,100.8,35642.0,88.6652,88.7179,88.5334,88.6037,35642.0
2018-05-09 14:30:00,100.81,100.93,100.78,100.85,18566.0,88.6125,88.7179,88.5861,88.6476,18566.0
2018-05-09 15:00:00,100.83,100.86,100.69,100.7,20389.0,88.63,88.6564,88.507,88.5158,20389.0
2018-05-09 15:30:00,100.75,100.75,100.6,100.75,23290.0,88.5597,88.5597,88.4279,88.5597,23290.0
2018-05-10 09:30:00,101.1,101.16,101.04,101.13,21146.0,88.8674,88.9201,88.8146,88.8937,21146.0
2018-05-10 10:00:00,101.14,101.17,100.93,101.13,27766.0,88.9025,88.9289,88.7179,88.8937,27766.0
2018-05-10 10:30:00,101.16,101.26,101.15,101.18,13971.0,88.9201,89.008,88.9113,88.9377,13971.0
2018-05-10 11:00:00,101.18,101.39,101.17,101.35,31119.0,88.9377,89.1223,88.9289,89.0871,31119.0
2018-05-10 11:30:00,101.35,101.52,101.33,101.52,20996.0,89.0871,89.2366,89.0695,89.2366,20996.0
2018-05-10 12:00:00,101.51,101.69,101.5,101.68,34839.0,89.2278,89.386,89.219,89.3772,34839.0
2018-05-10 12:30:00,101.66,101.71,101.62,101.63,9004.0,89.3596,89.4036,89.3245,89.3332,9004.0
2018-05-10 13:00:00,101.65,101.75,101.59,101.6,39649.0,89.3508,89.4387,89.2981,89.3069,39649.0
2018-05-10 13:30:00,101.58,101.62,101.46,101.52,38069.0,89.2893,89.3245,89.1838,89.2366,38069.0
2018-05-10 14:00:00,101.54,101.64,101.45,101.59,24985.0,89.2541,89.342,89.175,89.2981,24985.0
2018-05-10 14:30:00,101.62,101.63,101.36,101.6,26383.0,89.3245,89.3332,89.0959,89.3069,26383.0
2018-05-10 15:00:00,101.61,101.65,101.47,101.52,40117.0,89.3157,89.3508,89.1926,89.2366,40117.0
2018-05-10 15:30:00,101.52,101.66,101.44,101.61,54157.0,89.2366,89.3596,89.1662,89.3157,54157.0
2018-05-11 09:30:00,101.57,101.86,101.51,101.85,19522.0,89.2805,89.5354,89.2278,89.5266,19522.0
2018-05-11 10:00:00,101.85,101.95,101.8,101.86,13150.0,89.5266,89.6145,89.4827,89.5354,13150.0
2018-05-11 10:30:00,101.86,101.97,101.79,101.97,6767.0,89.5354,89.6321,89.4739,89.6321,6767.0
2018-05-11 11:00:00,101.98,101.99,101.81,101.82,23020.0,89.6409,89.6497,89.4915,89.5003,23020.0
2018-05-11 11:30:00,101.82,101.84,101.71,101.74,14244.0,89.5003,89.5178,89.4036,89.4299,14244.0
2018-05-11 12:00:00,101.74,101.79,101.5,101.55,9189.0,89.4299,89.4739,89.219,89.2629,9189.0
2018-05-11 12:30:00,101.53,101.66,101.52,101.65,5743.0,89.2453,89.3596,89.2366,89.3508,5743.0
2018-05-11 13:00:00,101.63,101.68,101.59,101.65,10973.0,89.3332,89.3772,89.2981,89.3508,10973.0
2018-05-11 13:30:00,101.63,101.65,101.53,101.62,16729.0,89.3332,89.3508,89.2453,89.3245,16729.0
2018-05-11 14:00:00,101.62,101.66,101.44,101.66,13862.0,89.3245,89.3596,89.1662,89.3596,13862.0
2018-05-11 14:30:00,101.64,101.69,101.58,101.66,17474.0,89.342,89.386,89.2893,89.3596,17474.0
2018-05-11 15:00:00,101.69,101.76,101.67,101.72,14929.0,89.386,89.4475,89.3684,89.4124,14929.0
2018-05-11 15:30:00,101.69,101.79,101.62,101.69,27598.0,89.386,89.4739,89.3245,89.386,27598.0
2018-05-14 09:30:00,101.98,102.13,101.93,102.08,40265.0,89.6409,89.7728,89.597,89.7288,40265.0
2018-05-14 10:00:00,102.07,102.1,101.97,102.1,23295.0,89.72,89.7464,89.6321,89.7464,23295.0
2018-05-14 10:30:00,102.12,102.17,101.95,101.95,19173.0,89.764,89.8079,89.6145,89.6145,19173.0
2018-05-14 11:00:00,101.94,102.02,101.87,101.87,5529.0,89.6057,89.6761,89.5442,89.5442,5529.0
2018-05-14 11:30:00,101.89,101.95,101.83,101.87,17533.0,89.5618,89.6145,89.509,89.5442,17533.0
2018-05-14 12:00:00,101.88,102.0,101.82,101.85,62977.0,89.553,89.6585,89.5003,89.5266,62977.0
2018-05-14 12:30:00,101.83,101.85,101.71,101.71,12589.0,89.509,89.5266,89.4036,89.4036,12589.0
2018-05-14 13:00:00,101.7,101.7,101.58,101.65,15849.0,89.3948,89.3948,89.2893,89.3508,15849.0
2018-05-14 13:30:00,101.65,101.74,101.6,101.67,12362.0,89.3508,89.4299,89.3069,89.3684,12362.0
2018-05-14 14:00:00,101.67,101.68,101.52,101.64,21379.0,89.3684,89.3772,89.2366,89.342,21379.0
2018-05-14 14:30:00,101.63,101.74,101.63,101.74,12842.0,89.3332,89.4299,89.3332,89.4299,12842.0
2018-05-14 15:00:00,101.76,101.81,101.7,101.77,80079.0,89.4475,89.4915,89.3948,89.4563,80079.0
2018-05-14 15:30:00,101.79,101.79,101.6,101.69,61310.0,89.4739,89.4739,89.3069,89.386,61310.0
2018-05-15 09:30:00,101.29,101.33,100.92,100.96,64192.0,89.0344,89.0695,88.7092,88.7443,64192.0
2018-05-15 10:00:00,100.95,101.14,100.95,101.12,23483.0,88.7355,88.9025,88.7355,88.885,23483.0
2018-05-15 10:30:00,101.08,101.33,101.06,101.28,22047.0,88.8498,89.0695,88.8322,89.0256,22047.0
2018-05-15 11:00:00,101.32,101.33,101.21,101.29,22962.0,89.0608,89.0695,88.9641,89.0344,22962.0
2018-05-15 11:30:00,101.31,101.36,101.19,101.22,22060.0,89.052,89.0959,88.9465,88.9729,22060.0
2018-05-15 12:00:00,101.15,101.16,101.03,101.13,34789.0,88.9113,88.9201,88.8058,88.8937,34789.0
2018-05-15 12:30:00,101.12,101.37,101.12,101.26,44210.0,88.885,89.1047,88.885,89.008,44210.0
2018-05-15 13:00:00,101.25,101.25,101.07,101.1,23452.0,88.9992,88.9992,88.841,88.8674,23452.0
2018-05-15 13:30:00,101.07,101.17,100.97,100.97,37226.0,88.841,88.9289,88.7531,88.7531,37226.0
2018-05-15 14:00:00,100.99,101.19,100.97,101.15,39999.0,88.7707,88.9465,88.7531,88.9113,39999.0
2018-05-15 14:30:00,101.16,101.33,101.1,101.11,25891.0,88.9201,89.0695,88.8674,88.8762,25891.0
2018-05-15 15:00:00,101.15,101.15,100.94,101.01,32624.0,88.9113,88.9113,88.7267,88.7883,32624.0
2018-05-15 15:30:00,100.99,101.28,100.98,101.25,55939.0,88.7707,89.0256,88.7619,88.9992,55939.0
2018-05-16 09:30:00,101.38,101.7,101.38,101.64,30703.0,89.1135,89.3948,89.1135,89.342,30703.0
2018-05-16 10:00:00,101.66,101.66,101.43,101.43,16448.0,89.3596,89.3596,89.1574,89.1574,16448.0
2018-05-16 10:30:00,101.45,101.59,101.45,101.52,13805.0,89.175,89.2981,89.175,89.2366,13805.0
2018-05-16 11:00:00,101.49,101.54,101.42,101.46,55993.0,89.2102,89.2541,89.1487,89.1838,55993.0
2018-05-16 11:30:00,101.43,101.59,101.41,101.57,42728.0,89.1574,89.2981,89.1399,89.2805,42728.0
2018-05-16 12:00:00,101.6,101.83,101.6,101.83,12142.0,89.3069,89.509,89.3069,89.509,12142.0
2018-05-16 12:30:00,101.88,101.92,101.81,101.85,18065.0,89.553,89.5882,89.4915,89.5266,18065.0
2018-05-16 13:00:00,101.84,101.88,101.79,101.84,7027.0,89.5178,89.553,89.4739,89.5178,7027.0
2018-05-16 13:30:00,101.84,101.91,101.82,101.9,20292.0,89.5178,89.5794,89.5003,89.5706,20292.0
2018-05-16 14:00:00,101.92,101.96,101.88,101.92,28185.0,89.5882,89.6233,89.553,89.5882,28185.0
2018-05-16 14:30:00,101.91,102.0,101.9,101.99,18651.0,89.5794,89.6585,89.5706,89.6497,18651.0
2018-05-16 15:00:00,101.91,101.91,101.77,101.78,25403.0,89.5794,89.5794,89.4563,89.4651,25403.0
2018-05-16 15:30:00,101.78,101.79,101.63,101.79,37301.0,89.4651,89.4739,89.3332,89.4739,37301.0
2018-05-17 09:30:00,101.81,101.9,101.54,101.87,30793.0,89.4915,89.5706,89.2541,89.5442,30793.0
2018-05-17 10:00:00,101.88,102.12,101.88,102.04,15175.0,89.553,89.764,89.553,89.6936,15175.0
2018-05-17 10:30:00,102.04,102.24,102.04,102.21,14690.0,89.6936,89.8694,89.6936,89.8431,14690.0
2018-05-17 11:00:00,102.22,102.23,102.08,102.16,115235.0,89.8519,89.8607,89.7288,89.7991,115235.0
2018-05-17 11:30:00,102.16,102.16,102.05,102.05,14131.0,89.7991,89.7991,89.7024,89.7024,14131.0
2018-05-17 12:00:00,102.11,102.14,102.03,102.11,17260.0,89.7552,89.7815,89.6849,89.7552,17260.0
2018-05-17 12:30:00,102.13,102.14,101.93,101.95,8890.0,89.7728,89.7815,89.597,89.6145,8890.0
2018-05-17 13:00:00,101.97,102.04,101.92,102.01,89614.0,89.6321,89.6936,89.5882,89.6673,89614.0
2018-05-17 13:30:00,102.02,102.02,101.72,101.73,27126.0,89.6761,89.6761,89.4124,89.4211,27126.0
2018-05-17 14:00:00,101.76,101.89,101.63,101.88,41129.0,89.4475,89.5618,89.3332,89.553,41129.0
2018-05-17 14:30:00,101.9,101.99,101.88,101.98,12393.0,89.5706,89.6497,89.553,89.6409,12393.0
2018-05-17 15:00:00,101.98,102.02,101.83,101.86,24016.0,89.6409,89.6761,89.509,89.5354,24016.0
2018-05-17 15:30:00,101.82,101.95,101.8,101.92,46892.0,89.5003,89.6145,89.4827,89.5882,46892.0
2018-05-18 09:30:00,101.75,101.89,101.53,101.71,12530.0,89.4387,89.5618,89.2453,89.4036,12530.0
2018-05-18 10:00:00,101.74,101.86,101.66,101.82,11966.0,89.4299,89.5354,89.3596,89.5003,11966.0
2018-05-18 10:30:00,101.75,101.75,101.53,101.67,21534.0,89.4387,89.4387,89.2453,89.3684,21534.0
2018-05-18 11:00:00,101.71,101.82,101.7,101.73,13671.0,89.4036,89.5003,89.3948,89.4211,13671.0
2018-05-18 11:30:00,101.76,101.87,101.7,101.85,14965.0,89.4475,89.5442,89.3948,89.5266,14965.0
2018-05-18 12:00:00,101.84,101.84,101.72,101.73,24388.0,89.5178,89.5178,89.4124,89.4211,24388.0
2018-05-18 12:30:00,101.71,101.77,101.67,101.75,23575.0,89.4036,89.4563,89.3684,89.4387,23575.0
2018-05-18 13:00:00,101.71,101.83,101.7,101.79,40927.0,89.4036,89.509,89.3948,89.4739,40927.0
2018-05-18 13:30:00,101.78,101.79,101.68,101.74,19307.0,89.4651,89.4739,89.3772,89.4299,19307.0
2018-05-18 14:00:00,101.73,101.79,101.68,101.77,6640.0,89.4211,89.4739,89.3772,89.4563,6640.0
2018-05-18 14:30:00,101.78,101.84,101.77,101.81,10968.0,89.4651,89.5178,89.4563,89.4915,10968.0
2018-05-18 15:00:00,101.8,101.81,101.73,101.77,63207.0,89.4827,89.4915,89.4211,89.4563,63207.0
2018-05-18 15:30:00,101.76,101.81,101.73,101.73,39176.0,89.4475,89.4915,89.4211,89.4211,39176.0
2018-05-21 09:30:00,102.26,102.42,102.19,102.19,25600.0,89.887,90.0277,89.8255,89.8255,25600.0
2018-05-21 10:00:00,102.19,102.42,102.19,102.41,12207.0,89.8255,90.0277,89.8255,90.0189,12207.0
2018-05-21 10:30:00,102.48,102.57,102.46,102.48,11096.0,90.0804,90.1595,90.0628,90.0804,11096.0
2018-05-21 11:00:00,102.5,102.5,102.21,102.23,16336.0,90.098,90.098,89.8431,89.8607,16336.0
2018-05-21 11:30:00,102.26,102.31,102.18,102.31,25195.0,89.887,89.931,89.8167,89.931,25195.0
2018-05-21 12:00:00,102.33,102.49,102.3,102.42,10972.0,89.9486,90.0892,89.9222,90.0277,10972.0
2018-05-21 12:30:00,102.42,102.46,102.39,102.4,13563.0,90.0277,90.0628,90.0013,90.0101,13563.0
2018-05-21 13:00:00,102.41,102.5,102.4,102.41,12247.0,90.0189,90.098,90.0101,90.0189,12247.0
2018-05-21 13:30:00,102.43,102.51,102.41,102.49,18166.0,90.0365,90.1068,90.0189,90.0892,18166.0
2018-05-21 14:00:00,102.48,102.49,102.38,102.43,15558.0,90.0804,90.0892,89.9925,90.0365,15558.0
2018-05-21 14:30:00,102.39,102.44,102.31,102.42,13509.0,90.0013,90.0452,89.931,90.0277,13509.0
2018-05-21 15:00:00,102.41,102.45,102.29,102.3,16040.0,90.0189,90.054,89.9134,89.9222,16040.0
2018-05-21 15:30:00,102.31,102.4,102.27,102.36,41023.0,89.931,90.0101,89.8958,89.9749,41023.0
2018-05-22 09:30:00,102.57,102.63,102.48,102.57,23084.0,90.1595,90.2123,90.0804,90.1595,23084.0
2018-05-22 10:00:00,102.57,102.75,102.48,102.48,10041.0,90.1595,90.3177,90.0804,90.0804,10041.0
2018-05-22 10:30:00,102.46,102.56,102.42,102.48,15871.0,90.0628,90.1507,90.0277,90.0804,15871.0
2018-05-22 11:00:00,102.49,102.65,102.49,102.64,16045.0,90.0892,90.2298,90.0892,90.221,16045.0
2018-05-22 11:30:00,102.6,102.62,102.52,102.56,18051.0,90.1859,90.2035,90.1156,90.1507,18051.0
2018-05-22 12:00:00,102.57,102.59,102.5,102.5,33656.0,90.1595,90.1771,90.098,90.098,33656.0
2018-05-22 12:30:00,102.5,102.5,102.45,102.48,12867.0,90.098,90.098,90.054,90.0804,12867.0
2018-05-22 13:00:00,102.44,102.48,102.38,102.43,44033.0,90.0452,90.0804,89.9925,90.0365,44033.0
2018-05-22 13:30:00,102.42,102.43,102.36,102.38,16702.0,90.0277,90.0365,89.9749,89.9925,16702.0
2018-05-22 14:00:00,102.38,102.45,102.37,102.41,39716.0,89.9925,90.054,89.9837,90.0189,39716.0
2018-05-22 14:30:00,102.42,102.46,102.24,102.24,13897.0,90.0277,90.0628,89.8694,89.8694,13897.0
2018-05-22 15:00:00,102.23,102.27,102.13,102.19,15537.0,89.8607,89.8958,89.7728,89.8255,15537.0
2018-05-22 15:30:00,102.13,102.13,101.91,102.0,76417.0,89.7728,89.7728,89.5794,89.6585,76417.0
2018-05-23 09:30:00,101.67,101.8,101.58,101.8,21538.0,89.3684,89.4827,89.2893,89.4827,21538.0
2018-05-23 10:00:00,101.79,101.96,101.73,101.9,21864.0,89.4739,89.6233,89.4211,89.5706,21864.0
2018-05-23 10:30:00,101.86,101.87,101.59,101.65,31713.0,89.5354,89.5442,89.2981,89.3508,31713.0
2018-05-23 11:00:00,101.69,101.83,101.64,101.79,11376.0,89.386,89.509,89.342,89.4739,11376.0
2018-05-23 11:30:00,101.81,101.91,101.7,101.7,15352.0,89.4915,89.5794,89.3948,89.3948,15352.0
2018-05-23 12:00:00,101.68,101.8,101.53,101.53,17746.0,89.3772,89.4827,89.2453,89.2453,17746.0
2018-05-23 12:30:00,101.6,101.75,101.55,101.74,12328.0,89.3069,89.4387,89.2629,89.4299,12328.0
2018-05-23 13:00:00,101.74,101.75,101.6,101.69,13564.0,89.4299,89.4387,89.3069,89.386,13564.0
2018-05-23 13:30:00,101.69,101.71,101.66,101.69,19476.0,89.386,89.4036,89.3596,89.386,19476.0
2018-05-23 14:00:00,101.69,102.06,101.69,102.0,7258.0,89.386,89.7112,89.386,89.6585,7258.0
2018-05-23 14:30:00,101.93,102.05,101.88,102.04,17618.0,89.597,89.7024,89.553,89.6936,17618.0
2018-05-23 15:00:00,102.05,102.17,102.03,102.12,65504.0,89.7024,89.8079,89.6849,89.764,65504.0
2018-05-23 15:30:00,102.11,102.19,102.01,102.19,88366.0,89.7552,89.8255,89.6673,89.8255,88366.0
2018-05-24 09:30:00,102.02,102.17,101.63,101.69,56318.0,89.6761,89.8079,89.3332,89.386,56318.0
2018-05-24 10:00:00,101.68,101.85,101.58,101.59,26596.0,89.3772,89.5266,89.2893,89.2981,26596.0
2018-05-24 10:30:00,101.59,101.69,101.49,101.53,24941.0,89.2981,89.386,89.2102,89.2453,24941.0
2018-05-24 11:00:00,101.52,101.92,101.51,101.89,32005.0,89.2366,89.5882,89.2278,89.5618,32005.0
2018-05-24 11:30:00,101.85,102.02,101.81,102.02,19448.0,89.5266,89.6761,89.4915,89.6761,19448.0
2018-05-24 12:00:00,102.02,102.04,101.94,102.02,16779.0,89.6761,89.6936,89.6057,89.6761,16779.0
2018-05-24 12:30:00,102.03,102.08,101.96,102.02,14373.0,89.6849,89.7288,89.6233,89.6761,14373.0
2018-05-24 13:00:00,102.06,102.2,102.06,102.13,120016.0,89.7112,89.8343,89.7112,89.7728,120016.0
2018-05-24 13:30:00,102.17,102.2,102.1,102.17,68230.0,89.8079,89.8343,89.7464,89.8079,68230.0
2018-05-24 14:00:00,102.08,102.19,102.07,102.17,12357.0,89.7288,89.8255,89.72,89.8079,12357.0
2018-05-24 14:30:00,102.15,102.17,102.04,102.1,10847.0,89.7903,89.8079,89.6936,89.7464,10847.0
2018-05-24 15:00:00,102.08,102.22,102.0,102.17,18672.0,89.7288,89.8519,89.6585,89.8079,18672.0
2018-05-24 15:30:00,102.19,102.2,102.05,102.15,98527.0,89.8255,89.8343,89.7024,89.7903,98527.0
2018-05-25 09:30:00,101.93,102.03,101.82,101.98,31699.0,89.597,89.6849,89.5003,89.6409,31699.0
2018-05-25 10:00:00,101.97,102.14,101.89,102.06,53864.0,89.6321,89.7815,89.5618,89.7112,53864.0
2018-05-25 10:30:00,102.09,102.13,101.94,102.03,28707.0,89.7376,89.7728,89.6057,89.6849,28707.0
2018-05-25 11:00:00,102.01,102.08,102.0,102.03,13517.0,89.6673,89.7288,89.6585,89.6849,13517.0
2018-05-25 11:30:00,102.05,102.09,101.99,102.0,9529.0,89.7024,89.7376,89.6497,89.6585,9529.0
2018-05-25 12:00:00,101.99,102.01,101.82,101.91,13775.0,89.6497,89.6673,89.5003,89.5794,13775.0
2018-05-25 12:30:00,101.91,101.95,101.84,101.88,13314.0,89.5794,89.6145,89.5178,89.553,13314.0
2018-05-25 13:00:00,101.9,101.92,101.83,101.84,18245.0,89.5706,89.5882,89.509,89.5178,18245.0
2018-05-25 13:30:00,101.79,101.82,101.75,101.79,9203.0,89.4739,89.5003,89.4387,89.4739,9203.0
2018-05-25 14:00:00,101.77,101.9,101.77,101.89,17949.0,89.4563,89.5706,89.4563,89.5618,17949.0
2018-05-25 14:30:00,101.9,101.9,101.72,101.77,9635.0,89.5706,89.5706,89.4124,89.4563,9635.0
2018-05-25 15:00:00,101.73,101.95,101.73,101.94,19329.0,89.4211,89.6145,89.4211,89.6057,19329.0
2018-05-25 15:30:00,101.95,102.01,101.88,101.95,34200.0,89.6145,89.6673,89.553,89.6145,34200.0
2018-05-29 09:30:00,101.39,101.46,101.11,101.45,36811.0,89.1223,89.1838,88.8762,89.175,36811.0
2018-05-29 10:00:00,101.44,101.53,101.36,101.52,22396.0,89.1662,89.2453,89.0959,89.2366,22396.0
2018-05-29 10:30:00,101.5,101.5,101.3,101.32,26892.0,89.219,89.219,89.0432,89.0608,26892.0
2018-05-29 11:00:00,101.26,101.43,101.2,101.35,7509.0,89.008,89.1574,88.9553,89.0871,7509.0
2018-05-29 11:30:00,101.34,101.34,100.88,100.88,27539.0,89.0783,89.0783,88.674,88.674,27539.0
2018-05-29 12:00:00,100.84,100.84,100.45,100.67,22026.0,88.6388,88.6388,88.296,88.4894,22026.0
2018-05-29 12:30:00,100.7,100.99,100.65,100.98,64280.0,88.5158,88.7707,88.4718,88.7619,64280.0
2018-05-29 13:00:00,100.93,100.93,100.7,100.8,20961.0,88.7179,88.7179,88.5158,88.6037,20961.0
2018-05-29 13:30:00,100.76,100.84,100.6,100.74,27441.0,88.5685,88.6388,88.4279,88.5509,27441.0
2018-05-29 14:00:00,100.69,100.71,100.48,100.7,47858.0,88.507,88.5246,88.3224,88.5158,47858.0
2018-05-29 14:30:00,100.67,100.77,100.43,100.45,51905.0,88.4894,88.5773,88.2784,88.296,51905.0
2018-05-29 15:00:00,100.53,100.6,100.45,100.52,34895.0,88.3663,88.4279,88.296,88.3576,34895.0
2018-05-29 15:30:00,100.53,100.96,100.49,100.88,378041.0,88.3663,88.7443,88.3312,88.674,378041.0
2018-05-30 09:30:00,101.35,101.55,101.34,101.43,42897.0,89.0871,89.2629,89.0783,89.1574,42897.0
2018-05-30 10:00:00,101.43,101.65,101.43,101.64,71041.0,89.1574,89.3508,89.1574,89.342,71041.0
2018-05-30 10:30:00,101.7,101.93,101.65,101.92,32126.0,89.3948,89.597,89.3508,89.5882,32126.0
2018-05-30 11:00:00,101.93,101.97,101.85,101.95,14110.0,89.597,89.6321,89.5266,89.6145,14110.0
2018-05-30 11:30:00,101.96,102.2,101.95,102.16,41887.0,89.6233,89.8343,89.6145,89.7991,41887.0
2018-05-30 12:00:00,102.16,102.26,102.16,102.2,48825.0,89.7991,89.887,89.7991,89.8343,48825.0
2018-05-30 12:30:00,102.21,102.22,102.11,102.21,11986.0,89.8431,89.8519,89.7552,89.8431,11986.0
2018-05-30 13:00:00,102.21,102.41,102.15,102.32,41844.0,89.8431,90.0189,89.7903,89.9398,41844.0
2018-05-30 13:30:00,102.32,102.39,102.3,102.31,32585.0,89.9398,90.0013,89.9222,89.931,32585.0
2018-05-30 14:00:00,102.32,102.4,102.29,102.33,19669.0,89.9398,90.0101,89.9134,89.9486,19669.0
2018-05-30 14:30:00,102.31,102.44,102.31,102.37,25261.0,89.931,90.0452,89.931,89.9837,25261.0
2018-05-30 15:00:00,102.38,102.42,102.24,102.24,44268.0,89.9925,90.0277,89.8694,89.8694,44268.0
2018-05-30 15:30:00,102.22,102.25,102.13,102.23,58711.0,89.8519,89.8782,89.7728,89.8607,58711.0
2018-05-31 09:30:00,102.08,102.08,101.78,101.8,26285.0,89.7288,89.7288,89.4651,89.4827,26285.0
2018-05-31 10:00:00,101.78,101.9,101.65,101.77,20998.0,89.4651,89.5706,89.3508,89.4563,20998.0
2018-05-31 10:30:00,101.75,101.82,101.59,101.64,17450.0,89.4387,89.5003,89.2981,89.342,17450.0
2018-05-31 11:00:00,101.62,101.81,101.57,101.81,25185.0,89.3245,89.4915,89.2805,89.4915,25185.0
2018-05-31 11:30:00,101.77,101.95,101.68,101.78,33751.0,89.4563,89.6145,89.3772,89.4651,33751.0
2018-05-31 12:00:00,101.77,101.77,101.51,101.54,13721.0,89.4563,89.4563,89.2278,89.2541,13721.0
2018-05-31 12:30:00,101.51,101.59,101.47,101.57,10187.0,89.2278,89.2981,89.1926,89.2805,10187.0
2018-05-31 13:00:00,101.58,101.59,101.42,101.43,11227.0,89.2893,89.2981,89.1487,89.1574,11227.0
2018-05-31 13:30:00,101.46,101.48,101.17,101.2,28383.0,89.1838,89.2014,88.9289,88.9553,28383.0
2018-05-31 14:00:00,101.16,101.33,101.05,101.3,27141.0,88.9201,89.0695,88.8234,89.0432,27141.0
2018-05-31 14:30:00,101.24,101.33,101.17,101.26,24766.0,88.9904,89.0695,88.9289,89.008,24766.0
2018-05-31 15:00:00,101.33,101.49,101.27,101.45,46389.0,89.0695,89.2102,89.0168,89.175,46389.0
2018-05-31 15:30:00,101.42,101.48,101.26,101.29,162912.0,89.1487,89.2014,89.008,89.0344,162912.0
2018-06-01 09:30:00,101.81,102.05,101.75,101.97,30520.0,89.4915,89.7024,89.4387,89.6321,30520.0
2018-06-01 10:00:00,102.02,102.27,101.89,102.11,33079.0,89.6761,89.8958,89.5618,89.7552,33079.0
2018-06-01 10:30:00,102.09,102.12,101.95,102.12,41923.0,89.7376,89.764,89.6145,89.764,41923.0
2018-06-01 11:00:00,102.11,102.13,101.99,101.99,23541.0,89.7552,89.7728,89.6497,89.6497,23541.0
2018-06-01 11:30:00,101.97,102.11,101.97,102.06,24099.0,89.6321,89.7552,89.6321,89.7112,24099.0
2018-06-01 12:00:00,102.06,102.16,102.03,102.09,35837.0,89.7112,89.7991,89.6849,89.7376,35837.0
2018-06-01 12:30:00,102.1,102.21,102.09,102.16,20026.0,89.7464,89.8431,89.7376,89.7991,20026.0
2018-06-01 13:00:00,102.18,102.29,102.18,102.26,15315.0,89.8167,89.9134,89.8167,89.887,15315.0
2018-06-01 13:30:00,102.26,102.27,102.15,102.18,13294.0,89.887,89.8958,89.7903,89.8167,13294.0
2018-06-01 14:00:00,102.19,102.21,102.06,102.12,16503.0,89.8255,89.8431,89.7112,89.764,16503.0
2018-06-01 14:30:00,102.14,102.23,102.08,102.19,15846.0,89.7815,89.8607,89.7288,89.8255,15846.0
2018-06-01 15:00:00,102.18,102.18,101.99,102.07,29134.0,89.8167,89.8167,89.6497,89.72,29134.0
2018-06-01 15:30:00,102.07,102.17,102.05,102.14,227401.0,89.72,89.8079,89.7024,89.7815,227401.0
2018-06-04 09:30:00,102.5,102.67,102.43,102.59,51841.0,90.098,90.2474,90.0365,90.1771,51841.0
2018-06-04 10:00:00,102.61,102.61,102.3,102.31,82235.0,90.1947,90.1947,89.9222,89.931,82235.0
2018-06-04 10:30:00,102.3,102.35,102.25,102.29,29778.0,89.9222,89.9661,89.8782,89.9134,29778.0
2018-06-04 11:00:00,102.31,102.35,102.19,102.31,24203.0,89.931,89.9661,89.8255,89.931,24203.0
2018-06-04 11:30:00,102.35,102.38,102.3,102.37,15341.0,89.9661,89.9925,89.9222,89.9837,15341.0
2018-06-04 12:00:00,102.37,102.44,102.28,102.4,32709.0,89.9837,90.0452,89.9046,90.0101,32709.0
2018-06-04 12:30:00,102.4,102.42,102.39,102.4,10563.0,90.0101,90.0277,90.0013,90.0101,10563.0
2018-06-04 13:00:00,102.43,102.43,102.39,102.4,8458.0,90.0365,90.0365,90.0013,90.0101,8458.0
2018-06-04 13:30:00,102.39,102.4,102.32,102.34,10341.0,90.0013,90.0101,89.9398,89.9573,10341.0
2018-06-04 14:00:00,102.35,102.42,102.34,102.42,10718.0,89.9661,90.0277,89.9573,90.0277,10718.0
2018-06-04 14:30:00,102.41,102.51,102.38,102.5,18623.0,90.0189,90.1068,89.9925,90.098,18623.0
2018-06-04 15:00:00,102.49,102.55,102.48,102.53,15938.0,90.0892,90.1419,90.0804,90.1244,15938.0
2018-06-04 15:30:00,102.52,102.54,102.45,102.5,45379.0,90.1156,90.1331,90.054,90.098,45379.0
2018-06-05 09:30:00,102.55,102.69,102.5,102.65,42088.0,90.1419,90.265,90.098,90.2298,42088.0
2018-06-05 10:00:00,102.67,102.8,102.67,102.74,45763.0,90.2474,90.3617,90.2474,90.3089,45763.0
2018-06-05 10:30:00,102.76,102.77,102.54,102.61,50657.0,90.3265,90.3353,90.1331,90.1947,50657.0
2018-06-05 11:00:00,102.62,102.62,102.39,102.48,7727.0,90.2035,90.2035,90.0013,90.0804,7727.0
2018-06-05 11:30:00,102.46,102.51,102.35,102.42,9648.0,90.0628,90.1068,89.9661,90.0277,9648.0
2018-06-05 12:00:00,102.41,102.49,102.33,102.45,131978.0,90.0189,90.0892,89.9486,90.054,131978.0
2018-06-05 12:30:00,102.49,102.55,102.46,102.5,12554.0,90.0892,90.1419,90.0628,90.098,12554.0
2018-06-05 13:00:00,102.5,102.61,102.5,102.59,13010.0,90.098,90.1947,90.098,90.1771,13010.0
2018-06-05 13:30:00,102.61,102.64,102.58,102.61,13552.0,90.1947,90.221,90.1683,90.1947,13552.0
2018-06-05 14:00:00,102.61,102.69,102.55,102.69,20321.0,90.1947,90.265,90.1419,90.265,20321.0
2018-06-05 14:30:00,102.7,102.74,102.68,102.73,17829.0,90.2738,90.3089,90.2562,90.3002,17829.0
2018-06-05 15:00:00,102.74,102.74,102.61,102.64,17122.0,90.3089,90.3089,90.1947,90.221,17122.0
2018-06-05 15:30:00,102.64,102.72,102.63,102.7,39637.0,90.221,90.2914,90.2123,90.2738,39637.0
2018-06-06 09:30:00,102.86,102.98,102.69,102.71,30346.0,90.4144,90.5199,90.265,90.2826,30346.0
2018-06-06 10:00:00,102.7,102.77,102.62,102.76,121528.0,90.2738,90.3353,90.2035,90.3265,121528.0
2018-06-06 10:30:00,102.74,102.8,102.65,102.79,30522.0,90.3089,90.3617,90.2298,90.3529,30522.0
2018-06-06 11:00:00,102.81,102.92,102.79,102.91,19889.0,90.3705,90.4672,90.3529,90.4584,19889.0
2018-06-06 11:30:00,102.94,103.0,102.92,103.0,34738.0,90.4847,90.5375,90.4672,90.5375,34738.0
2018-06-06 12:00:00,102.99,103.03,102.94,103.0,12945.0,90.5287,90.5639,90.4847,90.5375,12945.0
2018-06-06 12:30:00,103.03,103.04,102.97,103.0,17084.0,90.5639,90.5726,90.5111,90.5375,17084.0
2018-06-06 13:00:00,103.02,103.09,103.0,103.08,10915.0,90.5551,90.6166,90.5375,90.6078,10915.0
2018-06-06 13:30:00,103.09,103.11,103.04,103.05,13602.0,90.6166,90.6342,90.5726,90.5814,13602.0
2018-06-06 14:00:00,103.07,103.16,103.05,103.15,17014.0,90.599,90.6781,90.5814,90.6693,17014.0
2018-06-06 14:30:00,103.15,103.33,103.13,103.28,44734.0,90.6693,90.8276,90.6518,90.7836,44734.0
2018-06-06 15:00:00,103.29,103.35,103.26,103.32,53822.0,90.7924,90.8451,90.766,90.8188,53822.0
2018-06-06 15:30:00,103.31,103.45,103.26,103.45,67698.0,90.81,90.933,90.766,90.933,67698.0
2018-06-07 09:30:00,103.58,103.91,103.58,103.83,20592.0,91.0473,91.3374,91.0473,91.2671,20592.0
2018-06-07 10:00:00,103.82,103.87,103.65,103.67,11698.0,91.2583,91.3022,91.1088,91.1264,11698.0
2018-06-07 10:30:00,103.65,103.72,103.54,103.66,22017.0,91.1088,91.1704,91.0121,91.1176,22017.0
2018-06-07 11:00:00,103.61,103.73,103.55,103.6,12599.0,91.0737,91.1792,91.0209,91.0649,12599.0
2018-06-07 11:30:00,103.62,103.67,103.44,103.53,4822.0,91.0825,91.1264,90.9242,91.0034,4822.0
2018-06-07 12:00:00,103.54,103.66,103.53,103.64,12733.0,91.0121,91.1176,91.0034,91.1,12733.0
2018-06-07 12:30:00,103.59,103.59,103.46,103.51,12129.0,91.0561,91.0561,90.9418,90.9858,12129.0
2018-06-07 13:00:00,103.52,103.57,103.37,103.37,14366.0,90.9946,91.0385,90.8627,90.8627,14366.0
2018-06-07 13:30:00,103.38,103.43,103.2,103.28,23675.0,90.8715,90.9155,90.7133,90.7836,23675.0
2018-06-07 14:00:00,103.27,103.46,103.22,103.4,88918.0,90.7748,90.9418,90.7309,90.8891,88918.0
2018-06-07 14:30:00,103.43,103.53,103.42,103.46,10773.0,90.9155,91.0034,90.9067,90.9418,10773.0
2018-06-07 15:00:00,103.48,103.59,103.36,103.54,81311.0,90.9594,91.0561,90.8539,91.0121,81311.0
2018-06-07 15:30:00,103.55,103.62,103.46,103.52,47503.0,91.0209,91.0825,90.9418,90.9946,47503.0
2018-06-08 09:30:00,103.37,103.55,103.33,103.55,23282.0,90.8627,91.0209,90.8276,91.0209,23282.0
2018-06-08 10:00:00,103.56,103.58,103.46,103.53,11257.0,91.0297,91.0473,90.9418,91.0034,11257.0
2018-06-08 10:30:00,103.54,103.6,103.42,103.54,11229.0,91.0121,91.0649,90.9067,91.0121,11229.0
2018-06-08 11:00:00,103.52,103.56,103.46,103.52,14327.0,90.9946,91.0297,90.9418,90.9946,14327.0
2018-06-08 11:30:00,103.47,103.58,103.43,103.56,74076.0,90.9506,91.0473,90.9155,91.0297,74076.0
2018-06-08 12:00:00,103.56,103.79,103.54,103.79,15764.0,91.0297,91.2319,91.0121,91.2319,15764.0
2018-06-08 12:30:00,103.8,103.85,103.78,103.83,15880.0,91.2407,91.2846,91.2231,91.2671,15880.0
2018-06-08 13:00:00,103.78,103.8,103.76,103.79,7062.0,91.2231,91.2407,91.2055,91.2319,7062.0
2018-06-08 13:30:00,103.81,103.87,103.69,103.77,27886.0,91.2495,91.3022,91.144,91.2143,27886.0
2018-06-08 14:00:00,103.8,103.89,103.77,103.84,16508.0,91.2407,91.3198,91.2143,91.2758,16508.0
2018-06-08 14:30:00,103.82,103.91,103.8,103.83,19700.0,91.2583,91.3374,91.2407,91.2671,19700.0
2018-06-08 15:00:00,103.84,103.91,103.8,103.91,12582.0,91.2758,91.3374,91.2407,91.3374,12582.0
2018-06-08 15:30:00,103.93,104.02,103.9,103.99,45475.0,91.355,91.4341,91.3286,91.4077,45475.0
2018-06-11 09:30:00,104.08,104.24,104.08,104.13,32793.0,91.4868,91.6275,91.4868,91.5308,32793.0
2018-06-11 10:00:00,104.18,104.34,104.18,104.33,23943.0,91.5747,91.7154,91.5747,91.7066,23943.0
2018-06-11 10:30:00,104.31,104.35,104.22,104.22,17882.0,91.689,91.7241,91.6099,91.6099,17882.0
2018-06-11 11:00:00,104.23,104.29,104.17,104.27,16080.0,91.6187,91.6714,91.5659,91.6538,16080.0
2018-06-11 11:30:00,104.24,104.4,104.24,104.4,17039.0,91.6275,91.7681,91.6275,91.7681,17039.0
2018-06-11 12:00:00,104.4,104.45,104.36,104.45,15724.0,91.7681,91.812,91.7329,91.812,15724.0
2018-06-11 12:30:00,104.44,104.46,104.41,104.43,72241.0,91.8033,91.8208,91.7769,91.7945,72241.0
2018-06-11 13:00:00,104.41,104.47,104.37,104.42,13598.0,91.7769,91.8296,91.7417,91.7857,13598.0
2018-06-11 13:30:00,104.42,104.44,104.35,104.41,9012.0,91.7857,91.8033,91.7241,91.7769,9012.0
2018-06-11 14:00:00,104.39,104.42,104.35,104.39,12114.0,91.7593,91.7857,91.7241,91.7593,12114.0
2018-06-11 14:30:00,104.38,104.43,104.35,104.39,33289.0,91.7505,91.7945,91.7241,91.7593,33289.0
2018-06-11 15:00:00,104.42,104.47,104.41,104.47,23536.0,91.7857,91.8296,91.7769,91.8296,23536.0
2018-06-11 15:30:00,104.47,104.48,104.22,104.23,53174.0,91.8296,91.8384,91.6099,91.6187,53174.0
2018-06-12 09:30:00,104.43,104.54,104.2,104.3,13259.0,91.7945,91.8912,91.5923,91.6802,13259.0
2018-06-12 10:00:00,104.32,104.47,104.31,104.36,14638.0,91.6978,91.8296,91.689,91.7329,14638.0
2018-06-12 10:30:00,104.36,104.46,104.36,104.41,17270.0,91.7329,91.8208,91.7329,91.7769,17270.0
2018-06-12 11:00:00,104.48,104.49,104.38,104.45,28615.0,91.8384,91.8472,91.7505,91.812,28615.0
2018-06-12 11:30:00,104.44,104.59,104.44,104.58,23803.0,91.8033,91.9351,91.8033,91.9263,23803.0
2018-06-12 12:00:00,104.63,104.65,104.6,104.61,16243.0,91.9703,91.9878,91.9439,91.9527,16243.0
2018-06-12 12:30:00,104.6,104.62,104.55,104.59,46368.0,91.9439,91.9615,91.8999,91.9351,46368.0
2018-06-12 13:00:00,104.59,104.6,104.49,104.5,27180.0,91.9351,91.9439,91.8472,91.856,27180.0
2018-06-12 13:30:00,104.49,104.55,104.47,104.55,14520.0,91.8472,91.8999,91.8296,91.8999,14520.0
2018-06-12 14:00:00,104.57,104.57,104.38,104.38,33003.0,91.9175,91.9175,91.7505,91.7505,33003.0
2018-06-12 14:30:00,104.37,104.41,104.31,104.32,37683.0,91.7417,91.7769,91.689,91.6978,37683.0
2018-06-12 15:00:00,104.33,104.51,104.32,104.51,20132.0,91.7066,91.8648,91.6978,91.8648,20132.0
2018-06-12 15:30:00,104.51,104.58,104.45,104.55,94715.0,91.8648,91.9263,91.812,91.8999,94715.0
2018-06-13 09:30:00,104.62,104.64,104.53,104.53,24136.0,91.9615,91.9791,91.8824,91.8824,24136.0
2018-06-13 10:00:00,104.57,104.62,104.55,104.55,23116.0,91.9175,91.9615,91.8999,91.8999,23116.0
2018-06-13 10:30:00,104.57,104.6,104.49,104.51,24000.0,91.9175,91.9439,91.8472,91.8648,24000.0
2018-06-13 11:00:00,104.53,104.59,104.52,104.57,9985.0,91.8824,91.9351,91.8736,91.9175,9985.0
2018-06-13 11:30:00,104.57,104.58,104.48,104.52,10682.0,91.9175,91.9263,91.8384,91.8736,10682.0
2018-06-13 12:00:00,104.5,104.5,104.42,104.43,20392.0,91.856,91.856,91.7857,91.7945,20392.0
2018-06-13 12:30:00,104.42,104.45,104.37,104.37,12370.0,91.7857,91.812,91.7417,91.7417,12370.0
2018-06-13 13:00:00,104.35,104.4,104.34,104.38,14842.0,91.7241,91.7681,91.7154,91.7505,14842.0
2018-06-13 13:30:00,104.36,104.41,104.35,104.39,14452.0,91.7329,91.7769,91.7241,91.7593,14452.0
2018-06-13 14:00:00,104.37,104.37,104.08,104.12,25349.0,91.7417,91.7417,91.4868,91.522,25349.0
2018-06-13 14:30:00,104.09,104.26,104.02,104.22,45557.0,91.4956,91.645,91.4341,91.6099,45557.0
2018-06-13 15:00:00,104.23,104.43,104.17,104.18,80489.0,91.6187,91.7945,91.5659,91.5747,80489.0
2018-06-13 15:30:00,104.17,104.23,103.98,104.01,86963.0,91.5659,91.6187,91.3989,91.4253,86963.0
2018-06-14 09:30:00,104.25,104.43,104.25,104.35,68462.0,91.6362,91.7945,91.6362,91.7241,68462.0
2018-06-14 10:00:00,104.41,104.55,104.38,104.39,19473.0,91.7769,91.8999,91.7505,91.7593,19473.0
2018-06-14 10:30:00,104.38,104.38,104.14,104.14,19348.0,91.7505,91.7505,91.5396,91.5396,19348.0
2018-06-14 11:00:00,104.11,104.21,104.07,104.2,23671.0,91.5132,91.6011,91.478,91.5923,23671.0
2018-06-14 11:30:00,104.21,104.37,104.19,104.34,8782.0,91.6011,91.7417,91.5835,91.7154,8782.0
2018-06-14 12:00:00,104.34,104.41,104.32,104.35,10574.0,91.7154,91.7769,91.6978,91.7241,10574.0
2018-06-14 12:30:00,104.3,104.34,104.24,104.24,55536.0,91.6802,91.7154,91.6275,91.6275,55536.0
2018-06-14 13:00:00,104.25,104.36,104.22,104.35,14422.0,91.6362,91.7329,91.6099,91.7241,14422.0
2018-06-14 13:30:00,104.35,104.38,104.27,104.27,8985.0,91.7241,91.7505,91.6538,91.6538,8985.0
2018-06-14 14:00:00,104.29,104.29,104.2,104.26,31319.0,91.6714,91.6714,91.5923,91.645,31319.0
2018-06-14 14:30:00,104.26,104.29,104.18,104.19,44987.0,91.645,91.6714,91.5747,91.5835,44987.0
2018-06-14 15:00:00,104.2,104.29,104.17,104.29,68892.0,91.5923,91.6714,91.5659,91.6714,68892.0
2018-06-14 15:30:00,104.29,104.34,104.25,104.29,61508.0,91.6714,91.7154,91.6362,91.6714,61508.0
2018-06-15 09:30:00,103.59,103.59,103.31,103.52,35376.0,91.4088,91.4088,91.1617,91.347,35376.0
2018-06-15 10:00:00,103.55,103.62,103.42,103.42,64538.0,91.3735,91.4352,91.2588,91.2588,64538.0
2018-06-15 10:30:00,103.41,103.49,103.17,103.44,39129.0,91.2499,91.3205,91.0382,91.2764,39129.0
2018-06-15 11:00:00,103.46,103.55,103.38,103.39,16770.0,91.2941,91.3735,91.2235,91.2323,16770.0
2018-06-15 11:30:00,103.4,103.5,103.33,103.49,33620.0,91.2411,91.3294,91.1793,91.3205,33620.0
2018-06-15 12:00:00,103.5,103.51,103.38,103.47,10200.0,91.3294,91.3382,91.2235,91.3029,10200.0
2018-06-15 12:30:00,103.47,103.55,103.44,103.55,17369.0,91.3029,91.3735,91.2764,91.3735,17369.0
2018-06-15 13:00:00,103.56,103.61,103.54,103.59,10199.0,91.3823,91.4264,91.3647,91.4088,10199.0
2018-06-15 13:30:00,103.56,103.58,103.48,103.52,27904.0,91.3823,91.3999,91.3117,91.347,27904.0
2018-06-15 14:00:00,103.49,103.86,103.48,103.86,58043.0,91.3205,91.647,91.3117,91.647,58043.0
2018-06-15 14:30:00,103.84,103.92,103.82,103.85,30510.0,91.6294,91.7,91.6117,91.6382,30510.0
2018-06-15 15:00:00,103.85,103.85,103.67,103.79,36360.0,91.6382,91.6382,91.4794,91.5853,36360.0
2018-06-15 15:30:00,103.76,103.88,103.74,103.87,64483.0,91.5588,91.6647,91.5411,91.6558,64483.0
2018-06-18 09:30:00,103.32,103.38,103.18,103.36,100986.0,91.1705,91.2235,91.047,91.2058,100986.0
2018-06-18 10:00:00,103.33,103.47,103.26,103.47,78866.0,91.1793,91.3029,91.1176,91.3029,78866.0
2018-06-18 10:30:00,103.45,103.69,103.45,103.62,16586.0,91.2852,91.497,91.2852,91.4352,16586.0
2018-06-18 11:00:00,103.64,103.75,103.64,103.67,16777.0,91.4529,91.55,91.4529,91.4794,16777.0
2018-06-18 11:30:00,103.66,103.67,103.48,103.48,14522.0,91.4705,91.4794,91.3117,91.3117,14522.0
2018-06-18 12:00:00,103.5,103.56,103.4,103.41,7811.0,91.3294,91.3823,91.2411,91.2499,7811.0
2018-06-18 12:30:00,103.41,103.53,103.41,103.52,8224.0,91.2499,91.3558,91.2499,91.347,8224.0
2018-06-18 13:00:00,103.56,103.63,103.54,103.61,6086.0,91.3823,91.4441,91.3647,91.4264,6086.0
2018-06-18 13:30:00,103.6,103.63,103.55,103.56,7764.0,91.4176,91.4441,91.3735,91.3823,7764.0
2018-06-18 14:00:00,103.58,103.69,103.53,103.64,18066.0,91.3999,91.497,91.3558,91.4529,18066.0
2018-06-18 14:30:00,103.66,103.7,103.52,103.54,6469.0,91.4705,91.5058,91.347,91.3647,6469.0
2018-06-18 15:00:00,103.54,103.62,103.51,103.59,23401.0,91.3647,91.4352,91.3382,91.4088,23401.0
2018-06-18 15:30:00,103.61,103.74,103.55,103.7,52716.0,91.4264,91.5411,91.3735,91.5058,52716.0
2018-06-19 09:30:00,102.81,103.12,102.45,102.86,85817.0,90.7205,90.994,90.4028,90.7646,85817.0
2018-06-19 10:00:00,102.83,102.85,102.69,102.74,20463.0,90.7381,90.7558,90.6146,90.6587,20463.0
2018-06-19 10:30:00,102.7,103.07,102.68,103.01,23252.0,90.6234,90.9499,90.6058,90.897,23252.0
2018-06-19 11:00:00,103.01,103.12,102.97,103.07,13463.0,90.897,90.994,90.8617,90.9499,13463.0
2018-06-19 11:30:00,103.13,103.23,103.05,103.19,45645.0,91.0029,91.0911,90.9323,91.0558,45645.0
2018-06-19 12:00:00,103.19,103.2,103.08,103.09,17388.0,91.0558,91.0646,90.9587,90.9676,17388.0
2018-06-19 12:30:00,103.1,103.1,102.98,103.09,10855.0,90.9764,90.9764,90.8705,90.9676,10855.0
2018-06-19 13:00:00,103.14,103.14,103.0,103.02,7453.0,91.0117,91.0117,90.8881,90.9058,7453.0
2018-06-19 13:30:00,103.0,103.18,102.95,103.14,21465.0,90.8881,91.047,90.844,91.0117,21465.0
2018-06-19 14:00:00,103.15,103.29,103.14,103.22,12797.0,91.0205,91.144,91.0117,91.0823,12797.0
2018-06-19 14:30:00,103.23,103.35,103.18,103.32,59617.0,91.0911,91.197,91.047,91.1705,59617.0
2018-06-19 15:00:00,103.33,103.34,103.17,103.17,23571.0,91.1793,91.1882,91.0382,91.0382,23571.0
2018-06-19 15:30:00,103.19,103.32,103.13,103.29,59193.0,91.0558,91.1705,91.0029,91.144,59193.0
2018-06-20 09:30:00,103.57,103.61,103.37,103.48,15986.0,91.3911,91.4264,91.2146,91.3117,15986.0
2018-06-20 10:00:00,103.44,103.48,103.29,103.34,13237.0,91.2764,91.3117,91.144,91.1882,13237.0
2018-06-20 10:30:00,103.36,103.47,103.29,103.46,6871.0,91.2058,91.3029,91.144,91.2941,6871.0
2018-06-20 11:00:00,103.43,103.55,103.35,103.53,45568.0,91.2676,91.3735,91.197,91.3558,45568.0
2018-06-20 11:30:00,103.53,103.59,103.48,103.59,23380.0,91.3558,91.4088,91.3117,91.4088,23380.0
2018-06-20 12:00:00,103.59,103.64,103.56,103.58,39729.0,91.4088,91.4529,91.3823,91.3999,39729.0
2018-06-20 12:30:00,103.58,103.72,103.57,103.67,13646.0,91.3999,91.5235,91.3911,91.4794,13646.0
2018-06-20 13:00:00,103.68,103.68,103.59,103.59,156073.0,91.4882,91.4882,91.4088,91.4088,156073.0
2018-06-20 13:30:00,103.61,103.65,103.58,103.65,7638.0,91.4264,91.4617,91.3999,91.4617,7638.0
2018-06-20 14:00:00,103.66,103.69,103.61,103.63,11092.0,91.4705,91.497,91.4264,91.4441,11092.0
2018-06-20 14:30:00,103.61,103.63,103.51,103.56,19411.0,91.4264,91.4441,91.3382,91.3823,19411.0
2018-06-20 15:00:00,103.53,103.63,103.49,103.62,21004.0,91.3558,91.4441,91.3205,91.4352,21004.0
2018-06-20 15:30:00,103.62,103.64,103.54,103.57,39054.0,91.4352,91.4529,91.3647,91.3911,39054.0
2018-06-21 09:30:00,103.56,103.57,103.31,103.31,20617.0,91.3823,91.3911,91.1617,91.1617,20617.0
2018-06-21 10:00:00,103.33,103.35,102.93,102.93,12678.0,91.1793,91.197,90.8264,90.8264,12678.0
2018-06-21 10:30:00,103.04,103.19,102.96,103.11,13295.0,90.9234,91.0558,90.8529,90.9852,13295.0
2018-06-21 11:00:00,103.12,103.24,103.08,103.17,10123.0,90.994,91.0999,90.9587,91.0382,10123.0
2018-06-21 11:30:00,103.22,103.33,103.17,103.28,44701.0,91.0823,91.1793,91.0382,91.1352,44701.0
2018-06-21 12:00:00,103.3,103.3,103.09,103.12,13130.0,91.1529,91.1529,90.9676,90.994,13130.0
2018-06-21 12:30:00,103.15,103.16,103.06,103.06,12004.0,91.0205,91.0293,90.9411,90.9411,12004.0
2018-06-21 13:00:00,103.05,103.2,102.99,103.17,7973.0,90.9323,91.0646,90.8793,91.0382,7973.0
2018-06-21 13:30:00,103.17,103.25,103.12,103.23,12926.0,91.0382,91.1088,90.994,91.0911,12926.0
2018-06-21 14:00:00,103.25,103.3,103.18,103.19,18345.0,91.1088,91.1529,91.047,91.0558,18345.0
2018-06-21 14:30:00,103.18,103.23,103.05,103.07,16969.0,91.047,91.0911,90.9323,90.9499,16969.0
2018-06-21 15:00:00,103.01,103.12,102.81,103.01,47894.0,90.897,90.994,90.7205,90.897,47894.0
2018-06-21 15:30:00,102.95,103.01,102.78,102.96,29149.0,90.844,90.897,90.694,90.8529,29149.0
2018-06-22 09:30:00,103.5,103.52,103.4,103.48,23326.0,91.3294,91.347,91.2411,91.3117,23326.0
2018-06-22 10:00:00,103.46,103.6,103.36,103.38,18944.0,91.2941,91.4176,91.2058,91.2235,18944.0
2018-06-22 10:30:00,103.37,103.44,103.29,103.41,15094.0,91.2146,91.2764,91.144,91.2499,15094.0
2018-06-22 11:00:00,103.42,103.48,103.36,103.46,29250.0,91.2588,91.3117,91.2058,91.2941,29250.0
2018-06-22 11:30:00,103.45,103.51,103.42,103.42,12114.0,91.2852,91.3382,91.2588,91.2588,12114.0
2018-06-22 12:00:00,103.43,103.5,103.39,103.39,11820.0,91.2676,91.3294,91.2323,91.2323,11820.0
2018-06-22 12:30:00,103.4,103.4,103.35,103.38,9767.0,91.2411,91.2411,91.197,91.2235,9767.0
2018-06-22 13:00:00,103.41,103.42,103.36,103.41,29788.0,91.2499,91.2588,91.2058,91.2499,29788.0
2018-06-22 13:30:00,103.42,103.48,103.36,103.46,55985.0,91.2588,91.3117,91.2058,91.2941,55985.0
2018-06-22 14:00:00,103.45,103.51,103.36,103.36,15682.0,91.2852,91.3382,91.2058,91.2058,15682.0
2018-06-22 14:30:00,103.36,103.47,103.34,103.45,272584.0,91.2058,91.3029,91.1882,91.2852,272584.0
2018-06-22 15:00:00,103.45,103.47,103.39,103.44,33476.0,91.2852,91.3029,91.2323,91.2764,33476.0
2018-06-22 15:30:00,103.4,103.44,103.16,103.17,30752.0,91.2411,91.2764,91.0293,91.0382,30752.0
2018-06-25 09:30:00,102.86,102.92,102.28,102.31,99087.0,90.7646,90.8176,90.2528,90.2793,99087.0
2018-06-25 10:00:00,102.3,102.35,102.01,102.24,59051.0,90.2705,90.3146,90.0146,90.2175,59051.0
2018-06-25 10:30:00,102.23,102.42,102.18,102.22,40838.0,90.2087,90.3764,90.1646,90.1999,40838.0
2018-06-25 11:00:00,102.24,102.28,101.86,101.89,31710.0,90.2175,90.2528,89.8822,89.9087,31710.0
2018-06-25 11:30:00,101.89,102.05,101.76,101.97,40917.0,89.9087,90.0499,89.794,89.9793,40917.0
2018-06-25 12:00:00,101.96,101.96,101.62,101.92,54133.0,89.9704,89.9704,89.6704,89.9351,54133.0
2018-06-25 12:30:00,101.94,102.19,101.9,102.19,20477.0,89.9528,90.1734,89.9175,90.1734,20477.0
2018-06-25 13:00:00,102.15,102.15,101.93,102.01,31972.0,90.1381,90.1381,89.944,90.0146,31972.0
2018-06-25 13:30:00,102.03,102.31,102.03,102.16,18987.0,90.0322,90.2793,90.0322,90.1469,18987.0
2018-06-25 14:00:00,102.13,102.13,101.99,102.01,7397.0,90.1205,90.1205,89.9969,90.0146,7397.0
2018-06-25 14:30:00,101.98,101.99,101.55,101.71,40367.0,89.9881,89.9969,89.6087,89.7498,40367.0
2018-06-25 15:00:00,101.7,101.85,101.59,101.78,219839.0,89.741,89.8734,89.644,89.8116,219839.0
2018-06-25 15:30:00,101.77,102.35,101.74,102.1,141923.0,89.8028,90.3146,89.7763,90.094,141923.0
2018-06-26 09:30:00,102.26,102.29,102.04,102.16,32099.0,90.2352,90.2616,90.041,90.1469,32099.0
2018-06-26 10:00:00,102.17,102.31,102.07,102.07,25107.0,90.1557,90.2793,90.0675,90.0675,25107.0
2018-06-26 10:30:00,102.09,102.12,101.93,102.1,75984.0,90.0852,90.1116,89.944,90.094,75984.0
2018-06-26 11:00:00,102.08,102.22,102.08,102.17,24834.0,90.0763,90.1999,90.0763,90.1557,24834.0
2018-06-26 11:30:00,102.19,102.25,102.14,102.24,16779.0,90.1734,90.2263,90.1293,90.2175,16779.0
2018-06-26 12:00:00,102.28,102.37,102.24,102.28,106030.0,90.2528,90.3322,90.2175,90.2528,106030.0
2018-06-26 12:30:00,102.3,102.36,102.25,102.34,27174.0,90.2705,90.3234,90.2263,90.3058,27174.0
2018-06-26 13:00:00,102.32,102.46,102.3,102.43,19323.0,90.2881,90.4116,90.2705,90.3852,19323.0
2018-06-26 13:30:00,102.42,102.45,102.37,102.41,19063.0,90.3764,90.4028,90.3322,90.3675,19063.0
2018-06-26 14:00:00,102.41,102.42,102.36,102.42,16852.0,90.3675,90.3764,90.3234,90.3764,16852.0
2018-06-26 14:30:00,102.41,102.51,102.39,102.42,19575.0,90.3675,90.4558,90.3499,90.3764,19575.0
2018-06-26 15:00:00,102.41,102.45,102.33,102.35,24038.0,90.3675,90.4028,90.2969,90.3146,24038.0
2018-06-26 15:30:00,102.32,102.46,102.15,102.21,42686.0,90.2881,90.4116,90.1381,90.191,42686.0
2018-06-27 09:30:00,102.34,102.68,102.27,102.68,73973.0,90.3058,90.6058,90.244,90.6058,73973.0
2018-06-27 10:00:00,102.69,102.83,102.62,102.72,11968.0,90.6146,90.7381,90.5528,90.6411,11968.0
2018-06-27 10:30:00,102.77,102.89,102.72,102.73,21331.0,90.6852,90.7911,90.6411,90.6499,21331.0
2018-06-27 11:00:00,102.7,102.78,102.35,102.37,76315.0,90.6234,90.694,90.3146,90.3322,76315.0
2018-06-27 11:30:00,102.35,102.57,102.3,102.52,29022.0,90.3146,90.5087,90.2705,90.4646,29022.0
2018-06-27 12:00:00,102.56,102.66,102.51,102.52,8089.0,90.4999,90.5881,90.4558,90.4646,8089.0
2018-06-27 12:30:00,102.5,102.5,102.22,102.22,9683.0,90.4469,90.4469,90.1999,90.1999,9683.0
2018-06-27 13:00:00,102.22,102.3,101.85,101.95,25831.0,90.1999,90.2705,89.8734,89.9616,25831.0
2018-06-27 13:30:00,101.94,102.02,101.78,101.9,33826.0,89.9528,90.0234,89.8116,89.9175,33826.0
2018-06-27 14:00:00,101.88,101.96,101.7,101.72,26700.0,89.8999,89.9704,89.741,89.7587,26700.0
2018-06-27 14:30:00,101.69,101.87,101.53,101.57,26415.0,89.7322,89.891,89.591,89.6263,26415.0
2018-06-27 15:00:00,101.55,101.73,101.34,101.7,89872.0,89.6087,89.7675,89.4234,89.741,89872.0
2018-06-27 15:30:00,101.69,101.73,101.34,101.34,103732.0,89.7322,89.7675,89.4234,89.4234,103732.0
2018-06-28 09:30:00,101.2,101.34,100.96,101.19,47640.0,89.2998,89.4234,89.088,89.291,47640.0
2018-06-28 10:00:00,101.19,101.31,100.94,101.05,82529.0,89.291,89.3969,89.0704,89.1675,82529.0
2018-06-28 10:30:00,101.07,101.26,100.85,101.25,43366.0,89.1851,89.3528,88.991,89.3439,43366.0
2018-06-28 11:00:00,101.27,101.37,101.03,101.32,48235.0,89.3616,89.4498,89.1498,89.4057,48235.0
2018-06-28 11:30:00,101.39,101.4,101.16,101.28,17514.0,89.4675,89.4763,89.2645,89.3704,17514.0
2018-06-28 12:00:00,101.33,101.33,101.05,101.1,22922.0,89.4145,89.4145,89.1675,89.2116,22922.0
2018-06-28 12:30:00,101.13,101.3,101.1,101.29,10053.0,89.238,89.3881,89.2116,89.3792,10053.0
2018-06-28 13:00:00,101.32,101.47,101.31,101.45,16625.0,89.4057,89.5381,89.3969,89.5204,16625.0
2018-06-28 13:30:00,101.46,101.52,101.4,101.52,10628.0,89.5292,89.5822,89.4763,89.5822,10628.0
2018-06-28 14:00:00,101.52,101.69,101.49,101.66,30561.0,89.5822,89.7322,89.5557,89.7057,30561.0
2018-06-28 14:30:00,101.67,101.79,101.61,101.78,79817.0,89.7145,89.8204,89.6616,89.8116,79817.0
2018-06-28 15:00:00,101.84,101.97,101.8,101.82,28446.0,89.8646,89.9793,89.8293,89.8469,28446.0
2018-06-28 15:30:00,101.83,101.83,101.66,101.72,55305.0,89.8557,89.8557,89.7057,89.7587,55305.0
2018-06-29 09:30:00,102.04,102.3,102.0,102.27,305554.0,90.041,90.2705,90.0057,90.244,305554.0
2018-06-29 10:00:00,102.28,102.43,102.25,102.35,42952.0,90.2528,90.3852,90.2263,90.3146,42952.0
2018-06-29 10:30:00,102.31,102.57,102.29,102.53,32807.0,90.2793,90.5087,90.2616,90.4734,32807.0
2018-06-29 11:00:00,102.56,102.63,102.51,102.59,38511.0,90.4999,90.5617,90.4558,90.5264,38511.0
2018-06-29 11:30:00,102.6,102.63,102.4,102.4,12743.0,90.5352,90.5617,90.3587,90.3587,12743.0
2018-06-29 12:00:00,102.42,102.59,102.42,102.52,36907.0,90.3764,90.5264,90.3764,90.4646,36907.0
2018-06-29 12:30:00,102.55,102.55,102.36,102.42,8831.0,90.4911,90.4911,90.3234,90.3764,8831.0
2018-06-29 13:00:00,102.44,102.61,102.44,102.52,15436.0,90.394,90.544,90.394,90.4646,15436.0
2018-06-29 13:30:00,102.52,102.58,102.43,102.47,21629.0,90.4646,90.5175,90.3852,90.4205,21629.0
2018-06-29 14:00:00,102.46,102.49,102.4,102.45,27417.0,90.4116,90.4381,90.3587,90.4028,27417.0
2018-06-29 14:30:00,102.44,102.47,102.31,102.46,15388.0,90.394,90.4205,90.2793,90.4116,15388.0
2018-06-29 15:00:00,102.51,102.53,102.22,102.29,19389.0,90.4558,90.4734,90.1999,90.2616,19389.0
2018-06-29 15:30:00,102.27,102.29,101.84,101.85,99821.0,90.244,90.2616,89.8646,89.8734,99821.0
2018-07-02 09:30:00,101.31,101.32,100.99,101.25,139000.0,89.3969,89.4057,89.1145,89.3439,139000.0
2018-07-02 10:00:00,101.24,101.39,101.1,101.34,57669.0,89.3351,89.4675,89.2116,89.4234,57669.0
2018-07-02 10:30:00,101.36,101.46,101.33,101.36,21869.0,89.441,89.5292,89.4145,89.441,21869.0
2018-07-02 11:00:00,101.44,101.61,101.35,101.39,21014.0,89.5116,89.6616,89.4322,89.4675,21014.0
2018-07-02 11:30:00,101.34,101.36,101.23,101.35,119612.0,89.4234,89.441,89.3263,89.4322,119612.0
2018-07-02 12:00:00,101.31,101.32,101.12,101.2,23860.0,89.3969,89.4057,89.2292,89.2998,23860.0
2018-07-02 12:30:00,101.19,101.37,101.18,101.29,48291.0,89.291,89.4498,89.2822,89.3792,48291.0
2018-07-02 13:00:00,101.28,101.32,101.09,101.09,17922.0,89.3704,89.4057,89.2027,89.2027,17922.0
2018-07-02 13:30:00,101.08,101.43,101.08,101.36,196806.0,89.1939,89.5028,89.1939,89.441,196806.0
2018-07-02 14:00:00,101.36,101.6,101.35,101.59,36025.0,89.441,89.6528,89.4322,89.644,36025.0
2018-07-02 14:30:00,101.61,101.65,101.46,101.47,49173.0,89.6616,89.6969,89.5292,89.5381,49173.0
2018-07-02 15:00:00,101.48,101.67,101.4,101.66,69035.0,89.5469,89.7145,89.4763,89.7057,69035.0
2018-07-02 15:30:00,101.66,101.89,101.57,101.87,52343.0,89.7057,89.9087,89.6263,89.891,52343.0
2018-07-03 09:30:00,102.21,102.42,102.06,102.26,75032.0,90.191,90.3764,90.0587,90.2352,75032.0
2018-07-03 10:00:00,102.26,102.36,102.24,102.36,16355.0,90.2352,90.3234,90.2175,90.3234,16355.0
2018-07-03 10:30:00,102.31,102.36,102.11,102.12,15883.0,90.2793,90.3234,90.1028,90.1116,15883.0
2018-07-03 11:00:00,102.15,102.3,102.13,102.26,11678.0,90.1381,90.2705,90.1205,90.2352,11678.0
2018-07-03 11:30:00,102.29,102.34,102.22,102.28,25836.0,90.2616,90.3058,90.1999,90.2528,25836.0
2018-07-03 12:00:00,102.31,102.31,102.08,102.09,25806.0,90.2793,90.2793,90.0763,90.0852,25806.0
2018-07-03 12:30:00,102.11,102.11,101.62,101.78,122435.0,90.1028,90.1028,89.6704,89.8116,122435.0
2018-07-05 09:30:00,102.18,102.31,101.94,101.95,125684.0,90.1646,90.2793,89.9528,89.9616,125684.0
2018-07-05 10:00:00,101.97,102.1,101.87,101.95,12854.0,89.9793,90.094,89.891,89.9616,12854.0
2018-07-05 10:30:00,101.95,102.02,101.77,101.81,15385.0,89.9616,90.0234,89.8028,89.8381,15385.0
2018-07-05 11:00:00,101.8,102.04,101.76,101.97,21758.0,89.8293,90.041,89.794,89.9793,21758.0
2018-07-05 11:30:00,101.97,102.17,101.97,102.12,16541.0,89.9793,90.1557,89.9793,90.1116,16541.0
2018-07-05 12:00:00,102.12,102.34,102.12,102.25,19136.0,90.1116,90.3058,90.1116,90.2263,19136.0
2018-07-05 12:30:00,102.24,102.27,102.21,102.26,18460.0,90.2175,90.244,90.191,90.2352,18460.0
2018-07-05 13:00:00,102.26,102.37,102.26,102.33,60219.0,90.2352,90.3322,90.2352,90.2969,60219.0
2018-07-05 13:30:00,102.33,102.34,102.25,102.28,28568.0,90.2969,90.3058,90.2263,90.2528,28568.0
2018-07-05 14:00:00,102.29,102.43,102.03,102.27,36951.0,90.2616,90.3852,90.0322,90.244,36951.0
2018-07-05 14:30:00,102.29,102.36,102.23,102.3,29290.0,90.2616,90.3234,90.2087,90.2705,29290.0
2018-07-05 15:00:00,102.29,102.43,102.29,102.36,14000.0,90.2616,90.3852,90.2616,90.3234,14000.0
2018-07-05 15:30:00,102.35,102.57,102.32,102.56,43272.0,90.3146,90.5087,90.2881,90.4999,43272.0
2018-07-06 09:30:00,102.57,102.73,102.46,102.73,21732.0,90.5087,90.6499,90.4116,90.6499,21732.0
2018-07-06 10:00:00,102.77,102.95,102.73,102.95,161153.0,90.6852,90.844,90.6499,90.844,161153.0
2018-07-06 10:30:00,102.96,103.12,102.88,103.09,38684.0,90.8529,90.994,90.7823,90.9676,38684.0
2018-07-06 11:00:00,103.09,103.34,103.08,103.26,17418.0,90.9676,91.1882,90.9587,91.1176,17418.0
2018-07-06 11:30:00,103.27,103.43,103.25,103.34,21404.0,91.1264,91.2676,91.1088,91.1882,21404.0
2018-07-06 12:00:00,103.37,103.5,103.37,103.46,58984.0,91.2146,91.3294,91.2146,91.2941,58984.0
2018-07-06 12:30:00,103.45,103.45,103.34,103.36,7239.0,91.2852,91.2852,91.1882,91.2058,7239.0
2018-07-06 13:00:00,103.42,103.48,103.42,103.47,6528.0,91.2588,91.3117,91.2588,91.3029,6528.0
2018-07-06 13:30:00,103.5,103.52,103.41,103.43,20618.0,91.3294,91.347,91.2499,91.2676,20618.0
2018-07-06 14:00:00,103.42,103.44,103.38,103.41,9871.0,91.2588,91.2764,91.2235,91.2499,9871.0
2018-07-06 14:30:00,103.4,103.45,103.33,103.44,55442.0,91.2411,91.2852,91.1793,91.2764,55442.0
2018-07-06 15:00:00,103.43,103.5,103.39,103.47,42600.0,91.2676,91.3294,91.2323,91.3029,42600.0
2018-07-06 15:30:00,103.47,103.47,103.21,103.35,36162.0,91.3029,91.3029,91.0735,91.197,36162.0
2018-07-09 09:30:00,103.74,104.0,103.73,103.82,19289.0,91.5411,91.7706,91.5323,91.6117,19289.0
2018-07-09 10:00:00,103.82,103.85,103.74,103.84,20330.0,91.6117,91.6382,91.5411,91.6294,20330.0
2018-07-09 10:30:00,103.85,104.0,103.84,104.0,19482.0,91.6382,91.7706,91.6294,91.7706,19482.0
2018-07-09 11:00:00,104.01,104.06,103.97,104.01,12598.0,91.7794,91.8235,91.7441,91.7794,12598.0
2018-07-09 11:30:00,103.97,104.11,103.95,104.11,23328.0,91.7441,91.8676,91.7264,91.8676,23328.0
2018-07-09 12:00:00,104.08,104.18,104.07,104.12,9243.0,91.8412,91.9294,91.8323,91.8764,9243.0
2018-07-09 12:30:00,104.1,104.12,104.04,104.1,34709.0,91.8588,91.8764,91.8059,91.8588,34709.0
2018-07-09 13:00:00,104.09,104.12,103.97,104.0,21017.0,91.85,91.8764,91.7441,91.7706,21017.0
2018-07-09 13:30:00,104.0,104.05,103.98,104.04,18097.0,91.7706,91.8147,91.7529,91.8059,18097.0
2018-07-09 14:00:00,104.04,104.06,104.01,104.05,16974.0,91.8059,91.8235,91.7794,91.8147,16974.0
2018-07-09 14:30:00,104.04,104.1,104.04,104.09,61102.0,91.8059,91.8588,91.8059,91.85,61102.0
2018-07-09 15:00:00,104.08,104.09,103.99,104.02,23059.0,91.8412,91.85,91.7617,91.7882,23059.0
2018-07-09 15:30:00,104.02,104.14,104.01,104.13,89655.0,91.7882,91.8941,91.7794,91.8853,89655.0
2018-07-10 09:30:00,104.32,104.33,104.1,104.24,39424.0,92.0529,92.0618,91.8588,91.9823,39424.0
2018-07-10 10:00:00,104.28,104.38,104.23,104.32,55283.0,92.0176,92.1059,91.9735,92.0529,55283.0
2018-07-10 10:30:00,104.3,104.41,104.29,104.35,40828.0,92.0353,92.1323,92.0265,92.0794,40828.0
2018-07-10 11:00:00,104.37,104.38,104.13,104.18,75089.0,92.097,92.1059,91.8853,91.9294,75089.0
2018-07-10 11:30:00,104.16,104.27,104.14,104.27,7443.0,91.9117,92.0088,91.8941,92.0088,7443.0
2018-07-10 12:00:00,104.27,104.3,104.22,104.3,20315.0,92.0088,92.0353,91.9647,92.0353,20315.0
2018-07-10 12:30:00,104.29,104.3,104.17,104.2,14100.0,92.0265,92.0353,91.9206,91.947,14100.0
2018-07-10 13:00:00,104.2,104.24,104.15,104.18,22479.0,91.947,91.9823,91.9029,91.9294,22479.0
2018-07-10 13:30:00,104.16,104.2,104.08,104.18,17256.0,91.9117,91.947,91.8412,91.9294,17256.0
2018-07-10 14:00:00,104.2,104.31,104.19,104.28,11649.0,91.947,92.0441,91.9382,92.0176,11649.0
2018-07-10 14:30:00,104.29,104.33,104.25,104.31,78783.0,92.0265,92.0618,91.9912,92.0441,78783.0
2018-07-10 15:00:00,104.3,104.36,104.27,104.31,26662.0,92.0353,92.0882,92.0088,92.0441,26662.0
2018-07-10 15:30:00,104.33,104.46,104.33,104.39,113949.0,92.0618,92.1765,92.0618,92.1147,113949.0
2018-07-11 09:30:00,103.89,103.9,103.67,103.72,66336.0,91.6735,91.6823,91.4794,91.5235,66336.0
2018-07-11 10:00:00,103.71,103.99,103.7,103.97,18746.0,91.5147,91.7617,91.5058,91.7441,18746.0
2018-07-11 10:30:00,103.97,104.02,103.82,103.91,10786.0,91.7441,91.7882,91.6117,91.6911,10786.0
2018-07-11 11:00:00,103.92,104.0,103.74,103.74,18570.0,91.7,91.7706,91.5411,91.5411,18570.0
2018-07-11 11:30:00,103.7,103.78,103.61,103.61,12377.0,91.5058,91.5764,91.4264,91.4264,12377.0
2018-07-11 12:00:00,103.57,103.69,103.56,103.63,8358.0,91.3911,91.497,91.3823,91.4441,8358.0
2018-07-11 12:30:00,103.68,103.75,103.57,103.57,12882.0,91.4882,91.55,91.3911,91.3911,12882.0
2018-07-11 13:00:00,103.63,103.71,103.52,103.66,16472.0,91.4441,91.5147,91.347,91.4705,16472.0
2018-07-11 13:30:00,103.67,103.76,103.54,103.54,16727.0,91.4794,91.5588,91.3647,91.3647,16727.0
2018-07-11 14:00:00,103.58,103.65,103.44,103.63,14851.0,91.3999,91.4617,91.2764,91.4441,14851.0
2018-07-11 14:30:00,103.68,103.7,103.63,103.65,9783.0,91.4882,91.5058,91.4441,91.4617,9783.0
2018-07-11 15:00:00,103.65,103.74,103.55,103.55,25084.0,91.4617,91.5411,91.3735,91.3735,25084.0
2018-07-11 15:30:00,103.56,103.69,103.55,103.56,50717.0,91.3823,91.497,91.3735,91.3823,50717.0
2018-07-12 09:30:00,104.04,104.25,103.66,103.88,21122.0,91.8059,91.9912,91.4705,91.6647,21122.0
2018-07-12 10:00:00,103.92,104.01,103.84,104.01,12117.0,91.7,91.7794,91.6294,91.7794,12117.0
2018-07-12 10:30:00,104.03,104.03,103.8,103.86,13028.0,91.797,91.797,91.5941,91.647,13028.0
2018-07-12 11:00:00,103.86,103.95,103.83,103.86,11071.0,91.647,91.7264,91.6205,91.647,11071.0
2018-07-12 11:30:00,103.86,104.02,103.79,103.99,16314.0,91.647,91.7882,91.5853,91.7617,16314.0
2018-07-12 12:00:00,104.01,104.07,103.95,104.07,10585.0,91.7794,91.8323,91.7264,91.8323,10585.0
2018-07-12 12:30:00,104.07,104.19,103.94,104.17,134808.0,91.8323,91.9382,91.7176,91.9206,134808.0
2018-07-12 13:00:00,104.17,104.21,104.11,104.2,22013.0,91.9206,91.9559,91.8676,91.947,22013.0
2018-07-12 13:30:00,104.19,104.21,104.06,104.08,21376.0,91.9382,91.9559,91.8235,91.8412,21376.0
2018-07-12 14:00:00,104.07,104.12,104.04,104.09,176039.0,91.8323,91.8764,91.8059,91.85,176039.0
2018-07-12 14:30:00,104.07,104.08,104.01,104.04,17405.0,91.8323,91.8412,91.7794,91.8059,17405.0
2018-07-12 15:00:00,104.07,104.13,103.98,104.11,50910.0,91.8323,91.8853,91.7529,91.8676,50910.0
2018-07-12 15:30:00,104.11,104.18,104.05,104.17,77591.0,91.8676,91.9294,91.8147,91.9206,77591.0
2018-07-13 09:30:00,104.14,104.32,104.1,104.15,20578.0,91.8941,92.0529,91.8588,91.9029,20578.0
2018-07-13 10:00:00,104.17,104.25,104.16,104.17,10683.0,91.9206,91.9912,91.9117,91.9206,10683.0
2018-07-13 10:30:00,104.17,104.39,104.16,104.38,19116.0,91.9206,92.1147,91.9117,92.1059,19116.0
2018-07-13 11:00:00,104.4,104.45,104.35,104.42,15305.0,92.1235,92.1676,92.0794,92.1412,15305.0
2018-07-13 11:30:00,104.41,104.45,104.26,104.34,17909.0,92.1323,92.1676,92.0,92.0706,17909.0
2018-07-13 12:00:00,104.35,104.38,104.3,104.35,146768.0,92.0794,92.1059,92.0353,92.0794,146768.0
2018-07-13 12:30:00,104.35,104.4,104.31,104.39,11139.0,92.0794,92.1235,92.0441,92.1147,11139.0
2018-07-13 13:00:00,104.38,104.41,104.32,104.37,13283.0,92.1059,92.1323,92.0529,92.097,13283.0
2018-07-13 13:30:00,104.36,104.36,104.26,104.33,14774.0,92.0882,92.0882,92.0,92.0618,14774.0
2018-07-13 14:00:00,104.33,104.33,104.26,104.3,17238.0,92.0618,92.0618,92.0,92.0353,17238.0
2018-07-13 14:30:00,104.29,104.31,104.23,104.28,15308.0,92.0265,92.0441,91.9735,92.0176,15308.0
2018-07-13 15:00:00,104.28,104.33,104.22,104.23,13976.0,92.0176,92.0618,91.9647,91.9735,13976.0
2018-07-13 15:30:00,104.23,104.3,104.19,104.26,36219.0,91.9735,92.0353,91.9382,92.0,36219.0
2018-07-16 09:30:00,104.25,104.33,103.94,104.0,20237.0,91.9912,92.0618,91.7176,91.7706,20237.0
2018-07-16 10:00:00,103.93,103.94,103.82,103.89,6861.0,91.7088,91.7176,91.6117,91.6735,6861.0
2018-07-16 10:30:00,103.91,103.99,103.78,103.8,14599.0,91.6911,91.7617,91.5764,91.5941,14599.0
2018-07-16 11:00:00,103.82,103.97,103.82,103.95,14665.0,91.6117,91.7441,91.6117,91.7264,14665.0
2018-07-16 11:30:00,103.95,103.95,103.82,103.9,7383.0,91.7264,91.7264,91.6117,91.6823,7383.0
2018-07-16 12:00:00,103.9,104.05,103.85,104.03,27819.0,91.6823,91.8147,91.6382,91.797,27819.0
2018-07-16 12:30:00,104.03,104.05,103.96,104.05,6945.0,91.797,91.8147,91.7353,91.8147,6945.0
2018-07-16 13:00:00,104.05,104.06,103.96,103.98,11266.0,91.8147,91.8235,91.7353,91.7529,11266.0
2018-07-16 13:30:00,103.95,104.01,103.92,103.93,44276.0,91.7264,91.7794,91.7,91.7088,44276.0
2018-07-16 14:00:00,103.95,103.96,103.89,103.94,263365.0,91.7264,91.7353,91.6735,91.7176,263365.0
2018-07-16 14:30:00,103.92,103.92,103.77,103.79,15889.0,91.7,91.7,91.5676,91.5853,15889.0
2018-07-16 15:00:00,103.79,103.93,103.79,103.91,37173.0,91.5853,91.7088,91.5853,91.6911,37173.0
2018-07-16 15:30:00,103.92,103.96,103.86,103.94,67715.0,91.7,91.7353,91.647,91.7176,67715.0
2018-07-17 09:30:00,103.74,103.89,103.74,103.82,21944.0,91.5411,91.6735,91.5411,91.6117,21944.0
2018-07-17 10:00:00,103.85,104.0,103.85,104.0,11285.0,91.6382,91.7706,91.6382,91.7706,11285.0
2018-07-17 10:30:00,104.03,104.12,104.01,104.1,11349.0,91.797,91.8764,91.7794,91.8588,11349.0
2018-07-17 11:00:00,104.11,104.21,104.09,104.17,13232.0,91.8676,91.9559,91.85,91.9206,13232.0
2018-07-17 11:30:00,104.18,104.25,104.14,104.25,17048.0,91.9294,91.9912,91.8941,91.9912,17048.0
2018-07-17 12:00:00,104.23,104.32,104.17,104.3,9851.0,91.9735,92.0529,91.9206,92.0353,9851.0
2018-07-17 12:30:00,104.29,104.35,104.23,104.33,14013.0,92.0265,92.0794,91.9735,92.0618,14013.0
2018-07-17 13:00:00,104.33,104.39,104.27,104.3,16980.0,92.0618,92.1147,92.0088,92.0353,16980.0
2018-07-17 13:30:00,104.31,104.36,104.3,104.32,78056.0,92.0441,92.0882,92.0353,92.0529,78056.0
2018-07-17 14:00:00,104.32,104.33,104.24,104.31,10809.0,92.0529,92.0618,91.9823,92.0441,10809.0
2018-07-17 14:30:00,104.3,104.34,104.26,104.27,8780.0,92.0353,92.0706,92.0,92.0088,8780.0
2018-07-17 15:00:00,104.25,104.43,104.25,104.39,15727.0,91.9912,92.15,91.9912,92.1147,15727.0
2018-07-17 15:30:00,104.39,104.43,104.27,104.29,39450.0,92.1147,92.15,92.0088,92.0265,39450.0
2018-07-18 09:30:00,104.28,104.38,104.24,104.3,30079.0,92.0176,92.1059,91.9823,92.0353,30079.0
2018-07-18 10:00:00,104.3,104.33,104.16,104.22,23455.0,92.0353,92.0618,91.9117,91.9647,23455.0
2018-07-18 10:30:00,104.2,104.25,104.14,104.24,10093.0,91.947,91.9912,91.8941,91.9823,10093.0
2018-07-18 11:00:00,104.23,104.33,104.2,104.32,10791.0,91.9735,92.0618,91.947,92.0529,10791.0
2018-07-18 11:30:00,104.32,104.5,104.32,104.49,18211.0,92.0529,92.2118,92.0529,92.2029,18211.0
2018-07-18 12:00:00,104.48,104.54,104.45,104.51,27425.0,92.1941,92.2471,92.1676,92.2206,27425.0
2018-07-18 12:30:00,104.51,104.51,104.42,104.43,13171.0,92.2206,92.2206,92.1412,92.15,13171.0
2018-07-18 13:00:00,104.42,104.44,104.39,104.41,11129.0,92.1412,92.1588,92.1147,92.1323,11129.0
2018-07-18 13:30:00,104.42,104.42,104.31,104.37,16640.0,92.1412,92.1412,92.0441,92.097,16640.0
2018-07-18 14:00:00,104.36,104.45,104.36,104.45,14088.0,92.0882,92.1676,92.0882,92.1676,14088.0
2018-07-18 14:30:00,104.45,104.51,104.41,104.48,24712.0,92.1676,92.2206,92.1323,92.1941,24712.0
2018-07-18 15:00:00,104.49,104.53,104.47,104.52,15612.0,92.2029,92.2382,92.1853,92.2294,15612.0
2018-07-18 15:30:00,104.51,104.56,104.48,104.52,30168.0,92.2206,92.2647,92.1941,92.2294,30168.0
2018-07-19 09:30:00,104.25,104.39,103.98,104.03,27103.0,91.9912,92.1147,91.7529,91.797,27103.0
2018-07-19 10:00:00,104.15,104.33,104.15,104.23,8811.0,91.9029,92.0618,91.9029,91.9735,8811.0
2018-07-19 10:30:00,104.16,104.38,104.15,104.32,180851.0,91.9117,92.1059,91.9029,92.0529,180851.0
2018-07-19 11:00:00,104.32,104.47,104.32,104.39,22588.0,92.0529,92.1853,92.0529,92.1147,22588.0
2018-07-19 11:30:00,104.41,104.54,104.41,104.53,8104.0,92.1323,92.2471,92.1323,92.2382,8104.0
2018-07-19 12:00:00,104.54,104.58,104.48,104.52,16532.0,92.2471,92.2824,92.1941,92.2294,16532.0
2018-07-19 12:30:00,104.53,104.56,104.46,104.5,11889.0,92.2382,92.2647,92.1765,92.2118,11889.0
2018-07-19 13:00:00,104.48,104.61,104.4,104.59,27185.0,92.1941,92.3088,92.1235,92.2912,27185.0
2018-07-19 13:30:00,104.58,104.7,104.55,104.69,28480.0,92.2824,92.3882,92.2559,92.3794,28480.0
2018-07-19 14:00:00,104.69,104.74,104.68,104.72,33260.0,92.3794,92.4235,92.3706,92.4059,33260.0
2018-07-19 14:30:00,104.72,104.73,104.55,104.6,34342.0,92.4059,92.4147,92.2559,92.3,34342.0
2018-07-19 15:00:00,104.6,104.67,104.52,104.57,22597.0,92.3,92.3618,92.2294,92.2735,22597.0
2018-07-19 15:30:00,104.54,104.59,104.45,104.5,30536.0,92.2471,92.2912,92.1676,92.2118,30536.0
2018-07-20 09:30:00,104.25,104.25,104.08,104.18,17870.0,91.9912,91.9912,91.8412,91.9294,17870.0
2018-07-20 10:00:00,104.23,104.26,104.13,104.22,15911.0,91.9735,92.0,91.8853,91.9647,15911.0
2018-07-20 10:30:00,104.24,104.27,104.15,104.17,13599.0,91.9823,92.0088,91.9029,91.9206,13599.0
2018-07-20 11:00:00,104.22,104.34,104.11,104.31,15273.0,91.9647,92.0706,91.8676,92.0441,15273.0
2018-07-20 11:30:00,104.34,104.39,104.3,104.31,13403.0,92.0706,92.1147,92.0353,92.0441,13403.0
2018-07-20 12:00:00,104.3,104.37,104.3,104.37,8820.0,92.0353,92.097,92.0353,92.097,8820.0
2018-07-20 12:30:00,104.36,104.39,104.31,104.33,10092.0,92.0882,92.1147,92.0441,92.0618,10092.0
2018-07-20 13:00:00,104.32,104.35,104.24,104.24,9196.0,92.0529,92.0794,91.9823,91.9823,9196.0
2018-07-20 13:30:00,104.23,104.3,104.22,104.3,11106.0,91.9735,92.0353,91.9647,92.0353,11106.0
2018-07-20 14:00:00,104.3,104.34,104.2,104.2,16506.0,92.0353,92.0706,91.947,91.947,16506.0
2018-07-20 14:30:00,104.22,104.24,104.09,104.22,13603.0,91.9647,91.9823,91.85,91.9647,13603.0
2018-07-20 15:00:00,104.23,104.24,104.16,104.17,7296.0,91.9735,91.9823,91.9117,91.9206,7296.0
2018-07-20 15:30:00,104.16,104.23,104.12,104.16,30194.0,91.9117,91.9735,91.8764,91.9117,30194.0
2018-07-23 09:30:00,104.1,104.11,103.98,104.03,17494.0,91.8588,91.8676,91.7529,91.797,17494.0
2018-07-23 10:00:00,104.16,104.16,103.9,103.9,8700.0,91.9117,91.9117,91.6823,91.6823,8700.0
2018-07-23 10:30:00,103.87,104.05,103.87,104.0,9026.0,91.6558,91.8147,91.6558,91.7706,9026.0
2018-07-23 11:00:00,104.01,104.06,103.93,104.04,8687.0,91.7794,91.8235,91.7088,91.8059,8687.0
2018-07-23 11:30:00,104.03,104.14,104.02,104.14,19264.0,91.797,91.8941,91.7882,91.8941,19264.0
2018-07-23 12:00:00,104.15,104.22,104.12,104.2,7645.0,91.9029,91.9647,91.8764,91.947,7645.0
2018-07-23 12:30:00,104.23,104.28,104.22,104.24,19751.0,91.9735,92.0176,91.9647,91.9823,19751.0
2018-07-23 13:00:00,104.24,104.26,104.17,104.18,11431.0,91.9823,92.0,91.9206,91.9294,11431.0
2018-07-23 13:30:00,104.2,104.25,104.19,104.23,12113.0,91.947,91.9912,91.9382,91.9735,12113.0
2018-07-23 14:00:00,104.23,104.28,104.22,104.26,17746.0,91.9735,92.0176,91.9647,92.0,17746.0
2018-07-23 14:30:00,104.24,104.26,104.21,104.25,13178.0,91.9823,92.0,91.9559,91.9912,13178.0
2018-07-23 15:00:00,104.24,104.25,104.16,104.18,13966.0,91.9823,91.9912,91.9117,91.9294,13966.0
2018-07-23 15:30:00,104.18,104.24,104.14,104.17,20630.0,91.9294,91.9823,91.8941,91.9206,20630.0
2018-07-24 09:30:00,104.46,104.6,104.39,104.39,19583.0,92.1765,92.3,92.1147,92.1147,19583.0
2018-07-24 10:00:00,104.41,104.54,104.36,104.47,17057.0,92.1323,92.2471,92.0882,92.1853,17057.0
2018-07-24 10:30:00,104.45,104.51,104.37,104.4,45967.0,92.1676,92.2206,92.097,92.1235,45967.0
2018-07-24 11:00:00,104.42,104.42,104.18,104.36,769553.0,92.1412,92.1412,91.9294,92.0882,769553.0
2018-07-24 11:30:00,104.38,104.38,104.24,104.35,13333.0,92.1059,92.1059,91.9823,92.0794,13333.0
2018-07-24 12:00:00,104.35,104.46,104.35,104.44,12454.0,92.0794,92.1765,92.0794,92.1588,12454.0
2018-07-24 12:30:00,104.44,104.45,104.24,104.25,10696.0,92.1588,92.1676,91.9823,91.9912,10696.0
2018-07-24 13:00:00,104.26,104.35,104.12,104.13,44007.0,92.0,92.0794,91.8764,91.8853,44007.0
2018-07-24 13:30:00,104.13,104.13,103.94,104.03,121531.0,91.8853,91.8853,91.7176,91.797,121531.0
2018-07-24 14:00:00,104.01,104.02,103.84,103.89,241220.0,91.7794,91.7882,91.6294,91.6735,241220.0
2018-07-24 14:30:00,103.86,103.99,103.84,103.97,99731.0,91.647,91.7617,91.6294,91.7441,99731.0
2018-07-24 15:00:00,103.94,104.05,103.94,103.99,18174.0,91.7176,91.8147,91.7176,91.7617,18174.0
2018-07-24 15:30:00,104.02,104.14,103.95,104.12,49763.0,91.7882,91.8941,91.7264,91.8764,49763.0
2018-07-25 09:30:00,104.05,104.41,104.03,104.35,29918.0,91.8147,92.1323,91.797,92.0794,29918.0
2018-07-25 10:00:00,104.33,104.34,104.15,104.16,13533.0,92.0618,92.0706,91.9029,91.9117,13533.0
2018-07-25 10:30:00,104.22,104.29,104.11,104.15,17913.0,91.9647,92.0265,91.8676,91.9029,17913.0
2018-07-25 11:00:00,104.16,104.25,104.08,104.25,18502.0,91.9117,91.9912,91.8412,91.9912,18502.0
2018-07-25 11:30:00,104.26,104.33,104.2,104.32,18382.0,92.0,92.0618,91.947,92.0529,18382.0
2018-07-25 12:00:00,104.32,104.33,104.24,104.3,16366.0,92.0529,92.0618,91.9823,92.0353,16366.0
2018-07-25 12:30:00,104.27,104.41,104.25,104.41,29715.0,92.0088,92.1323,91.9912,92.1323,29715.0
2018-07-25 13:00:00,104.41,104.41,104.28,104.28,10257.0,92.1323,92.1323,92.0176,92.0176,10257.0
2018-07-25 13:30:00,104.29,104.47,104.28,104.43,21007.0,92.0265,92.1853,92.0176,92.15,21007.0
2018-07-25 14:00:00,104.44,104.55,104.43,104.51,24925.0,92.1588,92.2559,92.15,92.2206,24925.0
2018-07-25 14:30:00,104.5,104.64,104.5,104.56,72364.0,92.2118,92.3353,92.2118,92.2647,72364.0
2018-07-25 15:00:00,104.55,104.58,104.46,104.46,21106.0,92.2559,92.2824,92.1765,92.1765,21106.0
2018-07-25 15:30:00,104.51,105.08,104.44,105.01,117675.0,92.2206,92.7236,92.1588,92.6618,117675.0
2018-07-26 09:30:00,105.06,105.48,104.95,105.38,59157.0,92.7059,93.0765,92.6088,92.9883,59157.0
2018-07-26 10:00:00,105.4,105.51,105.36,105.37,14569.0,93.0059,93.103,92.9706,92.9795,14569.0
2018-07-26 10:30:00,105.37,105.59,105.36,105.54,14350.0,92.9795,93.1736,92.9706,93.1295,14350.0
2018-07-26 11:00:00,105.56,105.61,105.47,105.49,18281.0,93.1471,93.1912,93.0677,93.0853,18281.0
2018-07-26 11:30:00,105.48,105.5,105.44,105.47,17832.0,93.0765,93.0942,93.0412,93.0677,17832.0
2018-07-26 12:00:00,105.54,105.59,105.37,105.37,13118.0,93.1295,93.1736,92.9795,92.9795,13118.0
2018-07-26 12:30:00,105.37,105.39,105.28,105.31,9149.0,92.9795,92.9971,92.9,92.9265,9149.0
2018-07-26 13:00:00,105.3,105.44,105.26,105.42,19128.0,92.9177,93.0412,92.8824,93.0236,19128.0
2018-07-26 13:30:00,105.41,105.41,105.34,105.36,45329.0,93.0148,93.0148,92.953,92.9706,45329.0
2018-07-26 14:00:00,105.33,105.42,105.31,105.39,20291.0,92.9442,93.0236,92.9265,92.9971,20291.0
2018-07-26 14:30:00,105.4,105.47,105.39,105.43,16974.0,93.0059,93.0677,92.9971,93.0324,16974.0
2018-07-26 15:00:00,105.38,105.4,105.34,105.39,72160.0,92.9883,93.0059,92.953,92.9971,72160.0
2018-07-26 15:30:00,105.4,105.49,105.37,105.4,24149.0,93.0059,93.0853,92.9795,93.0059,24149.0
2018-07-27 09:30:00,105.55,105.6,105.39,105.39,30009.0,93.1383,93.1824,92.9971,92.9971,30009.0
2018-07-27 10:00:00,105.41,105.46,105.32,105.32,25679.0,93.0148,93.0589,92.9353,92.9353,25679.0
2018-07-27 10:30:00,105.3,105.38,105.14,105.17,16475.0,92.9177,92.9883,92.7765,92.803,16475.0
2018-07-27 11:00:00,105.16,105.2,105.01,105.02,9990.0,92.7942,92.8294,92.6618,92.6706,9990.0
2018-07-27 11:30:00,105.0,105.1,104.99,105.06,13469.0,92.653,92.7412,92.6441,92.7059,13469.0
2018-07-27 12:00:00,105.02,105.02,104.86,104.9,20625.0,92.6706,92.6706,92.5294,92.5647,20625.0
2018-07-27 12:30:00,104.92,104.92,104.57,104.57,19572.0,92.5824,92.5824,92.2735,92.2735,19572.0
2018-07-27 13:00:00,104.57,104.72,104.48,104.63,12610.0,92.2735,92.4059,92.1941,92.3265,12610.0
2018-07-27 13:30:00,104.68,104.75,104.58,104.74,21849.0,92.3706,92.4324,92.2824,92.4235,21849.0
2018-07-27 14:00:00,104.74,104.78,104.55,104.57,13798.0,92.4235,92.4588,92.2559,92.2735,13798.0
2018-07-27 14:30:00,104.57,104.65,104.51,104.55,27554.0,92.2735,92.3441,92.2206,92.2559,27554.0
2018-07-27 15:00:00,104.64,104.78,104.64,104.68,17304.0,92.3353,92.4588,92.3353,92.3706,17304.0
2018-07-27 15:30:00,104.69,104.8,104.68,104.78,34433.0,92.3794,92.4765,92.3706,92.4588,34433.0
2018-07-30 09:30:00,104.73,105.07,104.71,104.79,52133.0,92.4147,92.7147,92.3971,92.4677,52133.0
2018-07-30 10:00:00,104.81,104.86,104.65,104.86,25231.0,92.4853,92.5294,92.3441,92.5294,25231.0
2018-07-30 10:30:00,104.86,104.88,104.69,104.76,13053.0,92.5294,92.5471,92.3794,92.4412,13053.0
2018-07-30 11:00:00,104.74,104.8,104.61,104.72,12709.0,92.4235,92.4765,92.3088,92.4059,12709.0
2018-07-30 11:30:00,104.75,104.75,104.62,104.73,11813.0,92.4324,92.4324,92.3177,92.4147,11813.0
2018-07-30 12:00:00,104.65,104.65,104.41,104.44,10324.0,92.3441,92.3441,92.1323,92.1588,10324.0
2018-07-30 12:30:00,104.44,104.46,104.35,104.43,6531.0,92.1588,92.1765,92.0794,92.15,6531.0
2018-07-30 13:00:00,104.43,104.48,104.32,104.48,13523.0,92.15,92.1941,92.0529,92.1941,13523.0
2018-07-30 13:30:00,104.47,104.63,104.47,104.6,32515.0,92.1853,92.3265,92.1853,92.3,32515.0
2018-07-30 14:00:00,104.6,104.65,104.53,104.54,11166.0,92.3,92.3441,92.2382,92.2471,11166.0
2018-07-30 14:30:00,104.54,104.63,104.46,104.47,31889.0,92.2471,92.3265,92.1765,92.1853,31889.0
2018-07-30 15:00:00,104.48,104.52,104.36,104.37,21386.0,92.1941,92.2294,92.0882,92.097,21386.0
2018-07-30 15:30:00,104.31,104.43,104.26,104.35,29900.0,92.0441,92.15,92.0,92.0794,29900.0
2018-07-31 09:30:00,104.7,104.79,104.65,104.7,25803.0,92.3882,92.4677,92.3441,92.3882,25803.0
2018-07-31 10:00:00,104.73,104.91,104.71,104.78,18188.0,92.4147,92.5736,92.3971,92.4588,18188.0
2018-07-31 10:30:00,104.8,104.9,104.79,104.86,24243.0,92.4765,92.5647,92.4677,92.5294,24243.0
2018-07-31 11:00:00,104.86,104.95,104.86,104.94,74726.0,92.5294,92.6088,92.5294,92.6,74726.0
2018-07-31 11:30:00,104.96,105.04,104.93,105.03,173471.0,92.6177,92.6883,92.5912,92.6794,173471.0
2018-07-31 12:00:00,105.03,105.2,105.02,105.19,28697.0,92.6794,92.8294,92.6706,92.8206,28697.0
2018-07-31 12:30:00,105.18,105.2,105.15,105.17,12498.0,92.8118,92.8294,92.7853,92.803,12498.0
2018-07-31 13:00:00,105.17,105.21,105.09,105.15,13921.0,92.803,92.8383,92.7324,92.7853,13921.0
2018-07-31 13:30:00,105.16,105.18,105.11,105.15,17504.0,92.7942,92.8118,92.75,92.7853,17504.0
2018-07-31 14:00:00,105.14,105.14,105.06,105.12,25514.0,92.7765,92.7765,92.7059,92.7589,25514.0
2018-07-31 14:30:00,105.11,105.22,105.1,105.15,20587.0,92.75,92.8471,92.7412,92.7853,20587.0
2018-07-31 15:00:00,105.14,105.14,105.0,105.09,482158.0,92.7765,92.7765,92.653,92.7324,482158.0
2018-07-31 15:30:00,105.08,105.13,104.95,105.06,118761.0,92.7236,92.7677,92.6088,92.7059,118761.0
2018-08-01 09:30:00,104.94,104.94,104.66,104.81,39122.0,92.6,92.6,92.3529,92.4853,39122.0
2018-08-01 10:00:00,104.79,104.88,104.72,104.86,37726.0,92.4677,92.5471,92.4059,92.5294,37726.0
2018-08-01 10:30:00,104.87,104.9,104.77,104.77,13996.0,92.5383,92.5647,92.45,92.45,13996.0
2018-08-01 11:00:00,104.77,104.78,104.58,104.59,14738.0,92.45,92.4588,92.2824,92.2912,14738.0
2018-08-01 11:30:00,104.56,104.58,104.41,104.44,49266.0,92.2647,92.2824,92.1323,92.1588,49266.0
2018-08-01 12:00:00,104.42,104.42,104.26,104.27,9921.0,92.1412,92.1412,92.0,92.0088,9921.0
2018-08-01 12:30:00,104.26,104.35,104.2,104.32,14913.0,92.0,92.0794,91.947,92.0529,14913.0
2018-08-01 13:00:00,104.32,104.37,104.31,104.33,7404.0,92.0529,92.097,92.0441,92.0618,7404.0
2018-08-01 13:30:00,104.33,104.38,104.26,104.31,26298.0,92.0618,92.1059,92.0,92.0441,26298.0
2018-08-01 14:00:00,104.29,104.37,104.17,104.36,37440.0,92.0265,92.097,91.9206,92.0882,37440.0
2018-08-01 14:30:00,104.36,104.44,104.25,104.43,25053.0,92.0882,92.1588,91.9912,92.15,25053.0
2018-08-01 15:00:00,104.44,104.44,104.34,104.41,21327.0,92.1588,92.1588,92.0706,92.1323,21327.0
2018-08-01 15:30:00,104.41,104.47,104.35,104.36,65113.0,92.1323,92.1853,92.0794,92.0882,65113.0
2018-08-02 09:30:00,103.85,104.06,103.69,104.0,59550.0,91.6382,91.8235,91.497,91.7706,59550.0
2018-08-02 10:00:00,104.01,104.24,103.99,104.18,22180.0,91.7794,91.9823,91.7617,91.9294,22180.0
2018-08-02 10:30:00,104.19,104.28,104.07,104.15,17920.0,91.9382,92.0176,91.8323,91.9029,17920.0
2018-08-02 11:00:00,104.23,104.33,104.16,104.27,13632.0,91.9735,92.0618,91.9117,92.0088,13632.0
2018-08-02 11:30:00,104.28,104.42,104.25,104.42,19242.0,92.0176,92.1412,91.9912,92.1412,19242.0
2018-08-02 12:00:00,104.36,104.62,104.36,104.58,16583.0,92.0882,92.3177,92.0882,92.2824,16583.0
2018-08-02 12:30:00,104.59,104.66,104.54,104.64,19266.0,92.2912,92.3529,92.2471,92.3353,19266.0
2018-08-02 13:00:00,104.66,104.73,104.63,104.69,15079.0,92.3529,92.4147,92.3265,92.3794,15079.0
2018-08-02 13:30:00,104.72,104.8,104.7,104.8,13874.0,92.4059,92.4765,92.3882,92.4765,13874.0
2018-08-02 14:00:00,104.78,104.82,104.7,104.72,22690.0,92.4588,92.4941,92.3882,92.4059,22690.0
2018-08-02 14:30:00,104.72,104.75,104.68,104.75,17687.0,92.4059,92.4324,92.3706,92.4324,17687.0
2018-08-02 15:00:00,104.76,104.78,104.67,104.76,26442.0,92.4412,92.4588,92.3618,92.4412,26442.0
2018-08-02 15:30:00,104.75,104.87,104.74,104.79,84037.0,92.4324,92.5383,92.4235,92.4677,84037.0
2018-08-03 09:30:00,104.89,105.06,104.81,104.93,34235.0,92.5559,92.7059,92.4853,92.5912,34235.0
2018-08-03 10:00:00,104.94,105.15,104.89,105.13,12247.0,92.6,92.7853,92.5559,92.7677,12247.0
2018-08-03 10:30:00,105.11,105.11,105.02,105.04,23198.0,92.75,92.75,92.6706,92.6883,23198.0
2018-08-03 11:00:00,105.05,105.08,104.98,104.99,15934.0,92.6971,92.7236,92.6353,92.6441,15934.0
2018-08-03 11:30:00,105.0,105.05,104.9,104.9,21986.0,92.653,92.6971,92.5647,92.5647,21986.0
2018-08-03 12:00:00,104.94,105.05,104.93,105.05,22350.0,92.6,92.6971,92.5912,92.6971,22350.0
2018-08-03 12:30:00,105.07,105.07,105.01,105.05,10487.0,92.7147,92.7147,92.6618,92.6971,10487.0
2018-08-03 13:00:00,105.06,105.14,105.04,105.13,9479.0,92.7059,92.7765,92.6883,92.7677,9479.0
2018-08-03 13:30:00,105.15,105.16,105.1,105.15,7515.0,92.7853,92.7942,92.7412,92.7853,7515.0
2018-08-03 14:00:00,105.13,105.16,105.12,105.15,9997.0,92.7677,92.7942,92.7589,92.7853,9997.0
2018-08-03 14:30:00,105.17,105.21,105.16,105.2,13466.0,92.803,92.8383,92.7942,92.8294,13466.0
2018-08-03 15:00:00,105.22,105.34,105.22,105.27,69721.0,92.8471,92.953,92.8471,92.8912,69721.0
2018-08-03 15:30:00,105.27,105.32,105.24,105.31,26046.0,92.8912,92.9353,92.8647,92.9265,26046.0
2018-08-06 09:30:00,105.28,105.42,105.16,105.37,46561.0,92.9,93.0236,92.7942,92.9795,46561.0
2018-08-06 10:00:00,105.37,105.46,105.31,105.32,29336.0,92.9795,93.0589,92.9265,92.9353,29336.0
2018-08-06 10:30:00,105.31,105.44,105.31,105.43,23405.0,92.9265,93.0412,92.9265,93.0324,23405.0
2018-08-06 11:00:00,105.46,105.49,105.38,105.46,46104.0,93.0589,93.0853,92.9883,93.0589,46104.0
2018-08-06 11:30:00,105.46,105.53,105.44,105.53,18404.0,93.0589,93.1206,93.0412,93.1206,18404.0
2018-08-06 12:00:00,105.53,105.66,105.52,105.63,29158.0,93.1206,93.2354,93.1118,93.2089,29158.0
2018-08-06 12:30:00,105.63,105.68,105.63,105.67,15136.0,93.2089,93.253,93.2089,93.2442,15136.0
2018-08-06 13:00:00,105.67,105.72,105.57,105.58,17520.0,93.2442,93.2883,93.1559,93.1648,17520.0
2018-08-06 13:30:00,105.57,105.57,105.52,105.54,15715.0,93.1559,93.1559,93.1118,93.1295,15715.0
2018-08-06 14:00:00,105.54,105.61,105.52,105.6,12297.0,93.1295,93.1912,93.1118,93.1824,12297.0
2018-08-06 14:30:00,105.61,105.65,105.58,105.6,14447.0,93.1912,93.2265,93.1648,93.1824,14447.0
2018-08-06 15:00:00,105.59,105.59,105.49,105.54,23512.0,93.1736,93.1736,93.0853,93.1295,23512.0
2018-08-06 15:30:00,105.54,105.57,105.52,105.57,35781.0,93.1295,93.1559,93.1118,93.1559,35781.0
2018-08-07 09:30:00,105.74,105.76,105.61,105.7,79180.0,93.306,93.3236,93.1912,93.2707,79180.0
2018-08-07 10:00:00,105.71,105.81,105.7,105.79,26916.0,93.2795,93.3677,93.2707,93.3501,26916.0
2018-08-07 10:30:00,105.81,105.87,105.75,105.84,26519.0,93.3677,93.4207,93.3148,93.3942,26519.0
2018-08-07 11:00:00,105.82,105.92,105.81,105.84,25590.0,93.3765,93.4648,93.3677,93.3942,25590.0
2018-08-07 11:30:00,105.82,105.87,105.8,105.84,21721.0,93.3765,93.4207,93.3589,93.3942,21721.0
2018-08-07 12:00:00,105.83,105.93,105.83,105.87,47742.0,93.3854,93.4736,93.3854,93.4207,47742.0
2018-08-07 12:30:00,105.87,105.9,105.83,105.88,31128.0,93.4207,93.4471,93.3854,93.4295,31128.0
2018-08-07 13:00:00,105.88,105.89,105.8,105.83,32761.0,93.4295,93.4383,93.3589,93.3854,32761.0
2018-08-07 13:30:00,105.83,105.88,105.8,105.86,15100.0,93.3854,93.4295,93.3589,93.4118,15100.0
2018-08-07 14:00:00,105.85,105.88,105.81,105.87,23355.0,93.403,93.4295,93.3677,93.4207,23355.0
2018-08-07 14:30:00,105.87,105.9,105.84,105.9,25154.0,93.4207,93.4471,93.3942,93.4471,25154.0
2018-08-07 15:00:00,105.89,105.91,105.83,105.89,23001.0,93.4383,93.456,93.3854,93.4383,23001.0
2018-08-07 15:30:00,105.87,105.88,105.77,105.78,30441.0,93.4207,93.4295,93.3324,93.3412,30441.0
2018-08-08 09:30:00,105.73,105.73,105.59,105.61,55459.0,93.2971,93.2971,93.1736,93.1912,55459.0
2018-08-08 10:00:00,105.6,105.62,105.45,105.51,12366.0,93.1824,93.2001,93.0501,93.103,12366.0
2018-08-08 10:30:00,105.5,105.56,105.41,105.54,12214.0,93.0942,93.1471,93.0148,93.1295,12214.0
2018-08-08 11:00:00,105.56,105.59,105.52,105.55,15626.0,93.1471,93.1736,93.1118,93.1383,15626.0
2018-08-08 11:30:00,105.57,105.62,105.55,105.59,11087.0,93.1559,93.2001,93.1383,93.1736,11087.0
2018-08-08 12:00:00,105.58,105.59,105.49,105.52,36682.0,93.1648,93.1736,93.0853,93.1118,36682.0
2018-08-08 12:30:00,105.52,105.62,105.52,105.55,8627.0,93.1118,93.2001,93.1118,93.1383,8627.0
2018-08-08 13:00:00,105.56,105.62,105.56,105.58,11028.0,93.1471,93.2001,93.1471,93.1648,11028.0
2018-08-08 13:30:00,105.6,105.67,105.57,105.67,7042.0,93.1824,93.2442,93.1559,93.2442,7042.0
2018-08-08 14:00:00,105.66,105.7,105.65,105.69,17954.0,93.2354,93.2707,93.2265,93.2618,17954.0
2018-08-08 14:30:00,105.7,105.7,105.62,105.63,15033.0,93.2707,93.2707,93.2001,93.2089,15033.0
2018-08-08 15:00:00,105.65,105.71,105.63,105.7,15408.0,93.2265,93.2795,93.2089,93.2707,15408.0
2018-08-08 15:30:00,105.71,105.73,105.59,105.6,23710.0,93.2795,93.2971,93.1736,93.1824,23710.0
2018-08-09 09:30:00,105.66,105.76,105.61,105.7,22854.0,93.2354,93.3236,93.1912,93.2707,22854.0
2018-08-09 10:00:00,105.69,105.82,105.68,105.81,24132.0,93.2618,93.3765,93.253,93.3677,24132.0
2018-08-09 10:30:00,105.82,105.86,105.77,105.77,27388.0,93.3765,93.4118,93.3324,93.3324,27388.0
2018-08-09 11:00:00,105.78,105.85,105.71,105.75,19600.0,93.3412,93.403,93.2795,93.3148,19600.0
2018-08-09 11:30:00,105.75,105.75,105.55,105.61,20113.0,93.3148,93.3148,93.1383,93.1912,20113.0
2018-08-09 12:00:00,105.6,105.65,105.6,105.65,11892.0,93.1824,93.2265,93.1824,93.2265,11892.0
2018-08-09 12:30:00,105.64,105.74,105.63,105.74,7419.0,93.2177,93.306,93.2089,93.306,7419.0
2018-08-09 13:00:00,105.7,105.73,105.66,105.7,32049.0,93.2707,93.2971,93.2354,93.2707,32049.0
2018-08-09 13:30:00,105.71,105.73,105.69,105.7,7370.0,93.2795,93.2971,93.2618,93.2707,7370.0
2018-08-09 14:00:00,105.7,105.7,105.6,105.6,13725.0,93.2707,93.2707,93.1824,93.1824,13725.0
2018-08-09 14:30:00,105.65,105.66,105.58,105.58,15411.0,93.2265,93.2354,93.1648,93.1648,15411.0
2018-08-09 15:00:00,105.59,105.62,105.58,105.6,8840.0,93.1736,93.2001,93.1648,93.1824,8840.0
2018-08-09 15:30:00,105.61,105.61,105.42,105.48,42265.0,93.1912,93.1912,93.0236,93.0765,42265.0
2018-08-10 09:30:00,104.96,104.96,104.73,104.75,20602.0,92.6177,92.6177,92.4147,92.4324,20602.0
2018-08-10 10:00:00,104.72,104.91,104.68,104.79,36343.0,92.4059,92.5736,92.3706,92.4677,36343.0
2018-08-10 10:30:00,104.8,104.97,104.78,104.97,20978.0,92.4765,92.6265,92.4588,92.6265,20978.0
2018-08-10 11:00:00,104.98,105.05,104.91,105.05,6451.0,92.6353,92.6971,92.5736,92.6971,6451.0
2018-08-10 11:30:00,105.02,105.12,105.0,105.01,37615.0,92.6706,92.7589,92.653,92.6618,37615.0
2018-08-10 12:00:00,104.98,105.01,104.93,104.97,18353.0,92.6353,92.6618,92.5912,92.6265,18353.0
2018-08-10 12:30:00,105.01,105.03,104.93,104.94,8195.0,92.6618,92.6794,92.5912,92.6,8195.0
2018-08-10 13:00:00,104.93,104.96,104.85,104.9,8175.0,92.5912,92.6177,92.5206,92.5647,8175.0
2018-08-10 13:30:00,104.88,104.88,104.7,104.7,9520.0,92.5471,92.5471,92.3882,92.3882,9520.0
2018-08-10 14:00:00,104.7,104.78,104.59,104.59,12912.0,92.3882,92.4588,92.2912,92.2912,12912.0
2018-08-10 14:30:00,104.56,104.69,104.56,104.66,13736.0,92.2647,92.3794,92.2647,92.3529,13736.0
2018-08-10 15:00:00,104.63,104.87,104.55,104.81,56619.0,92.3265,92.5383,92.2559,92.4853,56619.0
2018-08-10 15:30:00,104.84,104.84,104.69,104.75,35356.0,92.5118,92.5118,92.3794,92.4324,35356.0
2018-08-13 09:30:00,104.87,104.94,104.74,104.86,64459.0,92.5383,92.6,92.4235,92.5294,64459.0
2018-08-13 10:00:00,104.86,104.93,104.81,104.81,42131.0,92.5294,92.5912,92.4853,92.4853,42131.0
2018-08-13 10:30:00,104.82,104.86,104.74,104.74,36901.0,92.4941,92.5294,92.4235,92.4235,36901.0
2018-08-13 11:00:00,104.74,104.79,104.52,104.53,31188.0,92.4235,92.4677,92.2294,92.2382,31188.0
2018-08-13 11:30:00,104.53,104.56,104.34,104.34,37482.0,92.2382,92.2647,92.0706,92.0706,37482.0
2018-08-13 12:00:00,104.3,104.37,104.17,104.22,35652.0,92.0353,92.097,91.9206,91.9647,35652.0
2018-08-13 12:30:00,104.21,104.27,104.15,104.17,74738.0,91.9559,92.0088,91.9029,91.9206,74738.0
2018-08-13 13:00:00,104.15,104.32,104.05,104.31,28079.0,91.9029,92.0529,91.8147,92.0441,28079.0
2018-08-13 13:30:00,104.34,104.39,104.26,104.31,26307.0,92.0706,92.1147,92.0,92.0441,26307.0
2018-08-13 14:00:00,104.31,104.58,104.3,104.56,70600.0,92.0441,92.2824,92.0353,92.2647,70600.0
2018-08-13 14:30:00,104.57,104.59,104.39,104.42,40913.0,92.2735,92.2912,92.1147,92.1412,40913.0
2018-08-13 15:00:00,104.37,104.47,104.33,104.33,42038.0,92.097,92.1853,92.0618,92.0618,42038.0
2018-08-13 15:30:00,104.34,104.39,104.2,104.23,210672.0,92.0706,92.1147,91.947,91.9735,210672.0
2018-08-14 09:30:00,104.54,104.85,104.54,104.78,20109.0,92.2471,92.5206,92.2471,92.4588,20109.0
2018-08-14 10:00:00,104.72,104.94,104.64,104.92,20535.0,92.4059,92.6,92.3353,92.5824,20535.0
2018-08-14 10:30:00,104.91,105.16,104.89,105.09,22426.0,92.5736,92.7942,92.5559,92.7324,22426.0
2018-08-14 11:00:00,105.08,105.18,105.02,105.13,20437.0,92.7236,92.8118,92.6706,92.7677,20437.0
2018-08-14 11:30:00,105.11,105.16,105.04,105.07,17664.0,92.75,92.7942,92.6883,92.7147,17664.0
2018-08-14 12:00:00,105.1,105.21,105.1,105.2,15137.0,92.7412,92.8383,92.7412,92.8294,15137.0
2018-08-14 12:30:00,105.21,105.24,105.07,105.08,9792.0,92.8383,92.8647,92.7147,92.7236,9792.0
2018-08-14 13:00:00,105.09,105.15,105.08,105.11,22348.0,92.7324,92.7853,92.7236,92.75,22348.0
2018-08-14 13:30:00,105.1,105.2,105.08,105.19,14602.0,92.7412,92.8294,92.7236,92.8206,14602.0
2018-08-14 14:00:00,105.2,105.21,105.12,105.14,28870.0,92.8294,92.8383,92.7589,92.7765,28870.0
2018-08-14 14:30:00,105.14,105.21,105.14,105.16,14170.0,92.7765,92.8383,92.7765,92.7942,14170.0
2018-08-14 15:00:00,105.17,105.22,105.16,105.19,22385.0,92.803,92.8471,92.7942,92.8206,22385.0
2018-08-14 15:30:00,105.17,105.19,105.07,105.09,29212.0,92.803,92.8206,92.7147,92.7324,29212.0
2018-08-15 09:30:00,104.6,104.6,104.14,104.17,18225.0,92.3,92.3,91.8941,91.9206,18225.0
2018-08-15 10:00:00,104.14,104.15,103.92,104.01,25020.0,91.8941,91.9029,91.7,91.7794,25020.0
2018-08-15 10:30:00,103.99,104.1,103.81,103.84,36688.0,91.7617,91.8588,91.6029,91.6294,36688.0
2018-08-15 11:00:00,103.89,104.22,103.84,104.18,45184.0,91.6735,91.9647,91.6294,91.9294,45184.0
2018-08-15 11:30:00,104.18,104.27,104.05,104.06,13511.0,91.9294,92.0088,91.8147,91.8235,13511.0
2018-08-15 12:00:00,104.05,104.27,104.04,104.26,23507.0,91.8147,92.0088,91.8059,92.0,23507.0
2018-08-15 12:30:00,104.29,104.38,104.28,104.31,12346.0,92.0265,92.1059,92.0176,92.0441,12346.0
2018-08-15 13:00:00,104.32,104.39,104.16,104.25,23188.0,92.0529,92.1147,91.9117,91.9912,23188.0
2018-08-15 13:30:00,104.23,104.27,104.14,104.2,8383.0,91.9735,92.0088,91.8941,91.947,8383.0
2018-08-15 14:00:00,104.18,104.18,104.0,104.0,24755.0,91.9294,91.9294,91.7706,91.7706,24755.0
2018-08-15 14:30:00,104.01,104.2,103.99,104.18,35679.0,91.7794,91.947,91.7617,91.9294,35679.0
2018-08-15 15:00:00,104.23,104.34,104.21,104.26,31205.0,91.9735,92.0706,91.9559,92.0,31205.0
2018-08-15 15:30:00,104.29,104.47,104.28,104.38,57815.0,92.0265,92.1853,92.0176,92.1059,57815.0
2018-08-16 09:30:00,104.82,105.0,104.82,104.92,35533.0,92.4941,92.653,92.4941,92.5824,35533.0
2018-08-16 10:00:00,104.93,105.06,104.92,105.03,57620.0,92.5912,92.7059,92.5824,92.6794,57620.0
2018-08-16 10:30:00,105.06,105.16,105.06,105.14,15962.0,92.7059,92.7942,92.7059,92.7765,15962.0
2018-08-16 11:00:00,105.18,105.34,105.17,105.33,18769.0,92.8118,92.953,92.803,92.9442,18769.0
2018-08-16 11:30:00,105.32,105.35,105.29,105.32,7862.0,92.9353,92.9618,92.9089,92.9353,7862.0
2018-08-16 12:00:00,105.37,105.52,105.34,105.46,17468.0,92.9795,93.1118,92.953,93.0589,17468.0
2018-08-16 12:30:00,105.42,105.42,105.28,105.34,22464.0,93.0236,93.0236,92.9,92.953,22464.0
2018-08-16 13:00:00,105.39,105.42,105.33,105.39,13797.0,92.9971,93.0236,92.9442,92.9971,13797.0
2018-08-16 13:30:00,105.37,105.43,105.3,105.32,10760.0,92.9795,93.0324,92.9177,92.9353,10760.0
2018-08-16 14:00:00,105.32,105.38,105.27,105.28,19054.0,92.9353,92.9883,92.8912,92.9,19054.0
2018-08-16 14:30:00,105.26,105.34,105.21,105.3,25430.0,92.8824,92.953,92.8383,92.9177,25430.0
2018-08-16 15:00:00,105.3,105.35,105.27,105.34,40376.0,92.9177,92.9618,92.8912,92.953,40376.0
2018-08-16 15:30:00,105.32,105.35,105.12,105.24,48757.0,92.9353,92.9618,92.7589,92.8647,48757.0
2018-08-17 09:30:00,105.09,105.35,105.09,105.32,29600.0,92.7324,92.9618,92.7324,92.9353,29600.0
2018-08-17 10:00:00,105.34,105.37,105.23,105.28,18267.0,92.953,92.9795,92.8559,92.9,18267.0
2018-08-17 10:30:00,105.29,105.46,105.29,105.4,26849.0,92.9089,93.0589,92.9089,93.0059,26849.0
2018-08-17 11:00:00,105.38,105.46,105.36,105.44,17007.0,92.9883,93.0589,92.9706,93.0412,17007.0
2018-08-17 11:30:00,105.47,105.59,105.46,105.59,18746.0,93.0677,93.1736,93.0589,93.1736,18746.0
2018-08-17 12:00:00,105.57,105.61,105.55,105.56,10472.0,93.1559,93.1912,93.1383,93.1471,10472.0
2018-08-17 12:30:00,105.53,105.53,105.48,105.49,6137.0,93.1206,93.1206,93.0765,93.0853,6137.0
2018-08-17 13:00:00,105.5,105.54,105.47,105.48,10637.0,93.0942,93.1295,93.0677,93.0765,10637.0
2018-08-17 13:30:00,105.47,105.6,105.47,105.6,7891.0,93.0677,93.1824,93.0677,93.1824,7891.0
2018-08-17 14:00:00,105.6,105.86,105.59,105.84,19183.0,93.1824,93.4118,93.1736,93.3942,19183.0
2018-08-17 14:30:00,105.85,105.97,105.79,105.95,24098.0,93.403,93.5089,93.3501,93.4913,24098.0
2018-08-17 15:00:00,105.95,105.95,105.83,105.83,33114.0,93.4913,93.4913,93.3854,93.3854,33114.0
2018-08-17 15:30:00,105.81,105.86,105.77,105.79,28348.0,93.3677,93.4118,93.3324,93.3501,28348.0
2018-08-20 09:30:00,105.97,106.12,105.96,106.05,37299.0,93.5089,93.6413,93.5001,93.5795,37299.0
2018-08-20 10:00:00,106.09,106.17,106.02,106.11,13857.0,93.6148,93.6854,93.553,93.6324,13857.0
2018-08-20 10:30:00,106.08,106.13,105.97,106.0,45583.0,93.606,93.6501,93.5089,93.5354,45583.0
2018-08-20 11:00:00,106.01,106.11,106.01,106.11,13415.0,93.5442,93.6324,93.5442,93.6324,13415.0
2018-08-20 11:30:00,106.12,106.26,106.08,106.24,15877.0,93.6413,93.7648,93.606,93.7472,15877.0
2018-08-20 12:00:00,106.22,106.33,106.22,106.29,42721.0,93.7295,93.8266,93.7295,93.7913,42721.0
2018-08-20 12:30:00,106.29,106.31,106.26,106.28,10806.0,93.7913,93.8089,93.7648,93.7825,10806.0
2018-08-20 13:00:00,106.29,106.33,106.25,106.31,9322.0,93.7913,93.8266,93.756,93.8089,9322.0
2018-08-20 13:30:00,106.32,106.35,106.3,106.35,21139.0,93.8177,93.8442,93.8001,93.8442,21139.0
2018-08-20 14:00:00,106.34,106.35,106.28,106.34,66929.0,93.8354,93.8442,93.7825,93.8354,66929.0
2018-08-20 14:30:00,106.33,106.34,106.25,106.27,15884.0,93.8266,93.8354,93.756,93.7736,15884.0
2018-08-20 15:00:00,106.27,106.33,106.24,106.31,16867.0,93.7736,93.8266,93.7472,93.8089,16867.0
2018-08-20 15:30:00,106.31,106.37,106.26,106.27,54066.0,93.8089,93.8619,93.7648,93.7736,54066.0
2018-08-21 09:30:00,106.41,106.63,106.39,106.6,30499.0,93.8972,94.0913,93.8795,94.0648,30499.0
2018-08-21 10:00:00,106.65,106.65,106.52,106.53,26789.0,94.1089,94.1089,93.9942,94.0031,26789.0
2018-08-21 10:30:00,106.54,106.59,106.52,106.54,24164.0,94.0119,94.056,93.9942,94.0119,24164.0
2018-08-21 11:00:00,106.56,106.57,106.45,106.5,12822.0,94.0295,94.0384,93.9325,93.9766,12822.0
2018-08-21 11:30:00,106.5,106.66,106.49,106.65,21114.0,93.9766,94.1178,93.9678,94.1089,21114.0
2018-08-21 12:00:00,106.65,106.74,106.65,106.73,9654.0,94.1089,94.1884,94.1089,94.1795,9654.0
2018-08-21 12:30:00,106.73,106.79,106.73,106.77,8431.0,94.1795,94.2325,94.1795,94.2148,8431.0
2018-08-21 13:00:00,106.77,106.77,106.69,106.75,39931.0,94.2148,94.2148,94.1442,94.1972,39931.0
2018-08-21 13:30:00,106.76,106.81,106.76,106.79,14868.0,94.206,94.2501,94.206,94.2325,14868.0
2018-08-21 14:00:00,106.78,106.79,106.74,106.77,21452.0,94.2237,94.2325,94.1884,94.2148,21452.0
2018-08-21 14:30:00,106.75,106.75,106.62,106.67,22674.0,94.1972,94.1972,94.0825,94.1266,22674.0
2018-08-21 15:00:00,106.68,106.74,106.66,106.7,17583.0,94.1354,94.1884,94.1178,94.1531,17583.0
2018-08-21 15:30:00,106.69,106.69,106.52,106.59,57084.0,94.1442,94.1442,93.9942,94.056,57084.0
2018-08-22 09:30:00,106.46,106.48,106.22,106.31,32790.0,93.9413,93.9589,93.7295,93.8089,32790.0
2018-08-22 10:00:00,106.3,106.37,106.27,106.27,15182.0,93.8001,93.8619,93.7736,93.7736,15182.0
2018-08-22 10:30:00,106.28,106.5,106.27,106.43,6627.0,93.7825,93.9766,93.7736,93.9148,6627.0
2018-08-22 11:00:00,106.44,106.49,106.41,106.49,29917.0,93.9236,93.9678,93.8972,93.9678,29917.0
2018-08-22 11:30:00,106.49,106.54,106.45,106.5,23681.0,93.9678,94.0119,93.9325,93.9766,23681.0
2018-08-22 12:00:00,106.5,106.53,106.44,106.45,32449.0,93.9766,94.0031,93.9236,93.9325,32449.0
2018-08-22 12:30:00,106.44,106.48,106.4,106.45,15126.0,93.9236,93.9589,93.8883,93.9325,15126.0
2018-08-22 13:00:00,106.44,106.45,106.37,106.43,4459.0,93.9236,93.9325,93.8619,93.9148,4459.0
2018-08-22 13:30:00,106.44,106.46,106.41,106.44,9125.0,93.9236,93.9413,93.8972,93.9236,9125.0
2018-08-22 14:00:00,106.48,106.54,106.3,106.35,24754.0,93.9589,94.0119,93.8001,93.8442,24754.0
2018-08-22 14:30:00,106.35,106.37,106.3,106.35,36866.0,93.8442,93.8619,93.8001,93.8442,36866.0
2018-08-22 15:00:00,106.36,106.39,106.35,106.37,7403.0,93.853,93.8795,93.8442,93.8619,7403.0
2018-08-22 15:30:00,106.37,106.41,106.32,106.32,35245.0,93.8619,93.8972,93.8177,93.8177,35245.0
2018-08-23 09:30:00,106.23,106.34,106.15,106.21,24280.0,93.7383,93.8354,93.6677,93.7207,24280.0
2018-08-23 10:00:00,106.19,106.37,106.19,106.37,8437.0,93.703,93.8619,93.703,93.8619,8437.0
2018-08-23 10:30:00,106.38,106.41,106.19,106.19,10323.0,93.8707,93.8972,93.703,93.703,10323.0
2018-08-23 11:00:00,106.18,106.23,105.98,106.05,14081.0,93.6942,93.7383,93.5177,93.5795,14081.0
2018-08-23 11:30:00,106.02,106.1,105.96,106.04,14233.0,93.553,93.6236,93.5001,93.5707,14233.0
2018-08-23 12:00:00,106.06,106.17,106.03,106.17,8644.0,93.5883,93.6854,93.5618,93.6854,8644.0
2018-08-23 12:30:00,106.16,106.18,106.07,106.07,10224.0,93.6766,93.6942,93.5971,93.5971,10224.0
2018-08-23 13:00:00,106.09,106.09,106.01,106.08,6075.0,93.6148,93.6148,93.5442,93.606,6075.0
2018-08-23 13:30:00,106.08,106.09,106.01,106.03,13153.0,93.606,93.6148,93.5442,93.5618,13153.0
2018-08-23 14:00:00,106.03,106.11,106.03,106.1,31956.0,93.5618,93.6324,93.5618,93.6236,31956.0
2018-08-23 14:30:00,106.1,106.12,106.07,106.11,23942.0,93.6236,93.6413,93.5971,93.6324,23942.0
2018-08-23 15:00:00,106.12,106.17,106.1,106.12,33785.0,93.6413,93.6854,93.6236,93.6413,33785.0
2018-08-23 15:30:00,106.12,106.12,105.96,106.04,42177.0,93.6413,93.6413,93.5001,93.5707,42177.0
2018-08-24 09:30:00,106.26,106.38,106.19,106.2,11801.0,93.7648,93.8707,93.703,93.7119,11801.0
2018-08-24 10:00:00,106.21,106.35,106.21,106.34,17739.0,93.7207,93.8442,93.7207,93.8354,17739.0
2018-08-24 10:30:00,106.34,106.51,106.33,106.45,17146.0,93.8354,93.9854,93.8266,93.9325,17146.0
2018-08-24 11:00:00,106.46,106.54,106.44,106.46,14172.0,93.9413,94.0119,93.9236,93.9413,14172.0
2018-08-24 11:30:00,106.46,106.62,106.46,106.61,19113.0,93.9413,94.0825,93.9413,94.0736,19113.0
2018-08-24 12:00:00,106.61,106.66,106.6,106.65,12255.0,94.0736,94.1178,94.0648,94.1089,12255.0
2018-08-24 12:30:00,106.65,106.65,106.59,106.63,5435.0,94.1089,94.1089,94.056,94.0913,5435.0
2018-08-24 13:00:00,106.66,106.69,106.57,106.58,6794.0,94.1178,94.1442,94.0384,94.0472,6794.0
2018-08-24 13:30:00,106.57,106.58,106.44,106.55,12672.0,94.0384,94.0472,93.9236,94.0207,12672.0
2018-08-24 14:00:00,106.57,106.59,106.53,106.58,9775.0,94.0384,94.056,94.0031,94.0472,9775.0
2018-08-24 14:30:00,106.58,106.63,106.56,106.61,11597.0,94.0472,94.0913,94.0295,94.0736,11597.0
2018-08-24 15:00:00,106.58,106.65,106.55,106.61,22343.0,94.0472,94.1089,94.0207,94.0736,22343.0
2018-08-24 15:30:00,106.59,106.69,106.59,106.64,18637.0,94.056,94.1442,94.056,94.1001,18637.0
2018-08-27 09:30:00,107.03,107.33,107.03,107.32,45626.0,94.4443,94.709,94.4443,94.7002,45626.0
2018-08-27 10:00:00,107.34,107.4,107.32,107.33,39246.0,94.7178,94.7707,94.7002,94.709,39246.0
2018-08-27 10:30:00,107.32,107.33,107.15,107.23,16181.0,94.7002,94.709,94.5501,94.6207,16181.0
2018-08-27 11:00:00,107.23,107.29,107.17,107.29,14642.0,94.6207,94.6737,94.5678,94.6737,14642.0
2018-08-27 11:30:00,107.27,107.38,107.2,107.36,13312.0,94.656,94.7531,94.5943,94.7355,13312.0
2018-08-27 12:00:00,107.35,107.35,107.29,107.33,25457.0,94.7266,94.7266,94.6737,94.709,25457.0
2018-08-27 12:30:00,107.34,107.38,107.33,107.38,131520.0,94.7178,94.7531,94.709,94.7531,131520.0
2018-08-27 13:00:00,107.37,107.39,107.27,107.28,142454.0,94.7443,94.7619,94.656,94.6649,142454.0
2018-08-27 13:30:00,107.28,107.34,107.28,107.34,190218.0,94.6649,94.7178,94.6649,94.7178,190218.0
2018-08-27 14:00:00,107.34,107.36,107.28,107.33,241537.0,94.7178,94.7355,94.6649,94.709,241537.0
2018-08-27 14:30:00,107.33,107.37,107.25,107.29,214218.0,94.709,94.7443,94.6384,94.6737,214218.0
2018-08-27 15:00:00,107.29,107.29,107.16,107.2,189619.0,94.6737,94.6737,94.559,94.5943,189619.0
2018-08-27 15:30:00,107.2,107.26,107.17,107.25,429714.0,94.5943,94.6472,94.5678,94.6384,429714.0
2018-08-28 09:30:00,107.43,107.54,107.42,107.47,87723.0,94.7972,94.8943,94.7884,94.8325,87723.0
2018-08-28 10:00:00,107.49,107.5,107.3,107.34,23011.0,94.8502,94.859,94.6825,94.7178,23011.0
2018-08-28 10:30:00,107.32,107.37,107.23,107.33,39631.0,94.7002,94.7443,94.6207,94.709,39631.0
2018-08-28 11:00:00,107.33,107.37,107.27,107.36,45695.0,94.709,94.7443,94.656,94.7355,45695.0
2018-08-28 11:30:00,107.36,107.36,107.05,107.08,1053746.0,94.7355,94.7355,94.4619,94.4884,1053746.0
2018-08-28 12:00:00,107.06,107.22,107.06,107.16,49324.0,94.4707,94.6119,94.4707,94.559,49324.0
2018-08-28 12:30:00,107.18,107.24,107.16,107.23,23081.0,94.5766,94.6296,94.559,94.6207,23081.0
2018-08-28 13:00:00,107.24,107.3,107.18,107.2,18033.0,94.6296,94.6825,94.5766,94.5943,18033.0
2018-08-28 13:30:00,107.18,107.32,107.17,107.26,19169.0,94.5766,94.7002,94.5678,94.6472,19169.0
2018-08-28 14:00:00,107.28,107.33,107.27,107.32,17063.0,94.6649,94.709,94.656,94.7002,17063.0
2018-08-28 14:30:00,107.33,107.33,107.26,107.29,21851.0,94.709,94.709,94.6472,94.6737,21851.0
2018-08-28 15:00:00,107.31,107.36,107.25,107.29,31815.0,94.6913,94.7355,94.6384,94.6737,31815.0
2018-08-28 15:30:00,107.3,107.33,107.21,107.32,151187.0,94.6825,94.709,94.6031,94.7002,151187.0
2018-08-29 09:30:00,107.41,107.44,107.23,107.28,89983.0,94.7796,94.806,94.6207,94.6649,89983.0
2018-08-29 10:00:00,107.28,107.39,107.24,107.39,66809.0,94.6649,94.7619,94.6296,94.7619,66809.0
2018-08-29 10:30:00,107.41,107.55,107.41,107.55,86384.0,94.7796,94.9031,94.7796,94.9031,86384.0
2018-08-29 11:00:00,107.55,107.75,107.51,107.73,134221.0,94.9031,95.0796,94.8678,95.0619,134221.0
2018-08-29 11:30:00,107.73,107.78,107.67,107.74,81569.0,95.0619,95.1061,95.009,95.0708,81569.0
2018-08-29 12:00:00,107.77,107.87,107.73,107.83,38280.0,95.0972,95.1855,95.0619,95.1502,38280.0
2018-08-29 12:30:00,107.83,107.89,107.81,107.83,11298.0,95.1502,95.2031,95.1325,95.1502,11298.0
2018-08-29 13:00:00,107.84,107.88,107.77,107.78,10901.0,95.159,95.1943,95.0972,95.1061,10901.0
2018-08-29 13:30:00,107.77,107.77,107.64,107.66,35975.0,95.0972,95.0972,94.9825,95.0002,35975.0
2018-08-29 14:00:00,107.65,107.74,107.65,107.7,83102.0,94.9914,95.0708,94.9914,95.0355,83102.0
2018-08-29 14:30:00,107.71,107.76,107.69,107.73,34081.0,95.0443,95.0884,95.0266,95.0619,34081.0
2018-08-29 15:00:00,107.74,107.85,107.74,107.84,12799.0,95.0708,95.1678,95.0708,95.159,12799.0
2018-08-29 15:30:00,107.84,107.89,107.74,107.76,37589.0,95.159,95.2031,95.0708,95.0884,37589.0
2018-08-30 09:30:00,107.53,107.57,107.4,107.43,18348.0,94.8855,94.9208,94.7707,94.7972,18348.0
2018-08-30 10:00:00,107.48,107.55,107.44,107.44,22997.0,94.8413,94.9031,94.806,94.806,22997.0
2018-08-30 10:30:00,107.46,107.54,107.4,107.41,14567.0,94.8237,94.8943,94.7707,94.7796,14567.0
2018-08-30 11:00:00,107.42,107.48,107.19,107.2,24158.0,94.7884,94.8413,94.5854,94.5943,24158.0
2018-08-30 11:30:00,107.19,107.24,107.16,107.19,25561.0,94.5854,94.6296,94.559,94.5854,25561.0
2018-08-30 12:00:00,107.19,107.21,107.13,107.21,22538.0,94.5854,94.6031,94.5325,94.6031,22538.0
2018-08-30 12:30:00,107.2,107.3,107.19,107.29,45763.0,94.5943,94.6825,94.5854,94.6737,45763.0
2018-08-30 13:00:00,107.31,107.36,107.3,107.36,25133.0,94.6913,94.7355,94.6825,94.7355,25133.0
2018-08-30 13:30:00,107.34,107.42,107.34,107.38,27718.0,94.7178,94.7884,94.7178,94.7531,27718.0
2018-08-30 14:00:00,107.38,107.4,106.9,107.02,25216.0,94.7531,94.7707,94.3295,94.4354,25216.0
2018-08-30 14:30:00,107.02,107.17,107.01,107.03,24844.0,94.4354,94.5678,94.4266,94.4443,24844.0
2018-08-30 15:00:00,107.0,107.0,106.87,106.96,50103.0,94.4178,94.4178,94.3031,94.3825,50103.0
2018-08-30 15:30:00,106.99,107.1,106.95,107.08,37071.0,94.409,94.506,94.3737,94.4884,37071.0
2018-08-31 09:30:00,106.9,107.07,106.88,107.05,24927.0,94.3295,94.4796,94.3119,94.4619,24927.0
2018-08-31 10:00:00,107.07,107.25,107.07,107.17,22270.0,94.4796,94.6384,94.4796,94.5678,22270.0
2018-08-31 10:30:00,107.16,107.19,107.09,107.14,11699.0,94.559,94.5854,94.4972,94.5413,11699.0
2018-08-31 11:00:00,107.15,107.2,107.02,107.03,16142.0,94.5501,94.5943,94.4354,94.4443,16142.0
2018-08-31 11:30:00,107.03,107.12,106.93,106.94,106327.0,94.4443,94.5237,94.356,94.3648,106327.0
2018-08-31 12:00:00,106.9,106.91,106.8,106.86,23531.0,94.3295,94.3384,94.2413,94.2942,23531.0
2018-08-31 12:30:00,106.88,106.88,106.74,106.86,25956.0,94.3119,94.3119,94.1884,94.2942,25956.0
2018-08-31 13:00:00,106.86,106.92,106.86,106.89,8071.0,94.2942,94.3472,94.2942,94.3207,8071.0
2018-08-31 13:30:00,106.85,106.95,106.85,106.95,8785.0,94.2854,94.3737,94.2854,94.3737,8785.0
2018-08-31 14:00:00,106.94,106.94,106.83,106.85,8364.0,94.3648,94.3648,94.2678,94.2854,8364.0
2018-08-31 14:30:00,106.87,106.97,106.86,106.91,10137.0,94.3031,94.3913,94.2942,94.3384,10137.0
2018-08-31 15:00:00,106.91,107.05,106.9,106.9,33694.0,94.3384,94.4619,94.3295,94.3295,33694.0
2018-08-31 15:30:00,106.92,107.23,106.92,107.13,35558.0,94.3472,94.6207,94.3472,94.5325,35558.0
2018-09-04 09:30:00,107.0,107.07,106.7,106.84,33870.0,94.4178,94.4796,94.1531,94.2766,33870.0
2018-09-04 10:00:00,106.87,107.19,106.87,107.02,215436.0,94.3031,94.5854,94.3031,94.4354,215436.0
2018-09-04 10:30:00,107.01,107.18,106.95,107.12,123822.0,94.4266,94.5766,94.3737,94.5237,123822.0
2018-09-04 11:00:00,107.08,107.08,106.84,106.85,12212.0,94.4884,94.4884,94.2766,94.2854,12212.0
2018-09-04 11:30:00,106.86,106.94,106.73,106.74,25744.0,94.2942,94.3648,94.1795,94.1884,25744.0
2018-09-04 12:00:00,106.75,106.75,106.61,106.69,19784.0,94.1972,94.1972,94.0736,94.1442,19784.0
2018-09-04 12:30:00,106.68,106.81,106.64,106.8,8524.0,94.1354,94.2501,94.1001,94.2413,8524.0
2018-09-04 13:00:00,106.81,106.89,106.8,106.81,18408.0,94.2501,94.3207,94.2413,94.2501,18408.0
2018-09-04 13:30:00,106.83,106.92,106.75,106.89,73522.0,94.2678,94.3472,94.1972,94.3207,73522.0
2018-09-04 14:00:00,106.89,106.98,106.86,106.96,21331.0,94.3207,94.4001,94.2942,94.3825,21331.0
2018-09-04 14:30:00,106.94,107.05,106.93,107.02,25318.0,94.3648,94.4619,94.356,94.4354,25318.0
2018-09-04 15:00:00,107.03,107.03,106.93,106.95,56257.0,94.4443,94.4443,94.356,94.3737,56257.0
2018-09-04 15:30:00,106.95,107.02,106.85,107.02,38200.0,94.3737,94.4354,94.2854,94.4354,38200.0
2018-09-05 09:30:00,106.86,106.96,106.72,106.83,31656.0,94.2942,94.3825,94.1707,94.2678,31656.0
2018-09-05 10:00:00,106.82,106.86,106.49,106.7,20737.0,94.259,94.2942,93.9678,94.1531,20737.0
2018-09-05 10:30:00,106.68,106.85,106.57,106.82,18117.0,94.1354,94.2854,94.0384,94.259,18117.0
2018-09-05 11:00:00,106.81,106.98,106.76,106.76,66240.0,94.2501,94.4001,94.206,94.206,66240.0
2018-09-05 11:30:00,106.78,107.0,106.72,106.97,27659.0,94.2237,94.4178,94.1707,94.3913,27659.0
2018-09-05 12:00:00,107.01,107.05,106.92,107.02,11709.0,94.4266,94.4619,94.3472,94.4354,11709.0
2018-09-05 12:30:00,107.05,107.1,106.94,106.94,14503.0,94.4619,94.506,94.3648,94.3648,14503.0
2018-09-05 13:00:00,106.94,107.14,106.93,107.11,13779.0,94.3648,94.5413,94.356,94.5149,13779.0
2018-09-05 13:30:00,107.12,107.16,107.02,107.03,16446.0,94.5237,94.559,94.4354,94.4443,16446.0
2018-09-05 14:00:00,107.04,107.1,106.99,107.06,78607.0,94.4531,94.506,94.409,94.4707,78607.0
2018-09-05 14:30:00,107.08,107.14,107.01,107.08,17805.0,94.4884,94.5413,94.4266,94.4884,17805.0
2018-09-05 15:00:00,107.07,107.18,107.04,107.1,23448.0,94.4796,94.5766,94.4531,94.506,23448.0
2018-09-05 15:30:00,107.11,107.14,106.96,107.09,48041.0,94.5149,94.5413,94.3825,94.4972,48041.0
2018-09-06 09:30:00,107.1,107.36,107.1,107.35,18735.0,94.506,94.7355,94.506,94.7266,18735.0
2018-09-06 10:00:00,107.27,107.3,106.96,107.06,19202.0,94.656,94.6825,94.3825,94.4707,19202.0
2018-09-06 10:30:00,107.07,107.08,106.81,106.92,28027.0,94.4796,94.4884,94.2501,94.3472,28027.0
2018-09-06 11:00:00,106.87,106.87,106.66,106.78,14843.0,94.3031,94.3031,94.1178,94.2237,14843.0
2018-09-06 11:30:00,106.79,106.93,106.73,106.88,20048.0,94.2325,94.356,94.1795,94.3119,20048.0
2018-09-06 12:00:00,106.88,106.88,106.76,106.77,18544.0,94.3119,94.3119,94.206,94.2148,18544.0
2018-09-06 12:30:00,106.77,106.84,106.71,106.72,73807.0,94.2148,94.2766,94.1619,94.1707,73807.0
2018-09-06 13:00:00,106.7,106.77,106.59,106.73,67833.0,94.1531,94.2148,94.056,94.1795,67833.0
2018-09-06 13:30:00,106.72,106.85,106.72,106.77,106348.0,94.1707,94.2854,94.1707,94.2148,106348.0
2018-09-06 14:00:00,106.79,106.88,106.75,106.8,18916.0,94.2325,94.3119,94.1972,94.2413,18916.0
2018-09-06 14:30:00,106.8,106.95,106.8,106.86,62705.0,94.2413,94.3737,94.2413,94.2942,62705.0
2018-09-06 15:00:00,106.86,107.06,106.86,107.02,24193.0,94.2942,94.4707,94.2942,94.4354,24193.0
2018-09-06 15:30:00,107.03,107.04,106.84,106.86,64800.0,94.4443,94.4531,94.2766,94.2942,64800.0
2018-09-07 09:30:00,106.49,106.66,106.28,106.57,21558.0,93.9678,94.1178,93.7825,94.0384,21558.0
2018-09-07 10:00:00,106.55,106.81,106.53,106.74,17651.0,94.0207,94.2501,94.0031,94.1884,17651.0
2018-09-07 10:30:00,106.74,106.83,106.67,106.77,30080.0,94.1884,94.2678,94.1266,94.2148,30080.0
2018-09-07 11:00:00,106.75,106.79,106.7,106.75,22458.0,94.1972,94.2325,94.1531,94.1972,22458.0
2018-09-07 11:30:00,106.8,106.88,106.69,106.69,20194.0,94.2413,94.3119,94.1442,94.1442,20194.0
2018-09-07 12:00:00,106.69,106.7,106.33,106.35,34646.0,94.1442,94.1531,93.8266,93.8442,34646.0
2018-09-07 12:30:00,106.36,106.45,106.27,106.44,35757.0,93.853,93.9325,93.7736,93.9236,35757.0
2018-09-07 13:00:00,106.43,106.43,106.27,106.36,8300.0,93.9148,93.9148,93.7736,93.853,8300.0
2018-09-07 13:30:00,106.39,106.39,106.27,106.31,114936.0,93.8795,93.8795,93.7736,93.8089,114936.0
2018-09-07 14:00:00,106.3,106.53,106.3,106.52,30118.0,93.8001,94.0031,93.8001,93.9942,30118.0
2018-09-07 14:30:00,106.51,106.55,106.44,106.53,22247.0,93.9854,94.0207,93.9236,94.0031,22247.0
2018-09-07 15:00:00,106.49,106.55,106.42,106.5,27605.0,93.9678,94.0207,93.906,93.9766,27605.0
2018-09-07 15:30:00,106.51,106.55,106.37,106.48,53277.0,93.9854,94.0207,93.8619,93.9589,53277.0
2018-09-10 09:30:00,106.87,107.18,106.87,107.0,61093.0,94.3031,94.5766,94.3031,94.4178,61093.0
2018-09-10 10:00:00,107.02,107.04,106.9,107.01,14282.0,94.4354,94.4531,94.3295,94.4266,14282.0
2018-09-10 10:30:00,107.04,107.11,106.96,106.96,18741.0,94.4531,94.5149,94.3825,94.3825,18741.0
2018-09-10 11:00:00,106.93,107.07,106.91,107.02,10029.0,94.356,94.4796,94.3384,94.4354,10029.0
2018-09-10 11:30:00,107.04,107.05,106.82,106.92,37018.0,94.4531,94.4619,94.259,94.3472,37018.0
2018-09-10 12:00:00,106.94,106.94,106.82,106.82,44753.0,94.3648,94.3648,94.259,94.259,44753.0
2018-09-10 12:30:00,106.82,106.89,106.81,106.83,24043.0,94.259,94.3207,94.2501,94.2678,24043.0
2018-09-10 13:00:00,106.82,106.94,106.82,106.93,29719.0,94.259,94.3648,94.259,94.356,29719.0
2018-09-10 13:30:00,106.92,106.94,106.85,106.94,15872.0,94.3472,94.3648,94.2854,94.3648,15872.0
2018-09-10 14:00:00,106.94,107.01,106.93,106.99,16566.0,94.3648,94.4266,94.356,94.409,16566.0
2018-09-10 14:30:00,107.0,107.05,106.97,106.98,21098.0,94.4178,94.4619,94.3913,94.4001,21098.0
2018-09-10 15:00:00,107.01,107.05,106.95,106.97,26088.0,94.4266,94.4619,94.3737,94.3913,26088.0
2018-09-10 15:30:00,106.93,106.96,106.85,106.88,34770.0,94.356,94.3825,94.2854,94.3119,34770.0
2018-09-11 09:30:00,106.63,106.68,106.46,106.65,64175.0,94.0913,94.1354,93.9413,94.1089,64175.0
2018-09-11 10:00:00,106.68,106.75,106.63,106.73,23428.0,94.1354,94.1972,94.0913,94.1795,23428.0
2018-09-11 10:30:00,106.72,106.72,106.59,106.63,27855.0,94.1707,94.1707,94.056,94.0913,27855.0
2018-09-11 11:00:00,106.67,106.9,106.66,106.89,35938.0,94.1266,94.3295,94.1178,94.3207,35938.0
2018-09-11 11:30:00,106.88,107.13,106.87,107.13,40294.0,94.3119,94.5325,94.3031,94.5325,40294.0
2018-09-11 12:00:00,107.14,107.16,107.07,107.07,173824.0,94.5413,94.559,94.4796,94.4796,173824.0
2018-09-11 12:30:00,107.08,107.18,107.06,107.17,124124.0,94.4884,94.5766,94.4707,94.5678,124124.0
2018-09-11 13:00:00,107.19,107.2,107.11,107.15,140361.0,94.5854,94.5943,94.5149,94.5501,140361.0
2018-09-11 13:30:00,107.14,107.15,107.02,107.06,37720.0,94.5413,94.5501,94.4354,94.4707,37720.0
2018-09-11 14:00:00,107.04,107.11,107.02,107.1,459523.0,94.4531,94.5149,94.4354,94.506,459523.0
2018-09-11 14:30:00,107.1,107.15,107.08,107.09,124341.0,94.506,94.5501,94.4884,94.4972,124341.0
2018-09-11 15:00:00,107.1,107.13,107.02,107.04,42788.0,94.506,94.5325,94.4354,94.4531,42788.0
2018-09-11 15:30:00,107.03,107.04,106.93,106.97,48443.0,94.4443,94.4531,94.356,94.3913,48443.0
2018-09-12 09:30:00,106.93,107.05,106.63,106.99,14220.0,94.356,94.4619,94.0913,94.409,14220.0
2018-09-12 10:00:00,106.96,107.04,106.72,106.78,1547185.0,94.3825,94.4531,94.1707,94.2237,1547185.0
2018-09-12 10:30:00,106.78,106.9,106.73,106.86,25619.0,94.2237,94.3295,94.1795,94.2942,25619.0
2018-09-12 11:00:00,106.85,107.17,106.8,107.17,87836.0,94.2854,94.5678,94.2413,94.5678,87836.0
2018-09-12 11:30:00,107.19,107.22,106.84,106.89,134320.0,94.5854,94.6119,94.2766,94.3207,134320.0
2018-09-12 12:00:00,106.91,107.06,106.86,106.97,40145.0,94.3384,94.4707,94.2942,94.3913,40145.0
2018-09-12 12:30:00,106.99,107.06,106.94,107.03,243740.0,94.409,94.4707,94.3648,94.4443,243740.0
2018-09-12 13:00:00,107.03,107.11,107.03,107.06,31328.0,94.4443,94.5149,94.4443,94.4707,31328.0
2018-09-12 13:30:00,107.06,107.1,106.95,107.02,91494.0,94.4707,94.506,94.3737,94.4354,91494.0
2018-09-12 14:00:00,107.02,107.06,106.98,107.02,59186.0,94.4354,94.4707,94.4001,94.4354,59186.0
2018-09-12 14:30:00,107.02,107.11,106.98,107.08,318203.0,94.4354,94.5149,94.4001,94.4884,318203.0
2018-09-12 15:00:00,107.08,107.22,107.08,107.22,45479.0,94.4884,94.6119,94.4884,94.6119,45479.0
2018-09-12 15:30:00,107.22,107.28,107.14,107.16,76710.0,94.6119,94.6649,94.5413,94.559,76710.0
2018-09-13 09:30:00,107.46,107.67,107.45,107.62,42052.0,94.8237,95.009,94.8149,94.9649,42052.0
2018-09-13 10:00:00,107.63,107.73,107.43,107.49,76807.0,94.9737,95.0619,94.7972,94.8502,76807.0
2018-09-13 10:30:00,107.51,107.54,107.36,107.41,81155.0,94.8678,94.8943,94.7355,94.7796,81155.0
2018-09-13 11:00:00,107.42,107.5,107.35,107.35,47926.0,94.7884,94.859,94.7266,94.7266,47926.0
2018-09-13 11:30:00,107.37,107.55,107.33,107.55,41793.0,94.7443,94.9031,94.709,94.9031,41793.0
2018-09-13 12:00:00,107.56,107.61,107.49,107.57,120833.0,94.9119,94.9561,94.8502,94.9208,120833.0
2018-09-13 12:30:00,107.58,107.61,107.55,107.59,36600.0,94.9296,94.9561,94.9031,94.9384,36600.0
2018-09-13 13:00:00,107.59,107.61,107.5,107.52,86297.0,94.9384,94.9561,94.859,94.8766,86297.0
2018-09-13 13:30:00,107.53,107.56,107.5,107.51,34261.0,94.8855,94.9119,94.859,94.8678,34261.0
2018-09-13 14:00:00,107.5,107.58,107.49,107.56,613965.0,94.859,94.9296,94.8502,94.9119,613965.0
2018-09-13 14:30:00,107.56,107.64,107.55,107.64,38076.0,94.9119,94.9825,94.9031,94.9825,38076.0
2018-09-13 15:00:00,107.64,107.64,107.56,107.56,44550.0,94.9825,94.9825,94.9119,94.9119,44550.0
2018-09-13 15:30:00,107.56,107.6,107.47,107.6,89161.0,94.9119,94.9472,94.8325,94.9472,89161.0
2018-09-14 09:30:00,107.64,107.75,107.58,107.62,34717.0,94.9825,95.0796,94.9296,94.9649,34717.0
2018-09-14 10:00:00,107.61,107.64,107.46,107.56,19963.0,94.9561,94.9825,94.8237,94.9119,19963.0
2018-09-14 10:30:00,107.61,107.73,107.6,107.71,11569.0,94.9561,95.0619,94.9472,95.0443,11569.0
2018-09-14 11:00:00,107.69,107.79,107.68,107.77,13412.0,95.0266,95.1149,95.0178,95.0972,13412.0
2018-09-14 11:30:00,107.76,107.84,107.73,107.78,14671.0,95.0884,95.159,95.0619,95.1061,14671.0
2018-09-14 12:00:00,107.8,107.8,107.5,107.57,37792.0,95.1237,95.1237,94.859,94.9208,37792.0
2018-09-14 12:30:00,107.56,107.59,107.51,107.53,62065.0,94.9119,94.9384,94.8678,94.8855,62065.0
2018-09-14 13:00:00,107.52,107.59,107.44,107.59,19750.0,94.8766,94.9384,94.806,94.9384,19750.0
2018-09-14 13:30:00,107.56,107.63,107.56,107.63,57759.0,94.9119,94.9737,94.9119,94.9737,57759.0
2018-09-14 14:00:00,107.63,107.68,107.62,107.64,28452.0,94.9737,95.0178,94.9649,94.9825,28452.0
2018-09-14 14:30:00,107.64,107.71,107.63,107.7,14654.0,94.9825,95.0443,94.9737,95.0355,14654.0
2018-09-14 15:00:00,107.69,107.75,107.69,107.7,28178.0,95.0266,95.0796,95.0266,95.0355,28178.0
2018-09-14 15:30:00,107.7,107.79,107.69,107.75,37811.0,95.0355,95.1149,95.0266,95.0796,37811.0
2018-09-17 09:30:00,107.8,107.84,107.62,107.72,46119.0,95.1237,95.159,94.9649,95.0531,46119.0
2018-09-17 10:00:00,107.72,107.79,107.71,107.72,8980.0,95.0531,95.1149,95.0443,95.0531,8980.0
2018-09-17 10:30:00,107.71,107.74,107.58,107.6,19705.0,95.0443,95.0708,94.9296,94.9472,19705.0
2018-09-17 11:00:00,107.6,107.74,107.6,107.7,12221.0,94.9472,95.0708,94.9472,95.0355,12221.0
2018-09-17 11:30:00,107.73,107.76,107.67,107.7,13294.0,95.0619,95.0884,95.009,95.0355,13294.0
2018-09-17 12:00:00,107.7,107.73,107.64,107.7,40428.0,95.0355,95.0619,94.9825,95.0355,40428.0
2018-09-17 12:30:00,107.69,107.7,107.55,107.64,15990.0,95.0266,95.0355,94.9031,94.9825,15990.0
2018-09-17 13:00:00,107.64,107.64,107.51,107.52,22646.0,94.9825,94.9825,94.8678,94.8766,22646.0
2018-09-17 13:30:00,107.51,107.58,107.46,107.53,32424.0,94.8678,94.9296,94.8237,94.8855,32424.0
2018-09-17 14:00:00,107.52,107.59,107.51,107.57,17713.0,94.8766,94.9384,94.8678,94.9208,17713.0
2018-09-17 14:30:00,107.57,107.58,107.41,107.43,19352.0,94.9208,94.9296,94.7796,94.7972,19352.0
2018-09-17 15:00:00,107.44,107.47,107.31,107.37,27932.0,94.806,94.8325,94.6913,94.7443,27932.0
2018-09-17 15:30:00,107.35,107.41,107.29,107.39,55980.0,94.7266,94.7796,94.6737,94.7619,55980.0
2018-09-18 09:30:00,107.45,107.68,107.44,107.44,55620.0,94.8149,95.0178,94.806,94.806,55620.0
2018-09-18 10:00:00,107.43,107.59,107.34,107.56,16606.0,94.7972,94.9384,94.7178,94.9119,16606.0
2018-09-18 10:30:00,107.58,107.71,107.45,107.71,18475.0,94.9296,95.0443,94.8149,95.0443,18475.0
2018-09-18 11:00:00,107.72,107.77,107.66,107.76,19902.0,95.0531,95.0972,95.0002,95.0884,19902.0
2018-09-18 11:30:00,107.78,107.82,107.74,107.8,18425.0,95.1061,95.1414,95.0708,95.1237,18425.0
2018-09-18 12:00:00,107.82,107.91,107.75,107.76,29764.0,95.1414,95.2208,95.0796,95.0884,29764.0
2018-09-18 12:30:00,107.78,107.83,107.77,107.79,8634.0,95.1061,95.1502,95.0972,95.1149,8634.0
2018-09-18 13:00:00,107.8,107.88,107.8,107.81,13777.0,95.1237,95.1943,95.1237,95.1325,13777.0
2018-09-18 13:30:00,107.82,107.9,107.79,107.88,18387.0,95.1414,95.212,95.1149,95.1943,18387.0
2018-09-18 14:00:00,107.88,108.01,107.87,108.0,67930.0,95.1943,95.309,95.1855,95.3002,67930.0
2018-09-18 14:30:00,108.0,108.03,107.96,107.96,22044.0,95.3002,95.3267,95.2649,95.2649,22044.0
2018-09-18 15:00:00,107.97,108.01,107.93,107.97,29206.0,95.2737,95.309,95.2384,95.2737,29206.0
2018-09-18 15:30:00,107.96,107.97,107.85,107.9,122063.0,95.2649,95.2737,95.1678,95.212,122063.0
2018-09-19 09:30:00,107.91,108.19,107.86,108.12,63106.0,95.2208,95.4679,95.1767,95.4061,63106.0
2018-09-19 10:00:00,108.15,108.22,108.02,108.08,47678.0,95.4326,95.4943,95.3178,95.3708,47678.0
2018-09-19 10:30:00,108.09,108.14,108.03,108.05,13800.0,95.3796,95.4237,95.3267,95.3443,13800.0
2018-09-19 11:00:00,108.07,108.21,108.01,108.01,71193.0,95.362,95.4855,95.309,95.309,71193.0
2018-09-19 11:30:00,108.01,108.11,107.98,108.1,18134.0,95.309,95.3973,95.2825,95.3884,18134.0
2018-09-19 12:00:00,108.12,108.13,108.0,108.04,13122.0,95.4061,95.4149,95.3002,95.3355,13122.0
2018-09-19 12:30:00,108.02,108.04,107.91,108.04,49311.0,95.3178,95.3355,95.2208,95.3355,49311.0
2018-09-19 13:00:00,108.04,108.05,107.95,107.95,17721.0,95.3355,95.3443,95.2561,95.2561,17721.0
2018-09-19 13:30:00,107.95,108.01,107.93,107.95,28912.0,95.2561,95.309,95.2384,95.2561,28912.0
2018-09-19 14:00:00,107.94,107.95,107.89,107.89,19986.0,95.2473,95.2561,95.2031,95.2031,19986.0
2018-09-19 14:30:00,107.88,107.89,107.82,107.83,16130.0,95.1943,95.2031,95.1414,95.1502,16130.0
2018-09-19 15:00:00,107.84,107.86,107.78,107.82,42731.0,95.159,95.1767,95.1061,95.1414,42731.0
2018-09-19 15:30:00,107.83,107.89,107.82,107.83,70060.0,95.1502,95.2031,95.1414,95.1502,70060.0
2018-09-20 09:30:00,108.18,108.4,108.16,108.22,62682.0,95.459,95.6532,95.4414,95.4943,62682.0
2018-09-20 10:00:00,108.27,108.29,108.17,108.17,34734.0,95.5384,95.5561,95.4502,95.4502,34734.0
2018-09-20 10:30:00,108.18,108.3,108.17,108.22,24124.0,95.459,95.5649,95.4502,95.4943,24124.0
2018-09-20 11:00:00,108.23,108.29,108.21,108.27,21131.0,95.5031,95.5561,95.4855,95.5384,21131.0
2018-09-20 11:30:00,108.27,108.41,108.25,108.41,26070.0,95.5384,95.662,95.5208,95.662,26070.0
2018-09-20 12:00:00,108.39,108.45,108.37,108.43,31705.0,95.6443,95.6973,95.6267,95.6796,31705.0
2018-09-20 12:30:00,108.43,108.5,108.42,108.5,30311.0,95.6796,95.7414,95.6708,95.7414,30311.0
2018-09-20 13:00:00,108.5,108.55,108.42,108.42,13686.0,95.7414,95.7855,95.6708,95.6708,13686.0
2018-09-20 13:30:00,108.42,108.48,108.41,108.45,13974.0,95.6708,95.7238,95.662,95.6973,13974.0
2018-09-20 14:00:00,108.43,108.51,108.42,108.5,23367.0,95.6796,95.7502,95.6708,95.7414,23367.0
2018-09-20 14:30:00,108.5,108.54,108.44,108.51,33562.0,95.7414,95.7767,95.6885,95.7502,33562.0
2018-09-20 15:00:00,108.52,108.61,108.49,108.55,26366.0,95.759,95.8385,95.7326,95.7855,26366.0
2018-09-20 15:30:00,108.53,108.55,108.46,108.52,59260.0,95.7679,95.7855,95.7061,95.759,59260.0
2018-09-21 09:30:00,108.76,108.85,108.61,108.79,83121.0,95.9708,96.0502,95.8385,95.9973,83121.0
2018-09-21 10:00:00,108.79,108.89,108.76,108.81,27145.0,95.9973,96.0855,95.9708,96.0149,27145.0
2018-09-21 10:30:00,108.79,108.82,108.7,108.74,32221.0,95.9973,96.0238,95.9179,95.9532,32221.0
2018-09-21 11:00:00,108.73,108.77,108.68,108.77,14485.0,95.9444,95.9797,95.9002,95.9797,14485.0
2018-09-21 11:30:00,108.76,108.82,108.73,108.8,19467.0,95.9708,96.0238,95.9444,96.0061,19467.0
2018-09-21 12:00:00,108.8,108.85,108.74,108.76,38342.0,96.0061,96.0502,95.9532,95.9708,38342.0
2018-09-21 12:30:00,108.75,108.77,108.71,108.76,11617.0,95.962,95.9797,95.9267,95.9708,11617.0
2018-09-21 13:00:00,108.74,108.77,108.7,108.73,14963.0,95.9532,95.9797,95.9179,95.9444,14963.0
2018-09-21 13:30:00,108.74,108.75,108.67,108.74,17121.0,95.9532,95.962,95.8914,95.9532,17121.0
2018-09-21 14:00:00,108.74,108.75,108.66,108.72,16878.0,95.9532,95.962,95.8826,95.9355,16878.0
2018-09-21 14:30:00,108.73,108.74,108.62,108.64,15422.0,95.9444,95.9532,95.8473,95.8649,15422.0
2018-09-21 15:00:00,108.64,108.72,108.64,108.65,14063.0,95.8649,95.9355,95.8649,95.8738,14063.0
2018-09-21 15:30:00,108.64,108.7,108.53,108.6,44223.0,95.8649,95.9179,95.7679,95.8296,44223.0
2018-09-24 09:30:00,107.93,107.98,107.7,107.75,24076.0,95.6696,95.7139,95.4657,95.51,24076.0
2018-09-24 10:00:00,107.71,107.75,107.49,107.49,13452.0,95.4746,95.51,95.2796,95.2796,13452.0
2018-09-24 10:30:00,107.49,107.53,107.28,107.36,24404.0,95.2796,95.315,95.0934,95.1643,24404.0
2018-09-24 11:00:00,107.42,107.47,107.31,107.38,20968.0,95.2175,95.2618,95.12,95.1821,20968.0
2018-09-24 11:30:00,107.38,107.39,107.27,107.28,15783.0,95.1821,95.1909,95.0846,95.0934,15783.0
2018-09-24 12:00:00,107.28,107.33,107.22,107.29,18628.0,95.0934,95.1377,95.0402,95.1023,18628.0
2018-09-24 12:30:00,107.26,107.31,107.21,107.22,13253.0,95.0757,95.12,95.0314,95.0402,13253.0
2018-09-24 13:00:00,107.22,107.28,107.18,107.24,25390.0,95.0402,95.0934,95.0048,95.058,25390.0
2018-09-24 13:30:00,107.24,107.35,107.24,107.34,17290.0,95.058,95.1555,95.058,95.1466,17290.0
2018-09-24 14:00:00,107.33,107.45,107.33,107.39,29792.0,95.1377,95.2441,95.1377,95.1909,29792.0
2018-09-24 14:30:00,107.39,107.44,107.37,107.4,25626.0,95.1909,95.2352,95.1732,95.1998,25626.0
2018-09-24 15:00:00,107.39,107.45,107.38,107.4,30791.0,95.1909,95.2441,95.1821,95.1998,30791.0
2018-09-24 15:30:00,107.4,107.4,107.33,107.33,72337.0,95.1998,95.1998,95.1377,95.1377,72337.0
2018-09-25 09:30:00,107.53,107.6,107.24,107.24,25825.0,95.315,95.3771,95.058,95.058,25825.0
2018-09-25 10:00:00,107.23,107.33,107.22,107.26,15714.0,95.0491,95.1377,95.0402,95.0757,15714.0
2018-09-25 10:30:00,107.27,107.36,107.2,107.25,20115.0,95.0846,95.1643,95.0225,95.0668,20115.0
2018-09-25 11:00:00,107.22,107.29,107.17,107.28,12616.0,95.0402,95.1023,94.9959,95.0934,12616.0
2018-09-25 11:30:00,107.32,107.33,107.26,107.27,16743.0,95.1289,95.1377,95.0757,95.0846,16743.0
2018-09-25 12:00:00,107.28,107.33,107.27,107.29,16441.0,95.0934,95.1377,95.0846,95.1023,16441.0
2018-09-25 12:30:00,107.29,107.3,107.2,107.23,21396.0,95.1023,95.1112,95.0225,95.0491,21396.0
2018-09-25 13:00:00,107.19,107.19,107.12,107.12,14953.0,95.0136,95.0136,94.9516,94.9516,14953.0
2018-09-25 13:30:00,107.12,107.12,106.98,107.07,17120.0,94.9516,94.9516,94.8275,94.9073,17120.0
2018-09-25 14:00:00,107.06,107.16,107.05,107.15,100290.0,94.8984,94.9871,94.8896,94.9782,100290.0
2018-09-25 14:30:00,107.15,107.15,106.99,107.07,34046.0,94.9782,94.9782,94.8364,94.9073,34046.0
2018-09-25 15:00:00,107.08,107.09,107.03,107.09,53950.0,94.9161,94.925,94.8718,94.925,53950.0
2018-09-25 15:30:00,107.09,107.13,106.96,107.04,38919.0,94.925,94.9605,94.8098,94.8807,38919.0
2018-09-26 09:30:00,107.07,107.21,106.87,107.04,27255.0,94.9073,95.0314,94.73,94.8807,27255.0
2018-09-26 10:00:00,107.03,107.05,106.91,107.03,18105.0,94.8718,94.8896,94.7655,94.8718,18105.0
2018-09-26 10:30:00,107.02,107.1,107.02,107.06,19380.0,94.863,94.9339,94.863,94.8984,19380.0
2018-09-26 11:00:00,107.06,107.16,107.05,107.16,18849.0,94.8984,94.9871,94.8896,94.9871,18849.0
2018-09-26 11:30:00,107.16,107.16,107.08,107.12,25956.0,94.9871,94.9871,94.9161,94.9516,25956.0
2018-09-26 12:00:00,107.12,107.17,107.07,107.17,24249.0,94.9516,94.9959,94.9073,94.9959,24249.0
2018-09-26 12:30:00,107.17,107.31,107.17,107.3,25190.0,94.9959,95.12,94.9959,95.1112,25190.0
2018-09-26 13:00:00,107.3,107.33,107.25,107.26,160890.0,95.1112,95.1377,95.0668,95.0757,160890.0
2018-09-26 13:30:00,107.25,107.29,107.19,107.21,155709.0,95.0668,95.1023,95.0136,95.0314,155709.0
2018-09-26 14:00:00,107.21,107.49,107.21,107.37,49759.0,95.0314,95.2796,95.0314,95.1732,49759.0
2018-09-26 14:30:00,107.37,107.4,107.14,107.19,66572.0,95.1732,95.1998,94.9693,95.0136,66572.0
2018-09-26 15:00:00,107.18,107.26,107.06,107.15,94961.0,95.0048,95.0757,94.8984,94.9782,94961.0
2018-09-26 15:30:00,107.15,107.15,106.51,106.59,170909.0,94.9782,94.9782,94.4109,94.4818,170909.0
2018-09-27 09:30:00,106.7,106.75,106.52,106.68,26183.0,94.5793,94.6236,94.4198,94.5616,26183.0
2018-09-27 10:00:00,106.72,106.91,106.72,106.9,41202.0,94.597,94.7655,94.597,94.7566,41202.0
2018-09-27 10:30:00,106.9,107.02,106.89,106.95,13563.0,94.7566,94.863,94.7477,94.8009,13563.0
2018-09-27 11:00:00,106.99,107.01,106.88,107.01,22839.0,94.8364,94.8541,94.7389,94.8541,22839.0
2018-09-27 11:30:00,106.99,107.07,106.93,107.07,23253.0,94.8364,94.9073,94.7832,94.9073,23253.0
2018-09-27 12:00:00,107.07,107.13,107.02,107.1,64370.0,94.9073,94.9605,94.863,94.9339,64370.0
2018-09-27 12:30:00,107.11,107.12,107.04,107.05,19909.0,94.9427,94.9516,94.8807,94.8896,19909.0
2018-09-27 13:00:00,107.04,107.04,106.9,106.93,23695.0,94.8807,94.8807,94.7566,94.7832,23695.0
2018-09-27 13:30:00,106.93,106.95,106.87,106.9,35087.0,94.7832,94.8009,94.73,94.7566,35087.0
2018-09-27 14:00:00,106.89,106.9,106.8,106.86,23917.0,94.7477,94.7566,94.6679,94.7211,23917.0
2018-09-27 14:30:00,106.86,106.88,106.75,106.75,25512.0,94.7211,94.7389,94.6236,94.6236,25512.0
2018-09-27 15:00:00,106.75,106.8,106.66,106.66,23087.0,94.6236,94.6679,94.5439,94.5439,23087.0
2018-09-27 15:30:00,106.67,106.7,106.56,106.64,208517.0,94.5527,94.5793,94.4552,94.5261,208517.0
2018-09-28 09:30:00,106.49,106.67,106.46,106.67,32002.0,94.3932,94.5527,94.3666,94.5527,32002.0
2018-09-28 10:00:00,106.67,106.82,106.6,106.81,49954.0,94.5527,94.6857,94.4907,94.6768,49954.0
2018-09-28 10:30:00,106.79,106.91,106.79,106.89,23263.0,94.6591,94.7655,94.6591,94.7477,23263.0
2018-09-28 11:00:00,106.86,106.92,106.8,106.89,15855.0,94.7211,94.7743,94.6679,94.7477,15855.0
2018-09-28 11:30:00,106.89,106.91,106.8,106.81,21453.0,94.7477,94.7655,94.6679,94.6768,21453.0
2018-09-28 12:00:00,106.82,106.88,106.8,106.86,26990.0,94.6857,94.7389,94.6679,94.7211,26990.0
2018-09-28 12:30:00,106.85,106.89,106.71,106.84,25006.0,94.7123,94.7477,94.5882,94.7034,25006.0
2018-09-28 13:00:00,106.82,106.9,106.82,106.89,24781.0,94.6857,94.7566,94.6857,94.7477,24781.0
2018-09-28 13:30:00,106.92,106.99,106.88,106.88,14538.0,94.7743,94.8364,94.7389,94.7389,14538.0
2018-09-28 14:00:00,106.87,106.88,106.76,106.84,32261.0,94.73,94.7389,94.6325,94.7034,32261.0
2018-09-28 14:30:00,106.84,106.86,106.76,106.77,26403.0,94.7034,94.7211,94.6325,94.6414,26403.0
2018-09-28 15:00:00,106.77,106.86,106.74,106.82,29759.0,94.6414,94.7211,94.6148,94.6857,29759.0
2018-09-28 15:30:00,106.8,106.83,106.71,106.81,71335.0,94.6679,94.6945,94.5882,94.6768,71335.0
2018-10-01 09:30:00,107.23,107.32,107.09,107.29,54462.0,95.0491,95.1289,94.925,95.1023,54462.0
2018-10-01 10:00:00,107.31,107.35,107.23,107.29,69709.0,95.12,95.1555,95.0491,95.1023,69709.0
2018-10-01 10:30:00,107.31,107.37,107.21,107.25,221781.0,95.12,95.1732,95.0314,95.0668,221781.0
2018-10-01 11:00:00,107.24,107.27,107.19,107.19,64608.0,95.058,95.0846,95.0136,95.0136,64608.0
2018-10-01 11:30:00,107.2,107.26,107.15,107.19,50476.0,95.0225,95.0757,94.9782,95.0136,50476.0
2018-10-01 12:00:00,107.19,107.21,106.99,107.03,60773.0,95.0136,95.0314,94.8364,94.8718,60773.0
2018-10-01 12:30:00,107.03,107.06,106.96,106.99,54828.0,94.8718,94.8984,94.8098,94.8364,54828.0
2018-10-01 13:00:00,106.99,107.06,106.97,107.05,41321.0,94.8364,94.8984,94.8186,94.8896,41321.0
2018-10-01 13:30:00,107.07,107.1,107.0,107.0,34564.0,94.9073,94.9339,94.8452,94.8452,34564.0
2018-10-01 14:00:00,107.01,107.05,106.92,107.05,26028.0,94.8541,94.8896,94.7743,94.8896,26028.0
2018-10-01 14:30:00,107.04,107.04,106.94,107.0,43240.0,94.8807,94.8807,94.792,94.8452,43240.0
2018-10-01 15:00:00,107.02,107.03,106.75,106.79,80747.0,94.863,94.8718,94.6236,94.6591,80747.0
2018-10-01 15:30:00,106.78,106.86,106.61,106.82,115218.0,94.6502,94.7211,94.4995,94.6857,115218.0
2018-10-02 09:30:00,106.75,107.04,106.75,106.88,30945.0,94.6236,94.8807,94.6236,94.7389,30945.0
2018-10-02 10:00:00,106.84,106.86,106.64,106.67,14286.0,94.7034,94.7211,94.5261,94.5527,14286.0
2018-10-02 10:30:00,106.71,106.74,106.49,106.65,20241.0,94.5882,94.6148,94.3932,94.535,20241.0
2018-10-02 11:00:00,106.66,106.77,106.62,106.63,20996.0,94.5439,94.6414,94.5084,94.5173,20996.0
2018-10-02 11:30:00,106.65,106.88,106.64,106.85,20172.0,94.535,94.7389,94.5261,94.7123,20172.0
2018-10-02 12:00:00,106.85,106.9,106.77,106.82,21316.0,94.7123,94.7566,94.6414,94.6857,21316.0
2018-10-02 12:30:00,106.83,106.92,106.79,106.84,18582.0,94.6945,94.7743,94.6591,94.7034,18582.0
2018-10-02 13:00:00,106.86,106.91,106.83,106.86,138450.0,94.7211,94.7655,94.6945,94.7211,138450.0
2018-10-02 13:30:00,106.86,106.92,106.84,106.9,18441.0,94.7211,94.7743,94.7034,94.7566,18441.0
2018-10-02 14:00:00,106.88,106.94,106.87,106.92,38520.0,94.7389,94.792,94.73,94.7743,38520.0
2018-10-02 14:30:00,106.92,106.93,106.76,106.77,55259.0,94.7743,94.7832,94.6325,94.6414,55259.0
2018-10-02 15:00:00,106.78,106.78,106.57,106.6,35927.0,94.6502,94.6502,94.4641,94.4907,35927.0
2018-10-02 15:30:00,106.61,106.7,106.6,106.64,43608.0,94.4995,94.5793,94.4907,94.5261,43608.0
2018-10-03 09:30:00,107.01,107.02,106.8,106.83,23850.0,94.8541,94.863,94.6679,94.6945,23850.0
2018-10-03 10:00:00,106.83,107.11,106.82,107.01,27663.0,94.6945,94.9427,94.6857,94.8541,27663.0
2018-10-03 10:30:00,107.0,107.07,106.9,106.97,57803.0,94.8452,94.9073,94.7566,94.8186,57803.0
2018-10-03 11:00:00,106.97,107.04,106.89,107.04,43001.0,94.8186,94.8807,94.7477,94.8807,43001.0
2018-10-03 11:30:00,107.04,107.04,106.88,107.02,14214.0,94.8807,94.8807,94.7389,94.863,14214.0
2018-10-03 12:00:00,107.03,107.1,106.95,107.1,162870.0,94.8718,94.9339,94.8009,94.9339,162870.0
2018-10-03 12:30:00,107.1,107.13,107.01,107.03,16784.0,94.9339,94.9605,94.8541,94.8718,16784.0
2018-10-03 13:00:00,107.03,107.06,106.96,107.03,40491.0,94.8718,94.8984,94.8098,94.8718,40491.0
2018-10-03 13:30:00,107.03,107.07,106.98,107.05,17411.0,94.8718,94.9073,94.8275,94.8896,17411.0
2018-10-03 14:00:00,107.04,107.11,107.03,107.07,22929.0,94.8807,94.9427,94.8718,94.9073,22929.0
2018-10-03 14:30:00,107.05,107.05,106.59,106.69,67184.0,94.8896,94.8896,94.4818,94.5704,67184.0
2018-10-03 15:00:00,106.74,106.75,106.52,106.57,40500.0,94.6148,94.6236,94.4198,94.4641,40500.0
2018-10-03 15:30:00,106.61,106.72,106.59,106.67,54385.0,94.4995,94.597,94.4818,94.5527,54385.0
2018-10-04 09:30:00,106.47,106.5,106.3,106.31,118602.0,94.3754,94.402,94.2247,94.2336,118602.0
2018-10-04 10:00:00,106.3,106.31,105.98,106.07,95496.0,94.2247,94.2336,93.9411,94.0209,95496.0
2018-10-04 10:30:00,106.07,106.17,105.98,106.08,70750.0,94.0209,94.1095,93.9411,94.0297,70750.0
2018-10-04 11:00:00,106.09,106.23,106.06,106.1,26712.0,94.0386,94.1627,94.012,94.0475,26712.0
2018-10-04 11:30:00,106.11,106.16,105.95,105.95,29672.0,94.0563,94.1007,93.9145,93.9145,29672.0
2018-10-04 12:00:00,105.95,105.96,105.58,105.7,40410.0,93.9145,93.9234,93.5865,93.6929,40410.0
2018-10-04 12:30:00,105.69,105.9,105.69,105.77,24780.0,93.684,93.8702,93.684,93.755,24780.0
2018-10-04 13:00:00,105.76,105.77,105.49,105.61,49297.0,93.7461,93.755,93.5068,93.6131,49297.0
2018-10-04 13:30:00,105.61,105.69,105.46,105.57,26839.0,93.6131,93.684,93.4802,93.5777,26839.0
2018-10-04 14:00:00,105.59,105.61,105.38,105.48,245644.0,93.5954,93.6131,93.4093,93.4979,245644.0
2018-10-04 14:30:00,105.45,105.82,105.43,105.82,53083.0,93.4713,93.7993,93.4536,93.7993,53083.0
2018-10-04 15:00:00,105.83,105.93,105.73,105.74,30788.0,93.8081,93.8968,93.7195,93.7284,30788.0
2018-10-04 15:30:00,105.73,105.98,105.66,105.93,67451.0,93.7195,93.9411,93.6574,93.8968,67451.0
2018-10-05 09:30:00,105.92,106.28,105.92,106.05,73983.0,93.8879,94.207,93.8879,94.0031,73983.0
2018-10-05 10:00:00,106.04,106.13,105.96,106.07,72701.0,93.9943,94.0741,93.9234,94.0209,72701.0
2018-10-05 10:30:00,106.07,106.07,105.8,105.84,42011.0,94.0209,94.0209,93.7815,93.817,42011.0
2018-10-05 11:00:00,105.85,105.85,105.63,105.63,122806.0,93.8259,93.8259,93.6309,93.6309,122806.0
2018-10-05 11:30:00,105.59,105.66,105.19,105.21,51844.0,93.5954,93.6574,93.2408,93.2586,51844.0
2018-10-05 12:00:00,105.19,105.34,105.16,105.26,60045.0,93.2408,93.3738,93.2142,93.3029,60045.0
2018-10-05 12:30:00,105.24,105.26,105.07,105.17,66891.0,93.2852,93.3029,93.1345,93.2231,66891.0
2018-10-05 13:00:00,105.16,105.18,104.94,104.97,46272.0,93.2142,93.232,93.0192,93.0458,46272.0
2018-10-05 13:30:00,105.0,105.28,104.91,105.28,37145.0,93.0724,93.3206,92.9926,93.3206,37145.0
2018-10-05 14:00:00,105.26,105.36,105.17,105.35,57908.0,93.3029,93.3915,93.2231,93.3827,57908.0
2018-10-05 14:30:00,105.35,105.46,105.31,105.42,46127.0,93.3827,93.4802,93.3472,93.4447,46127.0
2018-10-05 15:00:00,105.44,105.54,105.36,105.44,108620.0,93.4624,93.5511,93.3915,93.4624,108620.0
2018-10-05 15:30:00,105.44,105.55,105.25,105.41,223778.0,93.4624,93.5599,93.294,93.4358,223778.0
2018-10-08 09:30:00,105.19,105.49,105.12,105.39,75948.0,93.2408,93.5068,93.1788,93.4181,75948.0
2018-10-08 10:00:00,105.41,105.53,105.41,105.49,16320.0,93.4358,93.5422,93.4358,93.5068,16320.0
2018-10-08 10:30:00,105.47,105.52,105.34,105.39,20968.0,93.489,93.5334,93.3738,93.4181,20968.0
2018-10-08 11:00:00,105.34,105.34,105.23,105.25,15400.0,93.3738,93.3738,93.2763,93.294,15400.0
2018-10-08 11:30:00,105.21,105.22,104.86,104.95,29048.0,93.2586,93.2674,92.9483,93.0281,29048.0
2018-10-08 12:00:00,104.95,105.15,104.88,105.12,32767.0,93.0281,93.2054,92.9661,93.1788,32767.0
2018-10-08 12:30:00,105.1,105.13,104.95,104.95,40242.0,93.1611,93.1877,93.0281,93.0281,40242.0
2018-10-08 13:00:00,104.95,105.2,104.94,104.99,22366.0,93.0281,93.2497,93.0192,93.0636,22366.0
2018-10-08 13:30:00,105.06,105.17,105.05,105.11,46599.0,93.1256,93.2231,93.1167,93.1699,46599.0
2018-10-08 14:00:00,105.1,105.43,105.08,105.42,27071.0,93.1611,93.4536,93.1433,93.4447,27071.0
2018-10-08 14:30:00,105.43,105.6,105.43,105.52,32699.0,93.4536,93.6043,93.4536,93.5334,32699.0
2018-10-08 15:00:00,105.51,105.66,105.51,105.58,29066.0,93.5245,93.6574,93.5245,93.5865,29066.0
2018-10-08 15:30:00,105.56,105.68,105.54,105.55,44636.0,93.5688,93.6752,93.5511,93.5599,44636.0
2018-10-09 09:30:00,105.38,105.43,105.08,105.43,49568.0,93.4093,93.4536,93.1433,93.4536,49568.0
2018-10-09 10:00:00,105.43,105.58,105.35,105.54,30535.0,93.4536,93.5865,93.3827,93.5511,30535.0
2018-10-09 10:30:00,105.55,105.64,105.35,105.35,21159.0,93.5599,93.6397,93.3827,93.3827,21159.0
2018-10-09 11:00:00,105.37,105.48,105.24,105.45,91905.0,93.4004,93.4979,93.2852,93.4713,91905.0
2018-10-09 11:30:00,105.45,105.48,105.32,105.47,25013.0,93.4713,93.4979,93.3561,93.489,25013.0
2018-10-09 12:00:00,105.5,105.54,105.28,105.28,9429.0,93.5156,93.5511,93.3206,93.3206,9429.0
2018-10-09 12:30:00,105.25,105.32,105.04,105.11,30524.0,93.294,93.3561,93.1079,93.1699,30524.0
2018-10-09 13:00:00,105.09,105.24,105.01,105.17,12720.0,93.1522,93.2852,93.0813,93.2231,12720.0
2018-10-09 13:30:00,105.15,105.22,105.0,105.19,22399.0,93.2054,93.2674,93.0724,93.2408,22399.0
2018-10-09 14:00:00,105.18,105.29,105.09,105.27,30019.0,93.232,93.3295,93.1522,93.3118,30019.0
2018-10-09 14:30:00,105.26,105.3,105.14,105.29,45086.0,93.3029,93.3383,93.1965,93.3295,45086.0
2018-10-09 15:00:00,105.27,105.29,105.03,105.06,65897.0,93.3118,93.3295,93.099,93.1256,65897.0
2018-10-09 15:30:00,105.06,105.21,105.03,105.04,118697.0,93.1256,93.2586,93.099,93.1079,118697.0
2018-10-10 09:30:00,104.82,105.18,104.13,104.14,118914.0,92.9129,93.232,92.3013,92.3101,118914.0
2018-10-10 10:00:00,104.11,104.24,103.95,104.13,75493.0,92.2835,92.3988,92.1417,92.3013,75493.0
2018-10-10 10:30:00,104.09,104.19,103.91,103.99,66756.0,92.2658,92.3544,92.1062,92.1772,66756.0
2018-10-10 11:00:00,103.98,104.01,103.51,103.7,86722.0,92.1683,92.1949,91.7517,91.9201,86722.0
2018-10-10 11:30:00,103.71,103.8,103.46,103.68,56813.0,91.929,92.0087,91.7074,91.9024,56813.0
2018-10-10 12:00:00,103.64,103.9,103.6,103.72,42683.0,91.8669,92.0974,91.8315,91.9378,42683.0
2018-10-10 12:30:00,103.71,103.82,103.59,103.66,53576.0,91.929,92.0265,91.8226,91.8846,53576.0
2018-10-10 13:00:00,103.65,103.87,103.41,103.74,55575.0,91.8758,92.0708,91.663,91.9556,55575.0
2018-10-10 13:30:00,103.73,103.79,103.58,103.61,33527.0,91.9467,91.9999,91.8137,91.8403,33527.0
2018-10-10 14:00:00,103.63,103.63,103.14,103.26,74855.0,91.858,91.858,91.4237,91.5301,74855.0
2018-10-10 14:30:00,103.26,103.37,102.98,103.16,130222.0,91.5301,91.6276,91.2819,91.4414,130222.0
2018-10-10 15:00:00,103.12,103.12,102.63,102.98,79050.0,91.406,91.406,90.9716,91.2819,79050.0
2018-10-10 15:30:00,102.97,102.98,101.96,102.05,298728.0,91.273,91.2819,90.3778,90.4575,298728.0
2018-10-11 09:30:00,101.73,102.2,101.48,102.17,249107.0,90.1739,90.5905,89.9523,90.5639,249107.0
2018-10-11 10:00:00,102.18,102.18,101.51,101.68,158452.0,90.5728,90.5728,89.9789,90.1296,158452.0
2018-10-11 10:30:00,101.66,101.84,101.24,101.26,144911.0,90.1118,90.2714,89.7395,89.7573,144911.0
2018-10-11 11:00:00,101.26,101.26,100.61,100.91,172338.0,89.7573,89.7573,89.1811,89.447,172338.0
2018-10-11 11:30:00,100.91,101.46,100.73,101.29,122060.0,89.447,89.9346,89.2875,89.7839,122060.0
2018-10-11 12:00:00,101.26,101.83,101.19,101.64,75399.0,89.7573,90.2625,89.6952,90.0941,75399.0
2018-10-11 12:30:00,101.62,101.69,101.27,101.37,98142.0,90.0764,90.1384,89.7661,89.8548,98142.0
2018-10-11 13:00:00,101.34,101.49,101.11,101.25,63491.0,89.8282,89.9611,89.6243,89.7484,63491.0
2018-10-11 13:30:00,101.3,101.34,100.87,101.19,48422.0,89.7927,89.8282,89.4116,89.6952,48422.0
2018-10-11 14:00:00,101.19,101.24,100.59,100.67,114689.0,89.6952,89.7395,89.1634,89.2343,114689.0
2018-10-11 14:30:00,100.65,100.65,99.34,100.04,389631.0,89.2166,89.2166,88.0554,88.6759,389631.0
2018-10-11 15:00:00,99.93,101.02,99.88,100.7,169145.0,88.5784,89.5445,88.534,89.2609,169145.0
2018-10-11 15:30:00,100.66,100.81,99.77,99.78,214972.0,89.2254,89.3584,88.4365,88.4454,214972.0
2018-10-12 09:30:00,101.12,101.19,100.78,101.13,181510.0,89.6332,89.6952,89.3318,89.642,181510.0
2018-10-12 10:00:00,101.11,101.14,100.52,100.52,172438.0,89.6243,89.6509,89.1013,89.1013,172438.0
2018-10-12 10:30:00,100.53,100.96,100.53,100.86,151402.0,89.1102,89.4914,89.1102,89.4027,151402.0
2018-10-12 11:00:00,100.81,100.95,100.55,100.62,124679.0,89.3584,89.4825,89.1279,89.19,124679.0
2018-10-12 11:30:00,100.57,100.71,100.2,100.42,72912.0,89.1457,89.2697,88.8177,89.0127,72912.0
2018-10-12 12:00:00,100.41,100.41,99.94,100.05,139846.0,89.0038,89.0038,88.5872,88.6847,139846.0
2018-10-12 12:30:00,100.02,100.15,99.5,99.85,150177.0,88.6581,88.7734,88.1972,88.5074,150177.0
2018-10-12 13:00:00,99.84,100.23,99.73,99.98,132888.0,88.4986,88.8443,88.4011,88.6227,132888.0
2018-10-12 13:30:00,99.96,100.17,99.67,100.0,55247.0,88.6049,88.7911,88.3479,88.6404,55247.0
2018-10-12 14:00:00,100.05,100.05,99.58,100.01,138457.0,88.6847,88.6847,88.2681,88.6493,138457.0
2018-10-12 14:30:00,100.02,100.21,99.68,100.19,81036.0,88.6581,88.8265,88.3568,88.8088,81036.0
2018-10-12 15:00:00,100.18,100.67,100.01,100.61,95390.0,88.8,89.2343,88.6493,89.1811,95390.0
2018-10-12 15:30:00,100.59,100.97,100.44,100.67,207960.0,89.1634,89.5002,89.0304,89.2343,207960.0
2018-10-15 09:30:00,100.5,100.95,100.5,100.72,181362.0,89.0836,89.4825,89.0836,89.2786,181362.0
2018-10-15 10:00:00,100.72,100.8,100.47,100.7,93925.0,89.2786,89.3495,89.057,89.2609,93925.0
2018-10-15 10:30:00,100.69,100.88,100.67,100.82,81779.0,89.252,89.4204,89.2343,89.3673,81779.0
2018-10-15 11:00:00,100.85,101.17,100.81,101.15,61007.0,89.3938,89.6775,89.3584,89.6598,61007.0
2018-10-15 11:30:00,101.18,101.19,100.76,100.78,64989.0,89.6864,89.6952,89.3141,89.3318,64989.0
2018-10-15 12:00:00,100.77,100.92,100.59,100.9,38658.0,89.3229,89.4559,89.1634,89.4382,38658.0
2018-10-15 12:30:00,100.89,101.06,100.85,100.99,32719.0,89.4293,89.58,89.3938,89.5179,32719.0
2018-10-15 13:00:00,101.0,101.21,100.97,101.05,20526.0,89.5268,89.713,89.5002,89.5711,20526.0
2018-10-15 13:30:00,101.05,101.33,101.03,101.25,41429.0,89.5711,89.8193,89.5534,89.7484,41429.0
2018-10-15 14:00:00,101.27,101.27,100.97,100.98,43569.0,89.7661,89.7661,89.5002,89.5091,43569.0
2018-10-15 14:30:00,100.95,101.45,100.94,101.34,39995.0,89.4825,89.9257,89.4736,89.8282,39995.0
2018-10-15 15:00:00,101.38,101.41,101.01,101.03,69936.0,89.8636,89.8902,89.5357,89.5534,69936.0
2018-10-15 15:30:00,101.0,101.1,100.63,100.63,184448.0,89.5268,89.6154,89.1988,89.1988,184448.0
2018-10-16 09:30:00,101.17,101.27,100.93,101.26,88564.0,89.6775,89.7661,89.4648,89.7573,88564.0
2018-10-16 10:00:00,101.26,101.61,101.26,101.47,68733.0,89.7573,90.0675,89.7573,89.9434,68733.0
2018-10-16 10:30:00,101.46,101.87,101.41,101.86,70519.0,89.9346,90.298,89.8902,90.2891,70519.0
2018-10-16 11:00:00,101.87,101.98,101.72,101.97,52383.0,90.298,90.3955,90.165,90.3866,52383.0
2018-10-16 11:30:00,101.96,102.0,101.85,102.0,67394.0,90.3778,90.4132,90.2802,90.4132,67394.0
2018-10-16 12:00:00,102.01,102.08,101.94,102.0,75998.0,90.4221,90.4841,90.36,90.4132,75998.0
2018-10-16 12:30:00,102.01,102.15,101.98,102.14,30101.0,90.4221,90.5462,90.3955,90.5373,30101.0
2018-10-16 13:00:00,102.13,102.19,102.07,102.19,27364.0,90.5284,90.5816,90.4753,90.5816,27364.0
2018-10-16 13:30:00,102.18,102.41,102.17,102.33,34623.0,90.5728,90.7766,90.5639,90.7057,34623.0
2018-10-16 14:00:00,102.34,102.48,102.32,102.48,45480.0,90.7146,90.8387,90.6969,90.8387,45480.0
2018-10-16 14:30:00,102.5,102.57,102.36,102.37,37335.0,90.8564,90.9185,90.7323,90.7412,37335.0
2018-10-16 15:00:00,102.35,102.46,102.26,102.36,86617.0,90.7235,90.821,90.6437,90.7323,86617.0
2018-10-16 15:30:00,102.35,102.75,102.29,102.61,144890.0,90.7235,91.078,90.6703,90.9539,144890.0
2018-10-17 09:30:00,102.55,102.59,102.13,102.14,168055.0,90.9007,90.9362,90.5284,90.5373,168055.0
2018-10-17 10:00:00,102.04,102.18,101.84,101.91,36616.0,90.4487,90.5728,90.2714,90.3334,36616.0
2018-10-17 10:30:00,101.92,101.96,101.46,101.68,116241.0,90.3423,90.3778,89.9346,90.1296,116241.0
2018-10-17 11:00:00,101.67,101.95,101.54,101.95,65158.0,90.1207,90.3689,90.0055,90.3689,65158.0
2018-10-17 11:30:00,102.01,102.36,101.88,102.35,30701.0,90.4221,90.7323,90.3068,90.7235,30701.0
2018-10-17 12:00:00,102.4,102.62,102.31,102.51,45111.0,90.7678,90.9628,90.688,90.8653,45111.0
2018-10-17 12:30:00,102.51,102.65,102.4,102.55,37651.0,90.8653,90.9894,90.7678,90.9007,37651.0
2018-10-17 13:00:00,102.58,102.69,102.52,102.58,21365.0,90.9273,91.0248,90.8741,90.9273,21365.0
2018-10-17 13:30:00,102.6,102.64,102.52,102.58,25184.0,90.9451,90.9805,90.8741,90.9273,25184.0
2018-10-17 14:00:00,102.54,102.58,102.1,102.17,39392.0,90.8919,90.9273,90.5019,90.5639,39392.0
2018-10-17 14:30:00,102.12,102.62,102.12,102.55,40045.0,90.5196,90.9628,90.5196,90.9007,40045.0
2018-10-17 15:00:00,102.5,102.53,102.3,102.45,46525.0,90.8564,90.883,90.6791,90.8121,46525.0
2018-10-17 15:30:00,102.4,102.46,102.09,102.39,67859.0,90.7678,90.821,90.493,90.7589,67859.0
2018-10-18 09:30:00,102.03,102.09,101.77,101.91,44813.0,90.4398,90.493,90.2093,90.3334,44813.0
2018-10-18 10:00:00,101.87,102.14,101.82,102.08,121214.0,90.298,90.5373,90.2537,90.4841,121214.0
2018-10-18 10:30:00,102.06,102.4,102.06,102.35,30617.0,90.4664,90.7678,90.4664,90.7235,30617.0
2018-10-18 11:00:00,102.37,102.37,101.8,101.83,30653.0,90.7412,90.7412,90.2359,90.2625,30653.0
2018-10-18 11:30:00,101.8,101.82,101.06,101.2,69793.0,90.2359,90.2537,89.58,89.7041,69793.0
2018-10-18 12:00:00,101.18,101.48,101.11,101.42,40431.0,89.6864,89.9523,89.6243,89.8991,40431.0
2018-10-18 12:30:00,101.35,101.61,101.28,101.46,29398.0,89.837,90.0675,89.775,89.9346,29398.0
2018-10-18 13:00:00,101.4,101.46,100.87,100.92,49134.0,89.8814,89.9346,89.4116,89.4559,49134.0
2018-10-18 13:30:00,100.93,101.0,100.58,100.72,95097.0,89.4648,89.5268,89.1545,89.2786,95097.0
2018-10-18 14:00:00,100.71,101.14,100.71,101.01,98181.0,89.2697,89.6509,89.2697,89.5357,98181.0
2018-10-18 14:30:00,100.95,101.27,100.91,101.08,38478.0,89.4825,89.7661,89.447,89.5977,38478.0
2018-10-18 15:00:00,101.08,101.18,100.78,101.1,32009.0,89.5977,89.6864,89.3318,89.6154,32009.0
2018-10-18 15:30:00,101.09,101.27,100.92,101.1,148401.0,89.6066,89.7661,89.4559,89.6154,148401.0
2018-10-19 09:30:00,101.19,101.81,101.17,101.7,67635.0,89.6952,90.2448,89.6775,90.1473,67635.0
2018-10-19 10:00:00,101.75,101.95,101.61,101.62,98996.0,90.1916,90.3689,90.0675,90.0764,98996.0
2018-10-19 10:30:00,101.62,101.78,101.54,101.68,23087.0,90.0764,90.2182,90.0055,90.1296,23087.0
2018-10-19 11:00:00,101.72,101.78,101.49,101.49,20755.0,90.165,90.2182,89.9611,89.9611,20755.0
2018-10-19 11:30:00,101.51,101.54,101.25,101.52,28204.0,89.9789,90.0055,89.7484,89.9877,28204.0
2018-10-19 12:00:00,101.56,101.56,100.98,101.04,34526.0,90.0232,90.0232,89.5091,89.5623,34526.0
2018-10-19 12:30:00,101.0,101.13,100.81,101.09,58053.0,89.5268,89.642,89.3584,89.6066,58053.0
2018-10-19 13:00:00,101.03,101.28,100.85,101.25,32358.0,89.5534,89.775,89.3938,89.7484,32358.0
2018-10-19 13:30:00,101.2,101.32,101.0,101.01,42116.0,89.7041,89.8105,89.5268,89.5357,42116.0
2018-10-19 14:00:00,100.99,100.99,100.59,100.93,86034.0,89.5179,89.5179,89.1634,89.4648,86034.0
2018-10-19 14:30:00,100.89,101.07,100.85,100.91,30238.0,89.4293,89.5889,89.3938,89.447,30238.0
2018-10-19 15:00:00,100.92,101.07,100.69,101.05,45571.0,89.4559,89.5889,89.252,89.5711,45571.0
2018-10-19 15:30:00,101.05,101.08,100.78,100.79,86285.0,89.5711,89.5977,89.3318,89.3407,86285.0
2018-10-22 09:30:00,100.99,101.24,100.41,100.48,77650.0,89.5179,89.7395,89.0038,89.0659,77650.0
2018-10-22 10:00:00,100.45,100.52,100.06,100.15,73884.0,89.0393,89.1013,88.6936,88.7734,73884.0
2018-10-22 10:30:00,100.1,100.74,100.08,100.6,40760.0,88.729,89.2963,88.7113,89.1722,40760.0
2018-10-22 11:00:00,100.57,100.64,100.35,100.48,40133.0,89.1457,89.2077,88.9506,89.0659,40133.0
2018-10-22 11:30:00,100.48,100.48,100.19,100.25,24692.0,89.0659,89.0659,88.8088,88.862,24692.0
2018-10-22 12:00:00,100.27,100.46,100.06,100.17,28754.0,88.8797,89.0481,88.6936,88.7911,28754.0
2018-10-22 12:30:00,100.17,100.35,100.09,100.32,70969.0,88.7911,88.9506,88.7202,88.9241,70969.0
2018-10-22 13:00:00,100.31,100.5,100.25,100.29,16870.0,88.9152,89.0836,88.862,88.8975,16870.0
2018-10-22 13:30:00,100.29,100.51,100.26,100.27,25846.0,88.8975,89.0925,88.8709,88.8797,25846.0
2018-10-22 14:00:00,100.3,100.34,100.19,100.2,25106.0,88.9063,88.9418,88.8088,88.8177,25106.0
2018-10-22 14:30:00,100.19,100.39,100.17,100.32,45461.0,88.8088,88.9861,88.7911,88.9241,45461.0
2018-10-22 15:00:00,100.3,100.51,100.28,100.35,33206.0,88.9063,89.0925,88.8886,88.9506,33206.0
2018-10-22 15:30:00,100.35,100.46,100.13,100.13,53889.0,88.9506,89.0481,88.7556,88.7556,53889.0
2018-10-23 09:30:00,98.76,98.89,98.53,98.58,129071.0,87.5413,87.6565,87.3374,87.3817,129071.0
2018-10-23 10:00:00,98.53,98.63,97.81,98.05,169186.0,87.3374,87.426,86.6992,86.9119,169186.0
2018-10-23 10:30:00,98.05,98.38,97.81,98.24,184871.0,86.9119,87.2044,86.6992,87.0803,184871.0
2018-10-23 11:00:00,98.23,98.69,98.13,98.6,95672.0,87.0715,87.4792,86.9828,87.3994,95672.0
2018-10-23 11:30:00,98.61,98.66,98.22,98.24,40409.0,87.4083,87.4526,87.0626,87.0803,40409.0
2018-10-23 12:00:00,98.22,98.76,98.21,98.72,115153.0,87.0626,87.5413,87.0537,87.5058,115153.0
2018-10-23 12:30:00,98.72,98.96,98.72,98.82,56585.0,87.5058,87.7185,87.5058,87.5944,56585.0
2018-10-23 13:00:00,98.79,99.43,98.79,99.28,80077.0,87.5679,88.1352,87.5679,88.0022,80077.0
2018-10-23 13:30:00,99.31,99.41,98.9,98.94,99955.0,88.0288,88.1174,87.6654,87.7008,99955.0
2018-10-23 14:00:00,98.95,99.62,98.93,99.56,120452.0,87.7097,88.3036,87.692,88.2504,120452.0
2018-10-23 14:30:00,99.56,99.93,99.56,99.86,91552.0,88.2504,88.5784,88.2504,88.5163,91552.0
2018-10-23 15:00:00,99.89,100.01,99.73,99.81,63431.0,88.5429,88.6493,88.4011,88.472,63431.0
2018-10-23 15:30:00,99.81,99.9,99.42,99.5,174430.0,88.472,88.5518,88.1263,88.1972,174430.0
2018-10-24 09:30:00,99.43,99.76,99.39,99.5,41692.0,88.1352,88.4277,88.0997,88.1972,41692.0
2018-10-24 10:00:00,99.45,99.51,99.16,99.16,47256.0,88.1529,88.2061,87.8958,87.8958,47256.0
2018-10-24 10:30:00,99.16,99.33,98.93,98.94,41660.0,87.8958,88.0465,87.692,87.7008,41660.0
2018-10-24 11:00:00,98.95,98.96,98.35,98.49,79211.0,87.7097,87.7185,87.1778,87.3019,79211.0
2018-10-24 11:30:00,98.49,99.26,98.39,99.26,71995.0,87.3019,87.9845,87.2133,87.9845,71995.0
2018-10-24 12:00:00,99.17,99.23,98.9,99.01,23823.0,87.9047,87.9579,87.6654,87.7629,23823.0
2018-10-24 12:30:00,98.99,98.99,98.53,98.79,261311.0,87.7451,87.7451,87.3374,87.5679,261311.0
2018-10-24 13:00:00,98.73,98.73,98.22,98.33,43657.0,87.5147,87.5147,87.0626,87.1601,43657.0
2018-10-24 13:30:00,98.33,98.55,98.12,98.32,351659.0,87.1601,87.3551,86.974,87.1512,351659.0
2018-10-24 14:00:00,98.27,98.53,97.95,98.51,82191.0,87.1069,87.3374,86.8233,87.3197,82191.0
2018-10-24 14:30:00,98.55,98.63,98.05,98.14,74511.0,87.3551,87.426,86.9119,86.9917,74511.0
2018-10-24 15:00:00,98.08,98.08,97.44,97.46,119096.0,86.9385,86.9385,86.3712,86.3889,119096.0
2018-10-24 15:30:00,97.45,97.72,96.71,96.85,437970.0,86.3801,86.6194,85.7241,85.8482,437970.0
2018-10-25 09:30:00,97.35,97.65,97.01,97.56,466190.0,86.2914,86.5574,85.9901,86.4776,466190.0
2018-10-25 10:00:00,97.56,97.9,97.56,97.79,232682.0,86.4776,86.779,86.4776,86.6814,232682.0
2018-10-25 10:30:00,97.82,98.0,97.74,97.8,136334.0,86.708,86.8676,86.6371,86.6903,136334.0
2018-10-25 11:00:00,97.73,98.17,97.49,98.17,231460.0,86.6283,87.0183,86.4155,87.0183,231460.0
2018-10-25 11:30:00,98.18,98.24,97.89,97.97,92651.0,87.0271,87.0803,86.7701,86.841,92651.0
2018-10-25 12:00:00,97.96,98.11,97.77,97.83,168349.0,86.8321,86.9651,86.6637,86.7169,168349.0
2018-10-25 12:30:00,97.83,98.1,97.8,98.06,98570.0,86.7169,86.9562,86.6903,86.9208,98570.0
2018-10-25 13:00:00,98.09,98.14,97.8,98.05,460064.0,86.9474,86.9917,86.6903,86.9119,460064.0
2018-10-25 13:30:00,98.05,98.31,98.02,98.11,170168.0,86.9119,87.1424,86.8853,86.9651,170168.0
2018-10-25 14:00:00,98.12,98.52,98.03,98.45,296997.0,86.974,87.3285,86.8942,87.2665,296997.0
2018-10-25 14:30:00,98.46,98.77,98.45,98.58,171445.0,87.2753,87.5501,87.2665,87.3817,171445.0
2018-10-25 15:00:00,98.59,98.72,98.49,98.53,307831.0,87.3906,87.5058,87.3019,87.3374,307831.0
2018-10-25 15:30:00,98.58,98.63,97.91,98.12,262366.0,87.3817,87.426,86.7878,86.974,262366.0
2018-10-26 09:30:00,96.93,96.97,96.57,96.69,140430.0,85.9191,85.9546,85.6,85.7064,140430.0
2018-10-26 10:00:00,96.64,96.65,95.85,96.24,195436.0,85.6621,85.6709,84.9618,85.3075,195436.0
2018-10-26 10:30:00,96.2,96.22,95.5,95.54,219407.0,85.2721,85.2898,84.6516,84.687,219407.0
2018-10-26 11:00:00,95.5,96.62,95.49,96.54,235031.0,84.6516,85.6444,84.6427,85.5734,235031.0
2018-10-26 11:30:00,96.59,96.91,96.42,96.72,324838.0,85.6178,85.9014,85.4671,85.733,324838.0
2018-10-26 12:00:00,96.65,97.18,96.62,97.09,124979.0,85.6709,86.1407,85.6444,86.061,124979.0
2018-10-26 12:30:00,97.11,97.64,97.02,97.38,128604.0,86.0787,86.5485,85.9989,86.318,128604.0
2018-10-26 13:00:00,97.39,97.75,97.29,97.29,54452.0,86.3269,86.646,86.2382,86.2382,54452.0
2018-10-26 13:30:00,97.25,97.42,96.89,97.37,73634.0,86.2028,86.3535,85.8837,86.3092,73634.0
2018-10-26 14:00:00,97.41,97.43,96.74,96.95,107032.0,86.3446,86.3623,85.7507,85.9369,107032.0
2018-10-26 14:30:00,96.94,97.21,96.25,96.32,106279.0,85.928,86.1673,85.3164,85.3784,106279.0
2018-10-26 15:00:00,96.28,96.8,96.05,96.62,140500.0,85.343,85.8039,85.1391,85.6444,140500.0
2018-10-26 15:30:00,96.58,97.09,96.26,96.58,597537.0,85.6089,86.061,85.3253,85.6089,597537.0
2018-10-29 09:30:00,97.86,98.19,97.86,98.11,105966.0,86.7435,87.036,86.7435,86.9651,105966.0
2018-10-29 10:00:00,98.19,98.54,98.19,98.47,71002.0,87.036,87.3463,87.036,87.2842,71002.0
2018-10-29 10:30:00,98.46,98.5,98.02,98.24,67624.0,87.2753,87.3108,86.8853,87.0803,67624.0
2018-10-29 11:00:00,98.24,98.33,97.88,98.11,269868.0,87.0803,87.1601,86.7612,86.9651,269868.0
2018-10-29 11:30:00,98.08,98.29,97.79,97.79,49764.0,86.9385,87.1247,86.6814,86.6814,49764.0
2018-10-29 12:00:00,97.74,97.82,97.4,97.61,134096.0,86.6371,86.708,86.3358,86.5219,134096.0
2018-10-29 12:30:00,97.62,97.89,97.51,97.6,146867.0,86.5308,86.7701,86.4333,86.513,146867.0
2018-10-29 13:00:00,97.59,97.98,97.59,97.71,255351.0,86.5042,86.8499,86.5042,86.6105,255351.0
2018-10-29 13:30:00,97.71,98.02,97.69,97.73,119953.0,86.6105,86.8853,86.5928,86.6283,119953.0
2018-10-29 14:00:00,97.72,97.72,97.17,97.19,198806.0,86.6194,86.6194,86.1319,86.1496,198806.0
2018-10-29 14:30:00,97.17,97.31,96.85,96.94,154182.0,86.1319,86.256,85.8482,85.928,154182.0
2018-10-29 15:00:00,96.95,96.95,96.12,96.3,334276.0,85.9369,85.9369,85.2012,85.3607,334276.0
2018-10-29 15:30:00,96.28,96.63,95.42,96.6,520471.0,85.343,85.6532,84.5807,85.6266,520471.0
2018-10-30 09:30:00,96.76,98.05,96.73,98.04,244932.0,85.7685,86.9119,85.7419,86.9031,244932.0
2018-10-30 10:00:00,98.05,98.06,97.63,97.68,260414.0,86.9119,86.9208,86.5396,86.5839,260414.0
2018-10-30 10:30:00,97.72,97.73,97.18,97.29,155854.0,86.6194,86.6283,86.1407,86.2382,155854.0
2018-10-30 11:00:00,97.31,97.75,97.16,97.73,132604.0,86.256,86.646,86.123,86.6283,132604.0
2018-10-30 11:30:00,97.71,98.11,97.65,97.71,135755.0,86.6105,86.9651,86.5574,86.6105,135755.0
2018-10-30 12:00:00,97.75,97.92,97.66,97.81,99272.0,86.646,86.7967,86.5662,86.6992,99272.0
2018-10-30 12:30:00,97.79,97.86,97.47,97.47,169479.0,86.6814,86.7435,86.3978,86.3978,169479.0
2018-10-30 13:00:00,97.4,97.64,97.32,97.33,89990.0,86.3358,86.5485,86.2648,86.2737,89990.0
2018-10-30 13:30:00,97.28,97.71,97.15,97.69,88722.0,86.2294,86.6105,86.1142,86.5928,88722.0
2018-10-30 14:00:00,97.68,97.75,97.29,97.48,117247.0,86.5839,86.646,86.2382,86.4067,117247.0
2018-10-30 14:30:00,97.48,98.11,97.35,98.02,197710.0,86.4067,86.9651,86.2914,86.8853,197710.0
2018-10-30 15:00:00,98.02,98.39,97.74,98.3,307404.0,86.8853,87.2133,86.6371,87.1335,307404.0
2018-10-30 15:30:00,98.3,98.61,98.19,98.51,467943.0,87.1335,87.4083,87.036,87.3197,467943.0
2018-10-31 09:30:00,99.36,99.57,99.14,99.55,99742.0,88.0731,88.2592,87.8781,88.2415,99742.0
2018-10-31 10:00:00,99.53,99.67,99.27,99.62,53188.0,88.2238,88.3479,87.9933,88.3036,53188.0
2018-10-31 10:30:00,99.63,99.78,99.44,99.47,209176.0,88.3124,88.4454,88.144,88.1706,209176.0
2018-10-31 11:00:00,99.47,99.6,99.33,99.55,210050.0,88.1706,88.2858,88.0465,88.2415,210050.0
2018-10-31 11:30:00,99.57,99.64,99.37,99.46,127131.0,88.2592,88.3213,88.082,88.1617,127131.0
2018-10-31 12:00:00,99.49,99.5,99.17,99.37,137669.0,88.1883,88.1972,87.9047,88.082,137669.0
2018-10-31 12:30:00,99.37,99.74,99.31,99.7,123054.0,88.082,88.4099,88.0288,88.3745,123054.0
2018-10-31 13:00:00,99.69,99.88,99.64,99.71,107452.0,88.3656,88.534,88.3213,88.3833,107452.0
2018-10-31 13:30:00,99.7,99.89,99.58,99.78,41717.0,88.3745,88.5429,88.2681,88.4454,41717.0
2018-10-31 14:00:00,99.79,100.04,99.7,99.98,78205.0,88.4543,88.6759,88.3745,88.6227,78205.0
2018-10-31 14:30:00,99.97,100.05,99.83,99.94,112284.0,88.6138,88.6847,88.4897,88.5872,112284.0
2018-10-31 15:00:00,99.95,100.07,99.66,99.78,186895.0,88.5961,88.7025,88.339,88.4454,186895.0
2018-10-31 15:30:00,99.77,99.8,99.04,99.06,1877919.0,88.4365,88.4631,87.7895,87.8072,1877919.0
2018-11-01 09:30:00,99.32,99.68,99.31,99.55,299075.0,88.0376,88.3568,88.0288,88.2415,299075.0
2018-11-01 10:00:00,99.48,99.8,99.2,99.75,272499.0,88.1795,88.4631,87.9313,88.4188,272499.0
2018-11-01 10:30:00,99.78,100.1,99.73,100.06,65340.0,88.4454,88.729,88.4011,88.6936,65340.0
2018-11-01 11:00:00,100.13,100.28,99.88,100.24,163940.0,88.7556,88.8886,88.534,88.8531,163940.0
2018-11-01 11:30:00,100.24,100.28,100.08,100.1,126373.0,88.8531,88.8886,88.7113,88.729,126373.0
2018-11-01 12:00:00,100.1,100.22,99.98,100.09,1835940.0,88.729,88.8354,88.6227,88.7202,1835940.0
2018-11-01 12:30:00,100.1,100.32,100.09,100.32,138162.0,88.729,88.9241,88.7202,88.9241,138162.0
2018-11-01 13:00:00,100.35,100.36,100.16,100.36,43114.0,88.9506,88.9595,88.7822,88.9595,43114.0
2018-11-01 13:30:00,100.39,100.4,100.2,100.27,87195.0,88.9861,88.995,88.8177,88.8797,87195.0
2018-11-01 14:00:00,100.27,100.4,100.15,100.34,61733.0,88.8797,88.995,88.7734,88.9418,61733.0
2018-11-01 14:30:00,100.34,100.48,100.23,100.46,248860.0,88.9418,89.0659,88.8443,89.0481,248860.0
2018-11-01 15:00:00,100.42,100.48,100.31,100.47,107458.0,89.0127,89.0659,88.9152,89.057,107458.0
2018-11-01 15:30:00,100.46,100.63,100.37,100.52,566072.0,89.0481,89.1988,88.9684,89.1013,566072.0
2018-11-02 09:30:00,101.2,101.31,101.0,101.1,178807.0,89.7041,89.8016,89.5268,89.6154,178807.0
2018-11-02 10:00:00,101.1,101.12,100.73,100.73,99608.0,89.6154,89.6332,89.2875,89.2875,99608.0
2018-11-02 10:30:00,100.68,100.73,100.2,100.59,77325.0,89.2432,89.2875,88.8177,89.1634,77325.0
2018-11-02 11:00:00,100.57,100.63,100.0,100.11,117140.0,89.1457,89.1988,88.6404,88.7379,117140.0
2018-11-02 11:30:00,100.13,100.29,99.99,100.16,86080.0,88.7556,88.8975,88.6315,88.7822,86080.0
2018-11-02 12:00:00,100.21,100.23,99.92,100.01,55603.0,88.8265,88.8443,88.5695,88.6493,55603.0
2018-11-02 12:30:00,100.1,100.12,99.4,99.48,99513.0,88.729,88.7468,88.1086,88.1795,99513.0
2018-11-02 13:00:00,99.51,99.84,99.34,99.77,90372.0,88.2061,88.4986,88.0554,88.4365,90372.0
2018-11-02 13:30:00,99.74,99.96,99.64,99.83,73709.0,88.4099,88.6049,88.3213,88.4897,73709.0
2018-11-02 14:00:00,99.85,100.4,99.54,100.36,97366.0,88.5074,88.995,88.2327,88.9595,97366.0
2018-11-02 14:30:00,100.32,100.32,99.99,100.04,149543.0,88.9241,88.9241,88.6315,88.6759,149543.0
2018-11-02 15:00:00,100.05,100.26,99.85,100.1,682208.0,88.6847,88.8709,88.5074,88.729,682208.0
2018-11-02 15:30:00,100.04,100.28,99.99,100.16,137123.0,88.6759,88.8886,88.6315,88.7822,137123.0
2018-11-05 09:30:00,100.36,100.74,100.15,100.35,93521.0,88.9595,89.2963,88.7734,88.9506,93521.0
2018-11-05 10:00:00,100.38,100.39,100.08,100.35,52676.0,88.9772,88.9861,88.7113,88.9506,52676.0
2018-11-05 10:30:00,100.36,100.72,100.36,100.72,40488.0,88.9595,89.2786,88.9595,89.2786,40488.0
2018-11-05 11:00:00,100.71,100.75,100.53,100.55,40555.0,89.2697,89.3052,89.1102,89.1279,40555.0
2018-11-05 11:30:00,100.52,100.69,100.42,100.68,23946.0,89.1013,89.252,89.0127,89.2432,23946.0
2018-11-05 12:00:00,100.69,100.7,100.58,100.62,48924.0,89.252,89.2609,89.1545,89.19,48924.0
2018-11-05 12:30:00,100.59,100.6,100.4,100.52,15632.0,89.1634,89.1722,88.995,89.1013,15632.0
2018-11-05 13:00:00,100.5,100.63,100.49,100.6,44748.0,89.0836,89.1988,89.0747,89.1722,44748.0
2018-11-05 13:30:00,100.6,100.72,100.57,100.7,24175.0,89.1722,89.2786,89.1457,89.2609,24175.0
2018-11-05 14:00:00,100.69,100.94,100.61,100.94,188341.0,89.252,89.4736,89.1811,89.4736,188341.0
2018-11-05 14:30:00,100.91,101.11,100.87,101.04,65022.0,89.447,89.6243,89.4116,89.5623,65022.0
2018-11-05 15:00:00,101.04,101.1,100.72,100.88,65356.0,89.5623,89.6154,89.2786,89.4204,65356.0
2018-11-05 15:30:00,100.88,100.94,100.78,100.9,86498.0,89.4204,89.4736,89.3318,89.4382,86498.0
2018-11-06 09:30:00,100.89,101.25,100.89,101.21,37080.0,89.4293,89.7484,89.4293,89.713,37080.0
2018-11-06 10:00:00,101.11,101.32,101.07,101.24,21683.0,89.6243,89.8105,89.5889,89.7395,21683.0
2018-11-06 10:30:00,101.22,101.34,101.09,101.31,54354.0,89.7218,89.8282,89.6066,89.8016,54354.0
2018-11-06 11:00:00,101.33,101.39,101.14,101.28,38884.0,89.8193,89.8725,89.6509,89.775,38884.0
2018-11-06 11:30:00,101.24,101.32,101.14,101.3,21790.0,89.7395,89.8105,89.6509,89.7927,21790.0
2018-11-06 12:00:00,101.29,101.39,101.25,101.36,27076.0,89.7839,89.8725,89.7484,89.8459,27076.0
2018-11-06 12:30:00,101.37,101.54,101.36,101.44,24678.0,89.8548,90.0055,89.8459,89.9168,24678.0
2018-11-06 13:00:00,101.45,101.53,101.43,101.46,20456.0,89.9257,89.9966,89.908,89.9346,20456.0
2018-11-06 13:30:00,101.45,101.57,101.43,101.56,28142.0,89.9257,90.0321,89.908,90.0232,28142.0
2018-11-06 14:00:00,101.56,101.56,101.17,101.2,44840.0,90.0232,90.0232,89.6775,89.7041,44840.0
2018-11-06 14:30:00,101.14,101.32,101.14,101.24,50420.0,89.6509,89.8105,89.6509,89.7395,50420.0
2018-11-06 15:00:00,101.24,101.43,101.2,101.37,93273.0,89.7395,89.908,89.7041,89.8548,93273.0
2018-11-06 15:30:00,101.37,101.63,101.23,101.62,112352.0,89.8548,90.0852,89.7307,90.0764,112352.0
2018-11-07 09:30:00,102.32,102.52,102.03,102.07,79284.0,90.6969,90.8741,90.4398,90.4753,79284.0
2018-11-07 10:00:00,102.07,102.22,101.85,102.15,145149.0,90.4753,90.6082,90.2802,90.5462,145149.0
2018-11-07 10:30:00,102.15,102.46,102.14,102.38,54645.0,90.5462,90.821,90.5373,90.75,54645.0
2018-11-07 11:00:00,102.37,102.53,102.31,102.44,91381.0,90.7412,90.883,90.688,90.8032,91381.0
2018-11-07 11:30:00,102.43,102.72,102.43,102.7,28098.0,90.7944,91.0514,90.7944,91.0337,28098.0
2018-11-07 12:00:00,102.72,102.75,102.61,102.62,75624.0,91.0514,91.078,90.9539,90.9628,75624.0
2018-11-07 12:30:00,102.62,102.76,102.57,102.74,21135.0,90.9628,91.0869,90.9185,91.0691,21135.0
2018-11-07 13:00:00,102.75,102.79,102.67,102.75,20556.0,91.078,91.1135,91.0071,91.078,20556.0
2018-11-07 13:30:00,102.77,102.78,102.52,102.59,20280.0,91.0957,91.1046,90.8741,90.9362,20280.0
2018-11-07 14:00:00,102.59,102.87,102.59,102.86,54705.0,90.9362,91.1844,90.9362,91.1755,54705.0
2018-11-07 14:30:00,102.85,103.02,102.83,102.9,49293.0,91.1667,91.3173,91.1489,91.211,49293.0
2018-11-07 15:00:00,102.92,103.14,102.91,103.13,64534.0,91.2287,91.4237,91.2198,91.4148,64534.0
2018-11-07 15:30:00,103.12,103.24,103.0,103.18,148294.0,91.406,91.5124,91.2996,91.4592,148294.0
2018-11-08 09:30:00,102.92,103.24,102.84,103.22,74203.0,91.2287,91.5124,91.1578,91.4946,74203.0
2018-11-08 10:00:00,103.17,103.22,102.88,103.0,31493.0,91.4503,91.4946,91.1932,91.2996,31493.0
2018-11-08 10:30:00,102.99,103.14,102.96,103.11,29928.0,91.2908,91.4237,91.2642,91.3971,29928.0
2018-11-08 11:00:00,103.12,103.21,103.09,103.15,40950.0,91.406,91.4858,91.3794,91.4326,40950.0
2018-11-08 11:30:00,103.23,103.31,103.19,103.19,14881.0,91.5035,91.5744,91.468,91.468,14881.0
2018-11-08 12:00:00,103.21,103.36,103.21,103.22,28365.0,91.4858,91.6187,91.4858,91.4946,28365.0
2018-11-08 12:30:00,103.22,103.31,103.16,103.17,22991.0,91.4946,91.5744,91.4414,91.4503,22991.0
2018-11-08 13:00:00,103.16,103.21,103.05,103.08,22088.0,91.4414,91.4858,91.3439,91.3705,22088.0
2018-11-08 13:30:00,103.03,103.11,102.99,103.09,64393.0,91.3262,91.3971,91.2908,91.3794,64393.0
2018-11-08 14:00:00,103.1,103.22,102.91,102.91,40472.0,91.3883,91.4946,91.2198,91.2198,40472.0
2018-11-08 14:30:00,102.87,102.93,102.67,102.86,44083.0,91.1844,91.2376,91.0071,91.1755,44083.0
2018-11-08 15:00:00,102.87,103.02,102.74,102.87,58355.0,91.1844,91.3173,91.0691,91.1844,58355.0
2018-11-08 15:30:00,102.85,103.04,102.71,103.04,107520.0,91.1667,91.3351,91.0426,91.3351,107520.0
2018-11-09 09:30:00,102.58,102.65,102.25,102.31,44061.0,90.9273,90.9894,90.6348,90.688,44061.0
2018-11-09 10:00:00,102.3,102.34,101.97,102.31,30918.0,90.6791,90.7146,90.3866,90.688,30918.0
2018-11-09 10:30:00,102.28,102.39,102.11,102.16,32671.0,90.6614,90.7589,90.5107,90.555,32671.0
2018-11-09 11:00:00,102.2,102.31,102.05,102.22,25274.0,90.5905,90.688,90.4575,90.6082,25274.0
2018-11-09 11:30:00,102.29,102.36,101.88,101.91,42367.0,90.6703,90.7323,90.3068,90.3334,42367.0
2018-11-09 12:00:00,101.91,102.03,101.77,101.91,12859.0,90.3334,90.4398,90.2093,90.3334,12859.0
2018-11-09 12:30:00,101.89,102.13,101.86,102.0,21259.0,90.3157,90.5284,90.2891,90.4132,21259.0
2018-11-09 13:00:00,101.97,102.03,101.82,101.88,25293.0,90.3866,90.4398,90.2537,90.3068,25293.0
2018-11-09 13:30:00,101.9,101.9,101.66,101.78,36386.0,90.3246,90.3246,90.1118,90.2182,36386.0
2018-11-09 14:00:00,101.75,101.88,101.53,101.63,44202.0,90.1916,90.3068,89.9966,90.0852,44202.0
2018-11-09 14:30:00,101.68,102.17,101.68,102.06,38791.0,90.1296,90.5639,90.1296,90.4664,38791.0
2018-11-09 15:00:00,102.06,102.4,101.99,102.33,32259.0,90.4664,90.7678,90.4043,90.7057,32259.0
2018-11-09 15:30:00,102.32,102.53,102.18,102.18,90901.0,90.6969,90.883,90.5728,90.5728,90901.0
2018-11-12 09:30:00,101.99,102.0,101.66,101.67,31897.0,90.4043,90.4132,90.1118,90.1207,31897.0
2018-11-12 10:00:00,101.57,101.86,101.52,101.82,16805.0,90.0321,90.2891,89.9877,90.2537,16805.0
2018-11-12 10:30:00,101.76,101.77,101.38,101.39,18276.0,90.2005,90.2093,89.8636,89.8725,18276.0
2018-11-12 11:00:00,101.37,101.42,100.99,101.07,39358.0,89.8548,89.8991,89.5179,89.5889,39358.0
2018-11-12 11:30:00,100.99,101.24,100.96,101.23,19343.0,89.5179,89.7395,89.4914,89.7307,19343.0
2018-11-12 12:00:00,101.23,101.46,101.19,101.34,26847.0,89.7307,89.9346,89.6952,89.8282,26847.0
2018-11-12 12:30:00,101.33,101.37,101.13,101.13,48231.0,89.8193,89.8548,89.642,89.642,48231.0
2018-11-12 13:00:00,101.16,101.16,100.94,101.07,16286.0,89.6686,89.6686,89.4736,89.5889,16286.0
2018-11-12 13:30:00,101.09,101.34,100.88,101.21,74514.0,89.6066,89.8282,89.4204,89.713,74514.0
2018-11-12 14:00:00,101.18,101.5,101.18,101.27,26437.0,89.6864,89.97,89.6864,89.7661,26437.0
2018-11-12 14:30:00,101.29,101.49,101.1,101.1,47040.0,89.7839,89.9611,89.6154,89.6154,47040.0
2018-11-12 15:00:00,101.12,101.26,100.88,101.14,64516.0,89.6332,89.7573,89.4204,89.6509,64516.0
2018-11-12 15:30:00,101.12,101.12,100.45,100.6,237318.0,89.6332,89.6332,89.0393,89.1722,237318.0
2018-11-13 09:30:00,100.9,101.24,100.9,101.05,84800.0,89.4382,89.7395,89.4382,89.5711,84800.0
2018-11-13 10:00:00,101.07,101.18,100.54,100.54,49491.0,89.5889,89.6864,89.1191,89.1191,49491.0
2018-11-13 10:30:00,100.51,101.01,100.44,100.96,31542.0,89.0925,89.5357,89.0304,89.4914,31542.0
2018-11-13 11:00:00,100.96,101.65,100.96,101.44,91125.0,89.4914,90.103,89.4914,89.9168,91125.0
2018-11-13 11:30:00,101.44,101.51,101.25,101.39,69010.0,89.9168,89.9789,89.7484,89.8725,69010.0
2018-11-13 12:00:00,101.42,101.51,101.18,101.33,40349.0,89.8991,89.9789,89.6864,89.8193,40349.0
2018-11-13 12:30:00,101.31,101.31,100.91,100.94,44435.0,89.8016,89.8016,89.447,89.4736,44435.0
2018-11-13 13:00:00,100.98,101.06,100.71,100.85,28517.0,89.5091,89.58,89.2697,89.3938,28517.0
2018-11-13 13:30:00,100.84,101.12,100.83,100.9,24865.0,89.385,89.6332,89.3761,89.4382,24865.0
2018-11-13 14:00:00,100.85,100.94,100.35,100.57,36790.0,89.3938,89.4736,88.9506,89.1457,36790.0
2018-11-13 14:30:00,100.56,100.73,100.3,100.57,32701.0,89.1368,89.2875,88.9063,89.1457,32701.0
2018-11-13 15:00:00,100.49,100.78,100.33,100.48,58328.0,89.0747,89.3318,88.9329,89.0659,58328.0
2018-11-13 15:30:00,100.47,100.72,100.25,100.57,185676.0,89.057,89.2786,88.862,89.1457,185676.0
2018-11-14 09:30:00,101.14,101.48,101.14,101.35,46746.0,89.6509,89.9523,89.6509,89.837,46746.0
2018-11-14 10:00:00,101.38,101.39,100.9,100.97,40111.0,89.8636,89.8725,89.4382,89.5002,40111.0
2018-11-14 10:30:00,100.98,101.12,100.72,100.81,32805.0,89.5091,89.6332,89.2786,89.3584,32805.0
2018-11-14 11:00:00,100.74,100.78,100.41,100.43,25706.0,89.2963,89.3318,89.0038,89.0216,25706.0
2018-11-14 11:30:00,100.43,100.49,100.12,100.39,34761.0,89.0216,89.0747,88.7468,88.9861,34761.0
2018-11-14 12:00:00,100.44,100.53,100.11,100.53,37831.0,89.0304,89.1102,88.7379,89.1102,37831.0
2018-11-14 12:30:00,100.47,100.48,99.97,100.05,88081.0,89.057,89.0659,88.6138,88.6847,88081.0
2018-11-14 13:00:00,100.05,100.19,99.85,100.0,86646.0,88.6847,88.8088,88.5074,88.6404,86646.0
2018-11-14 13:30:00,100.02,100.07,99.55,99.73,36449.0,88.6581,88.7025,88.2415,88.4011,36449.0
2018-11-14 14:00:00,99.67,100.06,99.33,99.79,63724.0,88.3479,88.6936,88.0465,88.4543,63724.0
2018-11-14 14:30:00,99.75,100.34,99.71,100.32,87758.0,88.4188,88.9418,88.3833,88.9241,87758.0
2018-11-14 15:00:00,100.31,100.55,100.24,100.34,97987.0,88.9152,89.1279,88.8531,88.9418,97987.0
2018-11-14 15:30:00,100.32,100.41,99.73,99.93,197959.0,88.9241,89.0038,88.4011,88.5784,197959.0
2018-11-15 09:30:00,99.39,99.48,98.88,99.16,100571.0,88.0997,88.1795,87.6476,87.8958,100571.0
2018-11-15 10:00:00,99.15,99.4,99.09,99.21,83388.0,87.887,88.1086,87.8338,87.9401,83388.0
2018-11-15 10:30:00,99.12,99.33,98.78,99.23,108924.0,87.8604,88.0465,87.559,87.9579,108924.0
2018-11-15 11:00:00,99.25,99.84,99.17,99.73,48228.0,87.9756,88.4986,87.9047,88.4011,48228.0
2018-11-15 11:30:00,99.75,100.09,99.74,100.03,66871.0,88.4188,88.7202,88.4099,88.667,66871.0
2018-11-15 12:00:00,100.05,100.19,99.83,100.04,61805.0,88.6847,88.8088,88.4897,88.6759,61805.0
2018-11-15 12:30:00,100.01,100.11,99.6,99.67,28732.0,88.6493,88.7379,88.2858,88.3479,28732.0
2018-11-15 13:00:00,99.68,100.41,99.43,100.4,111193.0,88.3568,89.0038,88.1352,88.995,111193.0
2018-11-15 13:30:00,100.47,100.7,100.31,100.61,108683.0,89.057,89.2609,88.9152,89.1811,108683.0
2018-11-15 14:00:00,100.65,100.82,100.43,100.81,71371.0,89.2166,89.3673,89.0216,89.3584,71371.0
2018-11-15 14:30:00,100.82,100.97,100.57,100.64,82793.0,89.3673,89.5002,89.1457,89.2077,82793.0
2018-11-15 15:00:00,100.63,100.78,100.14,100.35,171890.0,89.1988,89.3318,88.7645,88.9506,171890.0
2018-11-15 15:30:00,100.37,100.77,100.37,100.77,102452.0,88.9684,89.3229,88.9684,89.3229,102452.0
2018-11-16 09:30:00,100.45,100.73,100.34,100.72,56255.0,89.0393,89.2875,88.9418,89.2786,56255.0
2018-11-16 10:00:00,100.67,100.77,100.51,100.61,26213.0,89.2343,89.3229,89.0925,89.1811,26213.0
2018-11-16 10:30:00,100.72,101.02,100.72,100.86,28780.0,89.2786,89.5445,89.2786,89.4027,28780.0
2018-11-16 11:00:00,100.83,100.88,100.61,100.7,41271.0,89.3761,89.4204,89.1811,89.2609,41271.0
2018-11-16 11:30:00,100.74,100.75,100.48,100.54,55229.0,89.2963,89.3052,89.0659,89.1191,55229.0
2018-11-16 12:00:00,100.54,100.74,100.47,100.52,116216.0,89.1191,89.2963,89.057,89.1013,116216.0
2018-11-16 12:30:00,100.53,101.46,100.5,101.19,67132.0,89.1102,89.9346,89.0836,89.6952,67132.0
2018-11-16 13:00:00,101.21,101.23,100.87,100.89,33309.0,89.713,89.7307,89.4116,89.4293,33309.0
2018-11-16 13:30:00,100.89,100.91,100.65,100.86,213268.0,89.4293,89.447,89.2166,89.4027,213268.0
2018-11-16 14:00:00,100.88,101.06,100.77,101.01,30653.0,89.4204,89.58,89.3229,89.5357,30653.0
2018-11-16 14:30:00,101.07,101.15,101.01,101.08,22667.0,89.5889,89.6598,89.5357,89.5977,22667.0
2018-11-16 15:00:00,101.14,101.32,101.09,101.22,32072.0,89.6509,89.8105,89.6066,89.7218,32072.0
2018-11-16 15:30:00,101.21,101.31,101.03,101.12,76687.0,89.713,89.8016,89.5534,89.6332,76687.0
2018-11-19 09:30:00,100.95,101.18,100.8,100.91,176568.0,89.4825,89.6864,89.3495,89.447,176568.0
2018-11-19 10:00:00,100.82,100.86,100.35,100.45,20174.0,89.3673,89.4027,88.9506,89.0393,20174.0
2018-11-19 10:30:00,100.45,100.71,100.24,100.61,22164.0,89.0393,89.2697,88.8531,89.1811,22164.0
2018-11-19 11:00:00,100.7,100.7,100.26,100.34,16911.0,89.2609,89.2609,88.8709,88.9418,16911.0
2018-11-19 11:30:00,100.29,100.31,99.73,99.86,56279.0,88.8975,88.9152,88.4011,88.5163,56279.0
2018-11-19 12:00:00,99.91,99.91,99.57,99.8,41314.0,88.5606,88.5606,88.2592,88.4631,41314.0
2018-11-19 12:30:00,99.67,100.03,99.6,99.97,31177.0,88.3479,88.667,88.2858,88.6138,31177.0
2018-11-19 13:00:00,99.99,100.02,99.64,99.67,35359.0,88.6315,88.6581,88.3213,88.3479,35359.0
2018-11-19 13:30:00,99.72,99.97,99.53,99.66,32952.0,88.3922,88.6138,88.2238,88.339,32952.0
2018-11-19 14:00:00,99.63,99.7,99.41,99.65,40660.0,88.3124,88.3745,88.1174,88.3302,40660.0
2018-11-19 14:30:00,99.6,99.92,99.49,99.91,82234.0,88.2858,88.5695,88.1883,88.5606,82234.0
2018-11-19 15:00:00,99.87,100.15,99.73,99.94,72670.0,88.5252,88.7734,88.4011,88.5872,72670.0
2018-11-19 15:30:00,99.94,99.97,99.5,99.75,263093.0,88.5872,88.6138,88.1972,88.4188,263093.0
2018-11-20 09:30:00,98.68,98.76,98.06,98.25,189776.0,87.4703,87.5413,86.9208,87.0892,189776.0
2018-11-20 10:00:00,98.19,98.55,97.96,98.53,68156.0,87.036,87.3551,86.8321,87.3374,68156.0
2018-11-20 10:30:00,98.56,99.03,98.43,98.99,56266.0,87.364,87.7806,87.2487,87.7451,56266.0
2018-11-20 11:00:00,98.98,99.02,98.38,98.41,64490.0,87.7363,87.7717,87.2044,87.231,64490.0
2018-11-20 11:30:00,98.44,98.93,98.27,98.73,58169.0,87.2576,87.692,87.1069,87.5147,58169.0
2018-11-20 12:00:00,98.84,99.01,98.46,98.71,37224.0,87.6122,87.7629,87.2753,87.4969,37224.0
2018-11-20 12:30:00,98.68,98.78,98.35,98.36,48550.0,87.4703,87.559,87.1778,87.1867,48550.0
2018-11-20 13:00:00,98.34,98.46,98.06,98.19,53747.0,87.169,87.2753,86.9208,87.036,53747.0
2018-11-20 13:30:00,98.17,98.41,98.11,98.13,66935.0,87.0183,87.231,86.9651,86.9828,66935.0
2018-11-20 14:00:00,98.11,98.3,97.91,98.05,124566.0,86.9651,87.1335,86.7878,86.9119,124566.0
2018-11-20 14:30:00,98.1,98.44,97.99,98.1,109553.0,86.9562,87.2576,86.8587,86.9562,109553.0
2018-11-20 15:00:00,98.1,98.36,97.76,98.31,131402.0,86.9562,87.1867,86.6549,87.1424,131402.0
2018-11-20 15:30:00,98.29,98.4,97.96,98.06,188174.0,87.1247,87.2222,86.8321,86.9208,188174.0
2018-11-21 09:30:00,98.47,98.82,98.44,98.81,64593.0,87.2842,87.5944,87.2576,87.5856,64593.0
2018-11-21 10:00:00,98.87,99.09,98.81,99.07,83798.0,87.6388,87.8338,87.5856,87.816,83798.0
2018-11-21 10:30:00,99.01,99.09,98.85,99.01,62322.0,87.7629,87.8338,87.621,87.7629,62322.0
2018-11-21 11:00:00,98.98,99.32,98.91,99.19,42938.0,87.7363,88.0376,87.6742,87.9224,42938.0
2018-11-21 11:30:00,99.28,99.34,99.16,99.22,83818.0,88.0022,88.0554,87.8958,87.949,83818.0
2018-11-21 12:00:00,99.24,99.27,99.08,99.16,89899.0,87.9667,87.9933,87.8249,87.8958,89899.0
2018-11-21 12:30:00,99.15,99.23,99.09,99.21,16074.0,87.887,87.9579,87.8338,87.9401,16074.0
2018-11-21 13:00:00,99.22,99.26,99.04,99.11,24722.0,87.949,87.9845,87.7895,87.8515,24722.0
2018-11-21 13:30:00,99.12,99.22,99.08,99.11,15278.0,87.8604,87.949,87.8249,87.8515,15278.0
2018-11-21 14:00:00,99.09,99.11,99.0,99.07,23510.0,87.8338,87.8515,87.754,87.816,23510.0
2018-11-21 14:30:00,99.09,99.11,98.97,98.99,25226.0,87.8338,87.8515,87.7274,87.7451,25226.0
2018-11-21 15:00:00,99.05,99.15,98.89,98.91,21832.0,87.7983,87.887,87.6565,87.6742,21832.0
2018-11-21 15:30:00,98.9,98.9,98.63,98.64,82511.0,87.6654,87.6654,87.426,87.4349,82511.0
2018-11-23 09:30:00,98.0,98.37,97.98,98.32,16439.0,86.8676,87.1956,86.8499,87.1512,16439.0
2018-11-23 10:00:00,98.32,98.5,98.25,98.27,13527.0,87.1512,87.3108,87.0892,87.1069,13527.0
2018-11-23 10:30:00,98.27,98.63,98.25,98.53,15069.0,87.1069,87.426,87.0892,87.3374,15069.0
2018-11-23 11:00:00,98.58,98.84,98.57,98.75,18554.0,87.3817,87.6122,87.3728,87.5324,18554.0
2018-11-23 11:30:00,98.73,98.78,98.51,98.53,15714.0,87.5147,87.559,87.3197,87.3374,15714.0
2018-11-23 12:00:00,98.52,98.65,98.44,98.61,13300.0,87.3285,87.4438,87.2576,87.4083,13300.0
2018-11-23 12:30:00,98.58,98.71,98.32,98.32,42978.0,87.3817,87.4969,87.1512,87.1512,42978.0
2018-11-26 09:30:00,99.23,99.63,98.97,99.63,33111.0,87.9579,88.3124,87.7274,88.3124,33111.0
2018-11-26 10:00:00,99.57,99.65,99.37,99.43,40748.0,88.2592,88.3302,88.082,88.1352,40748.0
2018-11-26 10:30:00,99.48,99.55,99.3,99.53,47015.0,88.1795,88.2415,88.0199,88.2238,47015.0
2018-11-26 11:00:00,99.54,99.55,99.42,99.48,44719.0,88.2327,88.2415,88.1263,88.1795,44719.0
2018-11-26 11:30:00,99.36,99.38,99.16,99.33,58213.0,88.0731,88.0908,87.8958,88.0465,58213.0
2018-11-26 12:00:00,99.35,99.51,99.23,99.27,21837.0,88.0642,88.2061,87.9579,87.9933,21837.0
2018-11-26 12:30:00,99.26,99.26,99.06,99.2,14871.0,87.9845,87.9845,87.8072,87.9313,14871.0
2018-11-26 13:00:00,99.2,99.35,99.1,99.26,84520.0,87.9313,88.0642,87.8426,87.9845,84520.0
2018-11-26 13:30:00,99.27,99.43,99.2,99.42,32317.0,87.9933,88.1352,87.9313,88.1263,32317.0
2018-11-26 14:00:00,99.42,99.58,99.36,99.52,29304.0,88.1263,88.2681,88.0731,88.2149,29304.0
2018-11-26 14:30:00,99.56,99.68,99.46,99.6,49355.0,88.2504,88.3568,88.1617,88.2858,49355.0
2018-11-26 15:00:00,99.62,99.67,99.48,99.51,49419.0,88.3036,88.3479,88.1795,88.2061,49419.0
2018-11-26 15:30:00,99.53,99.7,99.52,99.67,64066.0,88.2238,88.3745,88.2149,88.3479,64066.0
2018-11-27 09:30:00,99.31,99.53,99.14,99.32,118334.0,88.0288,88.2238,87.8781,88.0376,118334.0
2018-11-27 10:00:00,99.33,99.68,99.23,99.41,37511.0,88.0465,88.3568,87.9579,88.1174,37511.0
2018-11-27 10:30:00,99.42,99.64,99.21,99.57,9090.0,88.1263,88.3213,87.9401,88.2592,9090.0
2018-11-27 11:00:00,99.54,99.7,99.41,99.5,27803.0,88.2327,88.3745,88.1174,88.1972,27803.0
2018-11-27 11:30:00,99.49,99.6,99.34,99.52,34034.0,88.1883,88.2858,88.0554,88.2149,34034.0
2018-11-27 12:00:00,99.5,99.53,99.18,99.2,51753.0,88.1972,88.2238,87.9136,87.9313,51753.0
2018-11-27 12:30:00,99.21,99.39,99.14,99.26,15125.0,87.9401,88.0997,87.8781,87.9845,15125.0
2018-11-27 13:00:00,99.26,99.49,99.17,99.37,52173.0,87.9845,88.1883,87.9047,88.082,52173.0
2018-11-27 13:30:00,99.39,99.55,99.36,99.54,19009.0,88.0997,88.2415,88.0731,88.2327,19009.0
2018-11-27 14:00:00,99.55,99.68,99.52,99.6,20879.0,88.2415,88.3568,88.2149,88.2858,20879.0
2018-11-27 14:30:00,99.62,99.71,99.59,99.61,30340.0,88.3036,88.3833,88.277,88.2947,30340.0
2018-11-27 15:00:00,99.56,99.66,99.51,99.59,35909.0,88.2504,88.339,88.2061,88.277,35909.0
2018-11-27 15:30:00,99.59,99.76,99.5,99.74,99255.0,88.277,88.4277,88.1972,88.4099,99255.0
2018-11-28 09:30:00,100.06,100.12,99.89,99.94,44489.0,88.6936,88.7468,88.5429,88.5872,44489.0
2018-11-28 10:00:00,99.9,100.01,99.56,99.59,52683.0,88.5518,88.6493,88.2504,88.277,52683.0
2018-11-28 10:30:00,99.59,99.78,99.5,99.74,24747.0,88.277,88.4454,88.1972,88.4099,24747.0
2018-11-28 11:00:00,99.73,99.99,99.73,99.94,33322.0,88.4011,88.6315,88.4011,88.5872,33322.0
2018-11-28 11:30:00,99.99,100.07,99.87,100.03,34974.0,88.6315,88.7025,88.5252,88.667,34974.0
2018-11-28 12:00:00,100.07,101.03,100.07,100.86,110769.0,88.7025,89.5534,88.7025,89.4027,110769.0
2018-11-28 12:30:00,100.94,101.08,100.8,100.94,58174.0,89.4736,89.5977,89.3495,89.4736,58174.0
2018-11-28 13:00:00,100.93,101.01,100.76,101.01,15711.0,89.4648,89.5357,89.3141,89.5357,15711.0
2018-11-28 13:30:00,100.98,101.21,100.97,101.15,38173.0,89.5091,89.713,89.5002,89.6598,38173.0
2018-11-28 14:00:00,101.16,101.25,101.01,101.09,111518.0,89.6686,89.7484,89.5357,89.6066,111518.0
2018-11-28 14:30:00,101.09,101.17,100.97,100.97,41111.0,89.6066,89.6775,89.5002,89.5002,41111.0
2018-11-28 15:00:00,100.96,101.21,100.89,101.21,97272.0,89.4914,89.713,89.4293,89.713,97272.0
2018-11-28 15:30:00,101.18,101.54,101.11,101.54,108990.0,89.6864,90.0055,89.6243,90.0055,108990.0
2018-11-29 09:30:00,101.26,101.42,101.05,101.2,39605.0,89.7573,89.8991,89.5711,89.7041,39605.0
2018-11-29 10:00:00,101.05,101.16,100.94,100.97,24530.0,89.5711,89.6686,89.4736,89.5002,24530.0
2018-11-29 10:30:00,100.99,101.27,100.73,100.88,37387.0,89.5179,89.7661,89.2875,89.4204,37387.0
2018-11-29 11:00:00,100.87,101.14,100.84,101.11,33499.0,89.4116,89.6509,89.385,89.6243,33499.0
2018-11-29 11:30:00,101.1,101.28,101.09,101.25,22846.0,89.6154,89.775,89.6066,89.7484,22846.0
2018-11-29 12:00:00,101.28,101.3,101.13,101.28,35427.0,89.775,89.7927,89.642,89.775,35427.0
2018-11-29 12:30:00,101.3,101.45,101.28,101.44,34138.0,89.7927,89.9257,89.775,89.9168,34138.0
2018-11-29 13:00:00,101.43,101.43,101.26,101.31,42219.0,89.908,89.908,89.7573,89.8016,42219.0
2018-11-29 13:30:00,101.32,101.48,101.28,101.41,44379.0,89.8105,89.9523,89.775,89.8902,44379.0
2018-11-29 14:00:00,101.38,101.63,101.33,101.57,45318.0,89.8636,90.0852,89.8193,90.0321,45318.0
2018-11-29 14:30:00,101.56,101.82,101.55,101.82,20800.0,90.0232,90.2537,90.0143,90.2537,20800.0
2018-11-29 15:00:00,101.8,101.81,101.54,101.6,34336.0,90.2359,90.2448,90.0055,90.0586,34336.0
2018-11-29 15:30:00,101.6,101.6,101.18,101.24,72183.0,90.0586,90.0586,89.6864,89.7395,72183.0
2018-11-30 09:30:00,101.19,101.29,101.03,101.27,64869.0,89.6952,89.7839,89.5534,89.7661,64869.0
2018-11-30 10:00:00,101.26,101.39,101.22,101.25,10847.0,89.7573,89.8725,89.7218,89.7484,10847.0
2018-11-30 10:30:00,101.26,101.48,101.24,101.33,199913.0,89.7573,89.9523,89.7395,89.8193,199913.0
2018-11-30 11:00:00,101.31,101.34,101.14,101.2,22404.0,89.8016,89.8282,89.6509,89.7041,22404.0
2018-11-30 11:30:00,101.18,101.39,101.07,101.36,18884.0,89.6864,89.8725,89.5889,89.8459,18884.0
2018-11-30 12:00:00,101.35,101.36,101.22,101.22,22348.0,89.837,89.8459,89.7218,89.7218,22348.0
2018-11-30 12:30:00,101.25,101.3,101.16,101.2,30331.0,89.7484,89.7927,89.6686,89.7041,30331.0
2018-11-30 13:00:00,101.19,101.26,101.1,101.24,13361.0,89.6952,89.7573,89.6154,89.7395,13361.0
2018-11-30 13:30:00,101.24,101.58,101.21,101.55,54424.0,89.7395,90.0409,89.713,90.0143,54424.0
2018-11-30 14:00:00,101.53,101.61,101.49,101.6,23518.0,89.9966,90.0675,89.9611,90.0586,23518.0
2018-11-30 14:30:00,101.59,101.69,101.56,101.6,64864.0,90.0498,90.1384,90.0232,90.0586,64864.0
2018-11-30 15:00:00,101.61,101.81,101.59,101.75,33174.0,90.0675,90.2448,90.0498,90.1916,33174.0
2018-11-30 15:30:00,101.78,101.88,101.64,101.71,91751.0,90.2182,90.3068,90.0941,90.1562,91751.0
2018-12-03 09:30:00,103.04,103.34,102.7,102.71,72241.0,91.3351,91.601,91.0337,91.0426,72241.0
2018-12-03 10:00:00,102.78,102.99,102.67,102.96,30473.0,91.1046,91.2908,91.0071,91.2642,30473.0
2018-12-03 10:30:00,102.95,102.96,102.44,102.44,27049.0,91.2553,91.2642,90.8032,90.8032,27049.0
2018-12-03 11:00:00,102.45,102.57,102.32,102.41,51194.0,90.8121,90.9185,90.6969,90.7766,51194.0
2018-12-03 11:30:00,102.42,102.49,102.1,102.16,48109.0,90.7855,90.8475,90.5019,90.555,48109.0
2018-12-03 12:00:00,102.23,102.57,102.22,102.56,12865.0,90.6171,90.9185,90.6082,90.9096,12865.0
2018-12-03 12:30:00,102.63,102.76,102.52,102.57,15178.0,90.9716,91.0869,90.8741,90.9185,15178.0
2018-12-03 13:00:00,102.65,102.88,102.65,102.83,44468.0,90.9894,91.1932,90.9894,91.1489,44468.0
2018-12-03 13:30:00,102.83,102.83,102.51,102.55,15945.0,91.1489,91.1489,90.8653,90.9007,15945.0
2018-12-03 14:00:00,102.63,102.73,102.33,102.72,26343.0,90.9716,91.0603,90.7057,91.0514,26343.0
2018-12-03 14:30:00,102.73,102.78,102.61,102.68,19460.0,91.0603,91.1046,90.9539,91.016,19460.0
2018-12-03 15:00:00,102.67,102.95,102.57,102.9,692254.0,91.0071,91.2553,90.9185,91.211,692254.0
2018-12-03 15:30:00,102.9,102.98,102.71,102.9,182813.0,91.211,91.2819,91.0426,91.211,182813.0
2018-12-04 09:30:00,102.73,102.88,102.15,102.31,47083.0,91.0603,91.1932,90.5462,90.688,47083.0
2018-12-04 10:00:00,102.26,102.3,101.96,102.02,16231.0,90.6437,90.6791,90.3778,90.4309,16231.0
2018-12-04 10:30:00,102.08,102.21,101.96,102.02,65905.0,90.4841,90.5994,90.3778,90.4309,65905.0
2018-12-04 11:00:00,101.93,102.11,101.85,101.9,36619.0,90.3512,90.5107,90.2802,90.3246,36619.0
2018-12-04 11:30:00,101.9,101.97,101.72,101.74,44354.0,90.3246,90.3866,90.165,90.1827,44354.0
2018-12-04 12:00:00,101.68,101.71,100.71,100.74,194917.0,90.1296,90.1562,89.2697,89.2963,194917.0
2018-12-04 12:30:00,100.59,100.85,100.35,100.68,82774.0,89.1634,89.3938,88.9506,89.2432,82774.0
2018-12-04 13:00:00,100.57,100.71,100.07,100.07,41913.0,89.1457,89.2697,88.7025,88.7025,41913.0
2018-12-04 13:30:00,100.11,100.58,99.77,100.49,57928.0,88.7379,89.1545,88.4365,89.0747,57928.0
2018-12-04 14:00:00,100.49,100.71,100.31,100.38,42703.0,89.0747,89.2697,88.9152,88.9772,42703.0
2018-12-04 14:30:00,100.45,100.83,100.44,100.54,57633.0,89.0393,89.3761,89.0304,89.1191,57633.0
2018-12-04 15:00:00,100.46,100.46,99.86,99.89,71598.0,89.0481,89.0481,88.5163,88.5429,71598.0
2018-12-04 15:30:00,99.88,100.12,99.6,99.8,164936.0,88.534,88.7468,88.2858,88.4631,164936.0
2018-12-06 09:30:00,98.41,98.58,97.75,97.87,181373.0,87.231,87.3817,86.646,86.7524,181373.0
2018-12-06 10:00:00,97.82,98.33,97.75,98.14,62262.0,86.708,87.1601,86.646,86.9917,62262.0
2018-12-06 10:30:00,98.06,98.09,97.48,97.57,102566.0,86.9208,86.9474,86.4067,86.4864,102566.0
2018-12-06 11:00:00,97.6,97.61,96.87,96.92,142916.0,86.513,86.5219,85.866,85.9103,142916.0
2018-12-06 11:30:00,96.92,97.75,96.92,97.64,212033.0,85.9103,86.646,85.9103,86.5485,212033.0
2018-12-06 12:00:00,97.62,98.15,97.51,98.14,114882.0,86.5308,87.0006,86.4333,86.9917,114882.0
2018-12-06 12:30:00,98.13,98.34,97.92,98.23,131660.0,86.9828,87.169,86.7967,87.0715,131660.0
2018-12-06 13:00:00,98.19,98.23,97.71,97.79,227991.0,87.036,87.0715,86.6105,86.6814,227991.0
2018-12-06 13:30:00,97.77,98.45,97.58,98.45,73117.0,86.6637,87.2665,86.4953,87.2665,73117.0
2018-12-06 14:00:00,98.47,98.61,97.94,98.26,111249.0,87.2842,87.4083,86.8144,87.0981,111249.0
2018-12-06 14:30:00,98.25,98.5,97.86,98.47,114406.0,87.0892,87.3108,86.7435,87.2842,114406.0
2018-12-06 15:00:00,98.52,98.73,98.3,98.63,191086.0,87.3285,87.5147,87.1335,87.426,191086.0
2018-12-06 15:30:00,98.62,99.48,98.59,99.48,329253.0,87.4172,88.1795,87.3906,88.1795,329253.0
2018-12-07 09:30:00,99.36,99.99,99.36,99.7,35871.0,88.0731,88.6315,88.0731,88.3745,35871.0
2018-12-07 10:00:00,99.7,99.76,98.76,98.97,23327.0,88.3745,88.4277,87.5413,87.7274,23327.0
2018-12-07 10:30:00,99.0,99.12,98.61,99.11,31756.0,87.754,87.8604,87.4083,87.8515,31756.0
2018-12-07 11:00:00,99.1,99.18,98.13,98.34,48228.0,87.8426,87.9136,86.9828,87.169,48228.0
2018-12-07 11:30:00,98.31,98.58,98.08,98.12,25497.0,87.1424,87.3817,86.9385,86.974,25497.0
2018-12-07 12:00:00,98.04,98.36,97.97,98.12,38619.0,86.9031,87.1867,86.841,86.974,38619.0
2018-12-07 12:30:00,98.03,98.36,97.71,98.31,147308.0,86.8942,87.1867,86.6105,87.1424,147308.0
2018-12-07 13:00:00,98.29,98.5,97.85,98.02,183988.0,87.1247,87.3108,86.7346,86.8853,183988.0
2018-12-07 13:30:00,98.01,98.04,97.58,97.58,66512.0,86.8765,86.9031,86.4953,86.4953,66512.0
2018-12-07 14:00:00,97.57,97.84,97.22,97.63,172524.0,86.4864,86.7258,86.1762,86.5396,172524.0
2018-12-07 14:30:00,97.67,97.69,97.07,97.12,103409.0,86.5751,86.5928,86.0432,86.0876,103409.0
2018-12-07 15:00:00,97.18,97.52,96.96,97.43,129285.0,86.1407,86.4421,85.9457,86.3623,129285.0
2018-12-07 15:30:00,97.5,97.94,97.27,97.36,296171.0,86.4244,86.8144,86.2205,86.3003,296171.0
2018-12-10 09:30:00,97.34,97.47,96.4,96.61,87664.0,86.2826,86.3978,85.4493,85.6355,87664.0
2018-12-10 10:00:00,96.58,97.0,96.44,96.75,64315.0,85.6089,85.9812,85.4848,85.7596,64315.0
2018-12-10 10:30:00,96.76,96.82,95.93,96.05,138934.0,85.7685,85.8216,85.0327,85.1391,138934.0
2018-12-10 11:00:00,96.04,96.04,95.38,95.73,125952.0,85.1302,85.1302,84.5452,84.8555,125952.0
2018-12-10 11:30:00,95.71,96.36,95.65,95.98,114877.0,84.8377,85.4139,84.7845,85.0771,114877.0
2018-12-10 12:00:00,95.97,96.22,95.77,95.99,84487.0,85.0682,85.2898,84.8909,85.0859,84487.0
2018-12-10 12:30:00,95.94,96.87,95.94,96.7,139747.0,85.0416,85.866,85.0416,85.7153,139747.0
2018-12-10 13:00:00,96.71,96.9,96.53,96.53,138009.0,85.7241,85.8925,85.5646,85.5646,138009.0
2018-12-10 13:30:00,96.53,97.06,96.53,96.88,73379.0,85.5646,86.0344,85.5646,85.8748,73379.0
2018-12-10 14:00:00,96.88,97.0,96.59,96.85,93494.0,85.8748,85.9812,85.6178,85.8482,93494.0
2018-12-10 14:30:00,96.9,97.28,96.82,96.89,215319.0,85.8925,86.2294,85.8216,85.8837,215319.0
2018-12-10 15:00:00,96.87,97.03,96.72,97.03,116017.0,85.866,86.0078,85.733,86.0078,116017.0
2018-12-10 15:30:00,97.04,97.53,97.04,97.16,166810.0,86.0166,86.451,86.0166,86.123,166810.0
2018-12-11 09:30:00,98.32,98.53,98.23,98.34,60762.0,87.1512,87.3374,87.0715,87.169,60762.0
2018-12-11 10:00:00,98.38,98.66,98.19,98.48,31289.0,87.2044,87.4526,87.036,87.2931,31289.0
2018-12-11 10:30:00,98.56,98.56,98.02,98.15,27738.0,87.364,87.364,86.8853,87.0006,27738.0
2018-12-11 11:00:00,98.11,98.17,97.72,97.81,51563.0,86.9651,87.0183,86.6194,86.6992,51563.0
2018-12-11 11:30:00,97.8,97.84,97.57,97.76,39224.0,86.6903,86.7258,86.4864,86.6549,39224.0
2018-12-11 12:00:00,97.73,97.73,97.08,97.23,77745.0,86.6283,86.6283,86.0521,86.1851,77745.0
2018-12-11 12:30:00,97.28,97.44,97.12,97.26,29324.0,86.2294,86.3712,86.0876,86.2117,29324.0
2018-12-11 13:00:00,97.25,97.43,97.13,97.18,14507.0,86.2028,86.3623,86.0964,86.1407,14507.0
2018-12-11 13:30:00,97.1,97.16,96.62,96.7,30907.0,86.0698,86.123,85.6444,85.7153,30907.0
2018-12-11 14:00:00,96.64,97.36,96.61,97.33,51483.0,85.6621,86.3003,85.6355,86.2737,51483.0
2018-12-11 14:30:00,97.37,97.65,97.32,97.4,65223.0,86.3092,86.5574,86.2648,86.3358,65223.0
2018-12-11 15:00:00,97.44,97.89,97.22,97.54,51622.0,86.3712,86.7701,86.1762,86.4598,51622.0
2018-12-11 15:30:00,97.52,97.77,97.05,97.09,138627.0,86.4421,86.6637,86.0255,86.061,138627.0
2018-12-12 09:30:00,98.29,98.37,97.94,98.15,62938.0,87.1247,87.1956,86.8144,87.0006,62938.0
2018-12-12 10:00:00,98.18,98.53,98.03,98.43,19863.0,87.0271,87.3374,86.8942,87.2487,19863.0
2018-12-12 10:30:00,98.36,98.64,98.15,98.59,18116.0,87.1867,87.4349,87.0006,87.3906,18116.0
2018-12-12 11:00:00,98.59,98.62,98.41,98.41,14449.0,87.3906,87.4172,87.231,87.231,14449.0
2018-12-12 11:30:00,98.4,98.55,98.2,98.45,25765.0,87.2222,87.3551,87.0449,87.2665,25765.0
2018-12-12 12:00:00,98.54,98.58,98.32,98.45,27917.0,87.3463,87.3817,87.1512,87.2665,27917.0
2018-12-12 12:30:00,98.47,98.63,98.3,98.6,22764.0,87.2842,87.426,87.1335,87.3994,22764.0
2018-12-12 13:00:00,98.61,98.72,98.57,98.67,30972.0,87.4083,87.5058,87.3728,87.4615,30972.0
2018-12-12 13:30:00,98.64,98.65,98.39,98.49,28593.0,87.4349,87.4438,87.2133,87.3019,28593.0
2018-12-12 14:00:00,98.49,98.5,97.9,98.0,63908.0,87.3019,87.3108,86.779,86.8676,63908.0
2018-12-12 14:30:00,97.95,98.03,97.73,98.03,56344.0,86.8233,86.8942,86.6283,86.8942,56344.0
2018-12-12 15:00:00,97.91,98.22,97.85,97.91,117211.0,86.7878,87.0626,86.7346,86.7878,117211.0
2018-12-12 15:30:00,97.92,98.21,97.56,97.6,143687.0,86.7967,87.0537,86.4776,86.513,143687.0
2018-12-13 09:30:00,97.84,98.07,97.45,97.49,30775.0,86.7258,86.9296,86.3801,86.4155,30775.0
2018-12-13 10:00:00,97.49,98.0,97.46,97.53,26760.0,86.4155,86.8676,86.3889,86.451,26760.0
2018-12-13 10:30:00,97.53,97.69,97.18,97.47,24084.0,86.451,86.5928,86.1407,86.3978,24084.0
2018-12-13 11:00:00,97.38,97.57,97.2,97.37,21056.0,86.318,86.4864,86.1585,86.3092,21056.0
2018-12-13 11:30:00,97.36,97.71,97.28,97.33,122766.0,86.3003,86.6105,86.2294,86.2737,122766.0
2018-12-13 12:00:00,97.31,97.35,97.08,97.08,36581.0,86.256,86.2914,86.0521,86.0521,36581.0
2018-12-13 12:30:00,97.08,97.33,97.07,97.16,12063.0,86.0521,86.2737,86.0432,86.123,12063.0
2018-12-13 13:00:00,97.17,97.18,96.89,97.09,32765.0,86.1319,86.1407,85.8837,86.061,32765.0
2018-12-13 13:30:00,97.09,97.42,97.0,97.01,48532.0,86.061,86.3535,85.9812,85.9901,48532.0
2018-12-13 14:00:00,97.05,97.05,96.8,96.88,46582.0,86.0255,86.0255,85.8039,85.8748,46582.0
2018-12-13 14:30:00,96.98,97.12,96.82,97.06,45879.0,85.9635,86.0876,85.8216,86.0344,45879.0
2018-12-13 15:00:00,97.04,97.2,96.88,97.07,41735.0,86.0166,86.1585,85.8748,86.0432,41735.0
2018-12-13 15:30:00,97.05,97.34,96.97,97.13,126149.0,86.0255,86.2826,85.9546,86.0964,126149.0
2018-12-14 09:30:00,96.25,96.83,96.25,96.82,31120.0,85.3164,85.8305,85.3164,85.8216,31120.0
2018-12-14 10:00:00,96.78,96.88,96.62,96.63,14300.0,85.7862,85.8748,85.6444,85.6532,14300.0
2018-12-14 10:30:00,96.59,96.79,96.39,96.54,28624.0,85.6178,85.795,85.4405,85.5734,28624.0
2018-12-14 11:00:00,96.57,96.71,96.25,96.34,44936.0,85.6,85.7241,85.3164,85.3962,44936.0
2018-12-14 11:30:00,96.37,96.53,95.89,95.9,78698.0,85.4228,85.5646,84.9973,85.0061,78698.0
2018-12-14 12:00:00,96.04,96.21,95.91,96.17,58360.0,85.1302,85.2809,85.015,85.2455,58360.0
2018-12-14 12:30:00,96.2,96.35,96.04,96.07,22537.0,85.2721,85.405,85.1302,85.1568,22537.0
2018-12-14 13:00:00,96.0,96.22,95.92,96.1,76456.0,85.0948,85.2898,85.0239,85.1834,76456.0
2018-12-14 13:30:00,96.06,96.07,95.83,95.9,215021.0,85.148,85.1568,84.9441,85.0061,215021.0
2018-12-14 14:00:00,95.89,96.05,95.8,95.95,66265.0,84.9973,85.1391,84.9175,85.0505,66265.0
2018-12-14 14:30:00,95.97,95.97,95.51,95.78,41295.0,85.0682,85.0682,84.6604,84.8998,41295.0
2018-12-14 15:00:00,95.76,96.0,95.7,95.73,90233.0,84.882,85.0948,84.8289,84.8555,90233.0
2018-12-14 15:30:00,95.72,95.82,95.48,95.74,163216.0,84.8466,84.9352,84.6339,84.8643,163216.0
2018-12-17 09:30:00,95.42,95.42,94.6,94.95,154577.0,84.5807,84.5807,83.8538,84.1641,154577.0
2018-12-17 10:00:00,94.97,95.19,94.84,95.06,66564.0,84.1818,84.3768,84.0666,84.2616,66564.0
2018-12-17 10:30:00,95.11,95.43,94.89,95.42,72423.0,84.3059,84.5895,84.1109,84.5807,72423.0
2018-12-17 11:00:00,95.42,95.74,95.38,95.55,63453.0,84.5807,84.8643,84.5452,84.6959,63453.0
2018-12-17 11:30:00,95.58,95.66,95.36,95.64,29058.0,84.7225,84.7934,84.5275,84.7757,29058.0
2018-12-17 12:00:00,95.62,95.73,95.25,95.28,33413.0,84.758,84.8555,84.43,84.4566,33413.0
2018-12-17 12:30:00,95.27,95.27,94.6,94.64,100081.0,84.4477,84.4477,83.8538,83.8893,100081.0
2018-12-17 13:00:00,94.6,94.77,94.47,94.6,61176.0,83.8538,84.0045,83.7386,83.8538,61176.0
2018-12-17 13:30:00,94.58,94.67,94.2,94.2,82741.0,83.8361,83.9159,83.4993,83.4993,82741.0
2018-12-17 14:00:00,94.23,94.33,93.97,94.11,128696.0,83.5259,83.6145,83.2954,83.4195,128696.0
2018-12-17 14:30:00,94.11,94.36,93.94,94.01,209893.0,83.4195,83.6411,83.2688,83.3308,209893.0
2018-12-17 15:00:00,94.03,94.18,93.59,93.66,205251.0,83.3486,83.4815,82.9586,83.0206,205251.0
2018-12-17 15:30:00,93.67,93.72,93.16,93.69,441736.0,83.0295,83.0738,82.5774,83.0472,441736.0
2018-12-18 09:30:00,94.29,94.77,94.22,94.75,136495.0,83.579,84.0045,83.517,83.9868,136495.0
2018-12-18 10:00:00,94.74,94.75,94.39,94.57,127805.0,83.9779,83.9868,83.6677,83.8272,127805.0
2018-12-18 10:30:00,94.5,94.66,94.14,94.29,336120.0,83.7652,83.907,83.4461,83.579,336120.0
2018-12-18 11:00:00,94.26,94.28,93.82,93.95,57061.0,83.5524,83.5702,83.1624,83.2777,57061.0
2018-12-18 11:30:00,94.03,94.26,93.97,94.03,174492.0,83.3486,83.5524,83.2954,83.3486,174492.0
2018-12-18 12:00:00,94.03,94.47,94.03,94.34,63188.0,83.3486,83.7386,83.3486,83.6234,63188.0
2018-12-18 12:30:00,94.33,94.4,94.18,94.28,170718.0,83.6145,83.6765,83.4815,83.5702,170718.0
2018-12-18 13:00:00,94.3,94.33,94.01,94.08,321754.0,83.5879,83.6145,83.3308,83.3929,321754.0
2018-12-18 13:30:00,94.05,94.06,93.7,93.79,118058.0,83.3663,83.3752,83.0561,83.1358,118058.0
2018-12-18 14:00:00,93.83,94.03,93.76,93.88,121382.0,83.1713,83.3486,83.1092,83.2156,121382.0
2018-12-18 14:30:00,93.87,93.89,93.08,93.09,197491.0,83.2067,83.2245,82.5065,82.5154,197491.0
2018-12-18 15:00:00,93.08,93.42,92.97,93.18,163320.0,82.5065,82.8079,82.409,82.5951,163320.0
2018-12-18 15:30:00,93.21,93.94,93.2,93.54,586649.0,82.6217,83.2688,82.6129,82.9142,586649.0
2018-12-19 09:30:00,93.54,94.34,93.54,94.14,73688.0,82.9142,83.6234,82.9142,83.4461,73688.0
2018-12-19 10:00:00,94.14,94.32,94.1,94.3,16558.0,83.4461,83.6056,83.4106,83.5879,16558.0
2018-12-19 10:30:00,94.38,94.39,94.2,94.34,41271.0,83.6588,83.6677,83.4993,83.6234,41271.0
2018-12-19 11:00:00,94.36,94.37,94.03,94.14,61062.0,83.6411,83.6499,83.3486,83.4461,61062.0
2018-12-19 11:30:00,94.16,94.37,94.03,94.37,53283.0,83.4638,83.6499,83.3486,83.6499,53283.0
2018-12-19 12:00:00,94.35,94.61,94.32,94.54,53963.0,83.6322,83.8627,83.6056,83.8006,53963.0
2018-12-19 12:30:00,94.53,94.61,94.42,94.43,34896.0,83.7918,83.8627,83.6943,83.7031,34896.0
2018-12-19 13:00:00,94.4,94.44,94.14,94.27,57163.0,83.6765,83.712,83.4461,83.5613,57163.0
2018-12-19 13:30:00,94.27,94.9,94.23,94.9,79192.0,83.5613,84.1197,83.5259,84.1197,79192.0
2018-12-19 14:00:00,94.92,95.02,93.07,93.86,235305.0,84.1375,84.2261,82.4976,83.1979,235305.0
2018-12-19 14:30:00,93.84,94.17,92.25,92.54,293192.0,83.1802,83.4727,81.7708,82.0278,293192.0
2018-12-19 15:00:00,92.46,92.46,91.58,91.89,359980.0,81.9569,81.9569,81.1769,81.4517,359980.0
2018-12-19 15:30:00,91.98,92.31,91.71,92.09,570946.0,81.5314,81.824,81.2921,81.6289,570946.0
2018-12-20 09:30:00,91.68,91.92,91.19,91.71,139603.0,81.2655,81.4783,80.8312,81.2921,139603.0
2018-12-20 10:00:00,91.8,92.14,91.64,91.86,120670.0,81.3719,81.6733,81.2301,81.4251,120670.0
2018-12-20 10:30:00,91.91,92.26,91.73,91.96,194886.0,81.4694,81.7796,81.3098,81.5137,194886.0
2018-12-20 11:00:00,91.87,92.0,91.27,91.37,85775.0,81.4339,81.5492,80.9021,80.9907,85775.0
2018-12-20 11:30:00,91.33,91.45,90.67,90.86,199525.0,80.9553,81.0616,80.3703,80.5387,199525.0
2018-12-20 12:00:00,90.99,91.37,90.67,91.36,140475.0,80.6539,80.9907,80.3703,80.9819,140475.0
2018-12-20 12:30:00,91.34,91.38,90.81,91.08,122212.0,80.9641,80.9996,80.4943,80.7337,122212.0
2018-12-20 13:00:00,91.03,91.03,90.67,90.82,172942.0,80.6894,80.6894,80.3703,80.5032,172942.0
2018-12-20 13:30:00,90.77,90.83,90.43,90.47,185957.0,80.4589,80.5121,80.1575,80.193,185957.0
2018-12-20 14:00:00,90.46,90.52,89.67,90.44,394325.0,80.1841,80.2373,79.4838,80.1664,394325.0
2018-12-20 14:30:00,90.43,91.33,90.36,90.78,236593.0,80.1575,80.9553,80.0955,80.4678,236593.0
2018-12-20 15:00:00,90.82,91.24,90.34,90.84,174581.0,80.5032,80.8755,80.0777,80.5209,174581.0
2018-12-20 15:30:00,90.85,91.15,90.27,90.62,408468.0,80.5298,80.7957,80.0157,80.3259,408468.0
2018-12-21 09:30:00,90.89,91.18,90.78,91.09,186333.0,80.5653,80.8223,80.4678,80.7425,186333.0
2018-12-21 10:00:00,91.09,92.13,90.83,91.72,179402.0,80.7425,81.6644,80.5121,81.301,179402.0
2018-12-21 10:30:00,91.69,91.72,91.25,91.26,70203.0,81.2744,81.301,80.8844,80.8932,70203.0
2018-12-21 11:00:00,91.29,91.3,90.56,91.16,149611.0,80.9198,80.9287,80.2727,80.8046,149611.0
2018-12-21 11:30:00,91.19,91.24,90.62,90.67,203830.0,80.8312,80.8755,80.3259,80.3703,203830.0
2018-12-21 12:00:00,90.61,90.76,90.05,90.05,135106.0,80.3171,80.45,79.8207,79.8207,135106.0
2018-12-21 12:30:00,90.06,90.58,89.8,89.99,203578.0,79.8295,80.2905,79.5991,79.7675,203578.0
2018-12-21 13:00:00,89.99,90.29,89.86,90.09,79938.0,79.7675,80.0334,79.6523,79.8561,79938.0
2018-12-21 13:30:00,90.1,90.48,89.95,90.01,137839.0,79.865,80.2018,79.732,79.7852,137839.0
2018-12-21 14:00:00,89.94,90.22,89.76,89.97,276111.0,79.7232,79.9714,79.5636,79.7498,276111.0
2018-12-21 14:30:00,89.97,90.09,89.67,89.85,354938.0,79.7498,79.8561,79.4838,79.6434,354938.0
2018-12-21 15:00:00,89.9,90.0,89.09,89.09,226384.0,79.6877,79.7764,78.9697,78.9697,226384.0
2018-12-21 15:30:00,89.11,89.31,88.82,88.99,311328.0,78.9875,79.1647,78.7304,78.8811,311328.0
2018-12-24 09:30:00,87.96,88.16,86.93,87.16,155846.0,78.4494,78.6278,77.5308,77.7359,155846.0
2018-12-24 10:00:00,87.11,87.36,86.61,87.23,195173.0,77.6913,77.9143,77.2454,77.7984,195173.0
2018-12-24 10:30:00,87.31,88.13,87.31,87.59,245112.0,77.8697,78.6011,77.8697,78.1194,245112.0
2018-12-24 11:00:00,87.62,87.81,87.04,87.11,156311.0,78.1462,78.3157,77.6289,77.6913,156311.0
2018-12-24 11:30:00,87.12,87.4,86.83,86.94,137886.0,77.7003,77.95,77.4416,77.5397,137886.0
2018-12-24 12:00:00,86.98,87.2,86.63,86.86,245232.0,77.5754,77.7716,77.2632,77.4684,245232.0
2018-12-24 12:30:00,86.86,87.06,86.16,86.21,267694.0,77.4684,77.6468,76.8441,76.8887,267694.0
2018-12-26 09:30:00,86.61,87.09,86.48,86.48,119730.0,77.2454,77.6735,77.1295,77.1295,119730.0
2018-12-26 10:00:00,86.41,86.52,85.8,86.38,299598.0,77.067,77.1651,76.523,77.0403,299598.0
2018-12-26 10:30:00,86.3,86.35,85.76,85.83,166580.0,76.9689,77.0135,76.4873,76.5497,166580.0
2018-12-26 11:00:00,85.9,86.72,85.88,86.72,217001.0,76.6122,77.3435,76.5943,77.3435,217001.0
2018-12-26 11:30:00,86.72,87.25,86.57,87.24,259013.0,77.3435,77.8162,77.2097,77.8073,259013.0
2018-12-26 12:00:00,87.29,87.92,87.25,87.53,243564.0,77.8519,78.4138,77.8162,78.0659,243564.0
2018-12-26 12:30:00,87.49,88.06,87.49,87.94,139452.0,78.0303,78.5386,78.0303,78.4316,139452.0
2018-12-26 13:00:00,87.97,88.02,87.34,87.53,129221.0,78.4584,78.503,77.8965,78.0659,129221.0
2018-12-26 13:30:00,87.57,88.32,87.54,88.32,161666.0,78.1016,78.7705,78.0749,78.7705,161666.0
2018-12-26 14:00:00,88.35,88.36,87.89,88.0,322595.0,78.7973,78.8062,78.387,78.4851,322595.0
2018-12-26 14:30:00,88.02,88.45,88.02,88.45,148905.0,78.503,78.8865,78.503,78.8865,148905.0
2018-12-26 15:00:00,88.42,88.93,88.34,88.92,142775.0,78.8597,79.3146,78.7884,79.3056,142775.0
2018-12-26 15:30:00,88.89,90.08,88.89,90.08,314412.0,79.2789,80.3402,79.2789,80.3402,314412.0
2018-12-27 09:30:00,88.91,89.33,88.27,88.59,157133.0,79.2967,79.6713,78.7259,79.0113,157133.0
2018-12-27 10:00:00,88.59,89.0,88.34,88.48,146227.0,79.0113,79.377,78.7884,78.9132,146227.0
2018-12-27 10:30:00,88.5,89.09,88.3,88.67,102271.0,78.9311,79.4573,78.7527,79.0827,102271.0
2018-12-27 11:00:00,88.66,89.19,88.44,89.1,237195.0,79.0738,79.5464,78.8775,79.4662,237195.0
2018-12-27 11:30:00,89.19,89.41,88.75,89.04,97926.0,79.5464,79.7427,79.154,79.4127,97926.0
2018-12-27 12:00:00,88.97,89.06,88.38,88.5,436757.0,79.3502,79.4305,78.824,78.9311,436757.0
2018-12-27 12:30:00,88.49,88.73,88.39,88.65,150718.0,78.9221,79.1362,78.8329,79.0648,150718.0
2018-12-27 13:00:00,88.66,88.81,88.43,88.43,113346.0,79.0738,79.2075,78.8686,78.8686,113346.0
2018-12-27 13:30:00,88.41,88.54,87.91,88.08,122520.0,78.8508,78.9667,78.4048,78.5565,122520.0
2018-12-27 14:00:00,88.02,88.19,87.66,87.96,236985.0,78.503,78.6546,78.1819,78.4494,236985.0
2018-12-27 14:30:00,87.94,88.76,87.81,88.68,324021.0,78.4316,79.1629,78.3157,79.0916,324021.0
2018-12-27 15:00:00,88.71,89.68,88.36,89.63,241662.0,79.1183,79.9835,78.8062,79.9389,241662.0
2018-12-27 15:30:00,89.68,90.88,89.42,90.88,315068.0,79.9835,81.0537,79.7516,81.0537,315068.0
2018-12-28 09:30:00,91.18,91.67,90.96,91.4,200349.0,81.3213,81.7583,81.1251,81.5175,200349.0
2018-12-28 10:00:00,91.44,91.47,90.58,90.61,89407.0,81.5532,81.5799,80.7862,80.8129,89407.0
2018-12-28 10:30:00,90.66,90.93,90.21,90.59,120128.0,80.8575,81.0983,80.4562,80.7951,120128.0
2018-12-28 11:00:00,90.63,90.93,90.42,90.69,158833.0,80.8307,81.0983,80.6435,80.8843,158833.0
2018-12-28 11:30:00,90.68,91.0,90.56,90.84,142999.0,80.8753,81.1607,80.7683,81.018,142999.0
2018-12-28 12:00:00,90.84,91.04,90.63,90.82,137364.0,81.018,81.1964,80.8307,81.0002,137364.0
2018-12-28 12:30:00,90.9,91.01,90.57,90.61,126603.0,81.0716,81.1697,80.7772,80.8129,126603.0
2018-12-28 13:00:00,90.6,90.88,90.45,90.53,130010.0,80.804,81.0537,80.6702,80.7416,130010.0
2018-12-28 13:30:00,90.54,90.93,90.39,90.81,156741.0,80.7505,81.0983,80.6167,80.9913,156741.0
2018-12-28 14:00:00,90.87,91.52,90.87,91.2,209703.0,81.0448,81.6245,81.0448,81.3391,209703.0
2018-12-28 14:30:00,91.19,91.87,91.16,91.71,192187.0,81.3302,81.9367,81.3034,81.794,192187.0
2018-12-28 15:00:00,91.79,91.81,90.45,90.62,272971.0,81.8653,81.8832,80.6702,80.8218,272971.0
2018-12-28 15:30:00,90.64,90.76,90.32,90.64,406927.0,80.8397,80.9467,80.5543,80.8397,406927.0
2018-12-31 09:30:00,91.19,91.43,91.02,91.13,134269.0,81.3302,81.5443,81.1786,81.2767,134269.0
2018-12-31 10:00:00,91.15,91.35,90.96,91.01,128417.0,81.2945,81.4729,81.1251,81.1697,128417.0
2018-12-31 10:30:00,90.99,91.05,90.62,90.69,128979.0,81.1518,81.2053,80.8218,80.8843,128979.0
2018-12-31 11:00:00,90.72,90.79,90.47,90.74,150206.0,80.911,80.9734,80.688,80.9289,150206.0
2018-12-31 11:30:00,90.72,90.77,90.35,90.77,135684.0,80.911,80.9556,80.581,80.9556,135684.0
2018-12-31 12:00:00,90.81,90.93,90.67,90.92,251645.0,80.9913,81.0983,80.8664,81.0894,251645.0
2018-12-31 12:30:00,90.93,91.08,90.88,91.03,195673.0,81.0983,81.2321,81.0537,81.1875,195673.0
2018-12-31 13:00:00,91.04,91.3,91.0,91.3,88549.0,81.1964,81.4283,81.1607,81.4283,88549.0
2018-12-31 13:30:00,91.24,91.29,90.88,90.89,127566.0,81.3748,81.4194,81.0537,81.0626,127566.0
2018-12-31 14:00:00,90.9,90.98,90.58,90.62,241410.0,81.0716,81.1429,80.7862,80.8218,241410.0
2018-12-31 14:30:00,90.62,91.04,90.5,90.8,792529.0,80.8218,81.1964,80.7148,80.9824,792529.0
2018-12-31 15:00:00,90.77,91.01,90.7,90.93,291386.0,80.9556,81.1697,80.8932,81.0983,291386.0
2018-12-31 15:30:00,90.92,91.41,90.77,91.39,338222.0,81.0894,81.5264,80.9556,81.5086,338222.0
2019-01-02 09:30:00,90.06,90.36,89.89,90.3,49439.0,80.3224,80.5899,80.1708,80.5364,49439.0
2019-01-02 10:00:00,90.34,91.0,90.23,90.72,236259.0,80.5721,81.1607,80.474,80.911,236259.0
2019-01-02 10:30:00,90.74,91.21,90.56,91.09,69965.0,80.9289,81.348,80.7683,81.241,69965.0
2019-01-02 11:00:00,91.12,91.68,91.01,91.34,67685.0,81.2678,81.7672,81.1697,81.464,67685.0
2019-01-02 11:30:00,91.34,91.57,91.15,91.15,85501.0,81.464,81.6691,81.2945,81.2945,85501.0
2019-01-02 12:00:00,91.1,91.26,90.95,91.05,71905.0,81.2499,81.3926,81.1161,81.2053,71905.0
2019-01-02 12:30:00,91.04,91.46,91.0,91.42,51358.0,81.1964,81.571,81.1607,81.5353,51358.0
2019-01-02 13:00:00,91.42,91.72,91.41,91.65,112058.0,81.5353,81.8029,81.5264,81.7405,112058.0
2019-01-02 13:30:00,91.66,91.79,91.5,91.79,89617.0,81.7494,81.8653,81.6067,81.8653,89617.0
2019-01-02 14:00:00,91.77,91.77,91.28,91.45,467300.0,81.8475,81.8475,81.4105,81.5621,467300.0
2019-01-02 14:30:00,91.45,91.69,91.31,91.31,63327.0,81.5621,81.7761,81.4372,81.4372,63327.0
2019-01-02 15:00:00,91.27,91.45,90.95,91.11,92641.0,81.4016,81.5621,81.1161,81.2588,92641.0
2019-01-02 15:30:00,91.04,91.48,90.87,91.45,242494.0,81.1964,81.5888,81.0448,81.5621,242494.0
2019-01-03 09:30:00,90.99,91.01,90.44,90.56,32452.0,81.1518,81.1697,80.6613,80.7683,32452.0
2019-01-03 10:00:00,90.53,90.53,89.66,89.96,97897.0,80.7416,80.7416,79.9656,80.2332,97897.0
2019-01-03 10:30:00,89.93,89.97,89.47,89.97,78514.0,80.2064,80.2421,79.7962,80.2421,78514.0
2019-01-03 11:00:00,90.02,90.46,89.88,90.17,80288.0,80.2867,80.6791,80.1618,80.4205,80288.0
2019-01-03 11:30:00,90.24,91.11,90.12,90.74,214223.0,80.4829,81.2588,80.3759,80.9289,214223.0
2019-01-03 12:00:00,90.71,90.8,90.49,90.58,108535.0,80.9021,80.9824,80.7059,80.7862,108535.0
2019-01-03 12:30:00,90.55,90.78,90.38,90.75,165832.0,80.7594,80.9645,80.6078,80.9378,165832.0
2019-01-03 13:00:00,90.72,90.72,89.89,90.19,131530.0,80.911,80.911,80.1708,80.4383,131530.0
2019-01-03 13:30:00,90.15,90.49,90.03,90.1,77360.0,80.4026,80.7059,80.2956,80.3581,77360.0
2019-01-03 14:00:00,90.07,90.47,90.06,90.46,125276.0,80.3313,80.688,80.3224,80.6791,125276.0
2019-01-03 14:30:00,90.5,90.59,89.82,89.99,99300.0,80.7148,80.7951,80.1083,80.2599,99300.0
2019-01-03 15:00:00,89.99,90.02,89.73,89.84,141092.0,80.2599,80.2867,80.0281,80.1262,141092.0
2019-01-03 15:30:00,89.84,90.13,89.57,89.68,319745.0,80.1262,80.3848,79.8854,79.9835,319745.0
2019-01-04 09:30:00,90.76,91.53,90.72,91.48,151787.0,80.9467,81.6334,80.911,81.5888,151787.0
2019-01-04 10:00:00,91.5,92.23,91.23,92.23,68078.0,81.6067,82.2578,81.3659,82.2578,68078.0
2019-01-04 10:30:00,92.23,92.36,91.89,92.14,142215.0,82.2578,82.3737,81.9545,82.1775,142215.0
2019-01-04 11:00:00,92.18,92.5,91.89,91.97,80603.0,82.2132,82.4986,81.9545,82.0259,80603.0
2019-01-04 11:30:00,91.86,92.38,91.84,92.27,76041.0,81.9278,82.3915,81.9099,82.2934,76041.0
2019-01-04 12:00:00,92.26,92.56,92.03,92.48,134455.0,82.2845,82.5521,82.0794,82.4807,134455.0
2019-01-04 12:30:00,92.47,92.78,92.41,92.66,54253.0,82.4718,82.7483,82.4183,82.6413,54253.0
2019-01-04 13:00:00,92.67,92.93,92.63,92.68,87377.0,82.6502,82.8821,82.6145,82.6591,87377.0
2019-01-04 13:30:00,92.69,92.82,92.35,92.48,51393.0,82.668,82.784,82.3648,82.4807,51393.0
2019-01-04 14:00:00,92.54,92.62,92.3,92.57,54635.0,82.5342,82.6056,82.3202,82.561,54635.0
2019-01-04 14:30:00,92.56,92.76,92.34,92.37,99102.0,82.5521,82.7304,82.3559,82.3826,99102.0
2019-01-04 15:00:00,92.36,92.72,92.33,92.44,78002.0,82.3737,82.6948,82.3469,82.445,78002.0
2019-01-04 15:30:00,92.44,92.75,92.44,92.65,170458.0,82.445,82.7215,82.445,82.6323,170458.0
2019-01-07 09:30:00,92.78,92.88,92.43,92.8,58189.0,82.7483,82.8375,82.4361,82.7661,58189.0
2019-01-07 10:00:00,92.78,93.15,92.69,93.02,28766.0,82.7483,83.0783,82.668,82.9623,28766.0
2019-01-07 10:30:00,93.04,93.51,93.04,93.45,144067.0,82.9802,83.3994,82.9802,83.3458,144067.0
2019-01-07 11:00:00,93.41,93.67,93.38,93.57,56680.0,83.3102,83.5421,83.2834,83.4529,56680.0
2019-01-07 11:30:00,93.6,94.07,93.51,94.07,95593.0,83.4796,83.8988,83.3994,83.8988,95593.0
2019-01-07 12:00:00,94.05,94.07,93.83,94.01,54528.0,83.881,83.8988,83.6848,83.8453,54528.0
2019-01-07 12:30:00,94.02,94.17,93.99,94.12,29294.0,83.8542,83.988,83.8275,83.9434,29294.0
2019-01-07 13:00:00,94.13,94.34,94.13,94.24,78380.0,83.9523,84.1396,83.9523,84.0504,78380.0
2019-01-07 13:30:00,94.23,94.34,93.89,93.91,144809.0,84.0415,84.1396,83.7383,83.7561,144809.0
2019-01-07 14:00:00,93.94,94.01,93.78,93.84,43453.0,83.7829,83.8453,83.6402,83.6937,43453.0
2019-01-07 14:30:00,93.8,93.89,93.53,93.56,53831.0,83.658,83.7383,83.4172,83.4439,53831.0
2019-01-07 15:00:00,93.56,93.96,93.56,93.93,39023.0,83.4439,83.8007,83.4439,83.7739,39023.0
2019-01-07 15:30:00,93.91,93.94,93.59,93.61,136062.0,83.7561,83.7829,83.4707,83.4885,136062.0
2019-01-08 09:30:00,94.46,94.67,94.23,94.27,69923.0,84.2466,84.4339,84.0415,84.0772,69923.0
2019-01-08 10:00:00,94.35,94.5,93.82,94.02,127869.0,84.1485,84.2823,83.6758,83.8542,127869.0
2019-01-08 10:30:00,94.02,94.09,93.56,93.71,146767.0,83.8542,83.9166,83.4439,83.5777,146767.0
2019-01-08 11:00:00,93.73,93.96,93.73,93.82,60677.0,83.5956,83.8007,83.5956,83.6758,60677.0
2019-01-08 11:30:00,93.75,94.05,93.63,94.04,139477.0,83.6134,83.881,83.5064,83.872,139477.0
2019-01-08 12:00:00,94.03,94.3,94.0,94.21,43909.0,83.8631,84.1039,83.8364,84.0237,43909.0
2019-01-08 12:30:00,94.23,94.25,93.82,94.01,55562.0,84.0415,84.0593,83.6758,83.8453,55562.0
2019-01-08 13:00:00,94.01,94.27,93.93,94.24,35060.0,83.8453,84.0772,83.7739,84.0504,35060.0
2019-01-08 13:30:00,94.24,94.48,94.13,94.4,48431.0,84.0504,84.2645,83.9523,84.1931,48431.0
2019-01-08 14:00:00,94.33,94.48,94.28,94.35,55734.0,84.1307,84.2645,84.0861,84.1485,55734.0
2019-01-08 14:30:00,94.33,94.48,94.32,94.4,58563.0,84.1307,84.2645,84.1218,84.1931,58563.0
2019-01-08 15:00:00,94.37,94.56,94.24,94.55,143873.0,84.1664,84.3358,84.0504,84.3269,143873.0
2019-01-08 15:30:00,94.56,94.69,94.52,94.63,138492.0,84.3358,84.4518,84.3001,84.3983,138492.0
2019-01-09 09:30:00,94.97,95.32,94.88,95.27,74408.0,84.7015,85.0136,84.6212,84.9691,74408.0
2019-01-09 10:00:00,95.28,95.35,95.08,95.2,171106.0,84.978,85.0404,84.7996,84.9066,171106.0
2019-01-09 10:30:00,95.19,95.19,94.62,94.8,113268.0,84.8977,84.8977,84.3893,84.5499,113268.0
2019-01-09 11:00:00,94.83,95.31,94.82,95.25,58548.0,84.5766,85.0047,84.5677,84.9512,58548.0
2019-01-09 11:30:00,95.26,95.52,95.18,95.34,62231.0,84.9601,85.192,84.8888,85.0315,62231.0
2019-01-09 12:00:00,95.32,95.46,95.27,95.4,47667.0,85.0136,85.1385,84.9691,85.085,47667.0
2019-01-09 12:30:00,95.42,95.62,95.41,95.61,48163.0,85.1028,85.2812,85.0939,85.2723,48163.0
2019-01-09 13:00:00,95.61,95.62,95.45,95.53,39500.0,85.2723,85.2812,85.1296,85.2009,39500.0
2019-01-09 13:30:00,95.54,95.56,95.3,95.4,52423.0,85.2099,85.2277,84.9958,85.085,52423.0
2019-01-09 14:00:00,95.38,95.66,95.12,95.21,76607.0,85.0672,85.3169,84.8353,84.9155,76607.0
2019-01-09 14:30:00,95.2,95.58,95.15,95.49,146465.0,84.9066,85.2455,84.862,85.1653,146465.0
2019-01-09 15:00:00,95.47,95.6,95.45,95.52,80147.0,85.1474,85.2634,85.1296,85.192,80147.0
2019-01-09 15:30:00,95.5,95.57,95.11,95.29,101232.0,85.1742,85.2366,84.8264,84.9869,101232.0
2019-01-10 09:30:00,94.72,94.78,94.48,94.65,142966.0,84.4785,84.532,84.2645,84.4161,142966.0
2019-01-10 10:00:00,94.7,95.1,94.62,95.1,55420.0,84.4607,84.8174,84.3893,84.8174,55420.0
2019-01-10 10:30:00,95.09,95.27,95.04,95.27,21438.0,84.8085,84.9691,84.7639,84.9691,21438.0
2019-01-10 11:00:00,95.25,95.44,95.2,95.33,450572.0,84.9512,85.1207,84.9066,85.0226,450572.0
2019-01-10 11:30:00,95.32,95.57,95.32,95.52,28069.0,85.0136,85.2366,85.0136,85.192,28069.0
2019-01-10 12:00:00,95.52,95.64,95.38,95.59,49668.0,85.192,85.299,85.0672,85.2545,49668.0
2019-01-10 12:30:00,95.6,95.73,95.46,95.62,30763.0,85.2634,85.3793,85.1385,85.2812,30763.0
2019-01-10 13:00:00,95.59,95.6,95.1,95.25,43595.0,85.2545,85.2634,84.8174,84.9512,43595.0
2019-01-10 13:30:00,95.27,95.27,94.99,95.26,44754.0,84.9691,84.9691,84.7193,84.9601,44754.0
2019-01-10 14:00:00,95.32,95.8,95.32,95.67,36835.0,85.0136,85.4417,85.0136,85.3258,36835.0
2019-01-10 14:30:00,95.65,95.73,95.46,95.6,48887.0,85.308,85.3793,85.1385,85.2634,48887.0
2019-01-10 15:00:00,95.59,95.74,95.56,95.73,126185.0,85.2545,85.3882,85.2277,85.3793,126185.0
2019-01-10 15:30:00,95.74,95.92,95.67,95.88,277592.0,85.3882,85.5488,85.3258,85.5131,277592.0
2019-01-11 09:30:00,95.45,95.48,95.24,95.4,142361.0,85.1296,85.1563,84.9423,85.085,142361.0
2019-01-11 10:00:00,95.39,95.58,95.27,95.27,171971.0,85.0761,85.2455,84.9691,84.9691,171971.0
2019-01-11 10:30:00,95.25,95.61,95.2,95.61,76986.0,84.9512,85.2723,84.9066,85.2723,76986.0
2019-01-11 11:00:00,95.66,95.66,95.43,95.58,53762.0,85.3169,85.3169,85.1118,85.2455,53762.0
2019-01-11 11:30:00,95.6,95.8,95.58,95.77,111904.0,85.2634,85.4417,85.2455,85.415,111904.0
2019-01-11 12:00:00,95.77,95.85,95.7,95.82,72723.0,85.415,85.4863,85.3526,85.4596,72723.0
2019-01-11 12:30:00,95.83,96.04,95.82,96.01,101069.0,85.4685,85.6558,85.4596,85.629,101069.0
2019-01-11 13:00:00,96.02,96.02,95.7,95.78,44468.0,85.638,85.638,85.3526,85.4239,44468.0
2019-01-11 13:30:00,95.79,95.94,95.74,95.9,60666.0,85.4328,85.5666,85.3882,85.5309,60666.0
2019-01-11 14:00:00,95.89,95.98,95.83,95.93,62009.0,85.522,85.6023,85.4685,85.5577,62009.0
2019-01-11 14:30:00,95.93,95.94,95.72,95.75,74829.0,85.5577,85.5666,85.3704,85.3972,74829.0
2019-01-11 15:00:00,95.74,95.9,95.73,95.73,189170.0,85.3882,85.5309,85.3793,85.3793,189170.0
2019-01-11 15:30:00,95.73,95.99,95.7,95.98,698699.0,85.3793,85.6112,85.3526,85.6023,698699.0
2019-01-14 09:30:00,95.28,95.57,95.06,95.47,58124.0,84.978,85.2366,84.7818,85.1474,58124.0
2019-01-14 10:00:00,95.46,95.7,95.41,95.57,40241.0,85.1385,85.3526,85.0939,85.2366,40241.0
2019-01-14 10:30:00,95.57,95.73,95.47,95.6,35804.0,85.2366,85.3793,85.1474,85.2634,35804.0
2019-01-14 11:00:00,95.6,95.65,95.32,95.39,73073.0,85.2634,85.308,85.0136,85.0761,73073.0
2019-01-14 11:30:00,95.38,95.61,95.36,95.43,125058.0,85.0672,85.2723,85.0493,85.1118,125058.0
2019-01-14 12:00:00,95.46,95.73,95.43,95.67,41894.0,85.1385,85.3793,85.1118,85.3258,41894.0
2019-01-14 12:30:00,95.67,95.7,95.6,95.61,21049.0,85.3258,85.3526,85.2634,85.2723,21049.0
2019-01-14 13:00:00,95.61,95.8,95.56,95.73,27500.0,85.2723,85.4417,85.2277,85.3793,27500.0
2019-01-14 13:30:00,95.74,95.8,95.7,95.72,19782.0,85.3882,85.4417,85.3526,85.3704,19782.0
2019-01-14 14:00:00,95.73,95.76,95.52,95.56,38296.0,85.3793,85.4061,85.192,85.2277,38296.0
2019-01-14 14:30:00,95.58,95.78,95.56,95.75,31064.0,85.2455,85.4239,85.2277,85.3972,31064.0
2019-01-14 15:00:00,95.76,95.79,95.61,95.61,57388.0,85.4061,85.4328,85.2723,85.2723,57388.0
2019-01-14 15:30:00,95.61,95.68,95.41,95.44,129674.0,85.2723,85.3347,85.0939,85.1207,129674.0
2019-01-15 09:30:00,95.52,95.94,95.52,95.81,94361.0,85.192,85.5666,85.192,85.4507,94361.0
2019-01-15 10:00:00,95.83,96.16,95.61,95.75,103801.0,85.4685,85.7628,85.2723,85.3972,103801.0
2019-01-15 10:30:00,95.77,95.99,95.67,95.93,87762.0,85.415,85.6112,85.3258,85.5577,87762.0
2019-01-15 11:00:00,95.96,96.02,95.78,95.87,49452.0,85.5844,85.638,85.4239,85.5042,49452.0
2019-01-15 11:30:00,95.86,96.16,95.81,96.11,45158.0,85.4953,85.7628,85.4507,85.7182,45158.0
2019-01-15 12:00:00,96.12,96.31,96.09,96.25,62085.0,85.7272,85.8966,85.7004,85.8431,62085.0
2019-01-15 12:30:00,96.24,96.25,95.99,96.07,25873.0,85.8342,85.8431,85.6112,85.6826,25873.0
2019-01-15 13:00:00,96.06,96.08,95.97,96.04,22395.0,85.6736,85.6915,85.5934,85.6558,22395.0
2019-01-15 13:30:00,96.03,96.15,96.03,96.09,24625.0,85.6469,85.7539,85.6469,85.7004,24625.0
2019-01-15 14:00:00,96.1,96.21,95.76,95.76,87536.0,85.7093,85.8074,85.4061,85.4061,87536.0
2019-01-15 14:30:00,95.71,95.96,95.65,95.96,46783.0,85.3615,85.5844,85.308,85.5844,46783.0
2019-01-15 15:00:00,95.94,96.12,95.93,96.04,37730.0,85.5666,85.7272,85.5577,85.6558,37730.0
2019-01-15 15:30:00,96.03,96.24,95.97,96.18,153547.0,85.6469,85.8342,85.5934,85.7807,153547.0
2019-01-16 09:30:00,96.26,96.56,96.21,96.48,62927.0,85.852,86.1196,85.8074,86.0482,62927.0
2019-01-16 10:00:00,96.51,96.58,96.39,96.41,48030.0,86.075,86.1374,85.968,85.9858,48030.0
2019-01-16 10:30:00,96.43,96.48,96.17,96.47,37302.0,86.0036,86.0482,85.7717,86.0393,37302.0
2019-01-16 11:00:00,96.49,96.56,96.27,96.53,61780.0,86.0571,86.1196,85.8609,86.0928,61780.0
2019-01-16 11:30:00,96.53,96.62,96.33,96.38,41775.0,86.0928,86.1731,85.9144,85.959,41775.0
2019-01-16 12:00:00,96.42,96.49,96.29,96.47,28855.0,85.9947,86.0571,85.8788,86.0393,28855.0
2019-01-16 12:30:00,96.48,96.55,96.38,96.52,36535.0,86.0482,86.1107,85.959,86.0839,36535.0
2019-01-16 13:00:00,96.48,96.52,96.41,96.51,49432.0,86.0482,86.0839,85.9858,86.075,49432.0
2019-01-16 13:30:00,96.51,96.56,96.48,96.55,44439.0,86.075,86.1196,86.0482,86.1107,44439.0
2019-01-16 14:00:00,96.54,96.7,96.54,96.69,35168.0,86.1017,86.2444,86.1017,86.2355,35168.0
2019-01-16 14:30:00,96.69,96.78,96.59,96.61,62290.0,86.2355,86.3158,86.1463,86.1642,62290.0
2019-01-16 15:00:00,96.58,96.7,96.57,96.68,57523.0,86.1374,86.2444,86.1285,86.2266,57523.0
2019-01-16 15:30:00,96.68,96.69,96.4,96.42,141923.0,86.2266,86.2355,85.9769,85.9947,141923.0
2019-01-17 09:30:00,96.1,96.5,96.04,96.48,41804.0,85.7093,86.0661,85.6558,86.0482,41804.0
2019-01-17 10:00:00,96.48,96.57,96.32,96.53,41658.0,86.0482,86.1285,85.9055,86.0928,41658.0
2019-01-17 10:30:00,96.49,96.62,96.43,96.59,19659.0,86.0571,86.1731,86.0036,86.1463,19659.0
2019-01-17 11:00:00,96.61,96.77,96.61,96.7,20154.0,86.1642,86.3069,86.1642,86.2444,20154.0
2019-01-17 11:30:00,96.7,96.83,96.69,96.75,22289.0,86.2444,86.3604,86.2355,86.289,22289.0
2019-01-17 12:00:00,96.71,96.81,96.69,96.77,26275.0,86.2534,86.3425,86.2355,86.3069,26275.0
2019-01-17 12:30:00,96.78,96.79,96.61,96.64,13449.0,86.3158,86.3247,86.1642,86.1909,13449.0
2019-01-17 13:00:00,96.65,96.92,96.64,96.89,26705.0,86.1998,86.4407,86.1909,86.4139,26705.0
2019-01-17 13:30:00,96.88,96.91,96.81,96.91,34281.0,86.405,86.4317,86.3425,86.4317,34281.0
2019-01-17 14:00:00,96.91,96.92,96.77,96.83,26385.0,86.4317,86.4407,86.3069,86.3604,26385.0
2019-01-17 14:30:00,96.83,97.65,96.79,97.22,233404.0,86.3604,87.0917,86.3247,86.7082,233404.0
2019-01-17 15:00:00,97.19,97.23,96.91,97.21,167457.0,86.6815,86.7171,86.4317,86.6993,167457.0
2019-01-17 15:30:00,97.24,97.37,97.11,97.32,181429.0,86.7261,86.842,86.6101,86.7974,181429.0
2019-01-18 09:30:00,97.94,98.1,97.82,97.95,98676.0,87.3504,87.4931,87.2433,87.3593,98676.0
2019-01-18 10:00:00,97.97,98.35,97.82,98.12,105191.0,87.3771,87.716,87.2433,87.5109,105191.0
2019-01-18 10:30:00,98.1,98.5,98.09,98.43,59421.0,87.4931,87.8498,87.4841,87.7874,59421.0
2019-01-18 11:00:00,98.45,98.67,98.41,98.66,74464.0,87.8052,88.0014,87.7695,87.9925,74464.0
2019-01-18 11:30:00,98.66,98.71,98.55,98.7,133229.0,87.9925,88.0371,87.8944,88.0282,133229.0
2019-01-18 12:00:00,98.74,98.93,98.66,98.85,100357.0,88.0639,88.2333,87.9925,88.162,100357.0
2019-01-18 12:30:00,98.84,98.89,98.68,98.82,37965.0,88.1531,88.1976,88.0104,88.1352,37965.0
2019-01-18 13:00:00,98.8,98.87,98.6,98.6,37595.0,88.1174,88.1798,87.939,87.939,37595.0
2019-01-18 13:30:00,98.67,98.75,98.54,98.74,31156.0,88.0014,88.0728,87.8855,88.0639,31156.0
2019-01-18 14:00:00,98.76,98.76,98.59,98.62,51077.0,88.0817,88.0817,87.9301,87.9568,51077.0
2019-01-18 14:30:00,98.6,98.67,98.47,98.64,31776.0,87.939,88.0014,87.8231,87.9747,31776.0
2019-01-18 15:00:00,98.63,98.68,98.52,98.61,41395.0,87.9658,88.0104,87.8677,87.9479,41395.0
2019-01-18 15:30:00,98.64,98.81,98.55,98.8,177464.0,87.9747,88.1263,87.8944,88.1174,177464.0
2019-01-22 09:30:00,98.24,98.25,97.7,97.89,185718.0,87.6179,87.6268,87.1363,87.3058,185718.0
2019-01-22 10:00:00,97.86,97.86,97.61,97.8,85895.0,87.279,87.279,87.056,87.2255,85895.0
2019-01-22 10:30:00,97.74,97.86,97.61,97.64,613948.0,87.172,87.279,87.056,87.0828,613948.0
2019-01-22 11:00:00,97.62,97.86,97.58,97.78,96938.0,87.065,87.279,87.0293,87.2077,96938.0
2019-01-22 11:30:00,97.76,97.87,97.42,97.42,86203.0,87.1898,87.2879,86.8866,86.8866,86203.0
2019-01-22 12:00:00,97.42,97.53,97.34,97.41,118093.0,86.8866,86.9847,86.8152,86.8777,118093.0
2019-01-22 12:30:00,97.39,97.51,97.35,97.43,47496.0,86.8598,86.9669,86.8242,86.8955,47496.0
2019-01-22 13:00:00,97.41,97.41,96.96,97.18,303609.0,86.8777,86.8777,86.4763,86.6725,303609.0
2019-01-22 13:30:00,97.17,97.39,97.14,97.38,54171.0,86.6636,86.8598,86.6369,86.8509,54171.0
2019-01-22 14:00:00,97.35,97.36,97.14,97.17,112237.0,86.8242,86.8331,86.6369,86.6636,112237.0
2019-01-22 14:30:00,97.16,97.18,96.92,97.1,249971.0,86.6547,86.6725,86.4407,86.6012,249971.0
2019-01-22 15:00:00,97.09,97.25,96.89,97.2,696353.0,86.5923,86.735,86.4139,86.6904,696353.0
2019-01-22 15:30:00,97.2,97.45,96.92,97.44,387366.0,86.6904,86.9133,86.4407,86.9044,387366.0
2019-01-23 09:30:00,97.83,98.06,97.76,97.97,142730.0,87.2523,87.4574,87.1898,87.3771,142730.0
2019-01-23 10:00:00,97.95,98.02,97.58,97.58,36027.0,87.3593,87.4217,87.0293,87.0293,36027.0
2019-01-23 10:30:00,97.55,97.63,97.25,97.3,47649.0,87.0025,87.0739,86.735,86.7796,47649.0
2019-01-23 11:00:00,97.32,97.46,97.03,97.17,89071.0,86.7974,86.9223,86.5388,86.6636,89071.0
2019-01-23 11:30:00,97.17,97.2,96.6,96.67,46644.0,86.6636,86.6904,86.1553,86.2177,46644.0
2019-01-23 12:00:00,96.69,96.78,96.47,96.75,85795.0,86.2355,86.3158,86.0393,86.289,85795.0
2019-01-23 12:30:00,96.73,97.01,96.72,96.98,70885.0,86.2712,86.5209,86.2623,86.4942,70885.0
2019-01-23 13:00:00,96.99,97.08,96.78,96.96,92887.0,86.5031,86.5834,86.3158,86.4763,92887.0
2019-01-23 13:30:00,96.96,97.14,96.96,97.09,83399.0,86.4763,86.6369,86.4763,86.5923,83399.0
2019-01-23 14:00:00,97.1,97.26,97.04,97.22,74824.0,86.6012,86.7439,86.5477,86.7082,74824.0
2019-01-23 14:30:00,97.22,97.23,96.94,97.08,190731.0,86.7082,86.7171,86.4585,86.5834,190731.0
2019-01-23 15:00:00,97.07,97.42,97.07,97.36,110328.0,86.5744,86.8866,86.5744,86.8331,110328.0
2019-01-23 15:30:00,97.35,97.4,97.22,97.37,217418.0,86.8242,86.8688,86.7082,86.842,217418.0
2019-01-24 09:30:00,97.35,97.64,97.29,97.52,55205.0,86.8242,87.0828,86.7706,86.9758,55205.0
2019-01-24 10:00:00,97.45,97.99,97.44,97.97,93546.0,86.9133,87.395,86.9044,87.3771,93546.0
2019-01-24 10:30:00,97.99,97.99,97.69,97.83,98485.0,87.395,87.395,87.1274,87.2523,98485.0
2019-01-24 11:00:00,97.81,97.88,97.62,97.77,54226.0,87.2344,87.2969,87.065,87.1987,54226.0
2019-01-24 11:30:00,97.76,98.06,97.66,98.01,86974.0,87.1898,87.4574,87.1006,87.4128,86974.0
2019-01-24 12:00:00,97.98,98.0,97.79,97.8,52776.0,87.386,87.4039,87.2166,87.2255,52776.0
2019-01-24 12:30:00,97.8,97.85,97.59,97.63,40886.0,87.2255,87.2701,87.0382,87.0739,40886.0
2019-01-24 13:00:00,97.64,97.68,97.36,97.44,51742.0,87.0828,87.1185,86.8331,86.9044,51742.0
2019-01-24 13:30:00,97.44,97.63,97.4,97.6,123043.0,86.9044,87.0739,86.8688,87.0471,123043.0
2019-01-24 14:00:00,97.61,97.72,97.54,97.7,59192.0,87.056,87.1542,86.9936,87.1363,59192.0
2019-01-24 14:30:00,97.68,97.77,97.63,97.73,71963.0,87.1185,87.1987,87.0739,87.1631,71963.0
2019-01-24 15:00:00,97.72,97.91,97.7,97.81,92220.0,87.1542,87.3236,87.1363,87.2344,92220.0
2019-01-24 15:30:00,97.82,97.89,97.72,97.84,174601.0,87.2433,87.3058,87.1542,87.2612,174601.0
2019-01-25 09:30:00,98.57,98.9,98.54,98.77,42667.0,87.9122,88.2066,87.8855,88.0906,42667.0
2019-01-25 10:00:00,98.85,98.98,98.82,98.9,39196.0,88.162,88.2779,88.1352,88.2066,39196.0
2019-01-25 10:30:00,98.9,99.09,98.75,99.03,76448.0,88.2066,88.376,88.0728,88.3225,76448.0
2019-01-25 11:00:00,99.06,99.08,98.82,98.88,48453.0,88.3493,88.3671,88.1352,88.1887,48453.0
2019-01-25 11:30:00,98.89,99.03,98.88,98.97,64671.0,88.1976,88.3225,88.1887,88.269,64671.0
2019-01-25 12:00:00,98.96,99.13,98.89,99.11,38481.0,88.2601,88.4117,88.1976,88.3939,38481.0
2019-01-25 12:30:00,99.1,99.12,98.75,98.95,56445.0,88.3849,88.4028,88.0728,88.2512,56445.0
2019-01-25 13:00:00,98.97,99.04,98.89,99.02,91804.0,88.269,88.3314,88.1976,88.3136,91804.0
2019-01-25 13:30:00,99.01,99.05,98.93,99.01,17869.0,88.3047,88.3403,88.2333,88.3047,17869.0
2019-01-25 14:00:00,99.01,99.06,98.8,98.83,59599.0,88.3047,88.3493,88.1174,88.1441,59599.0
2019-01-25 14:30:00,98.84,99.03,98.8,98.98,78820.0,88.1531,88.3225,88.1174,88.2779,78820.0
2019-01-25 15:00:00,98.96,99.05,98.86,98.88,45172.0,88.2601,88.3403,88.1709,88.1887,45172.0
2019-01-25 15:30:00,98.88,98.96,98.73,98.9,207693.0,88.1887,88.2601,88.0549,88.2066,207693.0
2019-01-28 09:30:00,98.12,98.12,97.9,98.06,79315.0,87.5109,87.5109,87.3147,87.4574,79315.0
2019-01-28 10:00:00,98.04,98.28,97.88,98.27,62714.0,87.4396,87.6536,87.2969,87.6447,62714.0
2019-01-28 10:30:00,98.27,98.42,98.19,98.19,73439.0,87.6447,87.7785,87.5733,87.5733,73439.0
2019-01-28 11:00:00,98.15,98.37,98.06,98.29,36077.0,87.5377,87.7339,87.4574,87.6625,36077.0
2019-01-28 11:30:00,98.31,98.35,97.8,97.8,75538.0,87.6804,87.716,87.2255,87.2255,75538.0
2019-01-28 12:00:00,97.83,98.14,97.72,98.1,109296.0,87.2523,87.5287,87.1542,87.4931,109296.0
2019-01-28 12:30:00,98.12,98.19,98.04,98.06,26761.0,87.5109,87.5733,87.4396,87.4574,26761.0
2019-01-28 13:00:00,98.04,98.32,98.0,98.2,46142.0,87.4396,87.6893,87.4039,87.5823,46142.0
2019-01-28 13:30:00,98.2,98.4,98.2,98.34,196668.0,87.5823,87.7606,87.5823,87.7071,196668.0
2019-01-28 14:00:00,98.36,98.39,98.13,98.18,80884.0,87.725,87.7517,87.5198,87.5644,80884.0
2019-01-28 14:30:00,98.19,98.46,98.19,98.4,56411.0,87.5733,87.8141,87.5733,87.7606,56411.0
2019-01-28 15:00:00,98.42,98.52,98.29,98.44,71229.0,87.7785,87.8677,87.6625,87.7963,71229.0
2019-01-28 15:30:00,98.4,98.51,98.25,98.5,106578.0,87.7606,87.8587,87.6268,87.8498,106578.0
2019-01-29 09:30:00,98.63,98.79,98.5,98.71,26822.0,87.9658,88.1085,87.8498,88.0371,26822.0
2019-01-29 10:00:00,98.75,98.82,98.41,98.7,67340.0,88.0728,88.1352,87.7695,88.0282,67340.0
2019-01-29 10:30:00,98.68,98.7,98.24,98.29,117345.0,88.0104,88.0282,87.6179,87.6625,117345.0
2019-01-29 11:00:00,98.28,98.43,98.24,98.43,30996.0,87.6536,87.7874,87.6179,87.7874,30996.0
2019-01-29 11:30:00,98.45,98.6,98.43,98.56,28065.0,87.8052,87.939,87.7874,87.9033,28065.0
2019-01-29 12:00:00,98.56,98.76,98.49,98.65,39010.0,87.9033,88.0817,87.8409,87.9836,39010.0
2019-01-29 12:30:00,98.62,98.69,98.55,98.59,61871.0,87.9568,88.0193,87.8944,87.9301,61871.0
2019-01-29 13:00:00,98.58,98.7,98.54,98.67,51435.0,87.9212,88.0282,87.8855,88.0014,51435.0
2019-01-29 13:30:00,98.69,98.8,98.62,98.78,43961.0,88.0193,88.1174,87.9568,88.0995,43961.0
2019-01-29 14:00:00,98.77,98.77,98.62,98.64,38674.0,88.0906,88.0906,87.9568,87.9747,38674.0
2019-01-29 14:30:00,98.63,98.68,98.5,98.53,39027.0,87.9658,88.0104,87.8498,87.8766,39027.0
2019-01-29 15:00:00,98.52,98.68,98.48,98.66,47678.0,87.8677,88.0104,87.832,87.9925,47678.0
2019-01-29 15:30:00,98.67,98.72,98.54,98.65,143034.0,88.0014,88.046,87.8855,87.9836,143034.0
2019-01-30 09:30:00,99.02,99.02,98.57,98.59,28432.0,88.3136,88.3136,87.9122,87.9301,28432.0
2019-01-30 10:00:00,98.57,98.77,98.48,98.74,27684.0,87.9122,88.0906,87.832,88.0639,27684.0
2019-01-30 10:30:00,98.77,98.91,98.74,98.82,26986.0,88.0906,88.2155,88.0639,88.1352,26986.0
2019-01-30 11:00:00,98.87,99.06,98.86,98.98,70826.0,88.1798,88.3493,88.1709,88.2779,70826.0
2019-01-30 11:30:00,98.98,99.12,98.92,99.11,22084.0,88.2779,88.4028,88.2244,88.3939,22084.0
2019-01-30 12:00:00,99.12,99.29,99.1,99.2,22992.0,88.4028,88.5544,88.3849,88.4741,22992.0
2019-01-30 12:30:00,99.21,99.22,99.07,99.1,31378.0,88.483,88.492,88.3582,88.3849,31378.0
2019-01-30 13:00:00,99.08,99.14,98.99,99.01,22875.0,88.3671,88.4206,88.2868,88.3047,22875.0
2019-01-30 13:30:00,99.01,99.04,98.92,98.97,38048.0,88.3047,88.3314,88.2244,88.269,38048.0
2019-01-30 14:00:00,99.0,99.92,98.89,99.7,295821.0,88.2958,89.1163,88.1976,88.9201,295821.0
2019-01-30 14:30:00,99.65,100.07,99.61,100.07,170483.0,88.8755,89.2501,88.8398,89.2501,170483.0
2019-01-30 15:00:00,100.07,100.07,99.65,99.67,84272.0,89.2501,89.2501,88.8755,88.8933,84272.0
2019-01-30 15:30:00,99.65,99.73,99.51,99.72,176984.0,88.8755,88.9468,88.7506,88.9379,176984.0
2019-01-31 09:30:00,99.59,99.69,99.49,99.68,82027.0,88.822,88.9111,88.7328,88.9022,82027.0
2019-01-31 10:00:00,99.65,100.05,99.65,100.05,127754.0,88.8755,89.2322,88.8755,89.2322,127754.0
2019-01-31 10:30:00,100.06,100.23,99.97,100.05,73617.0,89.2411,89.3928,89.1609,89.2322,73617.0
2019-01-31 11:00:00,100.04,100.22,100.02,100.21,48321.0,89.2233,89.3838,89.2055,89.3749,48321.0
2019-01-31 11:30:00,100.2,100.47,100.18,100.47,103435.0,89.366,89.6068,89.3482,89.6068,103435.0
2019-01-31 12:00:00,100.4,100.44,100.21,100.22,70759.0,89.5444,89.5801,89.3749,89.3838,70759.0
2019-01-31 12:30:00,100.21,100.3,100.05,100.1,92448.0,89.3749,89.4552,89.2322,89.2768,92448.0
2019-01-31 13:00:00,100.08,100.19,100.04,100.04,83960.0,89.259,89.3571,89.2233,89.2233,83960.0
2019-01-31 13:30:00,100.03,100.13,99.99,100.12,45816.0,89.2144,89.3036,89.1787,89.2947,45816.0
2019-01-31 14:00:00,100.13,100.22,100.06,100.1,53751.0,89.3036,89.3838,89.2411,89.2768,53751.0
2019-01-31 14:30:00,100.09,100.2,100.04,100.17,50885.0,89.2679,89.366,89.2233,89.3392,50885.0
2019-01-31 15:00:00,100.16,100.16,99.89,100.01,759926.0,89.3303,89.3303,89.0895,89.1965,759926.0
2019-01-31 15:30:00,100.03,100.46,100.0,100.37,209354.0,89.2144,89.5979,89.1876,89.5176,209354.0
2019-02-01 09:30:00,100.5,100.64,100.26,100.26,102573.0,89.6336,89.7584,89.4195,89.4195,102573.0
2019-02-01 10:00:00,100.22,100.81,100.22,100.71,63741.0,89.3838,89.91,89.3838,89.8209,63741.0
2019-02-01 10:30:00,100.72,100.77,100.39,100.43,40623.0,89.8298,89.8744,89.5355,89.5711,40623.0
2019-02-01 11:00:00,100.37,100.66,100.28,100.61,160679.0,89.5176,89.7763,89.4374,89.7317,160679.0
2019-02-01 11:30:00,100.59,100.79,100.58,100.79,61901.0,89.7138,89.8922,89.7049,89.8922,61901.0
2019-02-01 12:00:00,100.8,100.8,100.48,100.59,30395.0,89.9011,89.9011,89.6157,89.7138,30395.0
2019-02-01 12:30:00,100.57,100.62,100.47,100.62,45411.0,89.696,89.7406,89.6068,89.7406,45411.0
2019-02-01 13:00:00,100.6,100.66,100.51,100.61,26800.0,89.7228,89.7763,89.6425,89.7317,26800.0
2019-02-01 13:30:00,100.62,100.67,100.51,100.59,116365.0,89.7406,89.7852,89.6425,89.7138,116365.0
2019-02-01 14:00:00,100.6,100.6,100.33,100.41,100741.0,89.7228,89.7228,89.4819,89.5533,100741.0
2019-02-01 14:30:00,100.41,100.51,100.27,100.33,63870.0,89.5533,89.6425,89.4284,89.4819,63870.0
2019-02-01 15:00:00,100.33,100.39,100.23,100.39,207668.0,89.4819,89.5355,89.3928,89.5355,207668.0
2019-02-01 15:30:00,100.39,100.65,100.39,100.61,136063.0,89.5355,89.7673,89.5355,89.7317,136063.0
2019-02-04 09:30:00,100.67,100.67,100.31,100.44,155381.0,89.7852,89.7852,89.4641,89.5801,155381.0
2019-02-04 10:00:00,100.39,100.44,100.16,100.27,63136.0,89.5355,89.5801,89.3303,89.4284,63136.0
2019-02-04 10:30:00,100.31,100.5,100.27,100.45,30850.0,89.4641,89.6336,89.4284,89.589,30850.0
2019-02-04 11:00:00,100.43,100.57,100.43,100.55,27350.0,89.5711,89.696,89.5711,89.6782,27350.0
2019-02-04 11:30:00,100.59,100.77,100.59,100.72,49199.0,89.7138,89.8744,89.7138,89.8298,49199.0
2019-02-04 12:00:00,100.76,100.82,100.74,100.78,36847.0,89.8655,89.919,89.8476,89.8833,36847.0
2019-02-04 12:30:00,100.76,100.8,100.73,100.78,25527.0,89.8655,89.9011,89.8387,89.8833,25527.0
2019-02-04 13:00:00,100.78,100.89,100.76,100.83,20653.0,89.8833,89.9814,89.8655,89.9279,20653.0
2019-02-04 13:30:00,100.82,100.98,100.81,100.95,74602.0,89.919,90.0617,89.91,90.0349,74602.0
2019-02-04 14:00:00,100.95,101.02,100.93,100.97,80343.0,90.0349,90.0973,90.0171,90.0528,80343.0
2019-02-04 14:30:00,100.96,100.98,100.89,100.93,47647.0,90.0438,90.0617,89.9814,90.0171,47647.0
2019-02-04 15:00:00,100.94,101.01,100.89,100.94,43715.0,90.026,90.0884,89.9814,90.026,43715.0
2019-02-04 15:30:00,100.94,101.17,100.9,101.16,104117.0,90.026,90.2311,89.9903,90.2222,104117.0
2019-02-05 09:30:00,101.3,101.42,101.28,101.42,49107.0,90.3471,90.4541,90.3292,90.4541,49107.0
2019-02-05 10:00:00,101.39,101.53,101.37,101.47,39750.0,90.4273,90.5522,90.4095,90.4987,39750.0
2019-02-05 10:30:00,101.46,101.61,101.46,101.61,157200.0,90.4898,90.6236,90.4898,90.6236,157200.0
2019-02-05 11:00:00,101.61,101.64,101.35,101.36,172102.0,90.6236,90.6503,90.3917,90.4006,172102.0
2019-02-05 11:30:00,101.35,101.45,101.31,101.39,49314.0,90.3917,90.4809,90.356,90.4273,49314.0
2019-02-05 12:00:00,101.39,101.41,101.18,101.23,47920.0,90.4273,90.4452,90.24,90.2846,47920.0
2019-02-05 12:30:00,101.24,101.3,101.1,101.12,225267.0,90.2936,90.3471,90.1687,90.1865,225267.0
2019-02-05 13:00:00,101.18,101.24,101.06,101.23,332122.0,90.24,90.2936,90.133,90.2846,332122.0
2019-02-05 13:30:00,101.24,101.29,101.17,101.26,268446.0,90.2936,90.3382,90.2311,90.3114,268446.0
2019-02-05 14:00:00,101.27,101.5,101.26,101.42,74204.0,90.3203,90.5254,90.3114,90.4541,74204.0
2019-02-05 14:30:00,101.42,101.52,101.39,101.49,88312.0,90.4541,90.5433,90.4273,90.5165,88312.0
2019-02-05 15:00:00,101.5,101.56,101.43,101.54,62257.0,90.5254,90.579,90.463,90.5611,62257.0
2019-02-05 15:30:00,101.54,101.6,101.46,101.57,130573.0,90.5611,90.6146,90.4898,90.5879,130573.0
2019-02-06 09:30:00,101.41,101.59,101.37,101.47,53037.0,90.4452,90.6057,90.4095,90.4987,53037.0
2019-02-06 10:00:00,101.42,101.51,101.22,101.33,86533.0,90.4541,90.5344,90.2757,90.3738,86533.0
2019-02-06 10:30:00,101.35,101.6,101.31,101.54,33874.0,90.3917,90.6146,90.356,90.5611,33874.0
2019-02-06 11:00:00,101.55,101.64,101.31,101.41,51150.0,90.57,90.6503,90.356,90.4452,51150.0
2019-02-06 11:30:00,101.45,101.55,101.4,101.49,21963.0,90.4809,90.57,90.4363,90.5165,21963.0
2019-02-06 12:00:00,101.46,101.5,101.35,101.45,38169.0,90.4898,90.5254,90.3917,90.4809,38169.0
2019-02-06 12:30:00,101.45,101.52,101.43,101.5,14133.0,90.4809,90.5433,90.463,90.5254,14133.0
2019-02-06 13:00:00,101.5,101.59,101.49,101.57,17151.0,90.5254,90.6057,90.5165,90.5879,17151.0
2019-02-06 13:30:00,101.56,101.63,101.55,101.56,24961.0,90.579,90.6414,90.57,90.579,24961.0
2019-02-06 14:00:00,101.55,101.55,101.38,101.44,20916.0,90.57,90.57,90.4184,90.4719,20916.0
2019-02-06 14:30:00,101.43,101.44,101.33,101.44,62247.0,90.463,90.4719,90.3738,90.4719,62247.0
2019-02-06 15:00:00,101.43,101.52,101.4,101.48,38929.0,90.463,90.5433,90.4363,90.5076,38929.0
2019-02-06 15:30:00,101.48,101.51,101.41,101.46,140839.0,90.5076,90.5344,90.4452,90.4898,140839.0
2019-02-07 09:30:00,100.93,101.03,100.8,100.9,58636.0,90.0171,90.1063,89.9011,89.9903,58636.0
2019-02-07 10:00:00,100.93,101.2,100.76,101.19,69391.0,90.0171,90.2579,89.8655,90.249,69391.0
2019-02-07 10:30:00,101.18,101.25,100.63,100.64,64776.0,90.24,90.3025,89.7495,89.7584,64776.0
2019-02-07 11:00:00,100.64,100.67,100.34,100.37,65291.0,89.7584,89.7852,89.4909,89.5176,65291.0
2019-02-07 11:30:00,100.39,100.4,100.07,100.15,62348.0,89.5355,89.5444,89.2501,89.3214,62348.0
2019-02-07 12:00:00,100.11,100.36,100.05,100.27,58616.0,89.2857,89.5087,89.2322,89.4284,58616.0
2019-02-07 12:30:00,100.25,100.41,100.1,100.2,65990.0,89.4106,89.5533,89.2768,89.366,65990.0
2019-02-07 13:00:00,100.22,100.51,100.22,100.42,64503.0,89.3838,89.6425,89.3838,89.5622,64503.0
2019-02-07 13:30:00,100.49,100.63,100.45,100.51,71545.0,89.6246,89.7495,89.589,89.6425,71545.0
2019-02-07 14:00:00,100.52,100.52,100.23,100.51,166948.0,89.6514,89.6514,89.3928,89.6425,166948.0
2019-02-07 14:30:00,100.53,100.55,100.34,100.44,96339.0,89.6603,89.6782,89.4909,89.5801,96339.0
2019-02-07 15:00:00,100.43,100.5,100.34,100.47,65402.0,89.5711,89.6336,89.4909,89.6068,65402.0
2019-02-07 15:30:00,100.49,100.75,100.34,100.75,128678.0,89.6246,89.8565,89.4909,89.8565,128678.0
2019-02-08 09:30:00,100.42,100.68,100.33,100.33,129773.0,89.5622,89.7941,89.4819,89.4819,129773.0
2019-02-08 10:00:00,100.31,100.4,100.02,100.21,42942.0,89.4641,89.5444,89.2055,89.3749,42942.0
2019-02-08 10:30:00,100.16,100.34,99.98,100.02,81934.0,89.3303,89.4909,89.1698,89.2055,81934.0
2019-02-08 11:00:00,100.04,100.11,99.91,100.11,59391.0,89.2233,89.2857,89.1074,89.2857,59391.0
2019-02-08 11:30:00,100.07,100.16,99.91,100.14,24245.0,89.2501,89.3303,89.1074,89.3125,24245.0
2019-02-08 12:00:00,100.17,100.22,100.05,100.18,32406.0,89.3392,89.3838,89.2322,89.3482,32406.0
2019-02-08 12:30:00,100.18,100.36,100.17,100.29,26044.0,89.3482,89.5087,89.3392,89.4463,26044.0
2019-02-08 13:00:00,100.31,100.42,100.29,100.34,15178.0,89.4641,89.5622,89.4463,89.4909,15178.0
2019-02-08 13:30:00,100.32,100.46,100.31,100.45,67645.0,89.473,89.5979,89.4641,89.589,67645.0
2019-02-08 14:00:00,100.48,100.65,100.42,100.64,18563.0,89.6157,89.7673,89.5622,89.7584,18563.0
2019-02-08 14:30:00,100.64,100.71,100.61,100.62,28136.0,89.7584,89.8209,89.7317,89.7406,28136.0
2019-02-08 15:00:00,100.58,100.76,100.54,100.69,50995.0,89.7049,89.8655,89.6692,89.803,50995.0
2019-02-08 15:30:00,100.7,100.93,100.61,100.93,109652.0,89.8119,90.0171,89.7317,90.0171,109652.0
2019-02-11 09:30:00,101.16,101.27,100.96,101.01,38472.0,90.2222,90.3203,90.0438,90.0884,38472.0
2019-02-11 10:00:00,101.0,101.16,100.99,101.0,8629.0,90.0795,90.2222,90.0706,90.0795,8629.0
2019-02-11 10:30:00,100.93,101.16,100.92,101.1,21946.0,90.0171,90.2222,90.0082,90.1687,21946.0
2019-02-11 11:00:00,101.11,101.15,100.9,101.09,23679.0,90.1776,90.2133,89.9903,90.1598,23679.0
2019-02-11 11:30:00,101.08,101.14,101.01,101.09,17493.0,90.1509,90.2044,90.0884,90.1598,17493.0
2019-02-11 12:00:00,101.1,101.27,101.1,101.24,19766.0,90.1687,90.3203,90.1687,90.2936,19766.0
2019-02-11 12:30:00,101.26,101.3,101.17,101.23,29233.0,90.3114,90.3471,90.2311,90.2846,29233.0
2019-02-11 13:00:00,101.19,101.27,101.13,101.13,13936.0,90.249,90.3203,90.1955,90.1955,13936.0
2019-02-11 13:30:00,101.16,101.16,101.04,101.14,18178.0,90.2222,90.2222,90.1152,90.2044,18178.0
2019-02-11 14:00:00,101.12,101.16,101.05,101.1,44206.0,90.1865,90.2222,90.1241,90.1687,44206.0
2019-02-11 14:30:00,101.1,101.13,100.96,101.05,55463.0,90.1687,90.1955,90.0438,90.1241,55463.0
2019-02-11 15:00:00,101.09,101.21,101.07,101.19,25541.0,90.1598,90.2668,90.1419,90.249,25541.0
2019-02-11 15:30:00,101.2,101.27,101.08,101.21,102370.0,90.2579,90.3203,90.1509,90.2668,102370.0
2019-02-12 09:30:00,101.87,102.19,101.85,102.12,64375.0,90.8554,91.1408,90.8376,91.0784,64375.0
2019-02-12 10:00:00,102.16,102.24,102.06,102.07,170230.0,91.1141,91.1854,91.0249,91.0338,170230.0
2019-02-12 10:30:00,102.12,102.33,102.0,102.3,45874.0,91.0784,91.2657,90.9714,91.2389,45874.0
2019-02-12 11:00:00,102.33,102.46,102.3,102.44,48007.0,91.2657,91.3816,91.2389,91.3638,48007.0
2019-02-12 11:30:00,102.4,102.51,102.34,102.49,20459.0,91.3281,91.4262,91.2746,91.4084,20459.0
2019-02-12 12:00:00,102.51,102.54,102.34,102.41,134990.0,91.4262,91.453,91.2746,91.3371,134990.0
2019-02-12 12:30:00,102.42,102.49,102.36,102.44,65251.0,91.346,91.4084,91.2925,91.3638,65251.0
2019-02-12 13:00:00,102.45,102.56,102.41,102.55,20951.0,91.3727,91.4708,91.3371,91.4619,20951.0
2019-02-12 13:30:00,102.55,102.66,102.55,102.64,38768.0,91.4619,91.56,91.4619,91.5422,38768.0
2019-02-12 14:00:00,102.65,102.65,102.55,102.58,42700.0,91.5511,91.5511,91.4619,91.4887,42700.0
2019-02-12 14:30:00,102.55,102.59,102.51,102.55,122383.0,91.4619,91.4976,91.4262,91.4619,122383.0
2019-02-12 15:00:00,102.55,102.6,102.52,102.58,61513.0,91.4619,91.5065,91.4352,91.4887,61513.0
2019-02-12 15:30:00,102.58,102.59,102.38,102.45,99217.0,91.4887,91.4976,91.3103,91.3727,99217.0
2019-02-13 09:30:00,102.75,103.12,102.75,102.98,57244.0,91.6403,91.9703,91.6403,91.8454,57244.0
2019-02-13 10:00:00,102.99,103.01,102.85,102.96,144140.0,91.8543,91.8722,91.7295,91.8276,144140.0
2019-02-13 10:30:00,102.93,103.08,102.91,102.96,49846.0,91.8008,91.9346,91.783,91.8276,49846.0
2019-02-13 11:00:00,103.0,103.08,102.73,102.73,30014.0,91.8633,91.9346,91.6225,91.6225,30014.0
2019-02-13 11:30:00,102.73,102.76,102.56,102.75,31056.0,91.6225,91.6492,91.4708,91.6403,31056.0
2019-02-13 12:00:00,102.76,102.76,102.62,102.66,13173.0,91.6492,91.6492,91.5243,91.56,13173.0
2019-02-13 12:30:00,102.66,102.78,102.64,102.68,9961.0,91.56,91.667,91.5422,91.5779,9961.0
2019-02-13 13:00:00,102.71,102.84,102.7,102.84,28168.0,91.6046,91.7206,91.5957,91.7206,28168.0
2019-02-13 13:30:00,102.83,102.84,102.79,102.8,61537.0,91.7116,91.7206,91.676,91.6849,61537.0
2019-02-13 14:00:00,102.81,102.87,102.81,102.84,21970.0,91.6938,91.7473,91.6938,91.7206,21970.0
2019-02-13 14:30:00,102.87,103.02,102.87,102.99,38828.0,91.7473,91.8811,91.7473,91.8543,38828.0
2019-02-13 15:00:00,102.98,103.07,102.96,103.06,83897.0,91.8454,91.9257,91.8276,91.9168,83897.0
2019-02-13 15:30:00,103.08,103.13,102.87,102.89,182414.0,91.9346,91.9792,91.7473,91.7652,182414.0
2019-02-14 09:30:00,102.45,102.56,102.13,102.5,26881.0,91.3727,91.4708,91.0873,91.4173,26881.0
2019-02-14 10:00:00,102.46,102.72,102.43,102.72,140231.0,91.3816,91.6135,91.3549,91.6135,140231.0
2019-02-14 10:30:00,102.71,102.84,102.39,102.62,38730.0,91.6046,91.7206,91.3192,91.5243,38730.0
2019-02-14 11:00:00,102.66,102.68,102.45,102.53,39074.0,91.56,91.5779,91.3727,91.4441,39074.0
2019-02-14 11:30:00,102.56,102.75,102.46,102.72,21326.0,91.4708,91.6403,91.3816,91.6135,21326.0
2019-02-14 12:00:00,102.71,103.0,102.7,102.95,19634.0,91.6046,91.8633,91.5957,91.8187,19634.0
2019-02-14 12:30:00,102.96,102.98,102.88,102.91,68202.0,91.8276,91.8454,91.7562,91.783,68202.0
2019-02-14 13:00:00,102.94,102.94,102.83,102.9,34329.0,91.8097,91.8097,91.7116,91.7741,34329.0
2019-02-14 13:30:00,102.95,102.96,102.86,102.9,57957.0,91.8187,91.8276,91.7384,91.7741,57957.0
2019-02-14 14:00:00,102.88,103.0,102.84,102.97,26831.0,91.7562,91.8633,91.7206,91.8365,26831.0
2019-02-14 14:30:00,102.97,103.01,102.82,102.87,52466.0,91.8365,91.8722,91.7027,91.7473,52466.0
2019-02-14 15:00:00,102.91,103.15,102.85,102.89,33014.0,91.783,91.997,91.7295,91.7652,33014.0
2019-02-14 15:30:00,102.92,103.04,102.66,102.66,82324.0,91.7919,91.8989,91.56,91.56,82324.0
2019-02-15 09:30:00,103.36,103.76,103.34,103.64,76521.0,92.1843,92.5411,92.1665,92.4341,76521.0
2019-02-15 10:00:00,103.64,103.72,103.54,103.66,43564.0,92.4341,92.5054,92.3449,92.4519,43564.0
2019-02-15 10:30:00,103.64,103.77,103.56,103.56,55756.0,92.4341,92.55,92.3627,92.3627,55756.0
2019-02-15 11:00:00,103.58,103.73,103.49,103.62,43752.0,92.3805,92.5143,92.3003,92.4162,43752.0
2019-02-15 11:30:00,103.62,103.69,103.57,103.69,35314.0,92.4162,92.4787,92.3716,92.4787,35314.0
2019-02-15 12:00:00,103.7,103.73,103.59,103.69,35213.0,92.4876,92.5143,92.3895,92.4787,35213.0
2019-02-15 12:30:00,103.68,103.73,103.63,103.64,18466.0,92.4697,92.5143,92.4251,92.4341,18466.0
2019-02-15 13:00:00,103.66,103.7,103.49,103.5,22746.0,92.4519,92.4876,92.3003,92.3092,22746.0
2019-02-15 13:30:00,103.52,103.64,103.5,103.56,33056.0,92.327,92.4341,92.3092,92.3627,33056.0
2019-02-15 14:00:00,103.57,103.63,103.56,103.57,29675.0,92.3716,92.4251,92.3627,92.3716,29675.0
2019-02-15 14:30:00,103.58,103.71,103.58,103.69,55164.0,92.3805,92.4965,92.3805,92.4787,55164.0
2019-02-15 15:00:00,103.67,103.67,103.5,103.56,52127.0,92.4608,92.4608,92.3092,92.3627,52127.0
2019-02-15 15:30:00,103.57,103.8,103.54,103.78,130223.0,92.3716,92.5768,92.3449,92.5589,130223.0
2019-02-19 09:30:00,103.54,103.74,103.28,103.72,128759.0,92.3449,92.5232,92.113,92.5054,128759.0
2019-02-19 10:00:00,103.75,103.87,103.73,103.82,150049.0,92.5322,92.6392,92.5143,92.5946,150049.0
2019-02-19 10:30:00,103.82,103.82,103.68,103.68,31001.0,92.5946,92.5946,92.4697,92.4697,31001.0
2019-02-19 11:00:00,103.75,103.9,103.75,103.82,27061.0,92.5322,92.6659,92.5322,92.5946,27061.0
2019-02-19 11:30:00,103.8,104.13,103.79,104.13,38151.0,92.5768,92.8711,92.5678,92.8711,38151.0
2019-02-19 12:00:00,104.13,104.13,104.03,104.05,24398.0,92.8711,92.8711,92.7819,92.7997,24398.0
2019-02-19 12:30:00,104.06,104.08,104.0,104.06,16837.0,92.8086,92.8265,92.7551,92.8086,16837.0
2019-02-19 13:00:00,104.07,104.07,103.98,104.03,29043.0,92.8176,92.8176,92.7373,92.7819,29043.0
2019-02-19 13:30:00,104.0,104.05,103.95,104.03,171240.0,92.7551,92.7997,92.7105,92.7819,171240.0
2019-02-19 14:00:00,104.04,104.17,104.02,104.15,57683.0,92.7908,92.9068,92.773,92.8889,57683.0
2019-02-19 14:30:00,104.17,104.28,104.17,104.27,71240.0,92.9068,93.0049,92.9068,92.9959,71240.0
2019-02-19 15:00:00,104.25,104.29,104.15,104.18,333328.0,92.9781,93.0138,92.8889,92.9157,333328.0
2019-02-19 15:30:00,104.18,104.28,104.0,104.0,146416.0,92.9157,93.0049,92.7551,92.7551,146416.0
2019-02-20 09:30:00,104.05,104.16,103.98,104.14,40468.0,92.7997,92.8978,92.7373,92.88,40468.0
2019-02-20 10:00:00,104.1,104.24,104.03,104.21,22769.0,92.8443,92.9692,92.7819,92.9424,22769.0
2019-02-20 10:30:00,104.23,104.32,104.19,104.19,32605.0,92.9603,93.0405,92.9246,92.9246,32605.0
2019-02-20 11:00:00,104.19,104.24,104.15,104.22,29339.0,92.9246,92.9692,92.8889,92.9513,29339.0
2019-02-20 11:30:00,104.23,104.4,104.21,104.31,34114.0,92.9603,93.1119,92.9424,93.0316,34114.0
2019-02-20 12:00:00,104.32,104.33,104.15,104.16,42364.0,93.0405,93.0495,92.8889,92.8978,42364.0
2019-02-20 12:30:00,104.14,104.25,104.11,104.15,38588.0,92.88,92.9781,92.8532,92.8889,38588.0
2019-02-20 13:00:00,104.17,104.43,104.17,104.43,34093.0,92.9068,93.1386,92.9068,93.1386,34093.0
2019-02-20 13:30:00,104.42,104.53,104.4,104.45,36476.0,93.1297,93.2278,93.1119,93.1565,36476.0
2019-02-20 14:00:00,104.43,104.59,104.06,104.24,77700.0,93.1386,93.2813,92.8086,92.9692,77700.0
2019-02-20 14:30:00,104.32,104.5,104.32,104.44,82558.0,93.0405,93.2011,93.0405,93.1476,82558.0
2019-02-20 15:00:00,104.43,104.49,104.38,104.4,53564.0,93.1386,93.1922,93.094,93.1119,53564.0
2019-02-20 15:30:00,104.4,104.46,104.29,104.37,119856.0,93.1119,93.1654,93.0138,93.0851,119856.0
2019-02-21 09:30:00,104.21,104.33,103.97,104.1,56729.0,92.9424,93.0495,92.7284,92.8443,56729.0
2019-02-21 10:00:00,104.08,104.2,103.97,104.0,29009.0,92.8265,92.9335,92.7284,92.7551,29009.0
2019-02-21 10:30:00,104.03,104.1,103.95,103.98,29953.0,92.7819,92.8443,92.7105,92.7373,29953.0
2019-02-21 11:00:00,103.98,104.15,103.94,103.96,22190.0,92.7373,92.8889,92.7016,92.7195,22190.0
2019-02-21 11:30:00,103.94,104.16,103.94,104.12,25340.0,92.7016,92.8978,92.7016,92.8622,25340.0
2019-02-21 12:00:00,104.11,104.17,104.05,104.07,17949.0,92.8532,92.9068,92.7997,92.8176,17949.0
2019-02-21 12:30:00,104.08,104.21,104.08,104.19,18975.0,92.8265,92.9424,92.8265,92.9246,18975.0
2019-02-21 13:00:00,104.22,104.22,104.07,104.09,16257.0,92.9513,92.9513,92.8176,92.8354,16257.0
2019-02-21 13:30:00,104.1,104.12,104.05,104.11,19654.0,92.8443,92.8622,92.7997,92.8532,19654.0
2019-02-21 14:00:00,104.13,104.14,103.82,103.88,100056.0,92.8711,92.88,92.5946,92.6481,100056.0
2019-02-21 14:30:00,103.88,103.91,103.59,103.68,34417.0,92.6481,92.6749,92.3895,92.4697,34417.0
2019-02-21 15:00:00,103.67,103.81,103.67,103.71,49526.0,92.4608,92.5857,92.4608,92.4965,49526.0
2019-02-21 15:30:00,103.72,103.98,103.6,103.97,66608.0,92.5054,92.7373,92.3984,92.7284,66608.0
2019-02-22 09:30:00,104.21,104.3,104.07,104.25,61864.0,92.9424,93.0227,92.8176,92.9781,61864.0
2019-02-22 10:00:00,104.24,104.35,104.21,104.21,21527.0,92.9692,93.0673,92.9424,92.9424,21527.0
2019-02-22 10:30:00,104.23,104.37,104.17,104.33,26975.0,92.9603,93.0851,92.9068,93.0495,26975.0
2019-02-22 11:00:00,104.33,104.53,104.29,104.5,95471.0,93.0495,93.2278,93.0138,93.2011,95471.0
2019-02-22 11:30:00,104.51,104.55,104.44,104.52,41572.0,93.21,93.2457,93.1476,93.2189,41572.0
2019-02-22 12:00:00,104.5,104.61,104.45,104.46,35636.0,93.2011,93.2992,93.1565,93.1654,35636.0
2019-02-22 12:30:00,104.47,104.47,104.4,104.45,13608.0,93.1743,93.1743,93.1119,93.1565,13608.0
2019-02-22 13:00:00,104.45,104.45,104.34,104.38,19314.0,93.1565,93.1565,93.0584,93.094,19314.0
2019-02-22 13:30:00,104.4,104.45,104.38,104.43,169088.0,93.1119,93.1565,93.094,93.1386,169088.0
2019-02-22 14:00:00,104.42,104.49,104.36,104.38,18392.0,93.1297,93.1922,93.0762,93.094,18392.0
2019-02-22 14:30:00,104.37,104.39,104.14,104.18,37415.0,93.0851,93.103,92.88,92.9157,37415.0
2019-02-22 15:00:00,104.18,104.45,104.17,104.44,34158.0,92.9157,93.1565,92.9068,93.1476,34158.0
2019-02-22 15:30:00,104.41,104.56,104.35,104.53,103437.0,93.1208,93.2546,93.0673,93.2278,103437.0
2019-02-25 09:30:00,105.05,105.23,104.97,105.07,43448.0,93.6916,93.8521,93.6203,93.7094,43448.0
2019-02-25 10:00:00,105.04,105.18,104.98,104.99,71343.0,93.6827,93.8075,93.6292,93.6381,71343.0
2019-02-25 10:30:00,104.99,105.25,104.94,105.21,40612.0,93.6381,93.87,93.5935,93.8343,40612.0
2019-02-25 11:00:00,105.22,105.26,105.03,105.06,31343.0,93.8432,93.8789,93.6738,93.7005,31343.0
2019-02-25 11:30:00,105.03,105.15,105.03,105.09,18489.0,93.6738,93.7808,93.6738,93.7273,18489.0
2019-02-25 12:00:00,105.08,105.09,104.95,104.97,24026.0,93.7184,93.7273,93.6024,93.6203,24026.0
2019-02-25 12:30:00,104.95,104.98,104.76,104.81,32579.0,93.6024,93.6292,93.433,93.4776,32579.0
2019-02-25 13:00:00,104.79,104.87,104.79,104.81,15227.0,93.4597,93.5311,93.4597,93.4776,15227.0
2019-02-25 13:30:00,104.81,104.82,104.71,104.78,37390.0,93.4776,93.4865,93.3884,93.4508,37390.0
2019-02-25 14:00:00,104.81,104.86,104.76,104.77,30251.0,93.4776,93.5221,93.433,93.4419,30251.0
2019-02-25 14:30:00,104.79,104.8,104.7,104.71,35269.0,93.4597,93.4686,93.3794,93.3884,35269.0
2019-02-25 15:00:00,104.72,104.72,104.5,104.5,51078.0,93.3973,93.3973,93.2011,93.2011,51078.0
2019-02-25 15:30:00,104.52,104.67,104.5,104.53,200680.0,93.2189,93.3527,93.2011,93.2278,200680.0
2019-02-26 09:30:00,104.43,104.64,104.41,104.55,56136.0,93.1386,93.3259,93.1208,93.2457,56136.0
2019-02-26 10:00:00,104.47,104.71,104.47,104.55,46069.0,93.1743,93.3884,93.1743,93.2457,46069.0
2019-02-26 10:30:00,104.56,104.64,104.32,104.33,22378.0,93.2546,93.3259,93.0405,93.0495,22378.0
2019-02-26 11:00:00,104.32,104.7,104.32,104.62,30152.0,93.0405,93.3794,93.0405,93.3081,30152.0
2019-02-26 11:30:00,104.65,104.74,104.56,104.58,18397.0,93.3349,93.4151,93.2546,93.2724,18397.0
2019-02-26 12:00:00,104.57,104.6,104.5,104.56,12763.0,93.2635,93.2903,93.2011,93.2546,12763.0
2019-02-26 12:30:00,104.55,104.55,104.37,104.37,29646.0,93.2457,93.2457,93.0851,93.0851,29646.0
2019-02-26 13:00:00,104.43,104.5,104.38,104.43,29948.0,93.1386,93.2011,93.094,93.1386,29948.0
2019-02-26 13:30:00,104.41,104.42,104.35,104.39,44484.0,93.1208,93.1297,93.0673,93.103,44484.0
2019-02-26 14:00:00,104.4,104.46,104.36,104.4,31237.0,93.1119,93.1654,93.0762,93.1119,31237.0
2019-02-26 14:30:00,104.4,104.57,104.4,104.54,37083.0,93.1119,93.2635,93.1119,93.2367,37083.0
2019-02-26 15:00:00,104.54,104.64,104.5,104.5,228879.0,93.2367,93.3259,93.2011,93.2011,228879.0
2019-02-26 15:30:00,104.49,104.59,104.26,104.28,74578.0,93.1922,93.2813,92.987,93.0049,74578.0
2019-02-27 09:30:00,104.02,104.34,104.02,104.12,47048.0,92.773,93.0584,92.773,92.8622,47048.0
2019-02-27 10:00:00,104.16,104.2,103.76,103.84,92150.0,92.8978,92.9335,92.5411,92.6124,92150.0
2019-02-27 10:30:00,103.87,104.0,103.79,103.85,42604.0,92.6392,92.7551,92.5678,92.6214,42604.0
2019-02-27 11:00:00,103.89,104.08,103.86,104.07,55287.0,92.657,92.8265,92.6303,92.8176,55287.0
2019-02-27 11:30:00,104.04,104.13,104.0,104.1,29244.0,92.7908,92.8711,92.7551,92.8443,29244.0
2019-02-27 12:00:00,104.09,104.2,104.08,104.17,23479.0,92.8354,92.9335,92.8265,92.9068,23479.0
2019-02-27 12:30:00,104.18,104.24,104.17,104.2,16043.0,92.9157,92.9692,92.9068,92.9335,16043.0
2019-02-27 13:00:00,104.19,104.41,104.19,104.37,138868.0,92.9246,93.1208,92.9246,93.0851,138868.0
2019-02-27 13:30:00,104.36,104.36,104.26,104.29,12455.0,93.0762,93.0762,92.987,93.0138,12455.0
2019-02-27 14:00:00,104.29,104.4,104.26,104.34,19367.0,93.0138,93.1119,92.987,93.0584,19367.0
2019-02-27 14:30:00,104.34,104.42,104.27,104.32,34169.0,93.0584,93.1297,92.9959,93.0405,34169.0
2019-02-27 15:00:00,104.31,104.4,104.26,104.26,23912.0,93.0316,93.1119,92.987,92.987,23912.0
2019-02-27 15:30:00,104.23,104.32,104.2,104.27,61350.0,92.9603,93.0405,92.9335,92.9959,61350.0
2019-02-28 09:30:00,104.17,104.23,103.97,104.09,29694.0,92.9068,92.9603,92.7284,92.8354,29694.0
2019-02-28 10:00:00,104.04,104.06,103.89,103.99,153952.0,92.7908,92.8086,92.657,92.7462,153952.0
2019-02-28 10:30:00,104.02,104.08,103.88,104.0,37220.0,92.773,92.8265,92.6481,92.7551,37220.0
2019-02-28 11:00:00,103.99,104.16,103.91,104.13,34489.0,92.7462,92.8978,92.6749,92.8711,34489.0
2019-02-28 11:30:00,104.12,104.27,104.12,104.17,25819.0,92.8622,92.9959,92.8622,92.9068,25819.0
2019-02-28 12:00:00,104.15,104.33,104.15,104.31,20908.0,92.8889,93.0495,92.8889,93.0316,20908.0
2019-02-28 12:30:00,104.3,104.31,104.22,104.29,12101.0,93.0227,93.0316,92.9513,93.0138,12101.0
2019-02-28 13:00:00,104.29,104.31,104.2,104.22,19845.0,93.0138,93.0316,92.9335,92.9513,19845.0
2019-02-28 13:30:00,104.22,104.29,104.2,104.23,26019.0,92.9513,93.0138,92.9335,92.9603,26019.0
2019-02-28 14:00:00,104.23,104.27,104.17,104.25,44257.0,92.9603,92.9959,92.9068,92.9781,44257.0
2019-02-28 14:30:00,104.25,104.25,104.04,104.1,54022.0,92.9781,92.9781,92.7908,92.8443,54022.0
2019-02-28 15:00:00,104.11,104.17,104.06,104.16,742441.0,92.8532,92.9068,92.8086,92.8978,742441.0
2019-02-28 15:30:00,104.15,104.26,103.99,104.05,127957.0,92.8889,92.987,92.7462,92.7997,127957.0
2019-03-01 09:30:00,104.77,105.05,104.77,104.98,135164.0,93.4419,93.6916,93.4419,93.6292,135164.0
2019-03-01 10:00:00,104.93,104.94,104.44,104.52,73295.0,93.5846,93.5935,93.1476,93.2189,73295.0
2019-03-01 10:30:00,104.51,104.58,104.41,104.56,79828.0,93.21,93.2724,93.1208,93.2546,79828.0
2019-03-01 11:00:00,104.57,104.6,104.29,104.37,26459.0,93.2635,93.2903,93.0138,93.0851,26459.0
2019-03-01 11:30:00,104.38,104.43,104.11,104.22,32135.0,93.094,93.1386,92.8532,92.9513,32135.0
2019-03-01 12:00:00,104.22,104.41,104.2,104.39,30347.0,92.9513,93.1208,92.9335,93.103,30347.0
2019-03-01 12:30:00,104.38,104.52,104.36,104.48,30274.0,93.094,93.2189,93.0762,93.1832,30274.0
2019-03-01 13:00:00,104.48,104.56,104.46,104.49,36693.0,93.1832,93.2546,93.1654,93.1922,36693.0
2019-03-01 13:30:00,104.5,104.55,104.47,104.48,26867.0,93.2011,93.2457,93.1743,93.1832,26867.0
2019-03-01 14:00:00,104.49,104.77,104.48,104.74,118051.0,93.1922,93.4419,93.1832,93.4151,118051.0
2019-03-01 14:30:00,104.78,104.78,104.67,104.72,40683.0,93.4508,93.4508,93.3527,93.3973,40683.0
2019-03-01 15:00:00,104.71,104.73,104.63,104.69,67418.0,93.3884,93.4062,93.317,93.3705,67418.0
2019-03-01 15:30:00,104.69,104.87,104.65,104.75,154746.0,93.3705,93.5311,93.3349,93.424,154746.0
2019-03-04 09:30:00,105.11,105.15,104.88,105.04,44684.0,93.7451,93.7808,93.54,93.6827,44684.0
2019-03-04 10:00:00,105.06,105.11,104.87,105.09,24370.0,93.7005,93.7451,93.5311,93.7273,24370.0
2019-03-04 10:30:00,105.11,105.11,104.74,104.74,17036.0,93.7451,93.7451,93.4151,93.4151,17036.0
2019-03-04 11:00:00,104.74,104.77,104.36,104.37,41329.0,93.4151,93.4419,93.0762,93.0851,41329.0
2019-03-04 11:30:00,104.3,104.36,103.69,103.73,58565.0,93.0227,93.0762,92.4787,92.5143,58565.0
2019-03-04 12:00:00,103.68,103.91,103.37,103.63,141275.0,92.4697,92.6749,92.1933,92.4251,141275.0
2019-03-04 12:30:00,103.62,103.72,103.32,103.48,138569.0,92.4162,92.5054,92.1487,92.2914,138569.0
2019-03-04 13:00:00,103.46,103.7,103.27,103.7,131970.0,92.2735,92.4876,92.1041,92.4876,131970.0
2019-03-04 13:30:00,103.69,103.93,103.65,103.91,145473.0,92.4787,92.6927,92.443,92.6749,145473.0
2019-03-04 14:00:00,103.91,104.1,103.84,104.08,304874.0,92.6749,92.8443,92.6124,92.8265,304874.0
2019-03-04 14:30:00,104.09,104.13,103.97,104.0,138687.0,92.8354,92.8711,92.7284,92.7551,138687.0
2019-03-04 15:00:00,103.99,104.08,103.87,104.02,152240.0,92.7462,92.8265,92.6392,92.773,152240.0
2019-03-04 15:30:00,104.02,104.25,103.96,104.24,200489.0,92.773,92.9781,92.7195,92.9692,200489.0
2019-03-05 09:30:00,104.3,104.32,103.84,104.02,50587.0,93.0227,93.0405,92.6124,92.773,50587.0
2019-03-05 10:00:00,104.0,104.17,103.86,103.9,16667.0,92.7551,92.9068,92.6303,92.6659,16667.0
2019-03-05 10:30:00,104.02,104.05,103.83,103.9,16927.0,92.773,92.7997,92.6035,92.6659,16927.0
2019-03-05 11:00:00,103.89,104.15,103.88,104.11,12929.0,92.657,92.8889,92.6481,92.8532,12929.0
2019-03-05 11:30:00,104.08,104.27,104.06,104.14,19685.0,92.8265,92.9959,92.8086,92.88,19685.0
2019-03-05 12:00:00,104.1,104.18,104.05,104.1,20575.0,92.8443,92.9157,92.7997,92.8443,20575.0
2019-03-05 12:30:00,104.1,104.12,104.01,104.12,19477.0,92.8443,92.8622,92.7641,92.8622,19477.0
2019-03-05 13:00:00,104.13,104.22,104.01,104.01,12603.0,92.8711,92.9513,92.7641,92.7641,12603.0
2019-03-05 13:30:00,103.99,104.08,103.95,104.05,13994.0,92.7462,92.8265,92.7105,92.7997,13994.0
2019-03-05 14:00:00,104.04,104.15,104.04,104.15,11873.0,92.7908,92.8889,92.7908,92.8889,11873.0
2019-03-05 14:30:00,104.14,104.18,104.06,104.16,20588.0,92.88,92.9157,92.8086,92.8978,20588.0
2019-03-05 15:00:00,104.13,104.16,103.97,104.0,21642.0,92.8711,92.8978,92.7284,92.7551,21642.0
2019-03-05 15:30:00,104.0,104.15,103.92,103.95,33280.0,92.7551,92.8889,92.6838,92.7105,33280.0
2019-03-06 09:30:00,103.9,103.94,103.56,103.65,80054.0,92.6659,92.7016,92.3627,92.443,80054.0
2019-03-06 10:00:00,103.65,103.7,103.5,103.5,22066.0,92.443,92.4876,92.3092,92.3092,22066.0
2019-03-06 10:30:00,103.48,103.59,103.37,103.53,19262.0,92.2914,92.3895,92.1933,92.336,19262.0
2019-03-06 11:00:00,103.5,103.67,103.48,103.51,16445.0,92.3092,92.4608,92.2914,92.3181,16445.0
2019-03-06 11:30:00,103.52,103.54,103.23,103.3,31762.0,92.327,92.3449,92.0684,92.1308,31762.0
2019-03-06 12:00:00,103.29,103.49,103.18,103.19,31185.0,92.1219,92.3003,92.0238,92.0327,31185.0
2019-03-06 12:30:00,103.22,103.3,103.1,103.1,20343.0,92.0595,92.1308,91.9524,91.9524,20343.0
2019-03-06 13:00:00,103.13,103.16,103.03,103.05,17351.0,91.9792,92.006,91.89,91.9079,17351.0
2019-03-06 13:30:00,103.1,103.31,103.09,103.31,15242.0,91.9524,92.1397,91.9435,92.1397,15242.0
2019-03-06 14:00:00,103.29,103.36,103.25,103.26,17208.0,92.1219,92.1843,92.0862,92.0951,17208.0
2019-03-06 14:30:00,103.28,103.31,103.11,103.15,25624.0,92.113,92.1397,91.9614,91.997,25624.0
2019-03-06 15:00:00,103.15,103.21,102.93,102.96,65139.0,91.997,92.0506,91.8008,91.8276,65139.0
2019-03-06 15:30:00,103.06,103.18,103.0,103.0,106255.0,91.9168,92.0238,91.8633,91.8633,106255.0
2019-03-07 09:30:00,102.86,102.86,101.91,102.17,132664.0,91.7384,91.7384,90.8911,91.123,132664.0
2019-03-07 10:00:00,102.22,102.22,101.91,102.2,93130.0,91.1676,91.1676,90.8911,91.1498,93130.0
2019-03-07 10:30:00,102.17,102.39,102.14,102.32,41204.0,91.123,91.3192,91.0962,91.2568,41204.0
2019-03-07 11:00:00,102.33,102.37,102.12,102.36,127674.0,91.2657,91.3014,91.0784,91.2925,127674.0
2019-03-07 11:30:00,102.38,102.56,102.33,102.36,66994.0,91.3103,91.4708,91.2657,91.2925,66994.0
2019-03-07 12:00:00,102.32,102.42,102.26,102.4,30202.0,91.2568,91.346,91.2033,91.3281,30202.0
2019-03-07 12:30:00,102.35,102.65,102.22,102.62,69277.0,91.2835,91.5511,91.1676,91.5243,69277.0
2019-03-07 13:00:00,102.59,102.61,102.47,102.52,41391.0,91.4976,91.5154,91.3906,91.4352,41391.0
2019-03-07 13:30:00,102.52,102.52,102.35,102.35,43398.0,91.4352,91.4352,91.2835,91.2835,43398.0
2019-03-07 14:00:00,102.38,102.41,102.13,102.25,51553.0,91.3103,91.3371,91.0873,91.1944,51553.0
2019-03-07 14:30:00,102.25,102.27,101.95,101.98,70125.0,91.1944,91.2122,90.9268,90.9535,70125.0
2019-03-07 15:00:00,101.98,102.2,101.87,102.02,127525.0,90.9535,91.1498,90.8554,90.9892,127525.0
2019-03-07 15:30:00,102.02,102.24,102.0,102.22,131784.0,90.9892,91.1854,90.9714,91.1676,131784.0
2019-03-08 09:30:00,101.55,101.6,101.27,101.48,70949.0,90.57,90.6146,90.3203,90.5076,70949.0
2019-03-08 10:00:00,101.42,101.44,101.21,101.42,163941.0,90.4541,90.4719,90.2668,90.4541,163941.0
2019-03-08 10:30:00,101.41,101.71,101.29,101.51,148423.0,90.4452,90.7127,90.3382,90.5344,148423.0
2019-03-08 11:00:00,101.49,101.72,101.4,101.65,81102.0,90.5165,90.7217,90.4363,90.6592,81102.0
2019-03-08 11:30:00,101.64,101.69,101.46,101.47,388353.0,90.6503,90.6949,90.4898,90.4987,388353.0
2019-03-08 12:00:00,101.46,101.51,101.39,101.5,15725.0,90.4898,90.5344,90.4273,90.5254,15725.0
2019-03-08 12:30:00,101.49,101.5,101.26,101.27,10972.0,90.5165,90.5254,90.3114,90.3203,10972.0
2019-03-08 13:00:00,101.26,101.37,101.24,101.33,19711.0,90.3114,90.4095,90.2936,90.3738,19711.0
2019-03-08 13:30:00,101.34,101.49,101.28,101.41,18357.0,90.3827,90.5165,90.3292,90.4452,18357.0
2019-03-08 14:00:00,101.41,101.52,101.32,101.5,20271.0,90.4452,90.5433,90.3649,90.5254,20271.0
2019-03-08 14:30:00,101.5,101.8,101.5,101.66,24508.0,90.5254,90.793,90.5254,90.6681,24508.0
2019-03-08 15:00:00,101.66,101.76,101.49,101.51,34168.0,90.6681,90.7573,90.5165,90.5344,34168.0
2019-03-08 15:30:00,101.47,101.93,101.47,101.9,82183.0,90.4987,90.909,90.4987,90.8822,82183.0
2019-03-11 09:30:00,102.13,102.5,102.13,102.49,27708.0,91.0873,91.4173,91.0873,91.4084,27708.0
2019-03-11 10:00:00,102.47,102.61,102.45,102.55,28534.0,91.3906,91.5154,91.3727,91.4619,28534.0
2019-03-11 10:30:00,102.6,102.76,102.53,102.72,19715.0,91.5065,91.6492,91.4441,91.6135,19715.0
2019-03-11 11:00:00,102.7,102.86,102.67,102.83,38284.0,91.5957,91.7384,91.5689,91.7116,38284.0
2019-03-11 11:30:00,102.8,102.91,102.76,102.91,43054.0,91.6849,91.783,91.6492,91.783,43054.0
2019-03-11 12:00:00,102.91,102.99,102.86,102.87,24061.0,91.783,91.8543,91.7384,91.7473,24061.0
2019-03-11 12:30:00,102.89,102.95,102.88,102.91,44064.0,91.7652,91.8187,91.7562,91.783,44064.0
2019-03-11 13:00:00,102.92,103.09,102.91,103.06,43417.0,91.7919,91.9435,91.783,91.9168,43417.0
2019-03-11 13:30:00,103.09,103.13,103.02,103.09,21491.0,91.9435,91.9792,91.8811,91.9435,21491.0
2019-03-11 14:00:00,103.08,103.09,102.99,103.05,46066.0,91.9346,91.9435,91.8543,91.9079,46066.0
2019-03-11 14:30:00,103.06,103.11,102.97,103.05,59295.0,91.9168,91.9614,91.8365,91.9079,59295.0
2019-03-11 15:00:00,103.01,103.19,102.99,103.1,62479.0,91.8722,92.0327,91.8543,91.9524,62479.0
2019-03-11 15:30:00,103.11,103.25,103.09,103.25,138565.0,91.9614,92.0862,91.9435,92.0862,138565.0
2019-03-12 09:30:00,103.39,103.53,103.34,103.49,25977.0,92.2111,92.336,92.1665,92.3003,25977.0
2019-03-12 10:00:00,103.42,103.5,103.36,103.5,11083.0,92.2378,92.3092,92.1843,92.3092,11083.0
2019-03-12 10:30:00,103.55,103.63,103.39,103.47,36512.0,92.3538,92.4251,92.2111,92.2824,36512.0
2019-03-12 11:00:00,103.45,103.47,103.32,103.37,20900.0,92.2646,92.2824,92.1487,92.1933,20900.0
2019-03-12 11:30:00,103.34,103.62,103.34,103.62,33796.0,92.1665,92.4162,92.1665,92.4162,33796.0
2019-03-12 12:00:00,103.63,103.63,103.5,103.6,35376.0,92.4251,92.4251,92.3092,92.3984,35376.0
2019-03-12 12:30:00,103.58,103.6,103.48,103.55,28241.0,92.3805,92.3984,92.2914,92.3538,28241.0
2019-03-12 13:00:00,103.58,103.61,103.5,103.6,29613.0,92.3805,92.4073,92.3092,92.3984,29613.0
2019-03-12 13:30:00,103.59,103.77,103.54,103.72,117255.0,92.3895,92.55,92.3449,92.5054,117255.0
2019-03-12 14:00:00,103.72,103.78,103.63,103.63,55357.0,92.5054,92.5589,92.4251,92.4251,55357.0
2019-03-12 14:30:00,103.65,103.68,103.61,103.65,38573.0,92.443,92.4697,92.4073,92.443,38573.0
2019-03-12 15:00:00,103.65,103.66,103.4,103.55,65294.0,92.443,92.4519,92.22,92.3538,65294.0
2019-03-12 15:30:00,103.53,103.67,103.45,103.54,94129.0,92.336,92.4608,92.2646,92.3449,94129.0
2019-03-13 09:30:00,103.87,104.09,103.82,104.05,39465.0,92.6392,92.8354,92.5946,92.7997,39465.0
2019-03-13 10:00:00,104.09,104.19,104.08,104.14,19671.0,92.8354,92.9246,92.8265,92.88,19671.0
2019-03-13 10:30:00,104.16,104.3,104.13,104.28,29126.0,92.8978,93.0227,92.8711,93.0049,29126.0
2019-03-13 11:00:00,104.29,104.5,104.29,104.49,31603.0,93.0138,93.2011,93.0138,93.1922,31603.0
2019-03-13 11:30:00,104.5,104.53,104.33,104.4,21895.0,93.2011,93.2278,93.0495,93.1119,21895.0
2019-03-13 12:00:00,104.41,104.47,104.28,104.34,53144.0,93.1208,93.1743,93.0049,93.0584,53144.0
2019-03-13 12:30:00,104.34,104.38,104.26,104.37,151159.0,93.0584,93.094,92.987,93.0851,151159.0
2019-03-13 13:00:00,104.4,104.46,104.4,104.41,18085.0,93.1119,93.1654,93.1119,93.1208,18085.0
2019-03-13 13:30:00,104.41,104.45,104.33,104.43,47933.0,93.1208,93.1565,93.0495,93.1386,47933.0
2019-03-13 14:00:00,104.43,104.55,104.42,104.45,43611.0,93.1386,93.2457,93.1297,93.1565,43611.0
2019-03-13 14:30:00,104.43,104.43,104.13,104.3,68303.0,93.1386,93.1386,92.8711,93.0227,68303.0
2019-03-13 15:00:00,104.25,104.29,104.1,104.2,47740.0,92.9781,93.0138,92.8443,92.9335,47740.0
2019-03-13 15:30:00,104.13,104.31,104.13,104.17,108139.0,92.8711,93.0316,92.8711,92.9068,108139.0
2019-03-14 09:30:00,104.22,104.36,104.06,104.11,39603.0,92.9513,93.0762,92.8086,92.8532,39603.0
2019-03-14 10:00:00,104.1,104.11,103.84,103.97,19627.0,92.8443,92.8532,92.6124,92.7284,19627.0
2019-03-14 10:30:00,103.97,104.09,103.94,104.02,16309.0,92.7284,92.8354,92.7016,92.773,16309.0
2019-03-14 11:00:00,104.04,104.15,103.96,104.03,18592.0,92.7908,92.8889,92.7195,92.7819,18592.0
2019-03-14 11:30:00,104.04,104.22,103.99,104.15,24158.0,92.7908,92.9513,92.7462,92.8889,24158.0
2019-03-14 12:00:00,104.15,104.18,104.04,104.09,26741.0,92.8889,92.9157,92.7908,92.8354,26741.0
2019-03-14 12:30:00,104.11,104.16,104.06,104.08,20222.0,92.8532,92.8978,92.8086,92.8265,20222.0
2019-03-14 13:00:00,104.07,104.07,103.98,104.01,28569.0,92.8176,92.8176,92.7373,92.7641,28569.0
2019-03-14 13:30:00,104.02,104.04,103.86,103.92,11147.0,92.773,92.7908,92.6303,92.6838,11147.0
2019-03-14 14:00:00,103.91,103.98,103.88,103.97,21420.0,92.6749,92.7373,92.6481,92.7284,21420.0
2019-03-14 14:30:00,103.96,103.99,103.87,103.98,18646.0,92.7195,92.7462,92.6392,92.7373,18646.0
2019-03-14 15:00:00,103.97,104.06,103.95,104.03,14282.0,92.7284,92.8086,92.7105,92.7819,14282.0
2019-03-14 15:30:00,104.06,104.16,104.01,104.05,34460.0,92.8086,92.8978,92.7641,92.7997,34460.0
2019-03-15 09:30:00,104.18,104.53,104.11,104.42,37662.0,92.9157,93.2278,92.8532,93.1297,37662.0
2019-03-15 10:00:00,104.41,104.41,104.25,104.37,29654.0,93.1208,93.1208,92.9781,93.0851,29654.0
2019-03-15 10:30:00,104.43,104.43,104.23,104.32,22501.0,93.1386,93.1386,92.9603,93.0405,22501.0
2019-03-15 11:00:00,104.32,104.42,104.27,104.38,18761.0,93.0405,93.1297,92.9959,93.094,18761.0
2019-03-15 11:30:00,104.38,104.55,104.28,104.49,44762.0,93.094,93.2457,93.0049,93.1922,44762.0
2019-03-15 12:00:00,104.44,104.64,104.44,104.6,38062.0,93.1476,93.3259,93.1476,93.2903,38062.0
2019-03-15 12:30:00,104.61,104.77,104.61,104.65,30799.0,93.2992,93.4419,93.2992,93.3349,30799.0
2019-03-15 13:00:00,104.68,104.7,104.57,104.58,15408.0,93.3616,93.3794,93.2635,93.2724,15408.0
2019-03-15 13:30:00,104.59,104.63,104.52,104.53,33950.0,93.2813,93.317,93.2189,93.2278,33950.0
2019-03-15 14:00:00,104.55,104.55,104.4,104.41,61078.0,93.2457,93.2457,93.1119,93.1208,61078.0
2019-03-15 14:30:00,104.42,104.52,104.42,104.45,30752.0,93.1297,93.2189,93.1297,93.1565,30752.0
2019-03-15 15:00:00,104.44,104.48,104.36,104.46,22160.0,93.1476,93.1832,93.0762,93.1654,22160.0
2019-03-15 15:30:00,104.45,104.45,104.22,104.4,57600.0,93.1565,93.1565,92.9513,93.1119,57600.0
2019-03-18 09:30:00,104.09,104.41,103.73,104.39,39186.0,93.2608,93.5475,92.9383,93.5296,39186.0
2019-03-18 10:00:00,104.44,104.47,104.28,104.35,30916.0,93.5744,93.6013,93.4311,93.4938,30916.0
2019-03-18 10:30:00,104.34,104.48,104.27,104.45,17792.0,93.4848,93.6102,93.4221,93.5834,17792.0
2019-03-18 11:00:00,104.42,104.45,104.04,104.07,23176.0,93.5565,93.5834,93.216,93.2429,23176.0
2019-03-18 11:30:00,104.07,104.12,103.96,104.04,79933.0,93.2429,93.2877,93.1443,93.216,79933.0
2019-03-18 12:00:00,104.05,104.09,103.97,104.05,93593.0,93.225,93.2608,93.1533,93.225,93593.0
2019-03-18 12:30:00,104.05,104.2,103.98,104.16,29154.0,93.225,93.3594,93.1623,93.3235,29154.0
2019-03-18 13:00:00,104.17,104.22,104.14,104.19,26547.0,93.3325,93.3773,93.3056,93.3504,26547.0
2019-03-18 13:30:00,104.18,104.26,104.16,104.22,17112.0,93.3415,93.4131,93.3235,93.3773,17112.0
2019-03-18 14:00:00,104.23,104.26,104.18,104.23,31551.0,93.3863,93.4131,93.3415,93.3863,31551.0
2019-03-18 14:30:00,104.23,104.31,104.2,104.24,54819.0,93.3863,93.4579,93.3594,93.3952,54819.0
2019-03-18 15:00:00,104.25,104.25,104.16,104.21,21428.0,93.4042,93.4042,93.3235,93.3683,21428.0
2019-03-18 15:30:00,104.22,104.45,104.22,104.4,84503.0,93.3773,93.5834,93.3773,93.5386,84503.0
2019-03-19 09:30:00,104.74,104.88,104.7,104.73,48684.0,93.8432,93.9686,93.8074,93.8342,48684.0
2019-03-19 10:00:00,104.73,104.89,104.7,104.73,17617.0,93.8342,93.9776,93.8074,93.8342,17617.0
2019-03-19 10:30:00,104.72,104.83,104.61,104.61,75543.0,93.8253,93.9238,93.7267,93.7267,75543.0
2019-03-19 11:00:00,104.59,104.76,104.59,104.71,28436.0,93.7088,93.8611,93.7088,93.8163,28436.0
2019-03-19 11:30:00,104.69,104.99,104.67,104.99,25084.0,93.7984,94.0672,93.7805,94.0672,25084.0
2019-03-19 12:00:00,105.0,105.05,104.92,104.96,44881.0,94.0761,94.1209,94.0045,94.0403,44881.0
2019-03-19 12:30:00,104.95,104.98,104.43,104.73,94089.0,94.0313,94.0582,93.5654,93.8342,94089.0
2019-03-19 13:00:00,104.73,104.76,104.65,104.69,27885.0,93.8342,93.8611,93.7626,93.7984,27885.0
2019-03-19 13:30:00,104.68,104.74,104.56,104.59,15523.0,93.7894,93.8432,93.6819,93.7088,15523.0
2019-03-19 14:00:00,104.55,104.62,104.4,104.53,25630.0,93.673,93.7357,93.5386,93.655,25630.0
2019-03-19 14:30:00,104.53,104.61,104.4,104.41,24053.0,93.655,93.7267,93.5386,93.5475,24053.0
2019-03-19 15:00:00,104.43,104.46,104.1,104.14,139878.0,93.5654,93.5923,93.2698,93.3056,139878.0
2019-03-19 15:30:00,104.09,104.24,103.9,104.24,104334.0,93.2608,93.3952,93.0906,93.3952,104334.0
2019-03-20 09:30:00,104.13,104.13,103.69,103.74,54662.0,93.2967,93.2967,92.9024,92.9472,54662.0
2019-03-20 10:00:00,103.75,103.83,103.53,103.59,39305.0,92.9562,93.0279,92.7591,92.8128,39305.0
2019-03-20 10:30:00,103.6,103.67,103.52,103.66,9853.0,92.8218,92.8845,92.7501,92.8756,9853.0
2019-03-20 11:00:00,103.7,103.74,103.62,103.62,16368.0,92.9114,92.9472,92.8397,92.8397,16368.0
2019-03-20 11:30:00,103.62,103.62,103.26,103.28,18948.0,92.8397,92.8397,92.5172,92.5351,18948.0
2019-03-20 12:00:00,103.3,103.41,103.3,103.38,12013.0,92.553,92.6516,92.553,92.6247,12013.0
2019-03-20 12:30:00,103.36,103.37,103.11,103.27,45668.0,92.6068,92.6157,92.3828,92.5261,45668.0
2019-03-20 13:00:00,103.3,103.42,103.29,103.35,18496.0,92.553,92.6605,92.544,92.5978,18496.0
2019-03-20 13:30:00,103.37,103.5,103.36,103.47,504750.0,92.6157,92.7322,92.6068,92.7053,504750.0
2019-03-20 14:00:00,103.56,104.14,103.56,104.02,111949.0,92.786,93.3056,92.786,93.1981,111949.0
2019-03-20 14:30:00,104.13,104.35,104.04,104.21,47083.0,93.2967,93.4938,93.216,93.3683,47083.0
2019-03-20 15:00:00,104.23,104.31,103.93,103.93,36223.0,93.3863,93.4579,93.1175,93.1175,36223.0
2019-03-20 15:30:00,103.92,103.92,103.47,103.5,98382.0,93.1085,93.1085,92.7053,92.7322,98382.0
2019-03-21 09:30:00,103.25,103.92,103.25,103.84,110690.0,92.5082,93.1085,92.5082,93.0368,110690.0
2019-03-21 10:00:00,103.83,104.13,103.82,104.11,25262.0,93.0279,93.2967,93.0189,93.2787,25262.0
2019-03-21 10:30:00,104.1,104.26,104.06,104.26,22362.0,93.2698,93.4131,93.2339,93.4131,22362.0
2019-03-21 11:00:00,104.3,104.49,104.3,104.38,17172.0,93.449,93.6192,93.449,93.5206,17172.0
2019-03-21 11:30:00,104.41,104.77,104.4,104.77,31364.0,93.5475,93.8701,93.5386,93.8701,31364.0
2019-03-21 12:00:00,104.76,104.76,104.47,104.49,24657.0,93.8611,93.8611,93.6013,93.6192,24657.0
2019-03-21 12:30:00,104.5,104.51,104.39,104.48,16598.0,93.6282,93.6371,93.5296,93.6102,16598.0
2019-03-21 13:00:00,104.5,104.69,104.49,104.69,31534.0,93.6282,93.7984,93.6192,93.7984,31534.0
2019-03-21 13:30:00,104.7,104.74,104.58,104.65,98097.0,93.8074,93.8432,93.6998,93.7626,98097.0
2019-03-21 14:00:00,104.67,104.88,104.67,104.88,97135.0,93.7805,93.9686,93.7805,93.9686,97135.0
2019-03-21 14:30:00,104.88,105.02,104.86,104.89,30263.0,93.9686,94.0941,93.9507,93.9776,30263.0
2019-03-21 15:00:00,104.88,105.05,104.74,104.89,32034.0,93.9686,94.1209,93.8432,93.9776,32034.0
2019-03-21 15:30:00,104.86,105.01,104.77,104.84,143541.0,93.9507,94.0851,93.8701,93.9328,143541.0
2019-03-22 09:30:00,104.37,104.45,103.71,103.72,38957.0,93.5117,93.5834,92.9204,92.9293,38957.0
2019-03-22 10:00:00,103.75,104.01,103.67,103.7,27431.0,92.9562,93.1891,92.8845,92.9114,27431.0
2019-03-22 10:30:00,103.71,103.92,103.5,103.5,98474.0,92.9204,93.1085,92.7322,92.7322,98474.0
2019-03-22 11:00:00,103.46,103.57,103.31,103.34,26353.0,92.6964,92.7949,92.562,92.5888,26353.0
2019-03-22 11:30:00,103.29,103.39,102.8,102.8,42400.0,92.544,92.6336,92.105,92.105,42400.0
2019-03-22 12:00:00,102.76,103.0,102.74,102.83,71786.0,92.0692,92.2842,92.0513,92.1319,71786.0
2019-03-22 12:30:00,102.82,102.97,102.64,102.96,35587.0,92.1229,92.2573,91.9617,92.2484,35587.0
2019-03-22 13:00:00,102.99,103.12,102.93,102.96,27817.0,92.2753,92.3917,92.2215,92.2484,27817.0
2019-03-22 13:30:00,102.98,103.11,102.85,102.86,24615.0,92.2663,92.3828,92.1498,92.1588,24615.0
2019-03-22 14:00:00,102.9,103.35,102.9,103.28,95802.0,92.1946,92.5978,92.1946,92.5351,95802.0
2019-03-22 14:30:00,103.28,103.48,103.13,103.4,102759.0,92.5351,92.7143,92.4007,92.6426,102759.0
2019-03-22 15:00:00,103.41,103.52,103.1,103.1,49963.0,92.6516,92.7501,92.3738,92.3738,49963.0
2019-03-22 15:30:00,103.08,103.09,102.66,102.68,216750.0,92.3559,92.3649,91.9796,91.9975,216750.0
2019-03-25 09:30:00,102.62,102.95,102.3,102.3,47077.0,91.9438,92.2394,91.657,91.657,47077.0
2019-03-25 10:00:00,102.34,102.38,102.12,102.37,49025.0,91.6929,91.7287,91.4958,91.7198,49025.0
2019-03-25 10:30:00,102.43,102.87,102.38,102.76,20197.0,91.7735,92.1677,91.7287,92.0692,20197.0
2019-03-25 11:00:00,102.77,103.18,102.7,103.18,32846.0,92.0781,92.4455,92.0154,92.4455,32846.0
2019-03-25 11:30:00,103.17,103.17,102.68,102.68,36668.0,92.4365,92.4365,91.9975,91.9975,36668.0
2019-03-25 12:00:00,102.66,102.91,102.65,102.83,18639.0,91.9796,92.2036,91.9706,92.1319,18639.0
2019-03-25 12:30:00,102.82,102.85,102.5,102.76,24377.0,92.1229,92.1498,91.8362,92.0692,24377.0
2019-03-25 13:00:00,102.78,102.88,102.63,102.67,28935.0,92.0871,92.1767,91.9527,91.9886,28935.0
2019-03-25 13:30:00,102.69,102.77,102.44,102.45,32135.0,92.0065,92.0781,91.7825,91.7914,32135.0
2019-03-25 14:00:00,102.49,102.54,102.28,102.38,61297.0,91.8273,91.8721,91.6391,91.7287,61297.0
2019-03-25 14:30:00,102.42,102.68,102.41,102.67,38243.0,91.7646,91.9975,91.7556,91.9886,38243.0
2019-03-25 15:00:00,102.67,102.88,102.59,102.78,127481.0,91.9886,92.1767,91.9169,92.0871,127481.0
2019-03-25 15:30:00,102.79,102.84,102.63,102.71,101871.0,92.0961,92.1409,91.9527,92.0244,101871.0
2019-03-26 09:30:00,103.3,103.79,103.3,103.67,30484.0,92.553,92.992,92.553,92.8845,30484.0
2019-03-26 10:00:00,103.67,103.68,103.52,103.64,45911.0,92.8845,92.8935,92.7501,92.8576,45911.0
2019-03-26 10:30:00,103.66,103.9,103.52,103.87,25904.0,92.8756,93.0906,92.7501,93.0637,25904.0
2019-03-26 11:00:00,103.89,103.91,103.57,103.64,24729.0,93.0816,93.0995,92.7949,92.8576,24729.0
2019-03-26 11:30:00,103.62,103.73,103.39,103.46,32987.0,92.8397,92.9383,92.6336,92.6964,32987.0
2019-03-26 12:00:00,103.47,103.54,103.29,103.32,12998.0,92.7053,92.768,92.544,92.5709,12998.0
2019-03-26 12:30:00,103.34,103.36,103.13,103.19,19268.0,92.5888,92.6068,92.4007,92.4545,19268.0
2019-03-26 13:00:00,103.25,103.35,103.22,103.22,25898.0,92.5082,92.5978,92.4813,92.4813,25898.0
2019-03-26 13:30:00,103.22,103.23,103.04,103.05,26753.0,92.4813,92.4903,92.3201,92.329,26753.0
2019-03-26 14:00:00,103.06,103.13,102.98,103.08,31817.0,92.338,92.4007,92.2663,92.3559,31817.0
2019-03-26 14:30:00,103.04,103.31,102.97,103.29,31005.0,92.3201,92.562,92.2573,92.544,31005.0
2019-03-26 15:00:00,103.32,103.43,103.24,103.27,27273.0,92.5709,92.6695,92.4992,92.5261,27273.0
2019-03-26 15:30:00,103.26,103.6,103.21,103.58,103529.0,92.5172,92.8218,92.4724,92.8039,103529.0
2019-03-27 09:30:00,103.6,103.87,103.42,103.45,50591.0,92.8218,93.0637,92.6605,92.6874,50591.0
2019-03-27 10:00:00,103.4,103.82,103.4,103.73,37714.0,92.6426,93.0189,92.6426,92.9383,37714.0
2019-03-27 10:30:00,103.71,103.75,103.19,103.27,47022.0,92.9204,92.9562,92.4545,92.5261,47022.0
2019-03-27 11:00:00,103.3,103.35,102.91,102.91,32157.0,92.553,92.5978,92.2036,92.2036,32157.0
2019-03-27 11:30:00,102.9,102.98,102.63,102.79,56262.0,92.1946,92.2663,91.9527,92.0961,56262.0
2019-03-27 12:00:00,102.77,103.07,102.71,103.04,31276.0,92.0781,92.3469,92.0244,92.3201,31276.0
2019-03-27 12:30:00,103.03,103.17,103.01,103.04,37916.0,92.3111,92.4365,92.2932,92.3201,37916.0
2019-03-27 13:00:00,103.05,103.32,102.94,103.28,31040.0,92.329,92.5709,92.2305,92.5351,31040.0
2019-03-27 13:30:00,103.28,103.38,103.18,103.3,34904.0,92.5351,92.6247,92.4455,92.553,34904.0
2019-03-27 14:00:00,103.32,103.43,103.25,103.34,41949.0,92.5709,92.6695,92.5082,92.5888,41949.0
2019-03-27 14:30:00,103.35,103.44,103.17,103.23,57250.0,92.5978,92.6784,92.4365,92.4903,57250.0
2019-03-27 15:00:00,103.28,103.37,103.13,103.35,65944.0,92.5351,92.6157,92.4007,92.5978,65944.0
2019-03-27 15:30:00,103.38,103.5,103.2,103.25,145628.0,92.6247,92.7322,92.4634,92.5082,145628.0
2019-03-28 09:30:00,103.43,103.78,103.43,103.77,33961.0,92.6695,92.9831,92.6695,92.9741,33961.0
2019-03-28 10:00:00,103.8,103.95,103.8,103.86,18580.0,93.001,93.1354,93.001,93.0547,18580.0
2019-03-28 10:30:00,103.87,103.97,103.7,103.7,65790.0,93.0637,93.1533,92.9114,92.9114,65790.0
2019-03-28 11:00:00,103.71,103.71,103.24,103.24,24955.0,92.9204,92.9204,92.4992,92.4992,24955.0
2019-03-28 11:30:00,103.24,103.42,103.19,103.3,77050.0,92.4992,92.6605,92.4545,92.553,77050.0
2019-03-28 12:00:00,103.26,103.35,103.08,103.29,253096.0,92.5172,92.5978,92.3559,92.544,253096.0
2019-03-28 12:30:00,103.3,103.48,103.27,103.46,21085.0,92.553,92.7143,92.5261,92.6964,21085.0
2019-03-28 13:00:00,103.48,103.61,103.46,103.56,18530.0,92.7143,92.8308,92.6964,92.786,18530.0
2019-03-28 13:30:00,103.57,103.64,103.51,103.64,18168.0,92.7949,92.8576,92.7412,92.8576,18168.0
2019-03-28 14:00:00,103.65,103.68,103.61,103.65,42838.0,92.8666,92.8935,92.8308,92.8666,42838.0
2019-03-28 14:30:00,103.64,103.64,103.52,103.61,26182.0,92.8576,92.8576,92.7501,92.8308,26182.0
2019-03-28 15:00:00,103.59,103.79,103.57,103.72,27284.0,92.8128,92.992,92.7949,92.9293,27284.0
2019-03-28 15:30:00,103.75,103.85,103.71,103.8,68037.0,92.9562,93.0458,92.9204,93.001,68037.0
2019-03-29 09:30:00,104.39,104.49,104.23,104.36,42592.0,93.5296,93.6192,93.3863,93.5027,42592.0
2019-03-29 10:00:00,104.38,104.45,104.27,104.41,64642.0,93.5206,93.5834,93.4221,93.5475,64642.0
2019-03-29 10:30:00,104.41,104.43,104.11,104.19,28748.0,93.5475,93.5654,93.2787,93.3504,28748.0
2019-03-29 11:00:00,104.19,104.34,104.19,104.21,25134.0,93.3504,93.4848,93.3504,93.3683,25134.0
2019-03-29 11:30:00,104.27,104.38,104.23,104.23,34108.0,93.4221,93.5206,93.3863,93.3863,34108.0
2019-03-29 12:00:00,104.24,104.25,104.05,104.23,39506.0,93.3952,93.4042,93.225,93.3863,39506.0
2019-03-29 12:30:00,104.23,104.32,104.19,104.3,16886.0,93.3863,93.4669,93.3504,93.449,16886.0
2019-03-29 13:00:00,104.31,104.33,104.2,104.3,17180.0,93.4579,93.4758,93.3594,93.449,17180.0
2019-03-29 13:30:00,104.29,104.33,104.21,104.28,38418.0,93.44,93.4758,93.3683,93.4311,38418.0
2019-03-29 14:00:00,104.25,104.41,104.25,104.39,22306.0,93.4042,93.5475,93.4042,93.5296,22306.0
2019-03-29 14:30:00,104.38,104.58,104.28,104.52,68167.0,93.5206,93.6998,93.4311,93.6461,68167.0
2019-03-29 15:00:00,104.54,104.6,104.32,104.39,38036.0,93.664,93.7178,93.4669,93.5296,38036.0
2019-03-29 15:30:00,104.37,104.53,104.3,104.45,248006.0,93.5117,93.655,93.449,93.5834,248006.0
2019-04-01 09:30:00,105.19,105.33,105.12,105.2,75840.0,94.2464,94.3718,94.1837,94.2553,75840.0
2019-04-01 10:00:00,105.23,105.5,105.23,105.4,124654.0,94.2822,94.5241,94.2822,94.4345,124654.0
2019-04-01 10:30:00,105.42,105.44,105.31,105.35,43296.0,94.4524,94.4704,94.3539,94.3897,43296.0
2019-04-01 11:00:00,105.34,105.42,105.32,105.36,43023.0,94.3808,94.4524,94.3629,94.3987,43023.0
2019-04-01 11:30:00,105.34,105.39,105.22,105.36,27964.0,94.3808,94.4256,94.2733,94.3987,27964.0
2019-04-01 12:00:00,105.36,105.47,105.29,105.41,40799.0,94.3987,94.4972,94.336,94.4435,40799.0
2019-04-01 12:30:00,105.41,105.5,105.36,105.49,162961.0,94.4435,94.5241,94.3987,94.5152,162961.0
2019-04-01 13:00:00,105.5,105.54,105.43,105.48,39827.0,94.5241,94.56,94.4614,94.5062,39827.0
2019-04-01 13:30:00,105.48,105.58,105.46,105.58,52765.0,94.5062,94.5958,94.4883,94.5958,52765.0
2019-04-01 14:00:00,105.58,105.67,105.54,105.55,37113.0,94.5958,94.6764,94.56,94.5689,37113.0
2019-04-01 14:30:00,105.57,105.62,105.52,105.57,43435.0,94.5868,94.6316,94.542,94.5868,43435.0
2019-04-01 15:00:00,105.55,105.65,105.47,105.64,102648.0,94.5689,94.6585,94.4972,94.6496,102648.0
2019-04-01 15:30:00,105.65,105.85,105.6,105.76,390134.0,94.6585,94.8377,94.6137,94.7571,390134.0
2019-04-02 09:30:00,105.81,105.83,105.48,105.75,35478.0,94.8019,94.8198,94.5062,94.7481,35478.0
2019-04-02 10:00:00,105.78,105.84,105.63,105.83,37506.0,94.775,94.8288,94.6406,94.8198,37506.0
2019-04-02 10:30:00,105.8,105.83,105.63,105.63,35381.0,94.7929,94.8198,94.6406,94.6406,35381.0
2019-04-02 11:00:00,105.63,105.66,105.39,105.66,33487.0,94.6406,94.6675,94.4256,94.6675,33487.0
2019-04-02 11:30:00,105.67,105.75,105.53,105.7,31793.0,94.6764,94.7481,94.551,94.7033,31793.0
2019-04-02 12:00:00,105.69,105.74,105.52,105.56,33607.0,94.6944,94.7392,94.542,94.5779,33607.0
2019-04-02 12:30:00,105.56,105.61,105.52,105.59,25515.0,94.5779,94.6227,94.542,94.6048,25515.0
2019-04-02 13:00:00,105.59,105.68,105.54,105.62,33837.0,94.6048,94.6854,94.56,94.6316,33837.0
2019-04-02 13:30:00,105.61,105.69,105.59,105.6,32324.0,94.6227,94.6944,94.6048,94.6137,32324.0
2019-04-02 14:00:00,105.59,105.68,105.59,105.67,34821.0,94.6048,94.6854,94.6048,94.6764,34821.0
2019-04-02 14:30:00,105.66,105.7,105.62,105.68,110800.0,94.6675,94.7033,94.6316,94.6854,110800.0
2019-04-02 15:00:00,105.68,105.72,105.67,105.71,99896.0,94.6854,94.7212,94.6764,94.7123,99896.0
2019-04-02 15:30:00,105.7,105.78,105.68,105.68,129358.0,94.7033,94.775,94.6854,94.6854,129358.0
2019-04-03 09:30:00,106.2,106.39,106.14,106.14,37187.0,95.1513,95.3215,95.0975,95.0975,37187.0
2019-04-03 10:00:00,106.11,106.26,105.99,106.16,69995.0,95.0707,95.2051,94.9631,95.1155,69995.0
2019-04-03 10:30:00,106.14,106.33,106.11,106.26,38064.0,95.0975,95.2678,95.0707,95.2051,38064.0
2019-04-03 11:00:00,106.29,106.43,106.2,106.27,54639.0,95.2319,95.3574,95.1513,95.214,54639.0
2019-04-03 11:30:00,106.25,106.37,106.25,106.32,130722.0,95.1961,95.3036,95.1961,95.2588,130722.0
2019-04-03 12:00:00,106.32,106.39,106.28,106.32,49237.0,95.2588,95.3215,95.223,95.2588,49237.0
2019-04-03 12:30:00,106.32,106.35,106.22,106.27,31416.0,95.2588,95.2857,95.1692,95.214,31416.0
2019-04-03 13:00:00,106.26,106.32,106.23,106.31,11899.0,95.2051,95.2588,95.1782,95.2499,11899.0
2019-04-03 13:30:00,106.28,106.29,105.98,105.99,27481.0,95.223,95.2319,94.9542,94.9631,27481.0
2019-04-03 14:00:00,106.0,106.07,105.91,106.06,39893.0,94.9721,95.0348,94.8915,95.0259,39893.0
2019-04-03 14:30:00,106.05,106.05,105.86,105.94,26979.0,95.0169,95.0169,94.8467,94.9184,26979.0
2019-04-03 15:00:00,105.9,105.96,105.7,105.89,198365.0,94.8825,94.9363,94.7033,94.8736,198365.0
2019-04-03 15:30:00,105.88,106.04,105.83,105.98,132878.0,94.8646,95.0079,94.8198,94.9542,132878.0
2019-04-04 09:30:00,106.01,106.23,106.01,106.2,43417.0,94.9811,95.1782,94.9811,95.1513,43417.0
2019-04-04 10:00:00,106.21,106.24,106.05,106.05,45609.0,95.1603,95.1871,95.0169,95.0169,45609.0
2019-04-04 10:30:00,106.0,106.26,105.96,106.22,42292.0,94.9721,95.2051,94.9363,95.1692,42292.0
2019-04-04 11:00:00,106.18,106.3,105.94,106.16,24226.0,95.1334,95.2409,94.9184,95.1155,24226.0
2019-04-04 11:30:00,106.17,106.17,105.99,106.05,21509.0,95.1244,95.1244,94.9631,95.0169,21509.0
2019-04-04 12:00:00,106.04,106.12,105.86,105.96,1012633.0,95.0079,95.0796,94.8467,94.9363,1012633.0
2019-04-04 12:30:00,105.93,106.08,105.89,106.05,28850.0,94.9094,95.0438,94.8736,95.0169,28850.0
2019-04-04 13:00:00,106.06,106.11,106.01,106.04,66233.0,95.0259,95.0707,94.9811,95.0079,66233.0
2019-04-04 13:30:00,106.05,106.15,106.05,106.1,75546.0,95.0169,95.1065,95.0169,95.0617,75546.0
2019-04-04 14:00:00,106.11,106.24,106.07,106.17,53865.0,95.0707,95.1871,95.0348,95.1244,53865.0
2019-04-04 14:30:00,106.18,106.26,106.15,106.21,135556.0,95.1334,95.2051,95.1065,95.1603,135556.0
2019-04-04 15:00:00,106.24,106.26,106.12,106.19,85310.0,95.1871,95.2051,95.0796,95.1423,85310.0
2019-04-04 15:30:00,106.21,106.36,106.21,106.3,83656.0,95.1603,95.2947,95.1603,95.2409,83656.0
2019-04-05 09:30:00,106.59,106.79,106.51,106.78,40773.0,95.5007,95.6799,95.429,95.671,40773.0
2019-04-05 10:00:00,106.77,106.93,106.74,106.85,24485.0,95.662,95.8054,95.6351,95.7337,24485.0
2019-04-05 10:30:00,106.89,106.99,106.85,106.89,23177.0,95.7695,95.8591,95.7337,95.7695,23177.0
2019-04-05 11:00:00,106.88,107.02,106.86,106.94,17093.0,95.7606,95.886,95.7426,95.8143,17093.0
2019-04-05 11:30:00,106.93,106.97,106.87,106.9,21915.0,95.8054,95.8412,95.7516,95.7785,21915.0
2019-04-05 12:00:00,106.93,106.98,106.9,106.93,23238.0,95.8054,95.8502,95.7785,95.8054,23238.0
2019-04-05 12:30:00,106.92,106.92,106.77,106.89,110776.0,95.7964,95.7964,95.662,95.7695,110776.0
2019-04-05 13:00:00,106.9,106.93,106.88,106.9,36768.0,95.7785,95.8054,95.7606,95.7785,36768.0
2019-04-05 13:30:00,106.9,107.01,106.89,107.01,39404.0,95.7785,95.877,95.7695,95.877,39404.0
2019-04-05 14:00:00,107.0,107.01,106.86,106.89,44468.0,95.8681,95.877,95.7426,95.7695,44468.0
2019-04-05 14:30:00,106.89,106.93,106.86,106.91,23630.0,95.7695,95.8054,95.7426,95.7874,23630.0
2019-04-05 15:00:00,106.91,107.0,106.83,106.98,349158.0,95.7874,95.8681,95.7158,95.8502,349158.0
2019-04-05 15:30:00,106.98,107.05,106.91,107.03,43102.0,95.8502,95.9129,95.7874,95.895,43102.0
2019-04-08 09:30:00,106.9,107.02,106.61,106.74,83565.0,95.7785,95.886,95.5186,95.6351,83565.0
2019-04-08 10:00:00,106.73,106.82,106.66,106.77,18471.0,95.6262,95.7068,95.5634,95.662,18471.0
2019-04-08 10:30:00,106.78,106.94,106.78,106.86,52705.0,95.671,95.8143,95.671,95.7426,52705.0
2019-04-08 11:00:00,106.87,106.9,106.7,106.79,39163.0,95.7516,95.7785,95.5993,95.6799,39163.0
2019-04-08 11:30:00,106.82,106.94,106.81,106.81,98548.0,95.7068,95.8143,95.6978,95.6978,98548.0
2019-04-08 12:00:00,106.81,106.83,106.68,106.8,49408.0,95.6978,95.7158,95.5814,95.6889,49408.0
2019-04-08 12:30:00,106.8,106.84,106.75,106.8,20645.0,95.6889,95.7247,95.6441,95.6889,20645.0
2019-04-08 13:00:00,106.8,106.86,106.77,106.85,17067.0,95.6889,95.7426,95.662,95.7337,17067.0
2019-04-08 13:30:00,106.84,106.95,106.82,106.94,34202.0,95.7247,95.8233,95.7068,95.8143,34202.0
2019-04-08 14:00:00,106.95,107.02,106.92,106.95,33484.0,95.8233,95.886,95.7964,95.8233,33484.0
2019-04-08 14:30:00,106.94,106.99,106.9,106.93,31694.0,95.8143,95.8591,95.7785,95.8054,31694.0
2019-04-08 15:00:00,106.93,106.97,106.91,106.94,39811.0,95.8054,95.8412,95.7874,95.8143,39811.0
2019-04-08 15:30:00,106.94,107.1,106.91,107.1,251511.0,95.8143,95.9577,95.7874,95.9577,251511.0
2019-04-09 09:30:00,106.71,106.71,106.27,106.43,33217.0,95.6082,95.6082,95.214,95.3574,33217.0
2019-04-09 10:00:00,106.43,106.43,106.29,106.41,10199.0,95.3574,95.3574,95.2319,95.3395,10199.0
2019-04-09 10:30:00,106.4,106.45,106.21,106.36,30730.0,95.3305,95.3753,95.1603,95.2947,30730.0
2019-04-09 11:00:00,106.37,106.46,106.35,106.4,24794.0,95.3036,95.3843,95.2857,95.3305,24794.0
2019-04-09 11:30:00,106.41,106.46,106.34,106.43,11784.0,95.3395,95.3843,95.2767,95.3574,11784.0
2019-04-09 12:00:00,106.41,106.61,106.39,106.53,25944.0,95.3395,95.5186,95.3215,95.447,25944.0
2019-04-09 12:30:00,106.55,106.55,106.44,106.44,12460.0,95.4649,95.4649,95.3663,95.3663,12460.0
2019-04-09 13:00:00,106.42,106.42,106.37,106.38,35100.0,95.3484,95.3484,95.3036,95.3126,35100.0
2019-04-09 13:30:00,106.37,106.42,106.31,106.33,13566.0,95.3036,95.3484,95.2499,95.2678,13566.0
2019-04-09 14:00:00,106.34,106.35,106.24,106.27,25691.0,95.2767,95.2857,95.1871,95.214,25691.0
2019-04-09 14:30:00,106.25,106.3,106.14,106.17,58401.0,95.1961,95.2409,95.0975,95.1244,58401.0
2019-04-09 15:00:00,106.16,106.24,106.08,106.11,89743.0,95.1155,95.1871,95.0438,95.0707,89743.0
2019-04-09 15:30:00,106.11,106.25,106.04,106.23,109823.0,95.0707,95.1961,95.0079,95.1782,109823.0
2019-04-10 09:30:00,106.4,106.52,106.37,106.47,35899.0,95.3305,95.438,95.3036,95.3932,35899.0
2019-04-10 10:00:00,106.46,106.48,106.23,106.26,29487.0,95.3843,95.4022,95.1782,95.2051,29487.0
2019-04-10 10:30:00,106.27,106.44,106.27,106.41,18188.0,95.214,95.3663,95.214,95.3395,18188.0
2019-04-10 11:00:00,106.45,106.52,106.4,106.43,29918.0,95.3753,95.438,95.3305,95.3574,29918.0
2019-04-10 11:30:00,106.45,106.56,106.45,106.52,17968.0,95.3753,95.4738,95.3753,95.438,17968.0
2019-04-10 12:00:00,106.53,106.58,106.5,106.57,14675.0,95.447,95.4918,95.4201,95.4828,14675.0
2019-04-10 12:30:00,106.58,106.59,106.51,106.51,13445.0,95.4918,95.5007,95.429,95.429,13445.0
2019-04-10 13:00:00,106.55,106.62,106.51,106.59,15028.0,95.4649,95.5276,95.429,95.5007,15028.0
2019-04-10 13:30:00,106.59,106.66,106.56,106.64,28491.0,95.5007,95.5634,95.4738,95.5455,28491.0
2019-04-10 14:00:00,106.67,106.68,106.47,106.58,24021.0,95.5724,95.5814,95.3932,95.4918,24021.0
2019-04-10 14:30:00,106.56,106.7,106.52,106.67,44313.0,95.4738,95.5993,95.438,95.5724,44313.0
2019-04-10 15:00:00,106.69,106.81,106.68,106.73,70580.0,95.5903,95.6978,95.5814,95.6262,70580.0
2019-04-10 15:30:00,106.76,106.79,106.64,106.79,74273.0,95.653,95.6799,95.5455,95.6799,74273.0
2019-04-11 09:30:00,106.98,107.09,106.84,107.01,38758.0,95.8502,95.9487,95.7247,95.877,38758.0
2019-04-11 10:00:00,107.01,107.06,106.88,107.04,39633.0,95.877,95.9218,95.7606,95.9039,39633.0
2019-04-11 10:30:00,107.04,107.08,106.94,106.98,22031.0,95.9039,95.9397,95.8143,95.8502,22031.0
2019-04-11 11:00:00,106.99,107.04,106.89,106.96,12905.0,95.8591,95.9039,95.7695,95.8322,12905.0
2019-04-11 11:30:00,106.92,106.93,106.58,106.78,24852.0,95.7964,95.8054,95.4918,95.671,24852.0
2019-04-11 12:00:00,106.77,106.8,106.69,106.72,19457.0,95.662,95.6889,95.5903,95.6172,19457.0
2019-04-11 12:30:00,106.7,106.81,106.69,106.8,47212.0,95.5993,95.6978,95.5903,95.6889,47212.0
2019-04-11 13:00:00,106.8,106.84,106.78,106.79,14137.0,95.6889,95.7247,95.671,95.6799,14137.0
2019-04-11 13:30:00,106.74,106.79,106.67,106.75,45879.0,95.6351,95.6799,95.5724,95.6441,45879.0
2019-04-11 14:00:00,106.75,106.78,106.67,106.68,24744.0,95.6441,95.671,95.5724,95.5814,24744.0
2019-04-11 14:30:00,106.67,106.75,106.64,106.69,30013.0,95.5724,95.6441,95.5455,95.5903,30013.0
2019-04-11 15:00:00,106.7,106.79,106.68,106.73,47046.0,95.5993,95.6799,95.5814,95.6262,47046.0
2019-04-11 15:30:00,106.74,106.94,106.74,106.9,56397.0,95.6351,95.8143,95.6351,95.7785,56397.0
2019-04-12 09:30:00,107.57,107.9,107.57,107.8,21844.0,96.3788,96.6744,96.3788,96.5848,21844.0
2019-04-12 10:00:00,107.82,107.83,107.58,107.71,58624.0,96.6028,96.6117,96.3877,96.5042,58624.0
2019-04-12 10:30:00,107.72,107.72,107.43,107.49,31073.0,96.5132,96.5132,96.2533,96.3071,31073.0
2019-04-12 11:00:00,107.46,107.5,107.41,107.47,27704.0,96.2802,96.3161,96.2354,96.2892,27704.0
2019-04-12 11:30:00,107.47,107.51,107.37,107.49,27825.0,96.2892,96.325,96.1996,96.3071,27825.0
2019-04-12 12:00:00,107.48,107.66,107.46,107.63,24925.0,96.2981,96.4594,96.2802,96.4325,24925.0
2019-04-12 12:30:00,107.64,107.72,107.61,107.71,24548.0,96.4415,96.5132,96.4146,96.5042,24548.0
2019-04-12 13:00:00,107.73,107.77,107.73,107.73,16287.0,96.5221,96.558,96.5221,96.5221,16287.0
2019-04-12 13:30:00,107.73,107.74,107.66,107.66,18397.0,96.5221,96.5311,96.4594,96.4594,18397.0
2019-04-12 14:00:00,107.66,107.75,107.65,107.71,19068.0,96.4594,96.54,96.4504,96.5042,19068.0
2019-04-12 14:30:00,107.71,107.73,107.63,107.63,32742.0,96.5042,96.5221,96.4325,96.4325,32742.0
2019-04-12 15:00:00,107.64,107.73,107.62,107.72,40826.0,96.4415,96.5221,96.4236,96.5132,40826.0
2019-04-12 15:30:00,107.7,107.79,107.67,107.78,70905.0,96.4952,96.5759,96.4684,96.5669,70905.0
2019-04-15 09:30:00,107.86,107.86,107.55,107.61,27871.0,96.6386,96.6386,96.3609,96.4146,27871.0
2019-04-15 10:00:00,107.63,107.72,107.58,107.58,20717.0,96.4325,96.5132,96.3877,96.3877,20717.0
2019-04-15 10:30:00,107.56,107.57,107.38,107.49,30304.0,96.3698,96.3788,96.2085,96.3071,30304.0
2019-04-15 11:00:00,107.51,107.61,107.45,107.58,13282.0,96.325,96.4146,96.2713,96.3877,13282.0
2019-04-15 11:30:00,107.53,107.56,107.44,107.47,59587.0,96.3429,96.3698,96.2623,96.2892,59587.0
2019-04-15 12:00:00,107.45,107.46,107.34,107.38,24290.0,96.2713,96.2802,96.1727,96.2085,24290.0
2019-04-15 12:30:00,107.4,107.44,107.38,107.4,10308.0,96.2265,96.2623,96.2085,96.2265,10308.0
2019-04-15 13:00:00,107.41,107.52,107.4,107.51,16798.0,96.2354,96.334,96.2265,96.325,16798.0
2019-04-15 13:30:00,107.54,107.57,107.52,107.53,29207.0,96.3519,96.3788,96.334,96.3429,29207.0
2019-04-15 14:00:00,107.53,107.56,107.48,107.49,19937.0,96.3429,96.3698,96.2981,96.3071,19937.0
2019-04-15 14:30:00,107.5,107.5,107.42,107.49,40555.0,96.3161,96.3161,96.2444,96.3071,40555.0
2019-04-15 15:00:00,107.5,107.57,107.48,107.53,24950.0,96.3161,96.3788,96.2981,96.3429,24950.0
2019-04-15 15:30:00,107.51,107.52,107.41,107.48,49869.0,96.325,96.334,96.2354,96.2981,49869.0
2019-04-16 09:30:00,107.86,107.86,107.63,107.66,32781.0,96.6386,96.6386,96.4325,96.4594,32781.0
2019-04-16 10:00:00,107.7,107.71,107.56,107.56,15609.0,96.4952,96.5042,96.3698,96.3698,15609.0
2019-04-16 10:30:00,107.57,107.59,107.46,107.46,21473.0,96.3788,96.3967,96.2802,96.2802,21473.0
2019-04-16 11:00:00,107.47,107.54,107.43,107.51,30871.0,96.2892,96.3519,96.2533,96.325,30871.0
2019-04-16 11:30:00,107.49,107.49,107.42,107.47,20122.0,96.3071,96.3071,96.2444,96.2892,20122.0
2019-04-16 12:00:00,107.44,107.53,107.44,107.46,55675.0,96.2623,96.3429,96.2623,96.2802,55675.0
2019-04-16 12:30:00,107.46,107.53,107.46,107.51,41023.0,96.2802,96.3429,96.2802,96.325,41023.0
2019-04-16 13:00:00,107.5,107.51,107.43,107.43,14954.0,96.3161,96.325,96.2533,96.2533,14954.0
2019-04-16 13:30:00,107.44,107.46,107.36,107.4,30524.0,96.2623,96.2802,96.1906,96.2265,30524.0
2019-04-16 14:00:00,107.36,107.44,107.29,107.44,73780.0,96.1906,96.2623,96.1279,96.2623,73780.0
2019-04-16 14:30:00,107.47,107.52,107.45,107.5,25346.0,96.2892,96.334,96.2713,96.3161,25346.0
2019-04-16 15:00:00,107.5,107.56,107.48,107.53,49953.0,96.3161,96.3698,96.2981,96.3429,49953.0
2019-04-16 15:30:00,107.53,107.53,107.28,107.5,78089.0,96.3429,96.3429,96.1189,96.3161,78089.0
2019-04-17 09:30:00,107.9,108.0,107.46,107.49,47890.0,96.6744,96.764,96.2802,96.3071,47890.0
2019-04-17 10:00:00,107.44,107.44,107.18,107.37,74377.0,96.2623,96.2623,96.0293,96.1996,74377.0
2019-04-17 10:30:00,107.38,107.44,107.19,107.19,30030.0,96.2085,96.2623,96.0383,96.0383,30030.0
2019-04-17 11:00:00,107.19,107.34,107.13,107.13,20591.0,96.0383,96.1727,95.9845,95.9845,20591.0
2019-04-17 11:30:00,107.11,107.18,106.99,107.11,28409.0,95.9666,96.0293,95.8591,95.9666,28409.0
2019-04-17 12:00:00,107.04,107.06,106.89,107.04,18465.0,95.9039,95.9218,95.7695,95.9039,18465.0
2019-04-17 12:30:00,107.05,107.08,107.01,107.06,18063.0,95.9129,95.9397,95.877,95.9218,18063.0
2019-04-17 13:00:00,107.06,107.13,106.96,106.96,34828.0,95.9218,95.9845,95.8322,95.8322,34828.0
2019-04-17 13:30:00,107.0,107.06,106.93,106.96,13260.0,95.8681,95.9218,95.8054,95.8322,13260.0
2019-04-17 14:00:00,106.96,106.97,106.74,106.75,27831.0,95.8322,95.8412,95.6351,95.6441,27831.0
2019-04-17 14:30:00,106.79,106.94,106.78,106.94,25819.0,95.6799,95.8143,95.671,95.8143,25819.0
2019-04-17 15:00:00,106.96,107.0,106.93,106.94,26069.0,95.8322,95.8681,95.8054,95.8143,26069.0
2019-04-17 15:30:00,106.96,107.0,106.88,106.88,49622.0,95.8322,95.8681,95.7606,95.7606,49622.0
2019-04-18 09:30:00,107.15,107.17,106.91,106.93,34453.0,96.0025,96.0204,95.7874,95.8054,34453.0
2019-04-18 10:00:00,106.92,106.94,106.7,106.72,69833.0,95.7964,95.8143,95.5993,95.6172,69833.0
2019-04-18 10:30:00,106.73,106.83,106.62,106.81,16592.0,95.6262,95.7158,95.5276,95.6978,16592.0
2019-04-18 11:00:00,106.83,106.94,106.71,106.73,41059.0,95.7158,95.8143,95.6082,95.6262,41059.0
2019-04-18 11:30:00,106.8,107.04,106.8,107.04,11481.0,95.6889,95.9039,95.6889,95.9039,11481.0
2019-04-18 12:00:00,107.05,107.16,107.03,107.11,26182.0,95.9129,96.0114,95.895,95.9666,26182.0
2019-04-18 12:30:00,107.13,107.2,107.11,107.13,29895.0,95.9845,96.0473,95.9666,95.9845,29895.0
2019-04-18 13:00:00,107.1,107.14,107.07,107.14,26414.0,95.9577,95.9935,95.9308,95.9935,26414.0
2019-04-18 13:30:00,107.14,107.18,107.08,107.16,27786.0,95.9935,96.0293,95.9397,96.0114,27786.0
2019-04-18 14:00:00,107.16,107.17,107.09,107.15,44016.0,96.0114,96.0204,95.9487,96.0025,44016.0
2019-04-18 14:30:00,107.14,107.22,107.12,107.21,42865.0,95.9935,96.0652,95.9756,96.0562,42865.0
2019-04-18 15:00:00,107.21,107.23,107.16,107.2,16862.0,96.0562,96.0741,96.0114,96.0473,16862.0
2019-04-18 15:30:00,107.19,107.19,107.02,107.1,103073.0,96.0383,96.0383,95.886,95.9577,103073.0
2019-04-22 09:30:00,106.88,106.98,106.79,106.91,26517.0,95.7606,95.8502,95.6799,95.7874,26517.0
2019-04-22 10:00:00,106.94,106.95,106.71,106.82,15091.0,95.8143,95.8233,95.6082,95.7068,15091.0
2019-04-22 10:30:00,106.81,106.91,106.74,106.85,36014.0,95.6978,95.7874,95.6351,95.7337,36014.0
2019-04-22 11:00:00,106.86,106.88,106.74,106.82,12955.0,95.7426,95.7606,95.6351,95.7068,12955.0
2019-04-22 11:30:00,106.84,106.92,106.82,106.86,16580.0,95.7247,95.7964,95.7068,95.7426,16580.0
2019-04-22 12:00:00,106.82,106.87,106.78,106.85,24016.0,95.7068,95.7516,95.671,95.7337,24016.0
2019-04-22 12:30:00,106.84,106.89,106.83,106.87,14363.0,95.7247,95.7695,95.7158,95.7516,14363.0
2019-04-22 13:00:00,106.86,106.87,106.8,106.84,17010.0,95.7426,95.7516,95.6889,95.7247,17010.0
2019-04-22 13:30:00,106.83,106.85,106.79,106.81,15702.0,95.7158,95.7337,95.6799,95.6978,15702.0
2019-04-22 14:00:00,106.82,106.82,106.76,106.76,19007.0,95.7068,95.7068,95.653,95.653,19007.0
2019-04-22 14:30:00,106.76,106.78,106.68,106.72,137430.0,95.653,95.671,95.5814,95.6172,137430.0
2019-04-22 15:00:00,106.72,106.76,106.65,106.71,35892.0,95.6172,95.653,95.5545,95.6082,35892.0
2019-04-22 15:30:00,106.72,106.91,106.71,106.85,55828.0,95.6172,95.7874,95.6082,95.7337,55828.0
2019-04-23 09:30:00,107.02,107.21,107.01,107.11,33176.0,95.886,96.0562,95.877,95.9666,33176.0
2019-04-23 10:00:00,107.11,107.25,107.11,107.25,30865.0,95.9666,96.0921,95.9666,96.0921,30865.0
2019-04-23 10:30:00,107.27,107.37,107.21,107.35,28920.0,96.11,96.1996,96.0562,96.1817,28920.0
2019-04-23 11:00:00,107.36,107.64,107.36,107.64,19709.0,96.1906,96.4415,96.1906,96.4415,19709.0
2019-04-23 11:30:00,107.64,107.8,107.64,107.77,48568.0,96.4415,96.5848,96.4415,96.558,48568.0
2019-04-23 12:00:00,107.78,107.97,107.78,107.86,34819.0,96.5669,96.7372,96.5669,96.6386,34819.0
2019-04-23 12:30:00,107.87,107.87,107.79,107.83,21504.0,96.6476,96.6476,96.5759,96.6117,21504.0
2019-04-23 13:00:00,107.84,107.87,107.82,107.83,44006.0,96.6207,96.6476,96.6028,96.6117,44006.0
2019-04-23 13:30:00,107.83,107.86,107.82,107.84,23271.0,96.6117,96.6386,96.6028,96.6207,23271.0
2019-04-23 14:00:00,107.82,107.9,107.79,107.88,45022.0,96.6028,96.6744,96.5759,96.6565,45022.0
2019-04-23 14:30:00,107.87,107.92,107.85,107.86,38286.0,96.6476,96.6924,96.6296,96.6386,38286.0
2019-04-23 15:00:00,107.85,107.88,107.78,107.79,35456.0,96.6296,96.6565,96.5669,96.5759,35456.0
2019-04-23 15:30:00,107.8,107.88,107.75,107.84,68532.0,96.5848,96.6565,96.54,96.6207,68532.0
2019-04-24 09:30:00,107.87,107.92,107.75,107.91,84883.0,96.6476,96.6924,96.54,96.6834,84883.0
2019-04-24 10:00:00,107.91,108.01,107.86,107.99,34219.0,96.6834,96.773,96.6386,96.7551,34219.0
2019-04-24 10:30:00,107.99,108.1,107.96,108.09,27827.0,96.7551,96.8536,96.7282,96.8447,27827.0
2019-04-24 11:00:00,108.09,108.12,108.0,108.0,28059.0,96.8447,96.8716,96.764,96.764,28059.0
2019-04-24 11:30:00,108.02,108.09,107.91,107.93,26823.0,96.782,96.8447,96.6834,96.7013,26823.0
2019-04-24 12:00:00,107.94,107.99,107.86,107.97,20721.0,96.7103,96.7551,96.6386,96.7372,20721.0
2019-04-24 12:30:00,107.98,108.02,107.86,107.87,36380.0,96.7461,96.782,96.6386,96.6476,36380.0
2019-04-24 13:00:00,107.86,107.88,107.72,107.87,21023.0,96.6386,96.6565,96.5132,96.6476,21023.0
2019-04-24 13:30:00,107.9,107.95,107.89,107.9,20265.0,96.6744,96.7192,96.6655,96.6744,20265.0
2019-04-24 14:00:00,107.86,107.95,107.86,107.9,50297.0,96.6386,96.7192,96.6386,96.6744,50297.0
2019-04-24 14:30:00,107.91,108.04,107.89,108.03,23033.0,96.6834,96.7999,96.6655,96.7909,23033.0
2019-04-24 15:00:00,108.04,108.09,108.02,108.03,24958.0,96.7999,96.8447,96.782,96.7909,24958.0
2019-04-24 15:30:00,108.03,108.06,107.82,107.83,88452.0,96.7909,96.8178,96.6028,96.6117,88452.0
2019-04-25 09:30:00,107.16,107.51,106.96,107.26,104609.0,96.0114,96.325,95.8322,96.101,104609.0
2019-04-25 10:00:00,107.28,107.31,106.77,106.87,24094.0,96.1189,96.1458,95.662,95.7516,24094.0
2019-04-25 10:30:00,106.83,107.08,106.69,107.06,22472.0,95.7158,95.9397,95.5903,95.9218,22472.0
2019-04-25 11:00:00,107.06,107.33,107.03,107.3,22462.0,95.9218,96.1637,95.895,96.1369,22462.0
2019-04-25 11:30:00,107.31,107.5,107.31,107.45,54753.0,96.1458,96.3161,96.1458,96.2713,54753.0
2019-04-25 12:00:00,107.44,107.46,107.29,107.29,24320.0,96.2623,96.2802,96.1279,96.1279,24320.0
2019-04-25 12:30:00,107.29,107.43,107.28,107.43,12290.0,96.1279,96.2533,96.1189,96.2533,12290.0
2019-04-25 13:00:00,107.44,107.46,107.34,107.46,17129.0,96.2623,96.2802,96.1727,96.2802,17129.0
2019-04-25 13:30:00,107.45,107.46,107.35,107.42,17543.0,96.2713,96.2802,96.1817,96.2444,17543.0
2019-04-25 14:00:00,107.45,107.5,107.41,107.42,79984.0,96.2713,96.3161,96.2354,96.2444,79984.0
2019-04-25 14:30:00,107.43,107.44,107.38,107.4,43829.0,96.2533,96.2623,96.2085,96.2265,43829.0
2019-04-25 15:00:00,107.4,107.4,107.25,107.35,31815.0,96.2265,96.2265,96.0921,96.1817,31815.0
2019-04-25 15:30:00,107.37,107.44,107.19,107.19,62937.0,96.1996,96.2623,96.0383,96.0383,62937.0
2019-04-26 09:30:00,107.26,107.33,107.02,107.15,46469.0,96.101,96.1637,95.886,96.0025,46469.0
2019-04-26 10:00:00,107.16,107.32,107.07,107.31,21334.0,96.0114,96.1548,95.9308,96.1458,21334.0
2019-04-26 10:30:00,107.29,107.4,107.28,107.32,20026.0,96.1279,96.2265,96.1189,96.1548,20026.0
2019-04-26 11:00:00,107.31,107.59,107.25,107.59,51005.0,96.1458,96.3967,96.0921,96.3967,51005.0
2019-04-26 11:30:00,107.6,107.67,107.54,107.57,26455.0,96.4056,96.4684,96.3519,96.3788,26455.0
2019-04-26 12:00:00,107.56,107.7,107.56,107.6,54386.0,96.3698,96.4952,96.3698,96.4056,54386.0
2019-04-26 12:30:00,107.6,107.67,107.54,107.57,35470.0,96.4056,96.4684,96.3519,96.3788,35470.0
2019-04-26 13:00:00,107.53,107.56,107.49,107.54,22549.0,96.3429,96.3698,96.3071,96.3519,22549.0
2019-04-26 13:30:00,107.53,107.57,107.48,107.53,15997.0,96.3429,96.3788,96.2981,96.3429,15997.0
2019-04-26 14:00:00,107.54,107.58,107.41,107.56,38118.0,96.3519,96.3877,96.2354,96.3698,38118.0
2019-04-26 14:30:00,107.57,107.59,107.53,107.56,27766.0,96.3788,96.3967,96.3429,96.3698,27766.0
2019-04-26 15:00:00,107.58,107.72,107.58,107.67,39018.0,96.3877,96.5132,96.3877,96.4684,39018.0
2019-04-26 15:30:00,107.64,107.84,107.64,107.84,71219.0,96.4415,96.6207,96.4415,96.6207,71219.0
2019-04-29 09:30:00,107.88,108.07,107.82,107.97,25835.0,96.6565,96.8268,96.6028,96.7372,25835.0
2019-04-29 10:00:00,107.98,107.98,107.79,107.89,19493.0,96.7461,96.7461,96.5759,96.6655,19493.0
2019-04-29 10:30:00,107.9,108.02,107.87,107.98,16218.0,96.6744,96.782,96.6476,96.7461,16218.0
2019-04-29 11:00:00,107.95,107.99,107.85,107.9,12790.0,96.7192,96.7551,96.6296,96.6744,12790.0
2019-04-29 11:30:00,107.88,107.95,107.87,107.91,21986.0,96.6565,96.7192,96.6476,96.6834,21986.0
2019-04-29 12:00:00,107.9,108.09,107.87,108.09,14762.0,96.6744,96.8447,96.6476,96.8447,14762.0
2019-04-29 12:30:00,108.1,108.14,108.06,108.11,11968.0,96.8536,96.8895,96.8178,96.8626,11968.0
2019-04-29 13:00:00,108.11,108.11,108.05,108.05,7431.0,96.8626,96.8626,96.8088,96.8088,7431.0
2019-04-29 13:30:00,108.05,108.08,108.01,108.05,9494.0,96.8088,96.8357,96.773,96.8088,9494.0
2019-04-29 14:00:00,108.05,108.11,108.02,108.06,26827.0,96.8088,96.8626,96.782,96.8178,26827.0
2019-04-29 14:30:00,108.05,108.05,107.97,107.99,22389.0,96.8088,96.8088,96.7372,96.7551,22389.0
2019-04-29 15:00:00,107.99,108.04,107.96,107.96,35958.0,96.7551,96.7999,96.7282,96.7282,35958.0
2019-04-29 15:30:00,107.96,108.0,107.85,107.85,101796.0,96.7282,96.764,96.6296,96.6296,101796.0
2019-04-30 09:30:00,107.95,108.07,107.68,107.68,12414.0,96.7192,96.8268,96.4773,96.4773,12414.0
2019-04-30 10:00:00,107.74,107.74,107.62,107.63,28980.0,96.5311,96.5311,96.4236,96.4325,28980.0
2019-04-30 10:30:00,107.65,107.77,107.65,107.7,18466.0,96.4504,96.558,96.4504,96.4952,18466.0
2019-04-30 11:00:00,107.66,107.66,107.31,107.57,33397.0,96.4594,96.4594,96.1458,96.3788,33397.0
2019-04-30 11:30:00,107.59,107.87,107.58,107.86,18620.0,96.3967,96.6476,96.3877,96.6386,18620.0
2019-04-30 12:00:00,107.82,107.92,107.78,107.87,12255.0,96.6028,96.6924,96.5669,96.6476,12255.0
2019-04-30 12:30:00,107.88,107.92,107.8,107.85,11792.0,96.6565,96.6924,96.5848,96.6296,11792.0
2019-04-30 13:00:00,107.88,107.96,107.87,107.91,11255.0,96.6565,96.7282,96.6476,96.6834,11255.0
2019-04-30 13:30:00,107.88,108.15,107.88,108.14,22964.0,96.6565,96.8984,96.6565,96.8895,22964.0
2019-04-30 14:00:00,108.16,108.16,108.02,108.09,23135.0,96.9074,96.9074,96.782,96.8447,23135.0
2019-04-30 14:30:00,108.09,108.17,108.03,108.12,52014.0,96.8447,96.9163,96.7909,96.8716,52014.0
2019-04-30 15:00:00,108.13,108.18,108.07,108.1,60939.0,96.8805,96.9253,96.8268,96.8536,60939.0
2019-04-30 15:30:00,108.07,108.3,108.06,108.21,139860.0,96.8268,97.0328,96.8178,96.9522,139860.0
2019-05-01 09:30:00,108.29,108.49,108.16,108.2,71703.0,97.0239,97.2031,96.9074,96.9432,71703.0
2019-05-01 10:00:00,108.15,108.15,107.97,107.97,200736.0,96.8984,96.8984,96.7372,96.7372,200736.0
2019-05-01 10:30:00,107.94,107.99,107.91,107.97,24681.0,96.7103,96.7551,96.6834,96.7372,24681.0
2019-05-01 11:00:00,107.97,108.09,107.93,108.03,35752.0,96.7372,96.8447,96.7013,96.7909,35752.0
2019-05-01 11:30:00,108.05,108.24,108.04,108.15,30132.0,96.8088,96.9791,96.7999,96.8984,30132.0
2019-05-01 12:00:00,108.16,108.16,107.9,107.98,26563.0,96.9074,96.9074,96.6744,96.7461,26563.0
2019-05-01 12:30:00,107.95,107.97,107.79,107.94,66345.0,96.7192,96.7372,96.5759,96.7103,66345.0
2019-05-01 13:00:00,107.95,108.05,107.88,107.94,39533.0,96.7192,96.8088,96.6565,96.7103,39533.0
2019-05-01 13:30:00,107.94,108.07,107.94,108.06,34256.0,96.7103,96.8268,96.7103,96.8178,34256.0
2019-05-01 14:00:00,108.13,108.26,108.0,108.23,24102.0,96.8805,96.997,96.764,96.9701,24102.0
2019-05-01 14:30:00,108.21,108.22,107.63,107.81,76436.0,96.9522,96.9611,96.4325,96.5938,76436.0
2019-05-01 15:00:00,107.79,107.86,107.56,107.62,54414.0,96.5759,96.6386,96.3698,96.4236,54414.0
2019-05-01 15:30:00,107.62,107.62,107.13,107.14,127457.0,96.4236,96.4236,95.9845,95.9935,127457.0
2019-05-02 09:30:00,106.97,107.32,106.9,107.32,33645.0,95.8412,96.1548,95.7785,96.1548,33645.0
2019-05-02 10:00:00,107.31,107.51,107.31,107.5,11264.0,96.1458,96.325,96.1458,96.3161,11264.0
2019-05-02 10:30:00,107.41,107.46,107.14,107.14,31470.0,96.2354,96.2802,95.9935,95.9935,31470.0
2019-05-02 11:00:00,107.05,107.17,106.58,106.58,167478.0,95.9129,96.0204,95.4918,95.4918,167478.0
2019-05-02 11:30:00,106.64,106.8,106.39,106.54,41980.0,95.5455,95.6889,95.3215,95.4559,41980.0
2019-05-02 12:00:00,106.61,106.73,106.5,106.65,35826.0,95.5186,95.6262,95.4201,95.5545,35826.0
2019-05-02 12:30:00,106.71,106.91,106.71,106.88,26367.0,95.6082,95.7874,95.6082,95.7606,26367.0
2019-05-02 13:00:00,106.89,107.11,106.75,107.03,12404.0,95.7695,95.9666,95.6441,95.895,12404.0
2019-05-02 13:30:00,107.07,107.15,107.0,107.06,19428.0,95.9308,96.0025,95.8681,95.9218,19428.0
2019-05-02 14:00:00,107.01,107.17,106.99,107.07,29210.0,95.877,96.0204,95.8591,95.9308,29210.0
2019-05-02 14:30:00,107.07,107.12,106.82,106.95,23077.0,95.9308,95.9756,95.7068,95.8233,23077.0
2019-05-02 15:00:00,106.95,107.14,106.91,107.1,24328.0,95.8233,95.9935,95.7874,95.9577,24328.0
2019-05-02 15:30:00,107.07,107.17,106.95,107.1,46999.0,95.9308,96.0204,95.8233,95.9577,46999.0
2019-05-03 09:30:00,107.5,107.76,107.38,107.67,62052.0,96.3161,96.549,96.2085,96.4684,62052.0
2019-05-03 10:00:00,107.66,107.74,107.53,107.55,26876.0,96.4594,96.5311,96.3429,96.3609,26876.0
2019-05-03 10:30:00,107.64,107.78,107.64,107.77,31494.0,96.4415,96.5669,96.4415,96.558,31494.0
2019-05-03 11:00:00,107.79,107.91,107.72,107.73,18059.0,96.5759,96.6834,96.5132,96.5221,18059.0
2019-05-03 11:30:00,107.77,107.9,107.72,107.86,16711.0,96.558,96.6744,96.5132,96.6386,16711.0
2019-05-03 12:00:00,107.85,108.0,107.85,107.97,15201.0,96.6296,96.764,96.6296,96.7372,15201.0
2019-05-03 12:30:00,107.99,108.02,107.94,108.01,17496.0,96.7551,96.782,96.7103,96.773,17496.0
2019-05-03 13:00:00,107.99,108.08,107.95,108.07,19161.0,96.7551,96.8357,96.7192,96.8268,19161.0
2019-05-03 13:30:00,108.08,108.12,108.06,108.08,13629.0,96.8357,96.8716,96.8178,96.8357,13629.0
2019-05-03 14:00:00,108.07,108.08,108.02,108.03,14499.0,96.8268,96.8357,96.782,96.7909,14499.0
2019-05-03 14:30:00,108.05,108.1,107.98,108.03,17284.0,96.8088,96.8536,96.7461,96.7909,17284.0
2019-05-03 15:00:00,108.02,108.06,107.98,108.03,23377.0,96.782,96.8178,96.7461,96.7909,23377.0
2019-05-03 15:30:00,108.03,108.13,108.0,108.08,121007.0,96.7909,96.8805,96.764,96.8357,121007.0
2019-05-06 09:30:00,106.4,106.84,106.23,106.83,62244.0,95.3305,95.7247,95.1782,95.7158,62244.0
2019-05-06 10:00:00,106.81,107.0,106.71,106.82,37238.0,95.6978,95.8681,95.6082,95.7068,37238.0
2019-05-06 10:30:00,106.85,107.08,106.77,107.05,16329.0,95.7337,95.9397,95.662,95.9129,16329.0
2019-05-06 11:00:00,107.02,107.24,106.97,107.23,54578.0,95.886,96.0831,95.8412,96.0741,54578.0
2019-05-06 11:30:00,107.26,107.26,107.01,107.03,24155.0,96.101,96.101,95.877,95.895,24155.0
2019-05-06 12:00:00,107.06,107.07,106.95,107.01,14071.0,95.9218,95.9308,95.8233,95.877,14071.0
2019-05-06 12:30:00,107.02,107.13,107.01,107.01,33697.0,95.886,95.9845,95.877,95.877,33697.0
2019-05-06 13:00:00,107.01,107.18,106.94,107.17,29770.0,95.877,96.0293,95.8143,96.0204,29770.0
2019-05-06 13:30:00,107.19,107.2,107.13,107.2,11359.0,96.0383,96.0473,95.9845,96.0473,11359.0
2019-05-06 14:00:00,107.2,107.3,107.17,107.28,18490.0,96.0473,96.1369,96.0204,96.1189,18490.0
2019-05-06 14:30:00,107.26,107.64,107.26,107.61,55068.0,96.101,96.4415,96.101,96.4146,55068.0
2019-05-06 15:00:00,107.61,107.69,107.56,107.67,25962.0,96.4146,96.4863,96.3698,96.4684,25962.0
2019-05-06 15:30:00,107.65,107.76,107.52,107.56,82031.0,96.4504,96.549,96.334,96.3698,82031.0
2019-05-07 09:30:00,106.7,106.84,106.24,106.5,79938.0,95.5993,95.7247,95.1871,95.4201,79938.0
2019-05-07 10:00:00,106.49,106.51,106.06,106.41,29126.0,95.4111,95.429,95.0259,95.3395,29126.0
2019-05-07 10:30:00,106.39,106.4,105.98,106.08,44967.0,95.3215,95.3305,94.9542,95.0438,44967.0
2019-05-07 11:00:00,106.06,106.27,105.94,106.15,105249.0,95.0259,95.214,94.9184,95.1065,105249.0
2019-05-07 11:30:00,106.21,106.26,105.84,105.93,139965.0,95.1603,95.2051,94.8288,94.9094,139965.0
2019-05-07 12:00:00,105.93,106.26,105.8,106.26,176371.0,94.9094,95.2051,94.7929,95.2051,176371.0
2019-05-07 12:30:00,106.24,106.31,106.12,106.15,101331.0,95.1871,95.2499,95.0796,95.1065,101331.0
2019-05-07 13:00:00,106.06,106.08,105.54,105.57,43932.0,95.0259,95.0438,94.56,94.5868,43932.0
2019-05-07 13:30:00,105.57,105.79,105.43,105.68,157842.0,94.5868,94.784,94.4614,94.6854,157842.0
2019-05-07 14:00:00,105.7,105.8,105.45,105.46,77641.0,94.7033,94.7929,94.4793,94.4883,77641.0
2019-05-07 14:30:00,105.47,105.67,105.31,105.62,173284.0,94.4972,94.6764,94.3539,94.6316,173284.0
2019-05-07 15:00:00,105.61,105.71,105.39,105.44,80797.0,94.6227,94.7123,94.4256,94.4704,80797.0
2019-05-07 15:30:00,105.43,105.94,105.09,105.85,237495.0,94.4614,94.9184,94.1568,94.8377,237495.0
2019-05-08 09:30:00,105.69,105.94,105.45,105.85,181468.0,94.6944,94.9184,94.4793,94.8377,181468.0
2019-05-08 10:00:00,105.87,106.01,105.74,105.78,30199.0,94.8556,94.9811,94.7392,94.775,30199.0
2019-05-08 10:30:00,105.76,106.0,105.62,106.0,49651.0,94.7571,94.9721,94.6316,94.9721,49651.0
2019-05-08 11:00:00,106.04,106.3,105.98,106.1,90483.0,95.0079,95.2409,94.9542,95.0617,90483.0
2019-05-08 11:30:00,106.06,106.14,105.77,106.1,55562.0,95.0259,95.0975,94.766,95.0617,55562.0
2019-05-08 12:00:00,105.98,105.99,105.79,105.99,14015.0,94.9542,94.9631,94.784,94.9631,14015.0
2019-05-08 12:30:00,105.96,106.14,105.96,106.14,80030.0,94.9363,95.0975,94.9363,95.0975,80030.0
2019-05-08 13:00:00,106.17,106.17,105.98,106.06,25975.0,95.1244,95.1244,94.9542,95.0259,25975.0
2019-05-08 13:30:00,106.05,106.09,105.98,106.05,17596.0,95.0169,95.0527,94.9542,95.0169,17596.0
2019-05-08 14:00:00,106.06,106.06,105.92,106.06,18675.0,95.0259,95.0259,94.9004,95.0259,18675.0
2019-05-08 14:30:00,106.08,106.17,106.05,106.07,43016.0,95.0438,95.1244,95.0169,95.0348,43016.0
2019-05-08 15:00:00,106.13,106.23,106.06,106.2,95148.0,95.0886,95.1782,95.0259,95.1513,95148.0
2019-05-08 15:30:00,106.23,106.24,105.63,105.65,127069.0,95.1782,95.1871,94.6406,94.6585,127069.0
2019-05-09 09:30:00,104.94,104.94,104.41,104.64,88494.0,94.0224,94.0224,93.5475,93.7536,88494.0
2019-05-09 10:00:00,104.6,104.6,104.21,104.35,66940.0,93.7178,93.7178,93.3683,93.4938,66940.0
2019-05-09 10:30:00,104.28,104.65,104.27,104.47,22766.0,93.4311,93.7626,93.4221,93.6013,22766.0
2019-05-09 11:00:00,104.35,104.59,104.23,104.24,28142.0,93.4938,93.7088,93.3863,93.3952,28142.0
2019-05-09 11:30:00,104.38,104.8,104.37,104.76,12741.0,93.5206,93.897,93.5117,93.8611,12741.0
2019-05-09 12:00:00,104.72,105.07,104.65,105.0,38325.0,93.8253,94.1389,93.7626,94.0761,38325.0
2019-05-09 12:30:00,105.05,105.61,105.05,105.42,84894.0,94.1209,94.6227,94.1209,94.4524,84894.0
2019-05-09 13:00:00,105.41,105.56,105.28,105.34,28100.0,94.4435,94.5779,94.327,94.3808,28100.0
2019-05-09 13:30:00,105.37,105.71,105.3,105.47,43252.0,94.4077,94.7123,94.3449,94.4972,43252.0
2019-05-09 14:00:00,105.56,105.72,105.36,105.58,35212.0,94.5779,94.7212,94.3987,94.5958,35212.0
2019-05-09 14:30:00,105.6,105.74,105.42,105.42,40591.0,94.6137,94.7392,94.4524,94.4524,40591.0
2019-05-09 15:00:00,105.37,105.47,105.13,105.47,26874.0,94.4077,94.4972,94.1926,94.4972,26874.0
2019-05-09 15:30:00,105.53,105.65,105.4,105.56,64963.0,94.551,94.6585,94.4345,94.5779,64963.0
2019-05-10 09:30:00,105.17,105.38,105.08,105.22,64694.0,94.2285,94.4166,94.1478,94.2733,64694.0
2019-05-10 10:00:00,105.14,105.14,104.56,104.62,41980.0,94.2016,94.2016,93.6819,93.7357,41980.0
2019-05-10 10:30:00,104.57,104.57,103.98,104.11,41428.0,93.6909,93.6909,93.1623,93.2787,41428.0
2019-05-10 11:00:00,104.13,104.42,103.9,104.19,66394.0,93.2967,93.5565,93.0906,93.3504,66394.0
2019-05-10 11:30:00,104.09,104.36,104.03,104.21,198885.0,93.2608,93.5027,93.2071,93.3683,198885.0
2019-05-10 12:00:00,104.3,104.89,104.3,104.86,31140.0,93.449,93.9776,93.449,93.9507,31140.0
2019-05-10 12:30:00,104.85,105.1,104.85,105.05,25914.0,93.9418,94.1657,93.9418,94.1209,25914.0
2019-05-10 13:00:00,105.03,105.43,104.98,105.26,67657.0,94.103,94.4614,94.0582,94.3091,67657.0
2019-05-10 13:30:00,105.28,105.54,105.25,105.44,52224.0,94.327,94.56,94.3001,94.4704,52224.0
2019-05-10 14:00:00,105.52,105.59,105.27,105.36,37054.0,94.542,94.6048,94.3181,94.3987,37054.0
2019-05-10 14:30:00,105.39,105.71,105.37,105.61,21524.0,94.4256,94.7123,94.4077,94.6227,21524.0
2019-05-10 15:00:00,105.63,106.27,105.63,106.18,46650.0,94.6406,95.214,94.6406,95.1334,46650.0
2019-05-10 15:30:00,106.19,106.19,105.66,105.95,195443.0,95.1423,95.1423,94.6675,94.9273,195443.0
2019-05-13 09:30:00,104.21,104.29,103.72,103.81,145123.0,93.3683,93.44,92.9293,93.0099,145123.0
2019-05-13 10:00:00,103.76,103.77,103.43,103.65,76417.0,92.9652,92.9741,92.6695,92.8666,76417.0
2019-05-13 10:30:00,103.54,103.92,103.54,103.55,56449.0,92.768,93.1085,92.768,92.777,56449.0
2019-05-13 11:00:00,103.73,103.74,103.43,103.48,25699.0,92.9383,92.9472,92.6695,92.7143,25699.0
2019-05-13 11:30:00,103.53,103.54,103.21,103.47,43963.0,92.7591,92.768,92.4724,92.7053,43963.0
2019-05-13 12:00:00,103.47,103.47,103.12,103.15,31149.0,92.7053,92.7053,92.3917,92.4186,31149.0
2019-05-13 12:30:00,103.14,103.32,103.02,103.03,42145.0,92.4097,92.5709,92.3021,92.3111,42145.0
2019-05-13 13:00:00,103.0,103.08,102.89,102.97,32880.0,92.2842,92.3559,92.1857,92.2573,32880.0
2019-05-13 13:30:00,102.94,103.33,102.94,103.32,33867.0,92.2305,92.5799,92.2305,92.5709,33867.0
2019-05-13 14:00:00,103.3,103.63,103.14,103.52,96654.0,92.553,92.8487,92.4097,92.7501,96654.0
2019-05-13 14:30:00,103.53,103.78,103.33,103.69,39679.0,92.7591,92.9831,92.5799,92.9024,39679.0
2019-05-13 15:00:00,103.63,103.77,103.27,103.34,114971.0,92.8487,92.9741,92.5261,92.5888,114971.0
2019-05-13 15:30:00,103.31,103.47,103.12,103.38,373945.0,92.562,92.7053,92.3917,92.6247,373945.0
2019-05-14 09:30:00,103.72,104.1,103.6,103.91,56006.0,92.9293,93.2698,92.8218,93.0995,56006.0
2019-05-14 10:00:00,103.96,104.25,103.9,104.24,53335.0,93.1443,93.4042,93.0906,93.3952,53335.0
2019-05-14 10:30:00,104.27,104.34,104.12,104.23,69192.0,93.4221,93.4848,93.2877,93.3863,69192.0
2019-05-14 11:00:00,104.26,104.58,104.18,104.51,76811.0,93.4131,93.6998,93.3415,93.6371,76811.0
2019-05-14 11:30:00,104.48,104.75,104.47,104.71,69558.0,93.6102,93.8522,93.6013,93.8163,69558.0
2019-05-14 12:00:00,104.72,104.76,104.56,104.63,48878.0,93.8253,93.8611,93.6819,93.7446,48878.0
2019-05-14 12:30:00,104.59,104.7,104.53,104.67,20883.0,93.7088,93.8074,93.655,93.7805,20883.0
2019-05-14 13:00:00,104.67,104.89,104.66,104.85,28383.0,93.7805,93.9776,93.7715,93.9418,28383.0
2019-05-14 13:30:00,104.88,104.96,104.86,104.9,16078.0,93.9686,94.0403,93.9507,93.9865,16078.0
2019-05-14 14:00:00,104.89,104.95,104.71,104.93,53551.0,93.9776,94.0313,93.8163,94.0134,53551.0
2019-05-14 14:30:00,104.9,104.95,104.61,104.71,56537.0,93.9865,94.0313,93.7267,93.8163,56537.0
2019-05-14 15:00:00,104.69,104.88,104.65,104.75,97982.0,93.7984,93.9686,93.7626,93.8522,97982.0
2019-05-14 15:30:00,104.73,104.73,104.35,104.37,122176.0,93.8342,93.8342,93.4938,93.5117,122176.0
2019-05-15 09:30:00,103.75,103.96,103.51,103.9,77579.0,92.9562,93.1443,92.7412,93.0906,77579.0
2019-05-15 10:00:00,103.97,104.49,103.67,104.48,123513.0,93.1533,93.6192,92.8845,93.6102,123513.0
2019-05-15 10:30:00,104.5,104.64,104.41,104.55,105707.0,93.6282,93.7536,93.5475,93.673,105707.0
2019-05-15 11:00:00,104.56,104.73,104.41,104.72,62692.0,93.6819,93.8342,93.5475,93.8253,62692.0
2019-05-15 11:30:00,104.72,104.85,104.62,104.84,26778.0,93.8253,93.9418,93.7357,93.9328,26778.0
2019-05-15 12:00:00,104.84,104.97,104.69,104.72,35535.0,93.9328,94.0493,93.7984,93.8253,35535.0
2019-05-15 12:30:00,104.71,104.84,104.64,104.65,43749.0,93.8163,93.9328,93.7536,93.7626,43749.0
2019-05-15 13:00:00,104.71,104.74,104.55,104.61,11199.0,93.8163,93.8432,93.673,93.7267,11199.0
2019-05-15 13:30:00,104.61,104.83,104.61,104.8,19530.0,93.7267,93.9238,93.7267,93.897,19530.0
2019-05-15 14:00:00,104.81,104.9,104.81,104.83,22312.0,93.9059,93.9865,93.9059,93.9238,22312.0
2019-05-15 14:30:00,104.85,104.94,104.77,104.79,43892.0,93.9418,94.0224,93.8701,93.888,43892.0
2019-05-15 15:00:00,104.78,104.95,104.75,104.93,47850.0,93.879,94.0313,93.8522,94.0134,47850.0
2019-05-15 15:30:00,104.92,104.96,104.66,104.68,122517.0,94.0045,94.0403,93.7715,93.7894,122517.0
2019-05-16 09:30:00,104.93,105.58,104.93,105.55,33442.0,94.0134,94.5958,94.0134,94.5689,33442.0
2019-05-16 10:00:00,105.56,105.72,105.45,105.72,23798.0,94.5779,94.7212,94.4793,94.7212,23798.0
2019-05-16 10:30:00,105.74,105.76,105.61,105.74,25097.0,94.7392,94.7571,94.6227,94.7392,25097.0
2019-05-16 11:00:00,105.74,105.87,105.63,105.79,40628.0,94.7392,94.8556,94.6406,94.784,40628.0
2019-05-16 11:30:00,105.78,105.92,105.78,105.84,19990.0,94.775,94.9004,94.775,94.8288,19990.0
2019-05-16 12:00:00,105.85,105.98,105.8,105.87,35306.0,94.8377,94.9542,94.7929,94.8556,35306.0
2019-05-16 12:30:00,105.85,105.89,105.74,105.77,15708.0,94.8377,94.8736,94.7392,94.766,15708.0
2019-05-16 13:00:00,105.78,105.84,105.68,105.8,12009.0,94.775,94.8288,94.6854,94.7929,12009.0
2019-05-16 13:30:00,105.74,105.78,105.56,105.65,248205.0,94.7392,94.775,94.5779,94.6585,248205.0
2019-05-16 14:00:00,105.59,105.8,105.53,105.8,23494.0,94.6048,94.7929,94.551,94.7929,23494.0
2019-05-16 14:30:00,105.8,105.81,105.59,105.63,49321.0,94.7929,94.8019,94.6048,94.6406,49321.0
2019-05-16 15:00:00,105.63,105.63,105.42,105.54,37578.0,94.6406,94.6406,94.4524,94.56,37578.0
2019-05-16 15:30:00,105.52,105.52,105.24,105.36,82574.0,94.542,94.542,94.2912,94.3987,82574.0
2019-05-17 09:30:00,104.58,104.96,104.58,104.74,33691.0,93.6998,94.0403,93.6998,93.8432,33691.0
2019-05-17 10:00:00,104.75,105.12,104.65,105.06,111249.0,93.8522,94.1837,93.7626,94.1299,111249.0
2019-05-17 10:30:00,105.08,105.62,104.94,105.51,49269.0,94.1478,94.6316,94.0224,94.5331,49269.0
2019-05-17 11:00:00,105.59,105.69,105.5,105.53,25976.0,94.6048,94.6944,94.5241,94.551,25976.0
2019-05-17 11:30:00,105.51,105.51,105.19,105.31,22606.0,94.5331,94.5331,94.2464,94.3539,22606.0
2019-05-17 12:00:00,105.31,105.32,105.04,105.1,50496.0,94.3539,94.3629,94.112,94.1657,50496.0
2019-05-17 12:30:00,105.1,105.29,105.03,105.24,20052.0,94.1657,94.336,94.103,94.2912,20052.0
2019-05-17 13:00:00,105.24,105.43,105.22,105.35,16091.0,94.2912,94.4614,94.2733,94.3897,16091.0
2019-05-17 13:30:00,105.25,105.4,105.23,105.34,15014.0,94.3001,94.4345,94.2822,94.3808,15014.0
2019-05-17 14:00:00,105.3,105.32,105.19,105.2,12524.0,94.3449,94.3629,94.2464,94.2553,12524.0
2019-05-17 14:30:00,105.21,105.28,105.15,105.25,21519.0,94.2643,94.327,94.2105,94.3001,21519.0
2019-05-17 15:00:00,105.27,105.29,104.71,104.91,102152.0,94.3181,94.336,93.8163,93.9955,102152.0
2019-05-17 15:30:00,104.87,104.87,104.58,104.7,149108.0,93.9597,93.9597,93.6998,93.8074,149108.0
2019-05-20 09:30:00,104.12,104.3,103.83,104.29,29000.0,93.2877,93.449,93.0279,93.44,29000.0
2019-05-20 10:00:00,104.19,104.41,104.13,104.37,22718.0,93.3504,93.5475,93.2967,93.5117,22718.0
2019-05-20 10:30:00,104.36,104.53,104.3,104.47,28956.0,93.5027,93.655,93.449,93.6013,28956.0
2019-05-20 11:00:00,104.51,104.52,104.18,104.33,25895.0,93.6371,93.6461,93.3415,93.4758,25895.0
2019-05-20 11:30:00,104.36,104.43,104.17,104.28,23765.0,93.5027,93.5654,93.3325,93.4311,23765.0
2019-05-20 12:00:00,104.31,104.46,104.27,104.42,11664.0,93.4579,93.5923,93.4221,93.5565,11664.0
2019-05-20 12:30:00,104.27,104.36,104.18,104.19,31757.0,93.4221,93.5027,93.3415,93.3504,31757.0
2019-05-20 13:00:00,104.15,104.26,104.14,104.26,13901.0,93.3146,93.4131,93.3056,93.4131,13901.0
2019-05-20 13:30:00,104.22,104.34,104.2,104.26,14039.0,93.3773,93.4848,93.3594,93.4131,14039.0
2019-05-20 14:00:00,104.27,104.28,104.12,104.13,11690.0,93.4221,93.4311,93.2877,93.2967,11690.0
2019-05-20 14:30:00,104.14,104.15,103.89,103.95,26901.0,93.3056,93.3146,93.0816,93.1354,26901.0
2019-05-20 15:00:00,103.96,103.98,103.74,103.93,52592.0,93.1443,93.1623,92.9472,93.1175,52592.0
2019-05-20 15:30:00,103.9,104.12,103.89,104.1,69808.0,93.0906,93.2877,93.0816,93.2698,69808.0
2019-05-21 09:30:00,104.67,104.91,104.64,104.84,64253.0,93.7805,93.9955,93.7536,93.9328,64253.0
2019-05-21 10:00:00,104.81,105.01,104.81,104.97,25971.0,93.9059,94.0851,93.9059,94.0493,25971.0
2019-05-21 10:30:00,104.97,105.32,104.96,105.24,28267.0,94.0493,94.3629,94.0403,94.2912,28267.0
2019-05-21 11:00:00,105.26,105.27,105.1,105.17,42564.0,94.3091,94.3181,94.1657,94.2285,42564.0
2019-05-21 11:30:00,105.15,105.19,104.97,105.05,36606.0,94.2105,94.2464,94.0493,94.1209,36606.0
2019-05-21 12:00:00,105.06,105.16,105.04,105.11,24677.0,94.1299,94.2195,94.112,94.1747,24677.0
2019-05-21 12:30:00,105.14,105.2,105.08,105.19,14462.0,94.2016,94.2553,94.1478,94.2464,14462.0
2019-05-21 13:00:00,105.2,105.23,105.16,105.17,9998.0,94.2553,94.2822,94.2195,94.2285,9998.0
2019-05-21 13:30:00,105.19,105.24,105.17,105.24,8094.0,94.2464,94.2912,94.2285,94.2912,8094.0
2019-05-21 14:00:00,105.25,105.29,105.21,105.29,17420.0,94.3001,94.336,94.2643,94.336,17420.0
2019-05-21 14:30:00,105.31,105.32,105.21,105.21,27499.0,94.3539,94.3629,94.2643,94.2643,27499.0
2019-05-21 15:00:00,105.22,105.25,105.16,105.24,19704.0,94.2733,94.3001,94.2195,94.2912,19704.0
2019-05-21 15:30:00,105.28,105.31,105.13,105.16,51485.0,94.327,94.3539,94.1926,94.2195,51485.0
2019-05-22 09:30:00,104.8,104.94,104.7,104.93,51162.0,93.897,94.0224,93.8074,94.0134,51162.0
2019-05-22 10:00:00,104.94,105.06,104.74,104.93,58968.0,94.0224,94.1299,93.8432,94.0134,58968.0
2019-05-22 10:30:00,104.9,104.9,104.65,104.65,29474.0,93.9865,93.9865,93.7626,93.7626,29474.0
2019-05-22 11:00:00,104.64,104.79,104.59,104.79,7431.0,93.7536,93.888,93.7088,93.888,7431.0
2019-05-22 11:30:00,104.92,104.93,104.7,104.79,121242.0,94.0045,94.0134,93.8074,93.888,121242.0
2019-05-22 12:00:00,104.79,104.82,104.66,104.68,21612.0,93.888,93.9149,93.7715,93.7894,21612.0
2019-05-22 12:30:00,104.66,104.69,104.55,104.57,113387.0,93.7715,93.7984,93.673,93.6909,113387.0
2019-05-22 13:00:00,104.54,104.6,104.45,104.59,24980.0,93.664,93.7178,93.5834,93.7088,24980.0
2019-05-22 13:30:00,104.54,104.73,104.53,104.68,17309.0,93.664,93.8342,93.655,93.7894,17309.0
2019-05-22 14:00:00,104.67,104.7,104.59,104.69,22870.0,93.7805,93.8074,93.7088,93.7984,22870.0
2019-05-22 14:30:00,104.72,104.83,104.72,104.76,23243.0,93.8253,93.9238,93.8253,93.8611,23243.0
2019-05-22 15:00:00,104.77,104.82,104.7,104.77,17545.0,93.8701,93.9149,93.8074,93.8701,17545.0
2019-05-22 15:30:00,104.74,104.76,104.66,104.66,57195.0,93.8432,93.8611,93.7715,93.7715,57195.0
2019-05-23 09:30:00,103.77,103.78,103.12,103.22,83727.0,92.9741,92.9831,92.3917,92.4813,83727.0
2019-05-23 10:00:00,103.22,103.4,103.14,103.37,46918.0,92.4813,92.6426,92.4097,92.6157,46918.0
2019-05-23 10:30:00,103.36,103.63,103.32,103.53,46280.0,92.6068,92.8487,92.5709,92.7591,46280.0
2019-05-23 11:00:00,103.51,103.51,103.28,103.37,33014.0,92.7412,92.7412,92.5351,92.6157,33014.0
2019-05-23 11:30:00,103.36,103.42,102.98,103.02,97304.0,92.6068,92.6605,92.2663,92.3021,97304.0
2019-05-23 12:00:00,103.04,103.2,103.04,103.14,33072.0,92.3201,92.4634,92.3201,92.4097,33072.0
2019-05-23 12:30:00,103.15,103.17,102.89,102.92,51503.0,92.4186,92.4365,92.1857,92.2125,51503.0
2019-05-23 13:00:00,102.87,103.09,102.84,103.01,31854.0,92.1677,92.3649,92.1409,92.2932,31854.0
2019-05-23 13:30:00,102.99,103.09,102.96,103.03,15435.0,92.2753,92.3649,92.2484,92.3111,15435.0
2019-05-23 14:00:00,103.04,103.06,102.88,102.92,24056.0,92.3201,92.338,92.1767,92.2125,24056.0
2019-05-23 14:30:00,102.92,103.01,102.8,102.88,36964.0,92.2125,92.2932,92.105,92.1767,36964.0
2019-05-23 15:00:00,102.87,103.37,102.77,103.29,138851.0,92.1677,92.6157,92.0781,92.544,138851.0
2019-05-23 15:30:00,103.26,103.36,103.04,103.34,262785.0,92.5172,92.6068,92.3201,92.5888,262785.0
2019-05-24 09:30:00,103.83,104.05,103.69,103.79,40304.0,93.0279,93.225,92.9024,92.992,40304.0
2019-05-24 10:00:00,103.78,103.85,103.6,103.61,23435.0,92.9831,93.0458,92.8218,92.8308,23435.0
2019-05-24 10:30:00,103.63,103.68,103.33,103.35,61237.0,92.8487,92.8935,92.5799,92.5978,61237.0
2019-05-24 11:00:00,103.35,103.41,103.21,103.24,14988.0,92.5978,92.6516,92.4724,92.4992,14988.0
2019-05-24 11:30:00,103.29,103.5,103.29,103.44,165404.0,92.544,92.7322,92.544,92.6784,165404.0
2019-05-24 12:00:00,103.42,103.52,103.36,103.52,22982.0,92.6605,92.7501,92.6068,92.7501,22982.0
2019-05-24 12:30:00,103.54,103.66,103.54,103.66,25754.0,92.768,92.8756,92.768,92.8756,25754.0
2019-05-24 13:00:00,103.67,103.68,103.57,103.59,14905.0,92.8845,92.8935,92.7949,92.8128,14905.0
2019-05-24 13:30:00,103.58,103.7,103.56,103.58,10641.0,92.8039,92.9114,92.786,92.8039,10641.0
2019-05-24 14:00:00,103.6,103.6,103.48,103.51,29022.0,92.8218,92.8218,92.7143,92.7412,29022.0
2019-05-24 14:30:00,103.55,103.61,103.53,103.57,18336.0,92.777,92.8308,92.7591,92.7949,18336.0
2019-05-24 15:00:00,103.58,103.67,103.56,103.66,94503.0,92.8039,92.8845,92.786,92.8756,94503.0
2019-05-24 15:30:00,103.65,103.65,103.49,103.52,150799.0,92.8666,92.8666,92.7232,92.7501,150799.0
2019-05-28 09:30:00,103.62,103.96,103.62,103.86,29788.0,92.8397,93.1443,92.8397,93.0547,29788.0
2019-05-28 10:00:00,103.85,103.88,103.58,103.58,30034.0,93.0458,93.0727,92.8039,92.8039,30034.0
2019-05-28 10:30:00,103.57,103.57,103.28,103.37,27111.0,92.7949,92.7949,92.5351,92.6157,27111.0
2019-05-28 11:00:00,103.42,103.55,103.33,103.33,12840.0,92.6605,92.777,92.5799,92.5799,12840.0
2019-05-28 11:30:00,103.27,103.45,103.23,103.39,27009.0,92.5261,92.6874,92.4903,92.6336,27009.0
2019-05-28 12:00:00,103.37,103.55,103.36,103.52,14415.0,92.6157,92.777,92.6068,92.7501,14415.0
2019-05-28 12:30:00,103.55,103.55,103.38,103.38,9334.0,92.777,92.777,92.6247,92.6247,9334.0
2019-05-28 13:00:00,103.42,103.42,103.3,103.3,8077.0,92.6605,92.6605,92.553,92.553,8077.0
2019-05-28 13:30:00,103.29,103.37,103.27,103.3,7223.0,92.544,92.6157,92.5261,92.553,7223.0
2019-05-28 14:00:00,103.25,103.25,103.05,103.07,16985.0,92.5082,92.5082,92.329,92.3469,16985.0
2019-05-28 14:30:00,103.06,103.09,102.86,102.9,155613.0,92.338,92.3649,92.1588,92.1946,155613.0
2019-05-28 15:00:00,102.91,102.91,102.75,102.75,69869.0,92.2036,92.2036,92.0602,92.0602,69869.0
2019-05-28 15:30:00,102.76,102.8,102.44,102.44,99702.0,92.0692,92.105,91.7825,91.7825,99702.0
2019-05-29 09:30:00,101.95,102.0,101.47,101.67,66592.0,91.3435,91.3883,90.9134,91.0926,66592.0
2019-05-29 10:00:00,101.66,102.06,101.63,102.06,49958.0,91.0836,91.442,91.0567,91.442,49958.0
2019-05-29 10:30:00,102.06,102.1,101.76,101.78,58362.0,91.442,91.4779,91.1732,91.1911,58362.0
2019-05-29 11:00:00,101.75,101.94,101.5,101.52,55001.0,91.1643,91.3345,90.9403,90.9582,55001.0
2019-05-29 11:30:00,101.55,101.59,101.12,101.21,62973.0,90.9851,91.0209,90.5998,90.6804,62973.0
2019-05-29 12:00:00,101.21,101.55,101.15,101.52,74184.0,90.6804,90.9851,90.6267,90.9582,74184.0
2019-05-29 12:30:00,101.5,101.58,101.37,101.37,31581.0,90.9403,91.012,90.8238,90.8238,31581.0
2019-05-29 13:00:00,101.39,101.77,101.32,101.66,36656.0,90.8417,91.1822,90.779,91.0836,36656.0
2019-05-29 13:30:00,101.66,101.79,101.65,101.65,11297.0,91.0836,91.2001,91.0747,91.0747,11297.0
2019-05-29 14:00:00,101.67,101.72,101.53,101.64,33667.0,91.0926,91.1374,90.9672,91.0657,33667.0
2019-05-29 14:30:00,101.65,101.65,101.26,101.39,59249.0,91.0747,91.0747,90.7252,90.8417,59249.0
2019-05-29 15:00:00,101.37,101.52,101.21,101.52,45626.0,90.8238,90.9582,90.6804,90.9582,45626.0
2019-05-29 15:30:00,101.51,101.87,101.46,101.77,88771.0,90.9492,91.2718,90.9044,91.1822,88771.0
2019-05-30 09:30:00,101.95,102.4,101.91,102.4,30803.0,91.3435,91.7466,91.3076,91.7466,30803.0
2019-05-30 10:00:00,102.37,102.44,102.3,102.33,18656.0,91.7198,91.7825,91.657,91.6839,18656.0
2019-05-30 10:30:00,102.37,102.44,101.96,102.03,15519.0,91.7198,91.7825,91.3524,91.4151,15519.0
2019-05-30 11:00:00,102.03,102.08,101.82,101.92,57640.0,91.4151,91.4599,91.227,91.3166,57640.0
2019-05-30 11:30:00,101.9,101.93,101.72,101.82,14680.0,91.2987,91.3255,91.1374,91.227,14680.0
2019-05-30 12:00:00,101.82,101.94,101.77,101.85,39835.0,91.227,91.3345,91.1822,91.2539,39835.0
2019-05-30 12:30:00,101.84,102.12,101.79,102.03,18187.0,91.2449,91.4958,91.2001,91.4151,18187.0
2019-05-30 13:00:00,102.04,102.06,101.86,101.87,30536.0,91.4241,91.442,91.2628,91.2718,30536.0
2019-05-30 13:30:00,101.82,101.84,101.74,101.83,23940.0,91.227,91.2449,91.1553,91.2359,23940.0
2019-05-30 14:00:00,101.82,101.91,101.64,101.65,13799.0,91.227,91.3076,91.0657,91.0747,13799.0
2019-05-30 14:30:00,101.61,101.77,101.46,101.75,48379.0,91.0388,91.1822,90.9044,91.1643,48379.0
2019-05-30 15:00:00,101.73,101.8,101.5,101.79,43416.0,91.1463,91.2091,90.9403,91.2001,43416.0
2019-05-30 15:30:00,101.73,101.93,101.66,101.87,286115.0,91.1463,91.3255,91.0836,91.2718,286115.0
2019-05-31 09:30:00,100.86,101.0,100.5,100.71,182888.0,90.3669,90.4923,90.0443,90.2325,182888.0
2019-05-31 10:00:00,100.7,100.77,100.54,100.76,32284.0,90.2235,90.2862,90.0801,90.2773,32284.0
2019-05-31 10:30:00,100.77,101.01,100.75,100.92,18059.0,90.2862,90.5013,90.2683,90.4206,18059.0
2019-05-31 11:00:00,100.94,101.19,100.9,101.17,40487.0,90.4385,90.6625,90.4027,90.6446,40487.0
2019-05-31 11:30:00,101.17,101.2,101.03,101.14,106926.0,90.6446,90.6715,90.5192,90.6177,106926.0
2019-05-31 12:00:00,101.12,101.14,100.9,100.91,27946.0,90.5998,90.6177,90.4027,90.4117,27946.0
2019-05-31 12:30:00,100.9,100.97,100.79,100.84,17358.0,90.4027,90.4654,90.3041,90.3489,17358.0
2019-05-31 13:00:00,100.84,101.03,100.82,101.01,14690.0,90.3489,90.5192,90.331,90.5013,14690.0
2019-05-31 13:30:00,101.03,101.1,100.96,101.08,24685.0,90.5192,90.5819,90.4565,90.564,24685.0
2019-05-31 14:00:00,101.07,101.07,100.76,100.79,37676.0,90.555,90.555,90.2773,90.3041,37676.0
2019-05-31 14:30:00,100.78,100.99,100.67,100.91,39096.0,90.2952,90.4833,90.1966,90.4117,39096.0
2019-05-31 15:00:00,100.9,100.9,100.66,100.78,277777.0,90.4027,90.4027,90.1877,90.2952,277777.0
2019-05-31 15:30:00,100.75,100.83,100.65,100.71,275564.0,90.2683,90.34,90.1787,90.2325,275564.0
2019-06-03 09:30:00,100.75,101.27,100.73,100.97,52925.0,90.2683,90.7342,90.2504,90.4654,52925.0
2019-06-03 10:00:00,100.92,101.53,100.75,101.52,100282.0,90.4206,90.9672,90.2683,90.9582,100282.0
2019-06-03 10:30:00,101.53,101.71,101.51,101.64,42169.0,90.9672,91.1284,90.9492,91.0657,42169.0
2019-06-03 11:00:00,101.66,101.67,101.28,101.33,71650.0,91.0836,91.0926,90.7432,90.788,71650.0
2019-06-03 11:30:00,101.34,101.42,101.17,101.18,26629.0,90.7969,90.8686,90.6446,90.6536,26629.0
2019-06-03 12:00:00,101.22,101.24,100.85,100.86,68979.0,90.6894,90.7073,90.3579,90.3669,68979.0
2019-06-03 12:30:00,100.89,101.08,100.81,100.94,47685.0,90.3937,90.564,90.3221,90.4385,47685.0
2019-06-03 13:00:00,100.95,101.62,100.82,101.34,92591.0,90.4475,91.0478,90.331,90.7969,92591.0
2019-06-03 13:30:00,101.35,101.51,100.97,101.46,56769.0,90.8059,90.9492,90.4654,90.9044,56769.0
2019-06-03 14:00:00,101.47,101.61,101.36,101.41,30136.0,90.9134,91.0388,90.8148,90.8596,30136.0
2019-06-03 14:30:00,101.43,101.49,101.06,101.1,216512.0,90.8776,90.9313,90.546,90.5819,216512.0
2019-06-03 15:00:00,101.14,101.21,100.84,100.94,153320.0,90.6177,90.6804,90.3489,90.4385,153320.0
2019-06-03 15:30:00,100.89,101.39,100.78,101.26,233644.0,90.3937,90.8417,90.2952,90.7252,233644.0
2019-06-04 09:30:00,102.12,102.5,102.12,102.32,89259.0,91.4958,91.8362,91.4958,91.675,89259.0
2019-06-04 10:00:00,102.31,102.65,102.19,102.6,58820.0,91.666,91.9706,91.5585,91.9258,58820.0
2019-06-04 10:30:00,102.62,102.64,102.32,102.56,31053.0,91.9438,91.9617,91.675,91.89,31053.0
2019-06-04 11:00:00,102.57,102.83,102.52,102.79,38149.0,91.899,92.1319,91.8542,92.0961,38149.0
2019-06-04 11:30:00,102.8,102.97,102.74,102.91,44462.0,92.105,92.2573,92.0513,92.2036,44462.0
2019-06-04 12:00:00,102.93,102.93,102.76,102.82,18032.0,92.2215,92.2215,92.0692,92.1229,18032.0
2019-06-04 12:30:00,102.84,103.1,102.74,103.01,30359.0,92.1409,92.3738,92.0513,92.2932,30359.0
2019-06-04 13:00:00,103.02,103.06,102.92,103.04,41680.0,92.3021,92.338,92.2125,92.3201,41680.0
2019-06-04 13:30:00,103.03,103.11,102.98,103.1,16051.0,92.3111,92.3828,92.2663,92.3738,16051.0
2019-06-04 14:00:00,103.11,103.11,102.97,103.03,16375.0,92.3828,92.3828,92.2573,92.3111,16375.0
2019-06-04 14:30:00,103.0,103.1,102.96,103.03,25963.0,92.2842,92.3738,92.2484,92.3111,25963.0
2019-06-04 15:00:00,103.02,103.33,103.02,103.33,42866.0,92.3021,92.5799,92.3021,92.5799,42866.0
2019-06-04 15:30:00,103.32,103.58,103.24,103.56,143152.0,92.5709,92.8039,92.4992,92.786,143152.0
2019-06-05 09:30:00,104.1,104.18,103.51,103.78,26966.0,93.2698,93.3415,92.7412,92.9831,26966.0
2019-06-05 10:00:00,103.83,103.89,103.56,103.66,32533.0,93.0279,93.0816,92.786,92.8756,32533.0
2019-06-05 10:30:00,103.63,103.63,103.28,103.37,36308.0,92.8487,92.8487,92.5351,92.6157,36308.0
2019-06-05 11:00:00,103.45,103.8,103.44,103.8,23521.0,92.6874,93.001,92.6784,93.001,23521.0
2019-06-05 11:30:00,103.82,103.87,103.71,103.87,18235.0,93.0189,93.0637,92.9204,93.0637,18235.0
2019-06-05 12:00:00,103.87,104.01,103.74,103.98,62884.0,93.0637,93.1891,92.9472,93.1623,62884.0
2019-06-05 12:30:00,103.94,104.07,103.82,104.0,42491.0,93.1264,93.2429,93.0189,93.1802,42491.0
2019-06-05 13:00:00,104.0,104.22,104.0,104.16,25770.0,93.1802,93.3773,93.1802,93.3235,25770.0
2019-06-05 13:30:00,104.18,104.25,104.13,104.18,28563.0,93.3415,93.4042,93.2967,93.3415,28563.0
2019-06-05 14:00:00,104.15,104.23,104.1,104.11,19767.0,93.3146,93.3863,93.2698,93.2787,19767.0
2019-06-05 14:30:00,104.16,104.18,104.02,104.07,24895.0,93.3235,93.3415,93.1981,93.2429,24895.0
2019-06-05 15:00:00,104.06,104.23,104.06,104.18,23558.0,93.2339,93.3863,93.2339,93.3415,23558.0
2019-06-05 15:30:00,104.16,104.41,103.96,104.36,157248.0,93.3235,93.5475,93.1443,93.5027,157248.0
2019-06-06 09:30:00,104.45,104.62,104.36,104.39,46539.0,93.5834,93.7357,93.5027,93.5296,46539.0
2019-06-06 10:00:00,104.36,104.43,104.2,104.24,11090.0,93.5027,93.5654,93.3594,93.3952,11090.0
2019-06-06 10:30:00,104.16,104.44,104.15,104.38,11198.0,93.3235,93.5744,93.3146,93.5206,11198.0
2019-06-06 11:00:00,104.31,104.49,104.29,104.46,5071.0,93.4579,93.6192,93.44,93.5923,5071.0
2019-06-06 11:30:00,104.47,104.54,104.18,104.21,18000.0,93.6013,93.664,93.3415,93.3683,18000.0
2019-06-06 12:00:00,104.22,104.37,104.2,104.34,36880.0,93.3773,93.5117,93.3594,93.4848,36880.0
2019-06-06 12:30:00,104.32,104.42,104.31,104.4,9996.0,93.4669,93.5565,93.4579,93.5386,9996.0
2019-06-06 13:00:00,104.43,104.49,104.38,104.44,12072.0,93.5654,93.6192,93.5206,93.5744,12072.0
2019-06-06 13:30:00,104.46,104.49,104.41,104.44,11996.0,93.5923,93.6192,93.5475,93.5744,11996.0
2019-06-06 14:00:00,104.43,104.55,104.41,104.53,121049.0,93.5654,93.673,93.5475,93.655,121049.0
2019-06-06 14:30:00,104.53,104.85,104.53,104.68,45933.0,93.655,93.9418,93.655,93.7894,45933.0
2019-06-06 15:00:00,104.7,104.99,104.66,104.99,74357.0,93.8074,94.0672,93.7715,94.0672,74357.0
2019-06-06 15:30:00,104.94,105.14,104.8,104.82,66305.0,94.0224,94.2016,93.897,93.9149,66305.0
2019-06-07 09:30:00,105.25,105.46,105.2,105.45,43059.0,94.3001,94.4883,94.2553,94.4793,43059.0
2019-06-07 10:00:00,105.45,105.53,105.37,105.46,21798.0,94.4793,94.551,94.4077,94.4883,21798.0
2019-06-07 10:30:00,105.5,105.96,105.5,105.95,17654.0,94.5241,94.9363,94.5241,94.9273,17654.0
2019-06-07 11:00:00,105.96,105.98,105.62,105.62,62146.0,94.9363,94.9542,94.6316,94.6316,62146.0
2019-06-07 11:30:00,105.62,105.69,105.55,105.58,23060.0,94.6316,94.6944,94.5689,94.5958,23060.0
2019-06-07 12:00:00,105.6,105.78,105.54,105.78,21199.0,94.6137,94.775,94.56,94.775,21199.0
2019-06-07 12:30:00,105.78,105.86,105.69,105.86,19802.0,94.775,94.8467,94.6944,94.8467,19802.0
2019-06-07 13:00:00,105.91,105.93,105.75,105.77,33968.0,94.8915,94.9094,94.7481,94.766,33968.0
2019-06-07 13:30:00,105.79,105.87,105.75,105.83,26098.0,94.784,94.8556,94.7481,94.8198,26098.0
2019-06-07 14:00:00,105.83,105.84,105.72,105.74,22674.0,94.8198,94.8288,94.7212,94.7392,22674.0
2019-06-07 14:30:00,105.77,105.82,105.58,105.6,17122.0,94.766,94.8108,94.5958,94.6137,17122.0
2019-06-07 15:00:00,105.59,105.82,105.59,105.81,210829.0,94.6048,94.8108,94.6048,94.8019,210829.0
2019-06-07 15:30:00,105.78,105.8,105.52,105.54,92509.0,94.775,94.7929,94.542,94.56,92509.0
2019-06-10 09:30:00,106.04,106.34,106.03,106.34,31333.0,95.0079,95.2767,94.999,95.2767,31333.0
2019-06-10 10:00:00,106.37,106.39,106.27,106.32,33094.0,95.3036,95.3215,95.214,95.2588,33094.0
2019-06-10 10:30:00,106.29,106.37,106.22,106.3,24056.0,95.2319,95.3036,95.1692,95.2409,24056.0
2019-06-10 11:00:00,106.34,106.39,106.24,106.25,18014.0,95.2767,95.3215,95.1871,95.1961,18014.0
2019-06-10 11:30:00,106.29,106.5,106.24,106.49,59364.0,95.2319,95.4201,95.1871,95.4111,59364.0
2019-06-10 12:00:00,106.47,106.47,106.22,106.24,26560.0,95.3932,95.3932,95.1692,95.1871,26560.0
2019-06-10 12:30:00,106.21,106.25,106.16,106.19,19195.0,95.1603,95.1961,95.1155,95.1423,19195.0
2019-06-10 13:00:00,106.16,106.29,106.15,106.22,11690.0,95.1155,95.2319,95.1065,95.1692,11690.0
2019-06-10 13:30:00,106.23,106.27,106.03,106.1,14648.0,95.1782,95.214,94.999,95.0617,14648.0
2019-06-10 14:00:00,106.06,106.06,105.84,105.97,24405.0,95.0259,95.0259,94.8288,94.9452,24405.0
2019-06-10 14:30:00,105.98,106.13,105.97,106.12,17262.0,94.9542,95.0886,94.9452,95.0796,17262.0
2019-06-10 15:00:00,106.12,106.13,105.96,105.96,25082.0,95.0796,95.0886,94.9363,94.9363,25082.0
2019-06-10 15:30:00,105.95,106.12,105.89,105.93,46386.0,94.9273,95.0796,94.8736,94.9094,46386.0
2019-06-11 09:30:00,106.52,106.75,106.43,106.45,34668.0,95.438,95.6441,95.3574,95.3753,34668.0
2019-06-11 10:00:00,106.48,106.5,106.2,106.32,36396.0,95.4022,95.4201,95.1513,95.2588,36396.0
2019-06-11 10:30:00,106.3,106.31,106.01,106.09,24266.0,95.2409,95.2499,94.9811,95.0527,24266.0
2019-06-11 11:00:00,106.09,106.21,106.04,106.08,18357.0,95.0527,95.1603,95.0079,95.0438,18357.0
2019-06-11 11:30:00,106.08,106.09,105.85,105.9,53145.0,95.0438,95.0527,94.8377,94.8825,53145.0
2019-06-11 12:00:00,105.88,105.89,105.63,105.65,23162.0,94.8646,94.8736,94.6406,94.6585,23162.0
2019-06-11 12:30:00,105.65,105.76,105.5,105.51,22723.0,94.6585,94.7571,94.5241,94.5331,22723.0
2019-06-11 13:00:00,105.5,105.68,105.5,105.59,13513.0,94.5241,94.6854,94.5241,94.6048,13513.0
2019-06-11 13:30:00,105.61,105.87,105.58,105.87,14975.0,94.6227,94.8556,94.5958,94.8556,14975.0
2019-06-11 14:00:00,105.87,105.98,105.87,105.88,33956.0,94.8556,94.9542,94.8556,94.8646,33956.0
2019-06-11 14:30:00,105.86,105.86,105.64,105.72,21346.0,94.8467,94.8467,94.6496,94.7212,21346.0
2019-06-11 15:00:00,105.7,105.75,105.61,105.71,21737.0,94.7033,94.7481,94.6227,94.7123,21737.0
2019-06-11 15:30:00,105.7,105.83,105.68,105.8,64736.0,94.7033,94.8198,94.6854,94.7929,64736.0
2019-06-12 09:30:00,105.68,105.91,105.68,105.75,41287.0,94.6854,94.8915,94.6854,94.7481,41287.0
2019-06-12 10:00:00,105.75,105.78,105.52,105.55,15291.0,94.7481,94.775,94.542,94.5689,15291.0
2019-06-12 10:30:00,105.56,105.77,105.49,105.74,23174.0,94.5779,94.766,94.5152,94.7392,23174.0
2019-06-12 11:00:00,105.57,105.61,105.5,105.5,27490.0,94.5868,94.6227,94.5241,94.5241,27490.0
2019-06-12 11:30:00,105.54,105.61,105.43,105.45,18183.0,94.56,94.6227,94.4614,94.4793,18183.0
2019-06-12 12:00:00,105.44,105.63,105.44,105.59,882697.0,94.4704,94.6406,94.4704,94.6048,882697.0
2019-06-12 12:30:00,105.6,105.74,105.55,105.68,131182.0,94.6137,94.7392,94.5689,94.6854,131182.0
2019-06-12 13:00:00,105.68,105.69,105.58,105.64,65038.0,94.6854,94.6944,94.5958,94.6496,65038.0
2019-06-12 13:30:00,105.65,105.67,105.58,105.66,69859.0,94.6585,94.6764,94.5958,94.6675,69859.0
2019-06-12 14:00:00,105.68,105.68,105.54,105.61,266443.0,94.6854,94.6854,94.56,94.6227,266443.0
2019-06-12 14:30:00,105.61,105.75,105.56,105.68,70078.0,94.6227,94.7481,94.5779,94.6854,70078.0
2019-06-12 15:00:00,105.68,105.72,105.62,105.62,80435.0,94.6854,94.7212,94.6316,94.6316,80435.0
2019-06-12 15:30:00,105.6,105.65,105.56,105.63,212505.0,94.6137,94.6585,94.5779,94.6406,212505.0
2019-06-13 09:30:00,105.95,106.24,105.95,106.16,47389.0,94.9273,95.1871,94.9273,95.1155,47389.0
2019-06-13 10:00:00,106.15,106.16,105.83,106.0,24270.0,95.1065,95.1155,94.8198,94.9721,24270.0
2019-06-13 10:30:00,106.08,106.1,105.87,105.87,26159.0,95.0438,95.0617,94.8556,94.8556,26159.0
2019-06-13 11:00:00,105.91,106.01,105.81,106.0,137511.0,94.8915,94.9811,94.8019,94.9721,137511.0
2019-06-13 11:30:00,105.98,106.08,105.92,106.04,159608.0,94.9542,95.0438,94.9004,95.0079,159608.0
2019-06-13 12:00:00,106.04,106.14,106.03,106.05,60813.0,95.0079,95.0975,94.999,95.0169,60813.0
2019-06-13 12:30:00,106.02,106.27,106.01,106.27,40305.0,94.99,95.214,94.9811,95.214,40305.0
2019-06-13 13:00:00,106.28,106.33,106.2,106.25,33125.0,95.223,95.2678,95.1513,95.1961,33125.0
2019-06-13 13:30:00,106.27,106.28,106.19,106.24,121404.0,95.214,95.223,95.1423,95.1871,121404.0
2019-06-13 14:00:00,106.23,106.23,106.1,106.19,34379.0,95.1782,95.1782,95.0617,95.1423,34379.0
2019-06-13 14:30:00,106.17,106.19,106.03,106.13,30335.0,95.1244,95.1423,94.999,95.0886,30335.0
2019-06-13 15:00:00,106.11,106.12,105.92,106.01,72623.0,95.0707,95.0796,94.9004,94.9811,72623.0
2019-06-13 15:30:00,106.0,106.28,105.99,106.28,125776.0,94.9721,95.223,94.9631,95.223,125776.0
2019-06-14 09:30:00,106.22,106.22,105.75,105.79,18316.0,95.1692,95.1692,94.7481,94.784,18316.0
2019-06-14 10:00:00,105.85,105.89,105.75,105.89,45740.0,94.8377,94.8736,94.7481,94.8736,45740.0
2019-06-14 10:30:00,105.8,105.96,105.77,105.92,18948.0,94.7929,94.9363,94.766,94.9004,18948.0
2019-06-14 11:00:00,105.92,105.95,105.7,105.9,17242.0,94.9004,94.9273,94.7033,94.8825,17242.0
2019-06-14 11:30:00,105.84,105.94,105.77,105.8,17206.0,94.8288,94.9184,94.766,94.7929,17206.0
2019-06-14 12:00:00,105.77,105.79,105.71,105.76,16994.0,94.766,94.784,94.7123,94.7571,16994.0
2019-06-14 12:30:00,105.79,105.83,105.75,105.79,9034.0,94.784,94.8198,94.7481,94.784,9034.0
2019-06-14 13:00:00,105.8,105.83,105.77,105.78,7704.0,94.7929,94.8198,94.766,94.775,7704.0
2019-06-14 13:30:00,105.78,105.81,105.74,105.75,19031.0,94.775,94.8019,94.7392,94.7481,19031.0
2019-06-14 14:00:00,105.74,105.91,105.74,105.87,22891.0,94.7392,94.8915,94.7392,94.8556,22891.0
2019-06-14 14:30:00,105.87,105.91,105.87,105.9,12260.0,94.8556,94.8915,94.8556,94.8825,12260.0
2019-06-14 15:00:00,105.89,106.16,105.89,106.11,37844.0,94.8736,95.1155,94.8736,95.0707,37844.0
2019-06-14 15:30:00,106.09,106.18,105.95,105.95,25301.0,95.0527,95.1334,94.9273,94.9273,25301.0
2019-06-17 09:30:00,106.1,106.1,105.85,106.01,29366.0,95.0617,95.0617,94.8377,94.9811,29366.0
2019-06-17 10:00:00,106.0,106.11,105.99,106.1,11993.0,94.9721,95.0707,94.9631,95.0617,11993.0
2019-06-17 10:30:00,106.11,106.18,106.05,106.11,17605.0,95.0707,95.1334,95.0169,95.0707,17605.0
2019-06-17 11:00:00,106.09,106.17,106.03,106.08,10206.0,95.0527,95.1244,94.999,95.0438,10206.0
2019-06-17 11:30:00,106.08,106.09,105.99,106.04,18193.0,95.0438,95.0527,94.9631,95.0079,18193.0
2019-06-17 12:00:00,106.03,106.03,105.95,105.96,11984.0,94.999,94.999,94.9273,94.9363,11984.0
2019-06-17 12:30:00,105.96,106.06,105.96,106.02,13542.0,94.9363,95.0259,94.9363,94.99,13542.0
2019-06-17 13:00:00,106.03,106.07,106.0,106.0,16841.0,94.999,95.0348,94.9721,94.9721,16841.0
2019-06-17 13:30:00,106.02,106.13,106.0,106.13,13566.0,94.99,95.0886,94.9721,95.0886,13566.0
2019-06-17 14:00:00,106.13,106.19,106.07,106.09,21651.0,95.0886,95.1423,95.0348,95.0527,21651.0
2019-06-17 14:30:00,106.08,106.12,106.04,106.04,14419.0,95.0438,95.0796,95.0079,95.0079,14419.0
2019-06-17 15:00:00,106.02,106.06,105.98,106.02,17712.0,94.99,95.0259,94.9542,94.99,17712.0
2019-06-17 15:30:00,106.01,106.01,105.77,105.79,42433.0,94.9811,94.9811,94.766,94.784,42433.0
2019-06-18 09:30:00,106.39,107.27,106.39,107.13,42933.0,95.3215,96.11,95.3215,95.9845,42933.0
2019-06-18 10:00:00,107.17,107.27,107.01,107.09,22963.0,96.0204,96.11,95.877,95.9487,22963.0
2019-06-18 10:30:00,107.17,107.3,107.13,107.28,14115.0,96.0204,96.1369,95.9845,96.1189,14115.0
2019-06-18 11:00:00,107.33,107.33,106.97,107.12,44012.0,96.1637,96.1637,95.8412,95.9756,44012.0
2019-06-18 11:30:00,107.08,107.08,106.85,106.85,14348.0,95.9397,95.9397,95.7337,95.7337,14348.0
2019-06-18 12:00:00,106.86,106.94,106.79,106.93,20368.0,95.7426,95.8143,95.6799,95.8054,20368.0
2019-06-18 12:30:00,106.92,106.96,106.85,106.9,14454.0,95.7964,95.8322,95.7337,95.7785,14454.0
2019-06-18 13:00:00,106.86,106.87,106.69,106.78,19007.0,95.7426,95.7516,95.5903,95.671,19007.0
2019-06-18 13:30:00,106.78,106.88,106.78,106.87,8170.0,95.671,95.7606,95.671,95.7516,8170.0
2019-06-18 14:00:00,106.89,106.96,106.85,106.95,29210.0,95.7695,95.8322,95.7337,95.8233,29210.0
2019-06-18 14:30:00,106.95,106.99,106.83,106.85,127531.0,95.8233,95.8591,95.7158,95.7337,127531.0
2019-06-18 15:00:00,106.84,106.89,106.78,106.84,65823.0,95.7247,95.7695,95.671,95.7247,65823.0
2019-06-18 15:30:00,106.84,106.86,106.69,106.83,83800.0,95.7247,95.7426,95.5903,95.7158,83800.0
2019-06-19 09:30:00,106.9,107.01,106.78,106.93,31128.0,95.7785,95.877,95.671,95.8054,31128.0
2019-06-19 10:00:00,106.99,107.01,106.82,106.82,15999.0,95.8591,95.877,95.7068,95.7068,15999.0
2019-06-19 10:30:00,106.87,106.89,106.79,106.85,100291.0,95.7516,95.7695,95.6799,95.7337,100291.0
2019-06-19 11:00:00,106.84,106.9,106.84,106.89,48317.0,95.7247,95.7785,95.7247,95.7695,48317.0
2019-06-19 11:30:00,106.92,106.95,106.85,106.91,15973.0,95.7964,95.8233,95.7337,95.7874,15973.0
2019-06-19 12:00:00,106.9,106.9,106.86,106.88,18570.0,95.7785,95.7785,95.7426,95.7606,18570.0
2019-06-19 12:30:00,106.85,106.88,106.81,106.84,8876.0,95.7337,95.7606,95.6978,95.7247,8876.0
2019-06-19 13:00:00,106.84,106.88,106.79,106.84,15610.0,95.7247,95.7606,95.6799,95.7247,15610.0
2019-06-19 13:30:00,106.85,106.93,106.8,106.91,17067.0,95.7337,95.8054,95.6889,95.7874,17067.0
2019-06-19 14:00:00,106.94,107.31,106.67,107.03,84706.0,95.8143,96.1458,95.5724,95.895,84706.0
2019-06-19 14:30:00,107.02,107.3,106.97,107.14,34377.0,95.886,96.1369,95.8412,95.9935,34377.0
2019-06-19 15:00:00,107.14,107.38,107.13,107.29,47183.0,95.9935,96.2085,95.9845,96.1279,47183.0
2019-06-19 15:30:00,107.31,107.42,107.16,107.23,110983.0,96.1458,96.2444,96.0114,96.0741,110983.0
2019-06-20 09:30:00,108.22,108.33,108.04,108.26,151363.0,96.9611,97.0597,96.7999,96.997,151363.0
2019-06-20 10:00:00,108.21,108.29,108.01,108.06,91967.0,96.9522,97.0239,96.773,96.8178,91967.0
2019-06-20 10:30:00,108.04,108.04,107.85,107.85,154546.0,96.7999,96.7999,96.6296,96.6296,154546.0
2019-06-20 11:00:00,107.91,107.92,107.73,107.75,20143.0,96.6834,96.6924,96.5221,96.54,20143.0
2019-06-20 11:30:00,107.76,107.86,107.68,107.81,18234.0,96.549,96.6386,96.4773,96.5938,18234.0
2019-06-20 12:00:00,107.81,107.81,107.34,107.63,44648.0,96.5938,96.5938,96.1727,96.4325,44648.0
2019-06-20 12:30:00,107.63,107.78,107.54,107.75,13220.0,96.4325,96.5669,96.3519,96.54,13220.0
2019-06-20 13:00:00,107.77,107.93,107.73,107.92,27438.0,96.558,96.7013,96.5221,96.6924,27438.0
2019-06-20 13:30:00,107.93,107.95,107.85,107.92,29086.0,96.7013,96.7192,96.6296,96.6924,29086.0
2019-06-20 14:00:00,107.86,108.02,107.86,107.97,24098.0,96.6386,96.782,96.6386,96.7372,24098.0
2019-06-20 14:30:00,107.97,108.08,107.95,108.06,85436.0,96.7372,96.8357,96.7192,96.8178,85436.0
2019-06-20 15:00:00,108.06,108.14,107.98,108.12,40872.0,96.8178,96.8895,96.7461,96.8716,40872.0
2019-06-20 15:30:00,108.1,108.32,108.06,108.19,94125.0,96.8536,97.0507,96.8178,96.9343,94125.0
2019-06-21 09:30:00,108.08,108.09,107.74,107.77,22905.0,96.8357,96.8447,96.5311,96.558,22905.0
2019-06-21 10:00:00,107.8,107.92,107.75,107.87,22665.0,96.5848,96.6924,96.54,96.6476,22665.0
2019-06-21 10:30:00,107.86,108.03,107.85,107.94,204963.0,96.6386,96.7909,96.6296,96.7103,204963.0
2019-06-21 11:00:00,107.96,108.3,107.96,108.12,27429.0,96.7282,97.0328,96.7282,96.8716,27429.0
2019-06-21 11:30:00,108.12,108.2,107.95,107.97,24185.0,96.8716,96.9432,96.7192,96.7372,24185.0
2019-06-21 12:00:00,108.03,108.07,107.91,107.96,27645.0,96.7909,96.8268,96.6834,96.7282,27645.0
2019-06-21 12:30:00,107.97,108.08,107.91,108.05,23804.0,96.7372,96.8357,96.6834,96.8088,23804.0
2019-06-21 13:00:00,108.06,108.07,107.94,108.0,27608.0,96.8178,96.8268,96.7103,96.764,27608.0
2019-06-21 13:30:00,108.01,108.05,107.99,108.05,27540.0,96.773,96.8088,96.7551,96.8088,27540.0
2019-06-21 14:00:00,108.1,108.11,107.99,108.04,13554.0,96.8536,96.8626,96.7551,96.7999,13554.0
2019-06-21 14:30:00,108.04,108.11,108.01,108.05,14578.0,96.7999,96.8626,96.773,96.8088,14578.0
2019-06-21 15:00:00,108.07,108.16,108.04,108.09,30057.0,96.8268,96.9074,96.7999,96.8447,30057.0
2019-06-21 15:30:00,108.1,108.19,107.89,107.95,86416.0,96.8536,96.9343,96.6655,96.7192,86416.0
2019-06-24 09:30:00,107.46,107.52,107.23,107.27,52369.0,96.7214,96.7754,96.5143,96.5503,52369.0
2019-06-24 10:00:00,107.32,107.52,107.29,107.48,52513.0,96.5953,96.7754,96.5683,96.7394,52513.0
2019-06-24 10:30:00,107.51,107.51,107.33,107.36,13786.0,96.7664,96.7664,96.6043,96.6313,13786.0
2019-06-24 11:00:00,107.35,107.43,107.27,107.41,14043.0,96.6223,96.6943,96.5503,96.6763,14043.0
2019-06-24 11:30:00,107.39,107.46,107.29,107.29,28848.0,96.6583,96.7214,96.5683,96.5683,28848.0
2019-06-24 12:00:00,107.34,107.37,107.28,107.31,11794.0,96.6133,96.6403,96.5593,96.5863,11794.0
2019-06-24 12:30:00,107.26,107.28,107.21,107.21,8070.0,96.5413,96.5593,96.4963,96.4963,8070.0
2019-06-24 13:00:00,107.23,107.24,107.17,107.19,21238.0,96.5143,96.5233,96.4603,96.4783,21238.0
2019-06-24 13:30:00,107.18,107.25,107.09,107.12,21986.0,96.4693,96.5323,96.3883,96.4153,21986.0
2019-06-24 14:00:00,107.13,107.18,107.07,107.07,27913.0,96.4243,96.4693,96.3703,96.3703,27913.0
2019-06-24 14:30:00,107.07,107.12,107.03,107.08,41274.0,96.3703,96.4153,96.3343,96.3793,41274.0
2019-06-24 15:00:00,107.09,107.1,106.98,107.02,22650.0,96.3883,96.3973,96.2893,96.3253,22650.0
2019-06-24 15:30:00,107.04,107.06,106.94,106.98,45821.0,96.3433,96.3613,96.2533,96.2893,45821.0
2019-06-25 09:30:00,107.08,107.11,106.72,106.92,36557.0,96.3793,96.4063,96.0553,96.2353,36557.0
2019-06-25 10:00:00,106.97,107.02,106.82,106.93,19159.0,96.2803,96.3253,96.1453,96.2443,19159.0
2019-06-25 10:30:00,106.99,106.99,106.83,106.84,14559.0,96.2983,96.2983,96.1543,96.1633,14559.0
2019-06-25 11:00:00,106.84,107.01,106.82,106.92,15568.0,96.1633,96.3163,96.1453,96.2353,15568.0
2019-06-25 11:30:00,106.95,106.95,106.84,106.9,13358.0,96.2623,96.2623,96.1633,96.2173,13358.0
2019-06-25 12:00:00,106.89,107.01,106.85,106.92,20228.0,96.2083,96.3163,96.1723,96.2353,20228.0
2019-06-25 12:30:00,106.87,106.88,106.69,106.75,17879.0,96.1903,96.1993,96.0283,96.0823,17879.0
2019-06-25 13:00:00,106.72,106.82,106.53,106.81,20321.0,96.0553,96.1453,95.8843,96.1363,20321.0
2019-06-25 13:30:00,106.83,106.9,106.72,106.72,14972.0,96.1543,96.2173,96.0553,96.0553,14972.0
2019-06-25 14:00:00,106.74,106.79,106.61,106.63,23341.0,96.0733,96.1183,95.9563,95.9743,23341.0
2019-06-25 14:30:00,106.61,106.63,106.38,106.59,30448.0,95.9563,95.9743,95.7493,95.9383,30448.0
2019-06-25 15:00:00,106.6,106.67,106.44,106.59,22109.0,95.9473,96.0103,95.8033,95.9383,22109.0
2019-06-25 15:30:00,106.58,106.58,106.28,106.34,52992.0,95.9293,95.9293,95.6593,95.7133,52992.0
2019-06-26 09:30:00,106.6,106.75,106.42,106.51,24888.0,95.9473,96.0823,95.7853,95.8663,24888.0
2019-06-26 10:00:00,106.45,106.53,106.31,106.37,26277.0,95.8123,95.8843,95.6863,95.7403,26277.0
2019-06-26 10:30:00,106.43,106.58,106.39,106.51,23799.0,95.7943,95.9293,95.7583,95.8663,23799.0
2019-06-26 11:00:00,106.51,106.6,106.42,106.42,28414.0,95.8663,95.9473,95.7853,95.7853,28414.0
2019-06-26 11:30:00,106.49,106.49,106.39,106.48,20247.0,95.8483,95.8483,95.7583,95.8393,20247.0
2019-06-26 12:00:00,106.5,106.51,106.39,106.44,20202.0,95.8573,95.8663,95.7583,95.8033,20202.0
2019-06-26 12:30:00,106.46,106.55,106.44,106.51,38055.0,95.8213,95.9023,95.8033,95.8663,38055.0
2019-06-26 13:00:00,106.5,106.5,106.37,106.37,17437.0,95.8573,95.8573,95.7403,95.7403,17437.0
2019-06-26 13:30:00,106.36,106.38,106.29,106.37,10644.0,95.7313,95.7493,95.6683,95.7403,10644.0
2019-06-26 14:00:00,106.39,106.46,106.33,106.4,23579.0,95.7583,95.8213,95.7043,95.7673,23579.0
2019-06-26 14:30:00,106.36,106.38,106.2,106.3,27407.0,95.7313,95.7493,95.5873,95.6773,27407.0
2019-06-26 15:00:00,106.32,106.38,106.25,106.26,29213.0,95.6953,95.7493,95.6323,95.6413,29213.0
2019-06-26 15:30:00,106.23,106.38,106.12,106.15,45040.0,95.6143,95.7493,95.5153,95.5423,45040.0
2019-06-27 09:30:00,106.43,106.79,106.43,106.74,24780.0,95.7943,96.1183,95.7943,96.0733,24780.0
2019-06-27 10:00:00,106.74,106.78,106.63,106.73,20110.0,96.0733,96.1093,95.9743,96.0643,20110.0
2019-06-27 10:30:00,106.75,106.78,106.6,106.71,10053.0,96.0823,96.1093,95.9473,96.0463,10053.0
2019-06-27 11:00:00,106.69,106.75,106.45,106.54,43207.0,96.0283,96.0823,95.8123,95.8933,43207.0
2019-06-27 11:30:00,106.52,106.66,106.51,106.65,14463.0,95.8753,96.0013,95.8663,95.9923,14463.0
2019-06-27 12:00:00,106.66,106.82,106.65,106.77,40575.0,96.0013,96.1453,95.9923,96.1003,40575.0
2019-06-27 12:30:00,106.83,106.84,106.77,106.83,10855.0,96.1543,96.1633,96.1003,96.1543,10855.0
2019-06-27 13:00:00,106.81,106.89,106.81,106.87,16685.0,96.1363,96.2083,96.1363,96.1903,16685.0
2019-06-27 13:30:00,106.87,106.92,106.83,106.84,17120.0,96.1903,96.2353,96.1543,96.1633,17120.0
2019-06-27 14:00:00,106.81,106.92,106.8,106.89,30233.0,96.1363,96.2353,96.1273,96.2083,30233.0
2019-06-27 14:30:00,106.92,106.92,106.77,106.77,20604.0,96.2353,96.2353,96.1003,96.1003,20604.0
2019-06-27 15:00:00,106.82,106.85,106.77,106.8,21476.0,96.1453,96.1723,96.1003,96.1273,21476.0
2019-06-27 15:30:00,106.78,106.91,106.73,106.81,89695.0,96.1093,96.2263,96.0643,96.1363,89695.0
2019-06-28 09:30:00,107.16,107.42,107.15,107.21,25393.0,96.4513,96.6853,96.4423,96.4963,25393.0
2019-06-28 10:00:00,107.23,107.29,107.15,107.22,22463.0,96.5143,96.5683,96.4423,96.5053,22463.0
2019-06-28 10:30:00,107.22,107.31,107.22,107.27,9064.0,96.5053,96.5863,96.5053,96.5503,9064.0
2019-06-28 11:00:00,107.26,107.38,107.21,107.34,23566.0,96.5413,96.6493,96.4963,96.6133,23566.0
2019-06-28 11:30:00,107.35,107.49,107.33,107.49,16454.0,96.6223,96.7484,96.6043,96.7484,16454.0
2019-06-28 12:00:00,107.41,107.64,107.41,107.62,29502.0,96.6763,96.8834,96.6763,96.8654,29502.0
2019-06-28 12:30:00,107.59,107.65,107.59,107.65,12812.0,96.8384,96.8924,96.8384,96.8924,12812.0
2019-06-28 13:00:00,107.64,107.64,107.56,107.62,15142.0,96.8834,96.8834,96.8114,96.8654,15142.0
2019-06-28 13:30:00,107.61,107.69,107.55,107.6,14398.0,96.8564,96.9284,96.8024,96.8474,14398.0
2019-06-28 14:00:00,107.57,107.64,107.55,107.6,14391.0,96.8204,96.8834,96.8024,96.8474,14391.0
2019-06-28 14:30:00,107.6,107.64,107.5,107.52,19131.0,96.8474,96.8834,96.7574,96.7754,19131.0
2019-06-28 15:00:00,107.51,107.59,107.49,107.53,17677.0,96.7664,96.8384,96.7484,96.7844,17677.0
2019-06-28 15:30:00,107.53,107.88,107.49,107.77,158949.0,96.7844,97.0994,96.7484,97.0004,158949.0
2019-07-01 09:30:00,109.0,109.24,108.69,108.77,34763.0,98.1075,98.3235,97.8284,97.9004,34763.0
2019-07-01 10:00:00,108.77,108.88,108.61,108.61,84734.0,97.9004,97.9994,97.7564,97.7564,84734.0
2019-07-01 10:30:00,108.62,108.71,108.5,108.54,178156.0,97.7654,97.8464,97.6574,97.6934,178156.0
2019-07-01 11:00:00,108.55,108.6,108.33,108.34,71683.0,97.7024,97.7474,97.5044,97.5134,71683.0
2019-07-01 11:30:00,108.34,108.48,108.32,108.38,39215.0,97.5134,97.6394,97.4954,97.5494,39215.0
2019-07-01 12:00:00,108.39,108.45,108.32,108.33,176767.0,97.5584,97.6124,97.4954,97.5044,176767.0
2019-07-01 12:30:00,108.33,108.35,108.16,108.16,55935.0,97.5044,97.5224,97.3514,97.3514,55935.0
2019-07-01 13:00:00,108.17,108.21,108.02,108.15,55644.0,97.3604,97.3964,97.2254,97.3424,55644.0
2019-07-01 13:30:00,108.12,108.21,108.07,108.2,111293.0,97.3154,97.3964,97.2704,97.3874,111293.0
2019-07-01 14:00:00,108.2,108.2,108.02,108.04,31781.0,97.3874,97.3874,97.2254,97.2434,31781.0
2019-07-01 14:30:00,108.01,108.11,108.01,108.05,31898.0,97.2164,97.3064,97.2164,97.2524,31898.0
2019-07-01 15:00:00,108.03,108.36,108.03,108.32,107170.0,97.2344,97.5314,97.2344,97.4954,107170.0
2019-07-01 15:30:00,108.33,108.56,108.33,108.54,77161.0,97.5044,97.7114,97.5044,97.6934,77161.0
2019-07-02 09:30:00,108.49,108.54,108.24,108.25,41350.0,97.6484,97.6934,97.4234,97.4324,41350.0
2019-07-02 10:00:00,108.31,108.52,108.28,108.52,21480.0,97.4864,97.6754,97.4594,97.6754,21480.0
2019-07-02 10:30:00,108.53,108.57,108.41,108.44,23207.0,97.6844,97.7204,97.5764,97.6034,23207.0
2019-07-02 11:00:00,108.44,108.46,108.32,108.32,35632.0,97.6034,97.6214,97.4954,97.4954,35632.0
2019-07-02 11:30:00,108.32,108.32,108.1,108.26,24151.0,97.4954,97.4954,97.2974,97.4414,24151.0
2019-07-02 12:00:00,108.25,108.32,108.08,108.11,27280.0,97.4324,97.4954,97.2794,97.3064,27280.0
2019-07-02 12:30:00,108.13,108.14,108.02,108.13,25735.0,97.3244,97.3334,97.2254,97.3244,25735.0
2019-07-02 13:00:00,108.16,108.25,108.09,108.23,362353.0,97.3514,97.4324,97.2884,97.4144,362353.0
2019-07-02 13:30:00,108.23,108.3,108.19,108.24,20866.0,97.4144,97.4774,97.3784,97.4234,20866.0
2019-07-02 14:00:00,108.24,108.33,108.23,108.29,23890.0,97.4234,97.5044,97.4144,97.4684,23890.0
2019-07-02 14:30:00,108.3,108.34,108.12,108.13,21301.0,97.4774,97.5134,97.3154,97.3244,21301.0
2019-07-02 15:00:00,108.15,108.32,108.14,108.22,54221.0,97.3424,97.4954,97.3334,97.4054,54221.0
2019-07-02 15:30:00,108.21,108.49,108.21,108.49,53183.0,97.3964,97.6484,97.3964,97.6484,53183.0
2019-07-03 09:30:00,108.78,108.93,108.76,108.87,29661.0,97.9094,98.0445,97.8914,97.9904,29661.0
2019-07-03 10:00:00,108.9,109.07,108.86,109.06,12017.0,98.0174,98.1705,97.9814,98.1615,12017.0
2019-07-03 10:30:00,109.05,109.17,109.04,109.12,33323.0,98.1525,98.2605,98.1435,98.2155,33323.0
2019-07-03 11:00:00,109.11,109.15,109.04,109.09,13765.0,98.2065,98.2425,98.1435,98.1885,13765.0
2019-07-03 11:30:00,109.1,109.31,109.1,109.31,13780.0,98.1975,98.3865,98.1975,98.3865,13780.0
2019-07-03 12:00:00,109.31,109.36,109.29,109.33,17853.0,98.3865,98.4315,98.3685,98.4045,17853.0
2019-07-03 12:30:00,109.36,109.45,109.31,109.42,79819.0,98.4315,98.5125,98.3865,98.4855,79819.0
2019-07-05 09:30:00,108.96,109.01,108.69,108.77,36198.0,98.0715,98.1165,97.8284,97.9004,36198.0
2019-07-05 10:00:00,108.73,108.82,108.54,108.56,38693.0,97.8644,97.9454,97.6934,97.7114,38693.0
2019-07-05 10:30:00,108.56,108.57,108.29,108.57,12590.0,97.7114,97.7204,97.4684,97.7204,12590.0
2019-07-05 11:00:00,108.57,108.76,108.51,108.75,17130.0,97.7204,97.8914,97.6664,97.8824,17130.0
2019-07-05 11:30:00,108.73,108.8,108.61,108.74,9139.0,97.8644,97.9274,97.7564,97.8734,9139.0
2019-07-05 12:00:00,108.86,108.97,108.81,108.92,3766.0,97.9814,98.0805,97.9364,98.0355,3766.0
2019-07-05 12:30:00,108.96,109.05,108.93,109.02,6661.0,98.0715,98.1525,98.0445,98.1255,6661.0
2019-07-05 13:00:00,109.04,109.11,108.96,109.08,15753.0,98.1435,98.2065,98.0715,98.1795,15753.0
2019-07-05 13:30:00,109.13,109.2,109.1,109.15,12373.0,98.2245,98.2875,98.1975,98.2425,12373.0
2019-07-05 14:00:00,109.17,109.21,109.1,109.14,8285.0,98.2605,98.2965,98.1975,98.2335,8285.0
2019-07-05 14:30:00,109.2,109.33,109.2,109.32,18633.0,98.2875,98.4045,98.2875,98.3955,18633.0
2019-07-05 15:00:00,109.33,109.33,109.17,109.25,52734.0,98.4045,98.4045,98.2605,98.3325,52734.0
2019-07-05 15:30:00,109.26,109.31,109.07,109.31,101590.0,98.3415,98.3865,98.1705,98.3865,101590.0
2019-07-08 09:30:00,108.9,108.92,108.72,108.89,50436.0,98.0174,98.0355,97.8554,98.0084,50436.0
2019-07-08 10:00:00,108.85,109.15,108.85,108.94,11592.0,97.9724,98.2425,97.9724,98.0535,11592.0
2019-07-08 10:30:00,108.88,108.94,108.73,108.78,15854.0,97.9994,98.0535,97.8644,97.9094,15854.0
2019-07-08 11:00:00,108.81,108.88,108.73,108.73,22093.0,97.9364,97.9994,97.8644,97.8644,22093.0
2019-07-08 11:30:00,108.73,108.8,108.71,108.74,22948.0,97.8644,97.9274,97.8464,97.8734,22948.0
2019-07-08 12:00:00,108.73,108.75,108.59,108.6,20453.0,97.8644,97.8824,97.7384,97.7474,20453.0
2019-07-08 12:30:00,108.6,108.7,108.59,108.65,9218.0,97.7474,97.8374,97.7384,97.7924,9218.0
2019-07-08 13:00:00,108.65,108.71,108.65,108.66,13055.0,97.7924,97.8464,97.7924,97.8014,13055.0
2019-07-08 13:30:00,108.67,108.74,108.59,108.64,13851.0,97.8104,97.8734,97.7384,97.7834,13851.0
2019-07-08 14:00:00,108.6,108.63,108.46,108.52,19723.0,97.7474,97.7744,97.6214,97.6754,19723.0
2019-07-08 14:30:00,108.55,108.61,108.5,108.54,22175.0,97.7024,97.7564,97.6574,97.6934,22175.0
2019-07-08 15:00:00,108.54,108.69,108.52,108.66,18186.0,97.6934,97.8284,97.6754,97.8014,18186.0
2019-07-08 15:30:00,108.68,108.74,108.62,108.7,65626.0,97.8194,97.8734,97.7654,97.8374,65626.0
2019-07-09 09:30:00,108.22,108.35,108.2,108.21,26545.0,97.4054,97.5224,97.3874,97.3964,26545.0
2019-07-09 10:00:00,108.25,108.27,108.15,108.21,16800.0,97.4324,97.4504,97.3424,97.3964,16800.0
2019-07-09 10:30:00,108.26,108.41,108.25,108.3,32271.0,97.4414,97.5764,97.4324,97.4774,32271.0
2019-07-09 11:00:00,108.31,108.45,108.3,108.35,67434.0,97.4864,97.6124,97.4774,97.5224,67434.0
2019-07-09 11:30:00,108.35,108.42,108.3,108.38,22348.0,97.5224,97.5854,97.4774,97.5494,22348.0
2019-07-09 12:00:00,108.35,108.43,108.34,108.43,8937.0,97.5224,97.5944,97.5134,97.5944,8937.0
2019-07-09 12:30:00,108.43,108.45,108.39,108.42,12520.0,97.5944,97.6124,97.5584,97.5854,12520.0
2019-07-09 13:00:00,108.4,108.43,108.38,108.38,12225.0,97.5674,97.5944,97.5494,97.5494,12225.0
2019-07-09 13:30:00,108.42,108.43,108.37,108.37,10939.0,97.5854,97.5944,97.5404,97.5404,10939.0
2019-07-09 14:00:00,108.41,108.47,108.35,108.42,12950.0,97.5764,97.6304,97.5224,97.5854,12950.0
2019-07-09 14:30:00,108.41,108.44,108.38,108.42,21415.0,97.5764,97.6034,97.5494,97.5854,21415.0
2019-07-09 15:00:00,108.41,108.48,108.38,108.44,38958.0,97.5764,97.6394,97.5494,97.6034,38958.0
2019-07-09 15:30:00,108.44,108.71,108.43,108.66,44394.0,97.6034,97.8464,97.5944,97.8014,44394.0
2019-07-10 09:30:00,109.01,109.27,108.99,109.22,27766.0,98.1165,98.3505,98.0985,98.3055,27766.0
2019-07-10 10:00:00,109.18,109.21,108.81,108.84,27607.0,98.2695,98.2965,97.9364,97.9634,27607.0
2019-07-10 10:30:00,108.84,108.95,108.75,108.76,24576.0,97.9634,98.0625,97.8824,97.8914,24576.0
2019-07-10 11:00:00,108.74,108.74,108.55,108.62,18830.0,97.8734,97.8734,97.7024,97.7654,18830.0
2019-07-10 11:30:00,108.65,108.84,108.65,108.81,13428.0,97.7924,97.9634,97.7924,97.9364,13428.0
2019-07-10 12:00:00,108.84,108.88,108.76,108.81,341595.0,97.9634,97.9994,97.8914,97.9364,341595.0
2019-07-10 12:30:00,108.86,108.98,108.85,108.97,28363.0,97.9814,98.0895,97.9724,98.0805,28363.0
2019-07-10 13:00:00,108.98,109.02,108.93,108.94,52494.0,98.0895,98.1255,98.0445,98.0535,52494.0
2019-07-10 13:30:00,108.95,109.0,108.92,108.93,12303.0,98.0625,98.1075,98.0355,98.0445,12303.0
2019-07-10 14:00:00,108.94,109.04,108.79,108.8,50000.0,98.0535,98.1435,97.9184,97.9274,50000.0
2019-07-10 14:30:00,108.79,108.85,108.75,108.84,26482.0,97.9184,97.9724,97.8824,97.9634,26482.0
2019-07-10 15:00:00,108.83,108.85,108.7,108.73,31923.0,97.9544,97.9724,97.8374,97.8644,31923.0
2019-07-10 15:30:00,108.74,108.85,108.74,108.79,38455.0,97.8734,97.9724,97.8734,97.9184,38455.0
2019-07-11 09:30:00,108.94,109.06,108.8,108.83,24278.0,98.0535,98.1615,97.9274,97.9544,24278.0
2019-07-11 10:00:00,108.83,108.88,108.55,108.57,51275.0,97.9544,97.9994,97.7024,97.7204,51275.0
2019-07-11 10:30:00,108.6,108.6,108.45,108.52,30084.0,97.7474,97.7474,97.6124,97.6754,30084.0
2019-07-11 11:00:00,108.51,108.73,108.48,108.72,13555.0,97.6664,97.8644,97.6394,97.8554,13555.0
2019-07-11 11:30:00,108.7,108.83,108.69,108.81,10868.0,97.8374,97.9544,97.8284,97.9364,10868.0
2019-07-11 12:00:00,108.82,108.89,108.81,108.85,22618.0,97.9454,98.0084,97.9364,97.9724,22618.0
2019-07-11 12:30:00,108.84,108.86,108.8,108.83,14688.0,97.9634,97.9814,97.9274,97.9544,14688.0
2019-07-11 13:00:00,108.83,108.84,108.61,108.62,14894.0,97.9544,97.9634,97.7564,97.7654,14894.0
2019-07-11 13:30:00,108.6,108.64,108.51,108.58,32600.0,97.7474,97.7834,97.6664,97.7294,32600.0
2019-07-11 14:00:00,108.59,108.63,108.5,108.55,13472.0,97.7384,97.7744,97.6574,97.7024,13472.0
2019-07-11 14:30:00,108.56,108.73,108.56,108.69,18382.0,97.7114,97.8644,97.7114,97.8284,18382.0
2019-07-11 15:00:00,108.69,108.78,108.68,108.74,19481.0,97.8284,97.9094,97.8194,97.8734,19481.0
2019-07-11 15:30:00,108.75,108.98,108.75,108.97,36329.0,97.8824,98.0895,97.8824,98.0805,36329.0
2019-07-12 09:30:00,109.16,109.35,109.12,109.27,41600.0,98.2515,98.4225,98.2155,98.3505,41600.0
2019-07-12 10:00:00,109.26,109.45,109.25,109.43,10189.0,98.3415,98.5125,98.3325,98.4945,10189.0
2019-07-12 10:30:00,109.44,109.45,109.38,109.39,7218.0,98.5035,98.5125,98.4495,98.4585,7218.0
2019-07-12 11:00:00,109.36,109.48,109.33,109.48,10232.0,98.4315,98.5395,98.4045,98.5395,10232.0
2019-07-12 11:30:00,109.48,109.51,109.44,109.51,15647.0,98.5395,98.5665,98.5035,98.5665,15647.0
2019-07-12 12:00:00,109.51,109.52,109.43,109.52,87433.0,98.5665,98.5755,98.4945,98.5755,87433.0
2019-07-12 12:30:00,109.53,109.61,109.5,109.6,12531.0,98.5845,98.6565,98.5575,98.6475,12531.0
2019-07-12 13:00:00,109.6,109.61,109.56,109.59,22264.0,98.6475,98.6565,98.6115,98.6385,22264.0
2019-07-12 13:30:00,109.58,109.6,109.55,109.56,12324.0,98.6295,98.6475,98.6025,98.6115,12324.0
2019-07-12 14:00:00,109.56,109.63,109.56,109.61,11863.0,98.6115,98.6745,98.6115,98.6565,11863.0
2019-07-12 14:30:00,109.61,109.73,109.6,109.73,31413.0,98.6565,98.7645,98.6475,98.7645,31413.0
2019-07-12 15:00:00,109.73,109.75,109.67,109.71,23115.0,98.7645,98.7825,98.7105,98.7465,23115.0
2019-07-12 15:30:00,109.72,109.78,109.7,109.76,52718.0,98.7555,98.8095,98.7375,98.7915,52718.0
2019-07-15 09:30:00,109.85,109.85,109.41,109.51,20049.0,98.8725,98.8725,98.4765,98.5665,20049.0
2019-07-15 10:00:00,109.51,109.63,109.5,109.6,23583.0,98.5665,98.6745,98.5575,98.6475,23583.0
2019-07-15 10:30:00,109.66,109.66,109.51,109.62,6091.0,98.7015,98.7015,98.5665,98.6655,6091.0
2019-07-15 11:00:00,109.59,109.6,109.53,109.56,42588.0,98.6385,98.6475,98.5845,98.6115,42588.0
2019-07-15 11:30:00,109.55,109.55,109.46,109.51,14143.0,98.6025,98.6025,98.5215,98.5665,14143.0
2019-07-15 12:00:00,109.51,109.54,109.45,109.51,10328.0,98.5665,98.5935,98.5125,98.5665,10328.0
2019-07-15 12:30:00,109.49,109.52,109.47,109.5,10505.0,98.5485,98.5755,98.5305,98.5575,10505.0
2019-07-15 13:00:00,109.52,109.54,109.47,109.52,13819.0,98.5755,98.5935,98.5305,98.5755,13819.0
2019-07-15 13:30:00,109.53,109.59,109.51,109.56,17552.0,98.5845,98.6385,98.5665,98.6115,17552.0
2019-07-15 14:00:00,109.57,109.65,109.56,109.6,14751.0,98.6205,98.6925,98.6115,98.6475,14751.0
2019-07-15 14:30:00,109.59,109.62,109.54,109.61,18024.0,98.6385,98.6655,98.5935,98.6565,18024.0
2019-07-15 15:00:00,109.62,109.63,109.52,109.57,23763.0,98.6655,98.6745,98.5755,98.6205,23763.0
2019-07-15 15:30:00,109.56,109.64,109.55,109.62,77440.0,98.6115,98.6835,98.6025,98.6655,77440.0
2019-07-16 09:30:00,109.63,109.66,109.5,109.64,17410.0,98.6745,98.7015,98.5575,98.6835,17410.0
2019-07-16 10:00:00,109.69,109.84,109.66,109.82,151055.0,98.7285,98.8635,98.7015,98.8455,151055.0
2019-07-16 10:30:00,109.85,109.85,109.7,109.79,24445.0,98.8725,98.8725,98.7375,98.8185,24445.0
2019-07-16 11:00:00,109.79,109.79,109.66,109.71,18245.0,98.8185,98.8185,98.7015,98.7465,18245.0
2019-07-16 11:30:00,109.71,109.75,109.57,109.58,29944.0,98.7465,98.7825,98.6205,98.6295,29944.0
2019-07-16 12:00:00,109.55,109.6,109.4,109.51,13820.0,98.6025,98.6475,98.4675,98.5665,13820.0
2019-07-16 12:30:00,109.47,109.59,109.43,109.48,17402.0,98.5305,98.6385,98.4945,98.5395,17402.0
2019-07-16 13:00:00,109.53,109.67,109.53,109.65,7685.0,98.5845,98.7105,98.5845,98.6925,7685.0
2019-07-16 13:30:00,109.65,109.66,109.38,109.38,18517.0,98.6925,98.7015,98.4495,98.4495,18517.0
2019-07-16 14:00:00,109.41,109.47,109.35,109.4,24694.0,98.4765,98.5305,98.4225,98.4675,24694.0
2019-07-16 14:30:00,109.41,109.53,109.34,109.47,18906.0,98.4765,98.5845,98.4135,98.5305,18906.0
2019-07-16 15:00:00,109.48,109.55,109.46,109.49,55022.0,98.5395,98.6025,98.5215,98.5485,55022.0
2019-07-16 15:30:00,109.52,109.58,109.45,109.45,42541.0,98.5755,98.6295,98.5125,98.5125,42541.0
2019-07-17 09:30:00,109.43,109.43,108.99,109.11,25503.0,98.4945,98.4945,98.0985,98.2065,25503.0
2019-07-17 10:00:00,109.15,109.18,108.98,109.02,7428.0,98.2425,98.2695,98.0895,98.1255,7428.0
2019-07-17 10:30:00,108.94,108.99,108.72,108.87,26093.0,98.0535,98.0985,97.8554,97.9904,26093.0
2019-07-17 11:00:00,108.9,109.0,108.88,108.97,12768.0,98.0174,98.1075,97.9994,98.0805,12768.0
2019-07-17 11:30:00,108.99,109.12,108.94,109.05,9921.0,98.0985,98.2155,98.0535,98.1525,9921.0
2019-07-17 12:00:00,109.05,109.05,108.91,108.93,11955.0,98.1525,98.1525,98.0264,98.0445,11955.0
2019-07-17 12:30:00,108.91,108.94,108.9,108.91,5015.0,98.0264,98.0535,98.0174,98.0264,5015.0
2019-07-17 13:00:00,108.91,108.93,108.87,108.9,10658.0,98.0264,98.0445,97.9904,98.0174,10658.0
2019-07-17 13:30:00,108.9,108.99,108.9,108.93,38626.0,98.0174,98.0985,98.0174,98.0445,38626.0
2019-07-17 14:00:00,108.92,108.93,108.73,108.78,13559.0,98.0355,98.0445,97.8644,97.9094,13559.0
2019-07-17 14:30:00,108.79,108.83,108.7,108.73,27974.0,97.9184,97.9544,97.8374,97.8644,27974.0
2019-07-17 15:00:00,108.71,108.76,108.55,108.55,25584.0,97.8464,97.8914,97.7024,97.7024,25584.0
2019-07-17 15:30:00,108.53,108.72,108.52,108.56,66055.0,97.6844,97.8554,97.6754,97.7114,66055.0
2019-07-18 09:30:00,108.31,108.38,108.19,108.33,20204.0,97.4864,97.5494,97.3784,97.5044,20204.0
2019-07-18 10:00:00,108.31,108.53,108.29,108.52,16567.0,97.4864,97.6844,97.4684,97.6754,16567.0
2019-07-18 10:30:00,108.53,108.6,108.48,108.58,19648.0,97.6844,97.7474,97.6394,97.7294,19648.0
2019-07-18 11:00:00,108.59,108.62,108.37,108.37,5716.0,97.7384,97.7654,97.5404,97.5404,5716.0
2019-07-18 11:30:00,108.37,108.37,108.22,108.29,9617.0,97.5404,97.5404,97.4054,97.4684,9617.0
2019-07-18 12:00:00,108.3,108.6,108.3,108.56,13571.0,97.4774,97.7474,97.4774,97.7114,13571.0
2019-07-18 12:30:00,108.57,108.62,108.55,108.57,14124.0,97.7204,97.7654,97.7024,97.7204,14124.0
2019-07-18 13:00:00,108.55,108.68,108.55,108.63,11392.0,97.7024,97.8194,97.7024,97.7744,11392.0
2019-07-18 13:30:00,108.62,108.67,108.54,108.6,15043.0,97.7654,97.8104,97.6934,97.7474,15043.0
2019-07-18 14:00:00,108.6,108.89,108.6,108.89,22457.0,97.7474,98.0084,97.7474,98.0084,22457.0
2019-07-18 14:30:00,108.86,109.0,108.85,108.99,12838.0,97.9814,98.1075,97.9724,98.0985,12838.0
2019-07-18 15:00:00,109.0,109.11,108.84,108.93,28849.0,98.1075,98.2065,97.9634,98.0445,28849.0
2019-07-18 15:30:00,108.91,108.97,108.82,108.94,37705.0,98.0264,98.0805,97.9454,98.0535,37705.0
2019-07-19 09:30:00,109.27,109.41,109.15,109.15,37377.0,98.3505,98.4765,98.2425,98.2425,37377.0
2019-07-19 10:00:00,109.23,109.27,109.09,109.13,8239.0,98.3145,98.3505,98.1885,98.2245,8239.0
2019-07-19 10:30:00,109.22,109.22,108.98,109.06,20475.0,98.3055,98.3055,98.0895,98.1615,20475.0
2019-07-19 11:00:00,109.07,109.13,109.02,109.04,22024.0,98.1705,98.2245,98.1255,98.1435,22024.0
2019-07-19 11:30:00,109.04,109.08,108.85,108.93,9588.0,98.1435,98.1795,97.9724,98.0445,9588.0
2019-07-19 12:00:00,108.99,109.12,108.98,109.12,10604.0,98.0985,98.2155,98.0895,98.2155,10604.0
2019-07-19 12:30:00,109.11,109.17,109.09,109.16,9569.0,98.2065,98.2605,98.1885,98.2515,9569.0
2019-07-19 13:00:00,109.15,109.16,109.1,109.12,20355.0,98.2425,98.2515,98.1975,98.2155,20355.0
2019-07-19 13:30:00,109.1,109.16,109.06,109.11,9289.0,98.1975,98.2515,98.1615,98.2065,9289.0
2019-07-19 14:00:00,109.14,109.2,108.88,108.9,61860.0,98.2335,98.2875,97.9994,98.0174,61860.0
2019-07-19 14:30:00,108.9,108.98,108.78,108.92,13641.0,98.0174,98.0895,97.9094,98.0355,13641.0
2019-07-19 15:00:00,108.86,108.87,108.56,108.7,14660.0,97.9814,97.9904,97.7114,97.8374,14660.0
2019-07-19 15:30:00,108.72,108.88,108.44,108.47,126265.0,97.8554,97.9994,97.6034,97.6304,126265.0
2019-07-22 09:30:00,108.68,108.82,108.58,108.77,30823.0,97.8194,97.9454,97.7294,97.9004,30823.0
2019-07-22 10:00:00,108.74,108.74,108.56,108.62,10582.0,97.8734,97.8734,97.7114,97.7654,10582.0
2019-07-22 10:30:00,108.65,108.68,108.35,108.4,16311.0,97.7924,97.8194,97.5224,97.5674,16311.0
2019-07-22 11:00:00,108.42,108.47,108.33,108.39,35297.0,97.5854,97.6304,97.5044,97.5584,35297.0
2019-07-22 11:30:00,108.42,108.59,108.37,108.58,33169.0,97.5854,97.7384,97.5404,97.7294,33169.0
2019-07-22 12:00:00,108.58,108.63,108.46,108.61,23629.0,97.7294,97.7744,97.6214,97.7564,23629.0
2019-07-22 12:30:00,108.61,108.74,108.58,108.71,24360.0,97.7564,97.8734,97.7294,97.8464,24360.0
2019-07-22 13:00:00,108.72,108.73,108.62,108.65,25449.0,97.8554,97.8644,97.7654,97.7924,25449.0
2019-07-22 13:30:00,108.64,108.72,108.64,108.68,12597.0,97.7834,97.8554,97.7834,97.8194,12597.0
2019-07-22 14:00:00,108.69,108.7,108.6,108.6,18053.0,97.8284,97.8374,97.7474,97.7474,18053.0
2019-07-22 14:30:00,108.6,108.61,108.51,108.55,27786.0,97.7474,97.7564,97.6664,97.7024,27786.0
2019-07-22 15:00:00,108.58,108.73,108.49,108.58,31501.0,97.7294,97.8644,97.6484,97.7294,31501.0
2019-07-22 15:30:00,108.58,108.58,108.44,108.5,69964.0,97.7294,97.7294,97.6034,97.6574,69964.0
2019-07-23 09:30:00,108.83,108.91,108.74,108.82,30495.0,97.9544,98.0264,97.8734,97.9454,30495.0
2019-07-23 10:00:00,108.8,108.85,108.71,108.75,10929.0,97.9274,97.9724,97.8464,97.8824,10929.0
2019-07-23 10:30:00,108.76,108.89,108.75,108.86,49792.0,97.8914,98.0084,97.8824,97.9814,49792.0
2019-07-23 11:00:00,108.84,108.93,108.72,108.84,35363.0,97.9634,98.0445,97.8554,97.9634,35363.0
2019-07-23 11:30:00,108.82,108.87,108.75,108.86,19732.0,97.9454,97.9904,97.8824,97.9814,19732.0
2019-07-23 12:00:00,108.85,109.0,108.84,108.93,40046.0,97.9724,98.1075,97.9634,98.0445,40046.0
2019-07-23 12:30:00,108.91,109.02,108.89,109.01,7779.0,98.0264,98.1255,98.0084,98.1165,7779.0
2019-07-23 13:00:00,109.03,109.05,108.97,109.0,18269.0,98.1345,98.1525,98.0805,98.1075,18269.0
2019-07-23 13:30:00,109.02,109.34,109.01,109.31,44564.0,98.1255,98.4135,98.1165,98.3865,44564.0
2019-07-23 14:00:00,109.33,109.33,109.21,109.25,11956.0,98.4045,98.4045,98.2965,98.3325,11956.0
2019-07-23 14:30:00,109.26,109.39,109.24,109.38,26222.0,98.3415,98.4585,98.3235,98.4495,26222.0
2019-07-23 15:00:00,109.39,109.43,109.34,109.37,13967.0,98.4585,98.4945,98.4135,98.4405,13967.0
2019-07-23 15:30:00,109.41,109.48,109.4,109.45,42780.0,98.4765,98.5395,98.4675,98.5125,42780.0
2019-07-24 09:30:00,109.31,109.74,109.18,109.6,23679.0,98.3865,98.7735,98.2695,98.6475,23679.0
2019-07-24 10:00:00,109.59,109.67,109.57,109.64,20966.0,98.6385,98.7105,98.6205,98.6835,20966.0
2019-07-24 10:30:00,109.67,109.8,109.63,109.73,17794.0,98.7105,98.8275,98.6745,98.7645,17794.0
2019-07-24 11:00:00,109.71,109.74,109.55,109.61,18105.0,98.7465,98.7735,98.6025,98.6565,18105.0
2019-07-24 11:30:00,109.62,109.69,109.56,109.59,12442.0,98.6655,98.7285,98.6115,98.6385,12442.0
2019-07-24 12:00:00,109.62,109.76,109.6,109.71,6896.0,98.6655,98.7915,98.6475,98.7465,6896.0
2019-07-24 12:30:00,109.72,109.91,109.72,109.89,17062.0,98.7555,98.9265,98.7555,98.9085,17062.0
2019-07-24 13:00:00,109.91,109.94,109.86,109.9,17943.0,98.9265,98.9535,98.8815,98.9175,17943.0
2019-07-24 13:30:00,109.92,109.95,109.9,109.94,11653.0,98.9355,98.9625,98.9175,98.9535,11653.0
2019-07-24 14:00:00,109.93,110.04,109.93,110.03,54740.0,98.9445,99.0435,98.9445,99.0345,54740.0
2019-07-24 14:30:00,110.03,110.08,109.98,110.06,15434.0,99.0345,99.0795,98.9895,99.0615,15434.0
2019-07-24 15:00:00,110.04,110.15,110.0,110.14,22467.0,99.0435,99.1425,99.0075,99.1335,22467.0
2019-07-24 15:30:00,110.14,110.24,110.13,110.19,68193.0,99.1335,99.2235,99.1245,99.1785,68193.0
2019-07-25 09:30:00,110.0,110.0,109.47,109.56,92713.0,99.0075,99.0075,98.5305,98.6115,92713.0
2019-07-25 10:00:00,109.57,109.75,109.56,109.7,17543.0,98.6205,98.7825,98.6115,98.7375,17543.0
2019-07-25 10:30:00,109.75,109.89,109.72,109.81,66420.0,98.7825,98.9085,98.7555,98.8365,66420.0
2019-07-25 11:00:00,109.82,109.9,109.72,109.77,22740.0,98.8455,98.9175,98.7555,98.8005,22740.0
2019-07-25 11:30:00,109.71,109.71,109.46,109.54,16814.0,98.7465,98.7465,98.5215,98.5935,16814.0
2019-07-25 12:00:00,109.51,109.56,109.43,109.54,19506.0,98.5665,98.6115,98.4945,98.5935,19506.0
2019-07-25 12:30:00,109.53,109.53,109.23,109.39,22682.0,98.5845,98.5845,98.3145,98.4585,22682.0
2019-07-25 13:00:00,109.34,109.41,109.25,109.38,10392.0,98.4135,98.4765,98.3325,98.4495,10392.0
2019-07-25 13:30:00,109.44,109.56,109.41,109.41,13576.0,98.5035,98.6115,98.4765,98.4765,13576.0
2019-07-25 14:00:00,109.45,109.6,109.44,109.52,11866.0,98.5125,98.6475,98.5035,98.5755,11866.0
2019-07-25 14:30:00,109.49,109.54,109.33,109.35,14358.0,98.5485,98.5935,98.4045,98.4225,14358.0
2019-07-25 15:00:00,109.32,109.41,109.25,109.41,24022.0,98.3955,98.4765,98.3325,98.4765,24022.0
2019-07-25 15:30:00,109.43,109.54,109.35,109.47,41041.0,98.4945,98.5935,98.4225,98.5305,41041.0
2019-07-26 09:30:00,109.63,109.74,109.48,109.7,48278.0,98.6745,98.7735,98.5395,98.7375,48278.0
2019-07-26 10:00:00,109.69,109.75,109.67,109.68,32617.0,98.7285,98.7825,98.7105,98.7195,32617.0
2019-07-26 10:30:00,109.66,109.78,109.65,109.77,12258.0,98.7015,98.8095,98.6925,98.8005,12258.0
2019-07-26 11:00:00,109.74,109.81,109.73,109.81,26780.0,98.7735,98.8365,98.7645,98.8365,26780.0
2019-07-26 11:30:00,109.8,109.86,109.78,109.86,563464.0,98.8275,98.8815,98.8095,98.8815,563464.0
2019-07-26 12:00:00,109.86,109.88,109.81,109.84,7910.0,98.8815,98.8995,98.8365,98.8635,7910.0
2019-07-26 12:30:00,109.85,109.88,109.82,109.87,170120.0,98.8725,98.8995,98.8455,98.8905,170120.0
2019-07-26 13:00:00,109.86,109.91,109.85,109.85,15714.0,98.8815,98.9265,98.8725,98.8725,15714.0
2019-07-26 13:30:00,109.85,109.88,109.82,109.84,43800.0,98.8725,98.8995,98.8455,98.8635,43800.0
2019-07-26 14:00:00,109.85,109.9,109.83,109.88,13301.0,98.8725,98.9175,98.8545,98.8995,13301.0
2019-07-26 14:30:00,109.89,110.01,109.89,110.01,65864.0,98.9085,99.0165,98.9085,99.0165,65864.0
2019-07-26 15:00:00,110.01,110.04,109.98,110.01,26616.0,99.0165,99.0435,98.9895,99.0165,26616.0
2019-07-26 15:30:00,110.02,110.07,109.99,110.0,26391.0,99.0255,99.0705,98.9985,99.0075,26391.0
2019-07-29 09:30:00,110.02,110.02,109.68,109.68,48226.0,99.0255,99.0255,98.7195,98.7195,48226.0
2019-07-29 10:00:00,109.66,109.68,109.57,109.66,15402.0,98.7015,98.7195,98.6205,98.7015,15402.0
2019-07-29 10:30:00,109.62,109.69,109.55,109.63,20976.0,98.6655,98.7285,98.6025,98.6745,20976.0
2019-07-29 11:00:00,109.66,109.7,109.61,109.67,23547.0,98.7015,98.7375,98.6565,98.7105,23547.0
2019-07-29 11:30:00,109.66,109.76,109.64,109.73,12499.0,98.7015,98.7915,98.6835,98.7645,12499.0
2019-07-29 12:00:00,109.71,109.72,109.6,109.69,8225.0,98.7465,98.7555,98.6475,98.7285,8225.0
2019-07-29 12:30:00,109.69,109.73,109.64,109.73,12699.0,98.7285,98.7645,98.6835,98.7645,12699.0
2019-07-29 13:00:00,109.74,109.76,109.66,109.73,18482.0,98.7735,98.7915,98.7015,98.7645,18482.0
2019-07-29 13:30:00,109.73,109.75,109.66,109.68,8683.0,98.7645,98.7825,98.7015,98.7195,8683.0
2019-07-29 14:00:00,109.68,109.74,109.61,109.73,13656.0,98.7195,98.7735,98.6565,98.7645,13656.0
2019-07-29 14:30:00,109.73,109.73,109.63,109.69,22127.0,98.7645,98.7645,98.6745,98.7285,22127.0
2019-07-29 15:00:00,109.69,109.71,109.62,109.64,18826.0,98.7285,98.7465,98.6655,98.6835,18826.0
2019-07-29 15:30:00,109.65,109.8,109.65,109.71,234181.0,98.6925,98.8275,98.6925,98.7465,234181.0
2019-07-30 09:30:00,109.11,109.27,108.87,109.25,16673.0,98.2065,98.3505,97.9904,98.3325,16673.0
2019-07-30 10:00:00,109.18,109.36,109.18,109.36,10547.0,98.2695,98.4315,98.2695,98.4315,10547.0
2019-07-30 10:30:00,109.45,109.49,109.4,109.42,8541.0,98.5125,98.5485,98.4675,98.4855,8541.0
2019-07-30 11:00:00,109.45,109.54,109.43,109.53,5070.0,98.5125,98.5935,98.4945,98.5845,5070.0
2019-07-30 11:30:00,109.59,109.6,109.47,109.52,6899.0,98.6385,98.6475,98.5305,98.5755,6899.0
2019-07-30 12:00:00,109.48,109.58,109.46,109.57,7799.0,98.5395,98.6295,98.5215,98.6205,7799.0
2019-07-30 12:30:00,109.58,109.63,109.5,109.52,16373.0,98.6295,98.6745,98.5575,98.5755,16373.0
2019-07-30 13:00:00,109.53,109.54,109.5,109.51,9565.0,98.5845,98.5935,98.5575,98.5665,9565.0
2019-07-30 13:30:00,109.53,109.59,109.52,109.59,15124.0,98.5845,98.6385,98.5755,98.6385,15124.0
2019-07-30 14:00:00,109.62,109.75,109.62,109.68,15298.0,98.6655,98.7825,98.6655,98.7195,15298.0
2019-07-30 14:30:00,109.72,109.74,109.67,109.68,12281.0,98.7555,98.7735,98.7105,98.7195,12281.0
2019-07-30 15:00:00,109.7,109.73,109.62,109.62,41880.0,98.7375,98.7645,98.6655,98.6655,41880.0
2019-07-30 15:30:00,109.64,109.78,109.59,109.78,43086.0,98.6835,98.8095,98.6385,98.8095,43086.0
2019-07-31 09:30:00,109.75,109.8,109.64,109.68,14610.0,98.7825,98.8275,98.6835,98.7195,14610.0
2019-07-31 10:00:00,109.67,109.67,109.53,109.54,6923.0,98.7105,98.7105,98.5845,98.5935,6923.0
2019-07-31 10:30:00,109.55,109.62,109.48,109.61,9449.0,98.6025,98.6655,98.5395,98.6565,9449.0
2019-07-31 11:00:00,109.62,109.8,109.61,109.78,9625.0,98.6655,98.8275,98.6565,98.8095,9625.0
2019-07-31 11:30:00,109.78,109.88,109.76,109.84,8361.0,98.8095,98.8995,98.7915,98.8635,8361.0
2019-07-31 12:00:00,109.85,109.87,109.8,109.8,12057.0,98.8725,98.8905,98.8275,98.8275,12057.0
2019-07-31 12:30:00,109.83,109.83,109.76,109.82,23889.0,98.8545,98.8545,98.7915,98.8455,23889.0
2019-07-31 13:00:00,109.83,109.91,109.82,109.87,8482.0,98.8545,98.9265,98.8455,98.8905,8482.0
2019-07-31 13:30:00,109.88,109.9,109.74,109.87,20284.0,98.8995,98.9175,98.7735,98.8905,20284.0
2019-07-31 14:00:00,109.77,109.79,109.44,109.59,41853.0,98.8005,98.8185,98.5035,98.6385,41853.0
2019-07-31 14:30:00,109.62,109.73,107.87,108.48,150116.0,98.6655,98.7645,97.0904,97.6394,150116.0
2019-07-31 15:00:00,108.57,109.3,108.51,109.24,84920.0,97.7204,98.3775,97.6664,98.3235,84920.0
2019-07-31 15:30:00,109.2,109.24,108.7,108.72,101168.0,98.2875,98.3235,97.8374,97.8554,101168.0
2019-08-01 09:30:00,108.67,108.82,108.54,108.76,27137.0,97.8104,97.9454,97.6934,97.8914,27137.0
2019-08-01 10:00:00,108.79,109.05,108.67,109.04,17763.0,97.9184,98.1525,97.8104,98.1435,17763.0
2019-08-01 10:30:00,109.07,109.18,109.02,109.16,14235.0,98.1705,98.2695,98.1255,98.2515,14235.0
2019-08-01 11:00:00,109.19,109.36,109.1,109.36,21165.0,98.2785,98.4315,98.1975,98.4315,21165.0
2019-08-01 11:30:00,109.32,109.43,109.26,109.34,12144.0,98.3955,98.4945,98.3415,98.4135,12144.0
2019-08-01 12:00:00,109.33,109.37,109.22,109.24,33131.0,98.4045,98.4405,98.3055,98.3235,33131.0
2019-08-01 12:30:00,109.25,109.35,109.25,109.32,14955.0,98.3325,98.4225,98.3325,98.3955,14955.0
2019-08-01 13:00:00,109.3,109.34,108.5,108.56,47744.0,98.3775,98.4135,97.6574,97.7114,47744.0
2019-08-01 13:30:00,108.48,108.7,107.36,107.74,166838.0,97.6394,97.8374,96.6313,96.9734,166838.0
2019-08-01 14:00:00,107.77,107.79,107.16,107.4,200519.0,97.0004,97.0184,96.4513,96.6673,200519.0
2019-08-01 14:30:00,107.39,107.5,106.91,107.31,72347.0,96.6583,96.7574,96.2263,96.5863,72347.0
2019-08-01 15:00:00,107.32,107.69,107.07,107.6,83385.0,96.5953,96.9284,96.3703,96.8474,83385.0
2019-08-01 15:30:00,107.58,107.65,107.17,107.29,130621.0,96.8294,96.8924,96.4603,96.5683,130621.0
2019-08-02 09:30:00,107.02,107.03,106.68,106.69,40762.0,96.3253,96.3343,96.0193,96.0283,40762.0
2019-08-02 10:00:00,106.75,106.79,106.33,106.48,89814.0,96.0823,96.1183,95.7043,95.8393,89814.0
2019-08-02 10:30:00,106.47,106.48,105.98,105.99,24966.0,95.8303,95.8393,95.3892,95.3982,24966.0
2019-08-02 11:00:00,106.0,106.5,105.93,106.3,28880.0,95.4073,95.8573,95.3442,95.6773,28880.0
2019-08-02 11:30:00,106.32,106.42,106.1,106.36,34056.0,95.6953,95.7853,95.4973,95.7313,34056.0
2019-08-02 12:00:00,106.4,106.67,106.35,106.67,42343.0,95.7673,96.0103,95.7223,96.0103,42343.0
2019-08-02 12:30:00,106.64,106.65,106.31,106.32,8717.0,95.9833,95.9923,95.6863,95.6953,8717.0
2019-08-02 13:00:00,106.28,106.31,106.12,106.23,29803.0,95.6593,95.6863,95.5153,95.6143,29803.0
2019-08-02 13:30:00,106.17,106.31,106.11,106.19,31519.0,95.5603,95.6863,95.5063,95.5783,31519.0
2019-08-02 14:00:00,106.17,106.52,106.14,106.37,38521.0,95.5603,95.8753,95.5333,95.7403,38521.0
2019-08-02 14:30:00,106.39,106.49,106.26,106.39,15481.0,95.7583,95.8483,95.6413,95.7583,15481.0
2019-08-02 15:00:00,106.44,106.62,106.18,106.59,60382.0,95.8033,95.9653,95.5693,95.9383,60382.0
2019-08-02 15:30:00,106.54,106.92,106.36,106.46,122232.0,95.8933,96.2353,95.7313,95.8213,122232.0
2019-08-05 09:30:00,104.99,104.99,104.4,104.49,104563.0,94.4982,94.4982,93.9671,94.0481,104563.0
2019-08-05 10:00:00,104.45,104.51,104.13,104.2,38645.0,94.0121,94.0661,93.7241,93.7871,38645.0
2019-08-05 10:30:00,104.14,104.21,103.92,104.17,33970.0,93.7331,93.7961,93.5351,93.7601,33970.0
2019-08-05 11:00:00,104.18,104.46,104.15,104.29,48967.0,93.7691,94.0211,93.7421,93.8681,48967.0
2019-08-05 11:30:00,104.28,104.34,104.12,104.13,16010.0,93.8591,93.9131,93.7151,93.7241,16010.0
2019-08-05 12:00:00,104.07,104.2,103.89,103.91,28576.0,93.6701,93.7871,93.5081,93.5261,28576.0
2019-08-05 12:30:00,103.91,103.96,103.47,103.52,287718.0,93.5261,93.5711,93.1301,93.1751,287718.0
2019-08-05 13:00:00,103.47,103.85,103.46,103.7,49114.0,93.1301,93.4721,93.1211,93.3371,49114.0
2019-08-05 13:30:00,103.69,103.88,103.43,103.45,122712.0,93.3281,93.4991,93.0941,93.1121,122712.0
2019-08-05 14:00:00,103.46,103.56,103.16,103.16,28981.0,93.1211,93.2111,92.8511,92.8511,28981.0
2019-08-05 14:30:00,103.16,103.24,102.93,103.04,69731.0,92.8511,92.9231,92.644,92.743,69731.0
2019-08-05 15:00:00,103.09,103.48,102.59,103.23,248164.0,92.7881,93.1391,92.338,92.9141,248164.0
2019-08-05 15:30:00,103.17,103.69,103.03,103.38,272611.0,92.8601,93.3281,92.734,93.0491,272611.0
2019-08-06 09:30:00,104.01,104.31,103.77,103.84,70118.0,93.6161,93.8861,93.4001,93.4631,70118.0
2019-08-06 10:00:00,103.94,104.03,103.34,103.63,46166.0,93.5531,93.6341,93.0131,93.2741,46166.0
2019-08-06 10:30:00,103.67,104.0,103.59,103.76,64112.0,93.3101,93.6071,93.2381,93.3911,64112.0
2019-08-06 11:00:00,103.69,103.71,103.21,103.48,98167.0,93.3281,93.3461,92.8961,93.1391,98167.0
2019-08-06 11:30:00,103.49,103.65,103.27,103.62,89727.0,93.1481,93.2921,92.9501,93.2651,89727.0
2019-08-06 12:00:00,103.76,103.76,103.48,103.5,45230.0,93.3911,93.3911,93.1391,93.1571,45230.0
2019-08-06 12:30:00,103.49,103.65,103.44,103.57,42174.0,93.1481,93.2921,93.1031,93.2201,42174.0
2019-08-06 13:00:00,103.63,103.92,103.62,103.85,33225.0,93.2741,93.5351,93.2651,93.4721,33225.0
2019-08-06 13:30:00,103.86,104.06,103.78,104.04,131564.0,93.4811,93.6611,93.4091,93.6431,131564.0
2019-08-06 14:00:00,104.03,104.4,103.86,104.38,73244.0,93.6341,93.9671,93.4811,93.9491,73244.0
2019-08-06 14:30:00,104.38,104.51,104.26,104.26,40574.0,93.9491,94.0661,93.8411,93.8411,40574.0
2019-08-06 15:00:00,104.27,104.48,104.2,104.34,51361.0,93.8501,94.0391,93.7871,93.9131,51361.0
2019-08-06 15:30:00,104.31,104.65,104.18,104.55,161123.0,93.8861,94.1922,93.7691,94.1022,161123.0
2019-08-07 09:30:00,103.35,103.5,102.64,103.0,96686.0,93.0221,93.1571,92.383,92.707,96686.0
2019-08-07 10:00:00,102.99,103.58,102.82,103.41,37682.0,92.698,93.2291,92.545,93.0761,37682.0
2019-08-07 10:30:00,103.34,103.95,103.34,103.91,24286.0,93.0131,93.5621,93.0131,93.5261,24286.0
2019-08-07 11:00:00,103.86,103.92,103.58,103.68,37191.0,93.4811,93.5351,93.2291,93.3191,37191.0
2019-08-07 11:30:00,103.64,103.71,103.42,103.52,84234.0,93.2831,93.3461,93.0851,93.1751,84234.0
2019-08-07 12:00:00,103.55,103.6,103.39,103.57,32610.0,93.2021,93.2471,93.0581,93.2201,32610.0
2019-08-07 12:30:00,103.52,103.92,103.52,103.89,95012.0,93.1751,93.5351,93.1751,93.5081,95012.0
2019-08-07 13:00:00,103.92,104.02,103.84,103.91,11195.0,93.5351,93.6251,93.4631,93.5261,11195.0
2019-08-07 13:30:00,103.98,104.4,103.96,104.16,51271.0,93.5891,93.9671,93.5711,93.7511,51271.0
2019-08-07 14:00:00,104.16,104.38,104.05,104.34,30090.0,93.7511,93.9491,93.6521,93.9131,30090.0
2019-08-07 14:30:00,104.3,104.69,104.29,104.69,119288.0,93.8771,94.2282,93.8681,94.2282,119288.0
2019-08-07 15:00:00,104.71,104.77,104.4,104.75,94675.0,94.2462,94.3002,93.9671,94.2822,94675.0
2019-08-07 15:30:00,104.76,104.99,104.57,104.71,201822.0,94.2912,94.4982,94.1202,94.2462,201822.0
2019-08-08 09:30:00,105.22,105.52,105.14,105.47,32204.0,94.7052,94.9752,94.6332,94.9302,32204.0
2019-08-08 10:00:00,105.48,105.72,105.44,105.64,32809.0,94.9392,95.1552,94.9032,95.0832,32809.0
2019-08-08 10:30:00,105.68,105.93,105.67,105.9,14587.0,95.1192,95.3442,95.1102,95.3172,14587.0
2019-08-08 11:00:00,105.89,106.05,105.8,105.97,16073.0,95.3082,95.4523,95.2272,95.3802,16073.0
2019-08-08 11:30:00,105.96,106.16,105.96,106.12,18959.0,95.3712,95.5513,95.3712,95.5153,18959.0
2019-08-08 12:00:00,106.16,106.31,106.1,106.26,29081.0,95.5513,95.6863,95.4973,95.6413,29081.0
2019-08-08 12:30:00,106.24,106.4,106.24,106.4,28340.0,95.6233,95.7673,95.6233,95.7673,28340.0
2019-08-08 13:00:00,106.42,106.47,106.23,106.23,21227.0,95.7853,95.8303,95.6143,95.6143,21227.0
2019-08-08 13:30:00,106.24,106.42,106.24,106.37,25380.0,95.6233,95.7853,95.6233,95.7403,25380.0
2019-08-08 14:00:00,106.36,106.37,106.2,106.29,10920.0,95.7313,95.7403,95.5873,95.6683,10920.0
2019-08-08 14:30:00,106.32,106.43,106.2,106.4,18975.0,95.6953,95.7943,95.5873,95.7673,18975.0
2019-08-08 15:00:00,106.37,106.5,106.28,106.35,42374.0,95.7403,95.8573,95.6593,95.7223,42374.0
2019-08-08 15:30:00,106.31,106.67,106.31,106.62,116850.0,95.6863,96.0103,95.6863,95.9653,116850.0
2019-08-09 09:30:00,106.2,106.33,105.88,105.91,36923.0,95.5873,95.7043,95.2992,95.3262,36923.0
2019-08-09 10:00:00,105.93,106.03,105.62,105.62,37267.0,95.3442,95.4343,95.0652,95.0652,37267.0
2019-08-09 10:30:00,105.58,105.72,105.36,105.66,17836.0,95.0292,95.1552,94.8312,95.1012,17836.0
2019-08-09 11:00:00,105.64,105.64,105.25,105.28,31613.0,95.0832,95.0832,94.7322,94.7592,31613.0
2019-08-09 11:30:00,105.22,105.4,105.13,105.17,54279.0,94.7052,94.8672,94.6242,94.6602,54279.0
2019-08-09 12:00:00,105.21,105.34,105.15,105.23,9507.0,94.6962,94.8132,94.6422,94.7142,9507.0
2019-08-09 12:30:00,105.19,105.9,105.16,105.54,45679.0,94.6782,95.3172,94.6512,94.9932,45679.0
2019-08-09 13:00:00,105.59,105.86,105.53,105.86,32608.0,95.0382,95.2812,94.9842,95.2812,32608.0
2019-08-09 13:30:00,105.91,105.99,105.8,105.84,13030.0,95.3262,95.3982,95.2272,95.2632,13030.0
2019-08-09 14:00:00,105.79,105.91,105.77,105.87,9946.0,95.2182,95.3262,95.2002,95.2902,9946.0
2019-08-09 14:30:00,105.88,105.91,105.73,105.81,20307.0,95.2992,95.3262,95.1642,95.2362,20307.0
2019-08-09 15:00:00,105.78,106.13,105.77,105.98,18205.0,95.2092,95.5243,95.2002,95.3892,18205.0
2019-08-09 15:30:00,106.0,106.15,105.63,105.68,59581.0,95.4073,95.5423,95.0742,95.1192,59581.0
2019-08-12 09:30:00,105.06,105.06,104.73,104.76,74833.0,94.5612,94.5612,94.2642,94.2912,74833.0
2019-08-12 10:00:00,104.91,105.13,104.71,105.04,10854.0,94.4262,94.6242,94.2462,94.5432,10854.0
2019-08-12 10:30:00,105.03,105.1,104.85,104.94,19851.0,94.5342,94.5972,94.3722,94.4532,19851.0
2019-08-12 11:00:00,104.87,104.92,104.48,104.6,27187.0,94.3902,94.4352,94.0391,94.1472,27187.0
2019-08-12 11:30:00,104.65,104.79,104.48,104.72,19451.0,94.1922,94.3182,94.0391,94.2552,19451.0
2019-08-12 12:00:00,104.67,104.8,104.56,104.75,26224.0,94.2102,94.3272,94.1112,94.2822,26224.0
2019-08-12 12:30:00,104.8,104.84,104.54,104.61,21623.0,94.3272,94.3632,94.0932,94.1562,21623.0
2019-08-12 13:00:00,104.61,104.65,104.48,104.55,16514.0,94.1562,94.1922,94.0391,94.1022,16514.0
2019-08-12 13:30:00,104.48,104.55,104.3,104.34,16651.0,94.0391,94.1022,93.8771,93.9131,16651.0
2019-08-12 14:00:00,104.33,104.46,104.26,104.26,22576.0,93.9041,94.0211,93.8411,93.8411,22576.0
2019-08-12 14:30:00,104.28,104.31,103.92,104.0,34863.0,93.8591,93.8861,93.5351,93.6071,34863.0
2019-08-12 15:00:00,104.01,104.24,104.0,104.24,34479.0,93.6161,93.8231,93.6071,93.8231,34479.0
2019-08-12 15:30:00,104.23,104.32,104.16,104.27,43189.0,93.8141,93.8951,93.7511,93.8501,43189.0
2019-08-13 09:30:00,104.1,106.0,103.89,105.93,39042.0,93.6971,95.4073,93.5081,95.3442,39042.0
2019-08-13 10:00:00,105.9,106.44,105.62,106.31,41699.0,95.3172,95.8033,95.0652,95.6863,41699.0
2019-08-13 10:30:00,106.38,106.38,105.81,105.89,23885.0,95.7493,95.7493,95.2362,95.3082,23885.0
2019-08-13 11:00:00,105.81,105.94,105.42,105.48,35229.0,95.2362,95.3532,94.8852,94.9392,35229.0
2019-08-13 11:30:00,105.46,105.9,105.44,105.89,27398.0,94.9212,95.3172,94.9032,95.3082,27398.0
2019-08-13 12:00:00,105.92,106.07,105.85,105.95,10645.0,95.3352,95.4703,95.2722,95.3622,10645.0
2019-08-13 12:30:00,105.96,105.96,105.69,105.75,14267.0,95.3712,95.3712,95.1282,95.1822,14267.0
2019-08-13 13:00:00,105.72,105.9,105.54,105.64,44809.0,95.1552,95.3172,94.9932,95.0832,44809.0
2019-08-13 13:30:00,105.69,105.77,105.64,105.7,16078.0,95.1282,95.2002,95.0832,95.1372,16078.0
2019-08-13 14:00:00,105.69,105.8,105.65,105.8,14135.0,95.1282,95.2272,95.0922,95.2272,14135.0
2019-08-13 14:30:00,105.79,105.9,105.75,105.79,9078.0,95.2182,95.3172,95.1822,95.2182,9078.0
2019-08-13 15:00:00,105.77,105.8,105.66,105.69,12913.0,95.2002,95.2272,95.1012,95.1282,12913.0
2019-08-13 15:30:00,105.69,105.71,105.51,105.62,76825.0,95.1282,95.1462,94.9662,95.0652,76825.0
2019-08-14 09:30:00,104.05,104.08,103.67,104.0,46320.0,93.6521,93.6791,93.3101,93.6071,46320.0
2019-08-14 10:00:00,103.75,103.82,103.57,103.81,11927.0,93.3821,93.4451,93.2201,93.4361,11927.0
2019-08-14 10:30:00,103.71,103.72,103.32,103.33,28693.0,93.3461,93.3551,92.9951,93.0041,28693.0
2019-08-14 11:00:00,103.24,103.29,102.96,103.16,29037.0,92.9231,92.9681,92.671,92.8511,29037.0
2019-08-14 11:30:00,103.19,103.29,102.95,103.08,26836.0,92.8781,92.9681,92.662,92.7791,26836.0
2019-08-14 12:00:00,102.91,103.0,102.77,102.85,22562.0,92.626,92.707,92.5,92.572,22562.0
2019-08-14 12:30:00,102.93,103.01,102.44,102.46,42596.0,92.644,92.716,92.203,92.221,42596.0
2019-08-14 13:00:00,102.43,102.92,102.38,102.89,80501.0,92.194,92.635,92.149,92.608,80501.0
2019-08-14 13:30:00,102.89,103.04,102.81,102.86,47189.0,92.608,92.743,92.536,92.581,47189.0
2019-08-14 14:00:00,102.91,102.96,102.73,102.73,27515.0,92.626,92.671,92.464,92.464,27515.0
2019-08-14 14:30:00,102.79,102.82,102.42,102.69,53034.0,92.518,92.545,92.185,92.428,53034.0
2019-08-14 15:00:00,102.6,102.96,102.3,102.66,81186.0,92.347,92.671,92.077,92.401,81186.0
2019-08-14 15:30:00,102.59,102.7,102.35,102.35,132942.0,92.338,92.437,92.122,92.122,132942.0
2019-08-15 09:30:00,102.71,102.78,102.14,102.71,40852.0,92.446,92.509,91.933,92.446,40852.0
2019-08-15 10:00:00,102.79,102.86,102.56,102.71,32790.0,92.518,92.581,92.311,92.446,32790.0
2019-08-15 10:30:00,102.43,102.8,102.38,102.58,18005.0,92.194,92.527,92.149,92.329,18005.0
2019-08-15 11:00:00,102.53,102.54,102.14,102.46,110560.0,92.284,92.293,91.933,92.221,110560.0
2019-08-15 11:30:00,102.5,102.63,102.39,102.61,53472.0,92.257,92.374,92.158,92.356,53472.0
2019-08-15 12:00:00,102.56,102.75,102.51,102.51,35429.0,92.311,92.482,92.266,92.266,35429.0
2019-08-15 12:30:00,102.52,102.6,102.38,102.46,93289.0,92.275,92.347,92.149,92.221,93289.0
2019-08-15 13:00:00,102.45,102.58,102.35,102.36,18686.0,92.212,92.329,92.122,92.131,18686.0
2019-08-15 13:30:00,102.39,102.42,101.76,101.82,36726.0,92.158,92.185,91.591,91.645,36726.0
2019-08-15 14:00:00,101.73,102.34,101.72,102.26,64531.0,91.564,92.113,91.555,92.041,64531.0
2019-08-15 14:30:00,102.24,102.33,102.1,102.31,40328.0,92.023,92.104,91.897,92.086,40328.0
2019-08-15 15:00:00,102.41,102.59,102.36,102.4,53242.0,92.176,92.338,92.131,92.167,53242.0
2019-08-15 15:30:00,102.35,102.73,102.35,102.43,98086.0,92.122,92.464,92.122,92.194,98086.0
2019-08-16 09:30:00,102.97,103.38,102.97,103.29,22318.0,92.68,93.0491,92.68,92.9681,22318.0
2019-08-16 10:00:00,103.32,103.71,103.24,103.51,15033.0,92.9951,93.3461,92.9231,93.1661,15033.0
2019-08-16 10:30:00,103.54,103.94,103.46,103.94,28123.0,93.1931,93.5531,93.1211,93.5531,28123.0
2019-08-16 11:00:00,103.93,103.97,103.77,103.9,29515.0,93.5441,93.5801,93.4001,93.5171,29515.0
2019-08-16 11:30:00,103.9,104.08,103.86,104.04,57540.0,93.5171,93.6791,93.4811,93.6431,57540.0
2019-08-16 12:00:00,103.95,104.03,103.89,103.97,23794.0,93.5621,93.6341,93.5081,93.5801,23794.0
2019-08-16 12:30:00,103.96,104.06,103.95,104.01,13525.0,93.5711,93.6611,93.5621,93.6161,13525.0
2019-08-16 13:00:00,104.05,104.15,104.01,104.13,15789.0,93.6521,93.7421,93.6161,93.7241,15789.0
2019-08-16 13:30:00,104.11,104.14,104.04,104.11,19884.0,93.7061,93.7331,93.6431,93.7061,19884.0
2019-08-16 14:00:00,104.09,104.1,104.0,104.03,26901.0,93.6881,93.6971,93.6071,93.6341,26901.0
2019-08-16 14:30:00,104.02,104.05,103.94,104.02,170210.0,93.6251,93.6521,93.5531,93.6251,170210.0
2019-08-16 15:00:00,104.02,104.1,103.96,104.02,26295.0,93.6251,93.6971,93.5711,93.6251,26295.0
2019-08-16 15:30:00,104.0,104.23,103.95,104.07,73252.0,93.6071,93.8141,93.5621,93.6701,73252.0
2019-08-19 09:30:00,105.2,105.29,105.04,105.12,76609.0,94.6872,94.7682,94.5432,94.6152,76609.0
2019-08-19 10:00:00,105.14,105.19,105.0,105.19,17537.0,94.6332,94.6782,94.5072,94.6782,17537.0
2019-08-19 10:30:00,105.15,105.24,105.12,105.22,15934.0,94.6422,94.7232,94.6152,94.7052,15934.0
2019-08-19 11:00:00,105.23,105.4,105.23,105.36,28371.0,94.7142,94.8672,94.7142,94.8312,28371.0
2019-08-19 11:30:00,105.36,105.44,105.29,105.33,25612.0,94.8312,94.9032,94.7682,94.8042,25612.0
2019-08-19 12:00:00,105.31,105.35,105.26,105.34,9683.0,94.7862,94.8222,94.7412,94.8132,9683.0
2019-08-19 12:30:00,105.31,105.45,105.27,105.44,54060.0,94.7862,94.9122,94.7502,94.9032,54060.0
2019-08-19 13:00:00,105.44,105.62,105.44,105.53,29111.0,94.9032,95.0652,94.9032,94.9842,29111.0
2019-08-19 13:30:00,105.54,105.55,105.42,105.43,36361.0,94.9932,95.0022,94.8852,94.8942,36361.0
2019-08-19 14:00:00,105.42,105.45,105.37,105.41,13393.0,94.8852,94.9122,94.8402,94.8762,13393.0
2019-08-19 14:30:00,105.41,105.51,105.37,105.43,24180.0,94.8762,94.9662,94.8402,94.8942,24180.0
2019-08-19 15:00:00,105.47,105.48,105.38,105.43,25825.0,94.9302,94.9392,94.8492,94.8942,25825.0
2019-08-19 15:30:00,105.42,105.53,105.32,105.32,25670.0,94.8852,94.9842,94.7952,94.7952,25670.0
2019-08-20 09:30:00,105.06,105.1,104.59,104.7,23244.0,94.5612,94.5972,94.1382,94.2372,23244.0
2019-08-20 10:00:00,104.64,104.82,104.61,104.77,14999.0,94.1832,94.3452,94.1562,94.3002,14999.0
2019-08-20 10:30:00,104.79,105.01,104.66,105.01,10168.0,94.3182,94.5162,94.2012,94.5162,10168.0
2019-08-20 11:00:00,105.0,105.15,104.98,105.0,35231.0,94.5072,94.6422,94.4892,94.5072,35231.0
2019-08-20 11:30:00,105.01,105.02,104.81,104.85,16509.0,94.5162,94.5252,94.3362,94.3722,16509.0
2019-08-20 12:00:00,104.88,105.0,104.87,104.94,13919.0,94.3992,94.5072,94.3902,94.4532,13919.0
2019-08-20 12:30:00,104.92,104.93,104.79,104.9,13665.0,94.4352,94.4442,94.3182,94.4172,13665.0
2019-08-20 13:00:00,104.89,104.97,104.85,104.87,11272.0,94.4082,94.4802,94.3722,94.3902,11272.0
2019-08-20 13:30:00,104.85,104.85,104.63,104.75,22489.0,94.3722,94.3722,94.1742,94.2822,22489.0
2019-08-20 14:00:00,104.76,104.76,104.55,104.63,57521.0,94.2912,94.2912,94.1022,94.1742,57521.0
2019-08-20 14:30:00,104.61,104.7,104.6,104.68,38766.0,94.1562,94.2372,94.1472,94.2192,38766.0
2019-08-20 15:00:00,104.65,104.65,104.48,104.65,27252.0,94.1922,94.1922,94.0391,94.1922,27252.0
2019-08-20 15:30:00,104.67,104.68,104.39,104.42,107318.0,94.2102,94.2192,93.9581,93.9851,107318.0
2019-08-21 09:30:00,105.24,105.41,105.1,105.31,18850.0,94.7232,94.8762,94.5972,94.7862,18850.0
2019-08-21 10:00:00,105.3,105.3,105.18,105.26,9805.0,94.7772,94.7772,94.6692,94.7412,9805.0
2019-08-21 10:30:00,105.18,105.24,105.05,105.17,20829.0,94.6692,94.7232,94.5522,94.6602,20829.0
2019-08-21 11:00:00,105.16,105.26,105.09,105.21,34579.0,94.6512,94.7412,94.5882,94.6962,34579.0
2019-08-21 11:30:00,105.22,105.38,105.22,105.37,11905.0,94.7052,94.8492,94.7052,94.8402,11905.0
2019-08-21 12:00:00,105.38,105.38,105.24,105.25,8860.0,94.8492,94.8492,94.7232,94.7322,8860.0
2019-08-21 12:30:00,105.26,105.35,105.23,105.33,9129.0,94.7412,94.8222,94.7142,94.8042,9129.0
2019-08-21 13:00:00,105.31,105.38,105.3,105.32,11644.0,94.7862,94.8492,94.7772,94.7952,11644.0
2019-08-21 13:30:00,105.33,105.33,105.22,105.24,10686.0,94.8042,94.8042,94.7052,94.7232,10686.0
2019-08-21 14:00:00,105.23,105.36,105.07,105.3,88388.0,94.7142,94.8312,94.5702,94.7772,88388.0
2019-08-21 14:30:00,105.3,105.31,105.07,105.11,7828.0,94.7772,94.7862,94.5702,94.6062,7828.0
2019-08-21 15:00:00,105.15,105.25,105.11,105.24,20084.0,94.6422,94.7322,94.6062,94.7232,20084.0
2019-08-21 15:30:00,105.26,105.32,105.24,105.28,28481.0,94.7412,94.7952,94.7232,94.7592,28481.0
2019-08-22 09:30:00,105.52,105.81,105.52,105.65,26378.0,94.9752,95.2362,94.9752,95.0922,26378.0
2019-08-22 10:00:00,105.65,105.73,105.24,105.28,13121.0,95.0922,95.1642,94.7232,94.7592,13121.0
2019-08-22 10:30:00,105.24,105.24,104.77,104.84,28759.0,94.7232,94.7232,94.3002,94.3632,28759.0
2019-08-22 11:00:00,104.87,105.16,104.81,105.04,19234.0,94.3902,94.6512,94.3362,94.5432,19234.0
2019-08-22 11:30:00,105.01,105.18,105.0,105.1,14710.0,94.5162,94.6692,94.5072,94.5972,14710.0
2019-08-22 12:00:00,105.11,105.34,105.11,105.26,11100.0,94.6062,94.8132,94.6062,94.7412,11100.0
2019-08-22 12:30:00,105.29,105.37,105.24,105.28,13722.0,94.7682,94.8402,94.7232,94.7592,13722.0
2019-08-22 13:00:00,105.32,105.51,105.32,105.44,12494.0,94.7952,94.9662,94.7952,94.9032,12494.0
2019-08-22 13:30:00,105.45,105.55,105.45,105.47,19553.0,94.9122,95.0022,94.9122,94.9302,19553.0
2019-08-22 14:00:00,105.48,105.53,105.37,105.38,21345.0,94.9392,94.9842,94.8402,94.8492,21345.0
2019-08-22 14:30:00,105.38,105.54,105.38,105.51,22330.0,94.8492,94.9932,94.8492,94.9662,22330.0
2019-08-22 15:00:00,105.5,105.5,105.32,105.39,26190.0,94.9572,94.9572,94.7952,94.8582,26190.0
2019-08-22 15:30:00,105.44,105.59,105.31,105.31,60646.0,94.9032,95.0382,94.7862,94.7862,60646.0
2019-08-23 09:30:00,104.79,104.79,104.58,104.79,14532.0,94.3182,94.3182,94.1292,94.3182,14532.0
2019-08-23 10:00:00,104.77,105.1,104.62,104.93,67786.0,94.3002,94.5972,94.1652,94.4442,67786.0
2019-08-23 10:30:00,104.91,105.34,104.91,105.06,33354.0,94.4262,94.8132,94.4262,94.5612,33354.0
2019-08-23 11:00:00,105.08,105.08,103.55,103.84,181047.0,94.5792,94.5792,93.2021,93.4631,181047.0
2019-08-23 11:30:00,103.82,103.87,103.29,103.29,17090.0,93.4451,93.4901,92.9681,92.9681,17090.0
2019-08-23 12:00:00,103.32,103.64,103.18,103.37,49078.0,92.9951,93.2831,92.8691,93.0401,49078.0
2019-08-23 12:30:00,103.43,103.61,103.2,103.34,70267.0,93.0941,93.2561,92.8871,93.0131,70267.0
2019-08-23 13:00:00,103.22,103.4,103.05,103.09,57385.0,92.9051,93.0671,92.752,92.7881,57385.0
2019-08-23 13:30:00,103.07,103.41,103.07,103.31,47491.0,92.7701,93.0761,92.7701,92.9861,47491.0
2019-08-23 14:00:00,103.28,103.3,103.12,103.19,24848.0,92.9591,92.9771,92.8151,92.8781,24848.0
2019-08-23 14:30:00,103.25,103.28,102.87,103.07,17164.0,92.9321,92.9591,92.59,92.7701,17164.0
2019-08-23 15:00:00,103.07,103.17,102.79,102.8,26588.0,92.7701,92.8601,92.518,92.527,26588.0
2019-08-23 15:30:00,102.79,102.79,102.08,102.55,156289.0,92.518,92.518,91.879,92.302,156289.0
2019-08-26 09:30:00,103.36,103.54,102.91,103.16,59712.0,93.0311,93.1931,92.626,92.8511,59712.0
2019-08-26 10:00:00,103.13,103.17,102.72,102.89,46554.0,92.8241,92.8601,92.455,92.608,46554.0
2019-08-26 10:30:00,102.83,103.06,102.72,102.91,23675.0,92.554,92.761,92.455,92.626,23675.0
2019-08-26 11:00:00,102.92,103.28,102.92,103.15,85323.0,92.635,92.9591,92.635,92.8421,85323.0
2019-08-26 11:30:00,103.16,103.23,103.03,103.19,24437.0,92.8511,92.9141,92.734,92.8781,24437.0
2019-08-26 12:00:00,103.15,103.44,103.13,103.36,24216.0,92.8421,93.1031,92.8241,93.0311,24216.0
2019-08-26 12:30:00,103.36,103.36,103.26,103.31,18358.0,93.0311,93.0311,92.9411,92.9861,18358.0
2019-08-26 13:00:00,103.33,103.43,103.25,103.27,35000.0,93.0041,93.0941,92.9321,92.9501,35000.0
2019-08-26 13:30:00,103.25,103.3,103.16,103.19,24036.0,92.9321,92.9771,92.8511,92.8781,24036.0
2019-08-26 14:00:00,103.2,103.2,102.95,103.0,98353.0,92.8871,92.8871,92.662,92.707,98353.0
2019-08-26 14:30:00,102.99,103.12,102.98,103.07,23062.0,92.698,92.8151,92.689,92.7701,23062.0
2019-08-26 15:00:00,103.09,103.22,103.01,103.12,47293.0,92.7881,92.9051,92.716,92.8151,47293.0
2019-08-26 15:30:00,103.12,103.43,103.03,103.43,47477.0,92.8151,93.0941,92.734,93.0941,47477.0
2019-08-27 09:30:00,103.9,104.06,103.8,103.88,37047.0,93.5171,93.6611,93.4271,93.4991,37047.0
2019-08-27 10:00:00,103.91,103.96,103.7,103.74,46850.0,93.5261,93.5711,93.3371,93.3731,46850.0
2019-08-27 10:30:00,103.71,103.8,103.55,103.57,16402.0,93.3461,93.4271,93.2021,93.2201,16402.0
2019-08-27 11:00:00,103.55,103.59,103.21,103.25,28369.0,93.2021,93.2381,92.8961,92.9321,28369.0
2019-08-27 11:30:00,103.2,103.35,103.1,103.13,45061.0,92.8871,93.0221,92.7971,92.8241,45061.0
2019-08-27 12:00:00,103.15,103.21,102.97,103.06,17491.0,92.8421,92.8961,92.68,92.761,17491.0
2019-08-27 12:30:00,103.02,103.07,102.7,102.73,28390.0,92.725,92.7701,92.437,92.464,28390.0
2019-08-27 13:00:00,102.68,102.91,102.67,102.91,14922.0,92.419,92.626,92.41,92.626,14922.0
2019-08-27 13:30:00,102.89,103.22,102.88,103.13,38003.0,92.608,92.9051,92.599,92.8241,38003.0
2019-08-27 14:00:00,103.09,103.19,102.87,102.92,10692.0,92.7881,92.8781,92.59,92.635,10692.0
2019-08-27 14:30:00,102.89,103.14,102.83,103.1,17893.0,92.608,92.8331,92.554,92.7971,17893.0
2019-08-27 15:00:00,103.13,103.29,102.95,102.95,19340.0,92.8241,92.9681,92.662,92.662,19340.0
2019-08-27 15:30:00,102.97,103.13,102.83,102.83,62252.0,92.68,92.8241,92.554,92.554,62252.0
2019-08-28 09:30:00,102.58,103.05,102.39,103.05,57597.0,92.329,92.752,92.158,92.752,57597.0
2019-08-28 10:00:00,103.08,103.19,102.94,103.01,40815.0,92.7791,92.8781,92.653,92.716,40815.0
2019-08-28 10:30:00,103.02,103.4,103.01,103.36,32179.0,92.725,93.0671,92.716,93.0311,32179.0
2019-08-28 11:00:00,103.36,103.65,103.28,103.65,21162.0,93.0311,93.2921,92.9591,93.2921,21162.0
2019-08-28 11:30:00,103.64,103.76,103.54,103.66,20062.0,93.2831,93.3911,93.1931,93.3011,20062.0
2019-08-28 12:00:00,103.63,103.72,103.58,103.69,12368.0,93.2741,93.3551,93.2291,93.3281,12368.0
2019-08-28 12:30:00,103.63,103.75,103.56,103.75,23715.0,93.2741,93.3821,93.2111,93.3821,23715.0
2019-08-28 13:00:00,103.67,103.68,103.5,103.62,31495.0,93.3101,93.3191,93.1571,93.2651,31495.0
2019-08-28 13:30:00,103.64,103.72,103.59,103.64,22101.0,93.2831,93.3551,93.2381,93.2831,22101.0
2019-08-28 14:00:00,103.68,103.72,103.62,103.69,11648.0,93.3191,93.3551,93.2651,93.3281,11648.0
2019-08-28 14:30:00,103.7,103.81,103.68,103.76,24511.0,93.3371,93.4361,93.3191,93.3911,24511.0
2019-08-28 15:00:00,103.79,103.8,103.61,103.63,23777.0,93.4181,93.4271,93.2561,93.2741,23777.0
2019-08-28 15:30:00,103.57,103.75,103.53,103.74,46529.0,93.2201,93.3821,93.1841,93.3731,46529.0
2019-08-29 09:30:00,104.73,105.12,104.71,105.0,39281.0,94.2642,94.6152,94.2462,94.5072,39281.0
2019-08-29 10:00:00,105.02,105.02,104.82,104.94,17884.0,94.5252,94.5252,94.3452,94.4532,17884.0
2019-08-29 10:30:00,104.95,104.95,104.46,104.82,26466.0,94.4622,94.4622,94.0211,94.3452,26466.0
2019-08-29 11:00:00,104.82,105.05,104.79,105.02,26430.0,94.3452,94.5522,94.3182,94.5252,26430.0
2019-08-29 11:30:00,105.02,105.2,105.02,105.13,13735.0,94.5252,94.6872,94.5252,94.6242,13735.0
2019-08-29 12:00:00,105.12,105.18,105.09,105.14,15393.0,94.6152,94.6692,94.5882,94.6332,15393.0
2019-08-29 12:30:00,105.12,105.22,105.12,105.17,23495.0,94.6152,94.7052,94.6152,94.6602,23495.0
2019-08-29 13:00:00,105.19,105.23,105.15,105.16,15994.0,94.6782,94.7142,94.6422,94.6512,15994.0
2019-08-29 13:30:00,105.15,105.28,105.12,105.23,14999.0,94.6422,94.7592,94.6152,94.7142,14999.0
2019-08-29 14:00:00,105.29,105.33,105.17,105.26,70894.0,94.7682,94.8042,94.6602,94.7412,70894.0
2019-08-29 14:30:00,105.27,105.29,105.18,105.21,31697.0,94.7502,94.7682,94.6692,94.6962,31697.0
2019-08-29 15:00:00,105.18,105.19,105.04,105.05,78731.0,94.6692,94.6782,94.5432,94.5522,78731.0
2019-08-29 15:30:00,105.07,105.24,105.07,105.1,126858.0,94.5702,94.7232,94.5702,94.5972,126858.0
2019-08-30 09:30:00,105.6,105.8,105.56,105.62,35074.0,95.0472,95.2272,95.0112,95.0652,35074.0
2019-08-30 10:00:00,105.61,105.86,105.59,105.61,12998.0,95.0562,95.2812,95.0382,95.0562,12998.0
2019-08-30 10:30:00,105.63,105.71,105.49,105.49,19808.0,95.0742,95.1462,94.9482,94.9482,19808.0
2019-08-30 11:00:00,105.47,105.49,104.93,105.07,20651.0,94.9302,94.9482,94.4442,94.5702,20651.0
2019-08-30 11:30:00,105.13,105.34,105.13,105.28,12622.0,94.6242,94.8132,94.6242,94.7592,12622.0
2019-08-30 12:00:00,105.32,105.42,105.25,105.41,14405.0,94.7952,94.8852,94.7322,94.8762,14405.0
2019-08-30 12:30:00,105.41,105.53,105.33,105.5,12901.0,94.8762,94.9842,94.8042,94.9572,12901.0
2019-08-30 13:00:00,105.5,105.5,105.32,105.36,7903.0,94.9572,94.9572,94.7952,94.8312,7903.0
2019-08-30 13:30:00,105.33,105.36,105.22,105.25,20600.0,94.8042,94.8312,94.7052,94.7322,20600.0
2019-08-30 14:00:00,105.29,105.4,105.29,105.37,14685.0,94.7682,94.8672,94.7682,94.8402,14685.0
2019-08-30 14:30:00,105.38,105.41,105.18,105.19,17959.0,94.8492,94.8762,94.6692,94.6782,17959.0
2019-08-30 15:00:00,105.21,105.26,105.03,105.23,662596.0,94.6962,94.7412,94.5342,94.7142,662596.0
2019-08-30 15:30:00,105.24,105.43,105.17,105.23,99053.0,94.7232,94.8942,94.6602,94.7142,99053.0
2019-09-03 09:30:00,104.49,104.81,104.33,104.69,47239.0,94.0481,94.3362,93.9041,94.2282,47239.0
2019-09-03 10:00:00,104.69,104.71,103.96,104.18,39132.0,94.2282,94.2462,93.5711,93.7691,39132.0
2019-09-03 10:30:00,104.17,104.52,104.1,104.43,25023.0,93.7601,94.0751,93.6971,93.9941,25023.0
2019-09-03 11:00:00,104.47,104.47,104.11,104.33,22244.0,94.0301,94.0301,93.7061,93.9041,22244.0
2019-09-03 11:30:00,104.32,104.5,104.26,104.36,7871.0,93.8951,94.0571,93.8411,93.9311,7871.0
2019-09-03 12:00:00,104.36,104.45,104.31,104.34,27771.0,93.9311,94.0121,93.8861,93.9131,27771.0
2019-09-03 12:30:00,104.34,104.39,104.22,104.23,9365.0,93.9131,93.9581,93.8051,93.8141,9365.0
2019-09-03 13:00:00,104.26,104.3,104.16,104.21,28105.0,93.8411,93.8771,93.7511,93.7961,28105.0
2019-09-03 13:30:00,104.21,104.22,104.03,104.11,22384.0,93.7961,93.8051,93.6341,93.7061,22384.0
2019-09-03 14:00:00,104.11,104.23,104.1,104.18,26479.0,93.7061,93.8141,93.6971,93.7691,26479.0
2019-09-03 14:30:00,104.22,104.33,104.17,104.32,17041.0,93.8051,93.9041,93.7601,93.8951,17041.0
2019-09-03 15:00:00,104.32,104.49,104.25,104.45,21269.0,93.8951,94.0481,93.8321,94.0121,21269.0
2019-09-03 15:30:00,104.46,104.67,104.42,104.61,60821.0,94.0211,94.2102,93.9851,94.1562,60821.0
2019-09-04 09:30:00,105.41,105.61,105.41,105.55,24169.0,94.8762,95.0562,94.8762,95.0022,24169.0
2019-09-04 10:00:00,105.58,105.58,105.24,105.37,18205.0,95.0292,95.0292,94.7232,94.8402,18205.0
2019-09-04 10:30:00,105.35,105.47,105.31,105.47,23611.0,94.8222,94.9302,94.7862,94.9302,23611.0
2019-09-04 11:00:00,105.49,105.55,105.36,105.55,39992.0,94.9482,95.0022,94.8312,95.0022,39992.0
2019-09-04 11:30:00,105.55,105.66,105.52,105.62,22783.0,95.0022,95.1012,94.9752,95.0652,22783.0
2019-09-04 12:00:00,105.64,105.66,105.53,105.59,21395.0,95.0832,95.1012,94.9842,95.0382,21395.0
2019-09-04 12:30:00,105.6,105.67,105.59,105.65,61405.0,95.0472,95.1102,95.0382,95.0922,61405.0
2019-09-04 13:00:00,105.63,105.68,105.56,105.62,28494.0,95.0742,95.1192,95.0112,95.0652,28494.0
2019-09-04 13:30:00,105.65,105.66,105.5,105.56,24510.0,95.0922,95.1012,94.9572,95.0112,24510.0
2019-09-04 14:00:00,105.54,105.64,105.47,105.63,96197.0,94.9932,95.0832,94.9302,95.0742,96197.0
2019-09-04 14:30:00,105.63,105.75,105.61,105.69,41810.0,95.0742,95.1822,95.0562,95.1282,41810.0
2019-09-04 15:00:00,105.71,105.78,105.67,105.71,38123.0,95.1462,95.2092,95.1102,95.1462,38123.0
2019-09-04 15:30:00,105.73,105.84,105.72,105.81,60784.0,95.1642,95.2632,95.1552,95.2362,60784.0
2019-09-05 09:30:00,106.84,107.21,106.78,107.12,99284.0,96.1633,96.4963,96.1093,96.4153,99284.0
2019-09-05 10:00:00,107.15,107.69,107.15,107.47,59560.0,96.4423,96.9284,96.4423,96.7304,59560.0
2019-09-05 10:30:00,107.47,107.57,107.41,107.44,44715.0,96.7304,96.8204,96.6763,96.7033,44715.0
2019-09-05 11:00:00,107.48,107.56,107.34,107.42,16801.0,96.7394,96.8114,96.6133,96.6853,16801.0
2019-09-05 11:30:00,107.4,107.51,107.35,107.38,18891.0,96.6673,96.7664,96.6223,96.6493,18891.0
2019-09-05 12:00:00,107.35,107.44,107.22,107.28,19714.0,96.6223,96.7033,96.5053,96.5593,19714.0
2019-09-05 12:30:00,107.27,107.34,107.26,107.32,8263.0,96.5503,96.6133,96.5413,96.5953,8263.0
2019-09-05 13:00:00,107.38,107.39,107.24,107.37,8279.0,96.6493,96.6583,96.5233,96.6403,8279.0
2019-09-05 13:30:00,107.38,107.38,107.3,107.34,4380.0,96.6493,96.6493,96.5773,96.6133,4380.0
2019-09-05 14:00:00,107.33,107.37,107.23,107.31,25969.0,96.6043,96.6403,96.5143,96.5863,25969.0
2019-09-05 14:30:00,107.31,107.42,107.29,107.4,17561.0,96.5863,96.6853,96.5683,96.6673,17561.0
2019-09-05 15:00:00,107.42,107.5,107.4,107.49,41028.0,96.6853,96.7574,96.6673,96.7484,41028.0
2019-09-05 15:30:00,107.53,107.54,107.31,107.35,93656.0,96.7844,96.7934,96.5863,96.6223,93656.0
2019-09-06 09:30:00,107.53,107.62,107.27,107.58,21363.0,96.7844,96.8654,96.5503,96.8294,21363.0
2019-09-06 10:00:00,107.58,107.79,107.49,107.78,40963.0,96.8294,97.0184,96.7484,97.0094,40963.0
2019-09-06 10:30:00,107.85,107.87,107.73,107.8,21326.0,97.0724,97.0904,96.9644,97.0274,21326.0
2019-09-06 11:00:00,107.8,107.82,107.74,107.76,32395.0,97.0274,97.0454,96.9734,96.9914,32395.0
2019-09-06 11:30:00,107.76,107.8,107.69,107.7,10215.0,96.9914,97.0274,96.9284,96.9374,10215.0
2019-09-06 12:00:00,107.7,107.79,107.7,107.76,9244.0,96.9374,97.0184,96.9374,96.9914,9244.0
2019-09-06 12:30:00,107.75,107.76,107.61,107.73,6678.0,96.9824,96.9914,96.8564,96.9644,6678.0
2019-09-06 13:00:00,107.73,107.81,107.7,107.81,8372.0,96.9644,97.0364,96.9374,97.0364,8372.0
2019-09-06 13:30:00,107.82,107.86,107.75,107.81,69964.0,97.0454,97.0814,96.9824,97.0364,69964.0
2019-09-06 14:00:00,107.81,107.81,107.73,107.76,36859.0,97.0364,97.0364,96.9644,96.9914,36859.0
2019-09-06 14:30:00,107.75,107.76,107.63,107.65,36658.0,96.9824,96.9914,96.8744,96.8924,36658.0
2019-09-06 15:00:00,107.66,107.75,107.63,107.72,24492.0,96.9014,96.9824,96.8744,96.9554,24492.0
2019-09-06 15:30:00,107.79,107.79,107.54,107.62,39551.0,97.0184,97.0184,96.7934,96.8654,39551.0
2019-09-09 09:30:00,107.95,108.02,107.78,107.91,73210.0,97.1624,97.2254,97.0094,97.1264,73210.0
2019-09-09 10:00:00,107.93,108.13,107.88,108.08,10416.0,97.1444,97.3244,97.0994,97.2794,10416.0
2019-09-09 10:30:00,108.08,108.18,108.03,108.17,25180.0,97.2794,97.3694,97.2344,97.3604,25180.0
2019-09-09 11:00:00,108.15,108.19,108.07,108.09,11483.0,97.3424,97.3784,97.2704,97.2884,11483.0
2019-09-09 11:30:00,108.12,108.13,108.02,108.1,8388.0,97.3154,97.3244,97.2254,97.2974,8388.0
2019-09-09 12:00:00,108.1,108.13,107.88,107.88,14586.0,97.2974,97.3244,97.0994,97.0994,14586.0
2019-09-09 12:30:00,107.88,107.94,107.7,107.93,24916.0,97.0994,97.1534,96.9374,97.1444,24916.0
2019-09-09 13:00:00,107.96,107.97,107.9,107.9,39861.0,97.1714,97.1804,97.1174,97.1174,39861.0
2019-09-09 13:30:00,107.91,107.99,107.82,107.96,17285.0,97.1264,97.1984,97.0454,97.1714,17285.0
2019-09-09 14:00:00,107.97,108.01,107.9,107.95,6788.0,97.1804,97.2164,97.1174,97.1624,6788.0
2019-09-09 14:30:00,107.93,108.04,107.93,108.0,23807.0,97.1444,97.2434,97.1444,97.2074,23807.0
2019-09-09 15:00:00,107.97,108.16,107.96,108.13,25164.0,97.1804,97.3514,97.1714,97.3244,25164.0
2019-09-09 15:30:00,108.12,108.22,108.08,108.21,36411.0,97.3154,97.4054,97.2794,97.3964,36411.0
2019-09-10 09:30:00,107.96,108.08,107.67,107.88,53166.0,97.1714,97.2794,96.9104,97.0994,53166.0
2019-09-10 10:00:00,107.88,107.99,107.81,107.98,22795.0,97.0994,97.1984,97.0364,97.1894,22795.0
2019-09-10 10:30:00,107.98,108.03,107.81,107.85,20942.0,97.1894,97.2344,97.0364,97.0724,20942.0
2019-09-10 11:00:00,107.88,107.95,107.83,107.85,27001.0,97.0994,97.1624,97.0544,97.0724,27001.0
2019-09-10 11:30:00,107.83,108.25,107.83,108.14,31410.0,97.0544,97.4324,97.0544,97.3334,31410.0
2019-09-10 12:00:00,108.13,108.33,107.94,108.3,11784.0,97.3244,97.5044,97.1534,97.4774,11784.0
2019-09-10 12:30:00,108.3,108.41,108.28,108.34,10305.0,97.4774,97.5764,97.4594,97.5134,10305.0
2019-09-10 13:00:00,108.36,108.36,108.2,108.31,113361.0,97.5314,97.5314,97.3874,97.4864,113361.0
2019-09-10 13:30:00,108.3,108.42,108.3,108.34,14479.0,97.4774,97.5854,97.4774,97.5134,14479.0
2019-09-10 14:00:00,108.33,108.36,108.19,108.23,18151.0,97.5044,97.5314,97.3784,97.4144,18151.0
2019-09-10 14:30:00,108.22,108.31,108.16,108.27,16251.0,97.4054,97.4864,97.3514,97.4504,16251.0
2019-09-10 15:00:00,108.28,108.33,108.25,108.32,29604.0,97.4594,97.5044,97.4324,97.4954,29604.0
2019-09-10 15:30:00,108.33,108.71,108.32,108.71,80942.0,97.5044,97.8464,97.4954,97.8464,80942.0
2019-09-11 09:30:00,108.77,108.96,108.27,108.83,29253.0,97.9004,98.0715,97.4504,97.9544,29253.0
2019-09-11 10:00:00,108.82,109.0,108.82,109.0,39219.0,97.9454,98.1075,97.9454,98.1075,39219.0
2019-09-11 10:30:00,109.0,109.09,108.95,109.09,23467.0,98.1075,98.1885,98.0625,98.1885,23467.0
2019-09-11 11:00:00,109.08,109.12,108.96,108.96,53213.0,98.1795,98.2155,98.0715,98.0715,53213.0
2019-09-11 11:30:00,108.99,109.12,108.96,109.07,19607.0,98.0985,98.2155,98.0715,98.1705,19607.0
2019-09-11 12:00:00,109.13,109.19,109.08,109.11,7965.0,98.2245,98.2785,98.1795,98.2065,7965.0
2019-09-11 12:30:00,109.11,109.28,109.09,109.2,52832.0,98.2065,98.3595,98.1885,98.2875,52832.0
2019-09-11 13:00:00,109.22,109.28,109.2,109.25,57817.0,98.3055,98.3595,98.2875,98.3325,57817.0
2019-09-11 13:30:00,109.23,109.32,109.22,109.23,21846.0,98.3145,98.3955,98.3055,98.3145,21846.0
2019-09-11 14:00:00,109.22,109.28,109.2,109.26,21739.0,98.3055,98.3595,98.2875,98.3415,21739.0
2019-09-11 14:30:00,109.26,109.29,109.21,109.23,21203.0,98.3415,98.3685,98.2965,98.3145,21203.0
2019-09-11 15:00:00,109.25,109.36,109.25,109.33,29576.0,98.3325,98.4315,98.3325,98.4045,29576.0
2019-09-11 15:30:00,109.32,109.57,109.28,109.54,155655.0,98.3955,98.6205,98.3595,98.5935,155655.0
2019-09-12 09:30:00,109.82,109.82,109.25,109.5,51259.0,98.8455,98.8455,98.3325,98.5575,51259.0
2019-09-12 10:00:00,109.49,110.0,109.39,109.91,72157.0,98.5485,99.0075,98.4585,98.9265,72157.0
2019-09-12 10:30:00,109.93,109.93,109.28,109.37,62987.0,98.9445,98.9445,98.3595,98.4405,62987.0
2019-09-12 11:00:00,109.33,109.65,109.26,109.65,9528.0,98.4045,98.6925,98.3415,98.6925,9528.0
2019-09-12 11:30:00,109.61,109.8,109.6,109.78,7014.0,98.6565,98.8275,98.6475,98.8095,7014.0
2019-09-12 12:00:00,109.78,109.81,109.68,109.73,13022.0,98.8095,98.8365,98.7195,98.7645,13022.0
2019-09-12 12:30:00,109.77,109.88,109.75,109.88,11365.0,98.8005,98.8995,98.7825,98.8995,11365.0
2019-09-12 13:00:00,109.87,110.0,109.84,109.88,12129.0,98.8905,99.0075,98.8635,98.8995,12129.0
2019-09-12 13:30:00,109.88,109.95,109.84,109.89,17324.0,98.8995,98.9625,98.8635,98.9085,17324.0
2019-09-12 14:00:00,109.89,109.89,109.79,109.87,97760.0,98.9085,98.9085,98.8185,98.8905,97760.0
2019-09-12 14:30:00,109.89,110.01,109.89,109.91,27397.0,98.9085,99.0165,98.9085,98.9265,27397.0
2019-09-12 15:00:00,109.93,109.93,109.82,109.89,19561.0,98.9445,98.9445,98.8455,98.9085,19561.0
2019-09-12 15:30:00,109.82,109.89,109.61,109.68,36685.0,98.8455,98.9085,98.6565,98.7195,36685.0
2019-09-13 09:30:00,109.95,110.25,109.94,109.94,43352.0,98.9625,99.2325,98.9535,98.9535,43352.0
2019-09-13 10:00:00,109.95,110.12,109.87,110.12,23637.0,98.9625,99.1155,98.8905,99.1155,23637.0
2019-09-13 10:30:00,110.04,110.16,110.03,110.15,9364.0,99.0435,99.1515,99.0345,99.1425,9364.0
2019-09-13 11:00:00,110.12,110.22,110.05,110.08,12705.0,99.1155,99.2055,99.0525,99.0795,12705.0
2019-09-13 11:30:00,110.12,110.14,110.05,110.09,10857.0,99.1155,99.1335,99.0525,99.0885,10857.0
2019-09-13 12:00:00,110.06,110.16,109.99,110.03,10740.0,99.0615,99.1515,98.9985,99.0345,10740.0
2019-09-13 12:30:00,110.03,110.11,109.99,110.03,11512.0,99.0345,99.1065,98.9985,99.0345,11512.0
2019-09-13 13:00:00,110.02,110.06,110.0,110.01,8847.0,99.0255,99.0615,99.0075,99.0165,8847.0
2019-09-13 13:30:00,110.01,110.01,109.81,109.85,17897.0,99.0165,99.0165,98.8365,98.8725,17897.0
2019-09-13 14:00:00,109.87,109.92,109.79,109.85,11810.0,98.8905,98.9355,98.8185,98.8725,11810.0
2019-09-13 14:30:00,109.84,109.89,109.78,109.79,25948.0,98.8635,98.9085,98.8095,98.8185,25948.0
2019-09-13 15:00:00,109.77,109.78,109.64,109.72,19164.0,98.8005,98.8095,98.6835,98.7555,19164.0
2019-09-13 15:30:00,109.71,109.86,109.69,109.69,35786.0,98.7465,98.8815,98.7285,98.7285,35786.0
2019-09-16 09:30:00,109.44,109.74,109.27,109.71,38723.0,98.5035,98.7735,98.3505,98.7465,38723.0
2019-09-16 10:00:00,109.68,109.8,109.64,109.67,14231.0,98.7195,98.8275,98.6835,98.7105,14231.0
2019-09-16 10:30:00,109.66,109.67,109.58,109.64,20914.0,98.7015,98.7105,98.6295,98.6835,20914.0
2019-09-16 11:00:00,109.65,109.85,109.61,109.77,38931.0,98.6925,98.8725,98.6565,98.8005,38931.0
2019-09-16 11:30:00,109.76,109.76,109.43,109.43,9808.0,98.7915,98.7915,98.4945,98.4945,9808.0
2019-09-16 12:00:00,109.46,109.55,109.46,109.54,8899.0,98.5215,98.6025,98.5215,98.5935,8899.0
2019-09-16 12:30:00,109.6,109.68,109.56,109.67,24493.0,98.6475,98.7195,98.6115,98.7105,24493.0
2019-09-16 13:00:00,109.66,109.79,109.65,109.75,21736.0,98.7015,98.8185,98.6925,98.7825,21736.0
2019-09-16 13:30:00,109.75,109.82,109.73,109.82,12628.0,98.7825,98.8455,98.7645,98.8455,12628.0
2019-09-16 14:00:00,109.84,109.86,109.72,109.83,16719.0,98.8635,98.8815,98.7555,98.8545,16719.0
2019-09-16 14:30:00,109.82,109.82,109.74,109.81,11774.0,98.8455,98.8455,98.7735,98.8365,11774.0
2019-09-16 15:00:00,109.82,109.86,109.73,109.76,21632.0,98.8455,98.8815,98.7645,98.7915,21632.0
2019-09-16 15:30:00,109.73,109.82,109.7,109.81,34897.0,98.7645,98.8455,98.7375,98.8365,34897.0
2019-09-17 09:30:00,109.69,109.69,109.32,109.52,49260.0,98.7285,98.7285,98.3955,98.5755,49260.0
2019-09-17 10:00:00,109.51,109.51,109.33,109.47,10832.0,98.5665,98.5665,98.4045,98.5305,10832.0
2019-09-17 10:30:00,109.52,109.53,109.43,109.5,8310.0,98.5755,98.5845,98.4945,98.5575,8310.0
2019-09-17 11:00:00,109.46,109.63,109.46,109.53,11678.0,98.5215,98.6745,98.5215,98.5845,11678.0
2019-09-17 11:30:00,109.54,109.66,109.54,109.62,5713.0,98.5935,98.7015,98.5935,98.6655,5713.0
2019-09-17 12:00:00,109.63,109.66,109.53,109.58,15626.0,98.6745,98.7015,98.5845,98.6295,15626.0
2019-09-17 12:30:00,109.59,109.59,109.49,109.52,6299.0,98.6385,98.6385,98.5485,98.5755,6299.0
2019-09-17 13:00:00,109.54,109.65,109.52,109.6,6823.0,98.5935,98.6925,98.5755,98.6475,6823.0
2019-09-17 13:30:00,109.59,109.7,109.57,109.59,28747.0,98.6385,98.7375,98.6205,98.6385,28747.0
2019-09-17 14:00:00,109.64,109.71,109.53,109.55,27728.0,98.6835,98.7465,98.5845,98.6025,27728.0
2019-09-17 14:30:00,109.55,109.63,109.54,109.6,19496.0,98.6025,98.6745,98.5935,98.6475,19496.0
2019-09-17 15:00:00,109.61,109.65,109.58,109.63,9952.0,98.6565,98.6925,98.6295,98.6745,9952.0
2019-09-17 15:30:00,109.65,109.82,109.65,109.78,41753.0,98.6925,98.8455,98.6925,98.8095,41753.0
2019-09-18 09:30:00,109.59,109.6,109.28,109.43,55522.0,98.6385,98.6475,98.3595,98.4945,55522.0
2019-09-18 10:00:00,109.42,109.53,109.37,109.51,10072.0,98.4855,98.5845,98.4405,98.5665,10072.0
2019-09-18 10:30:00,109.55,109.59,109.41,109.42,9091.0,98.6025,98.6385,98.4765,98.4855,9091.0
2019-09-18 11:00:00,109.43,109.43,109.34,109.35,13025.0,98.4945,98.4945,98.4135,98.4225,13025.0
2019-09-18 11:30:00,109.32,109.36,109.25,109.36,10946.0,98.3955,98.4315,98.3325,98.4315,10946.0
2019-09-18 12:00:00,109.36,109.36,109.32,109.34,4844.0,98.4315,98.4315,98.3955,98.4135,4844.0
2019-09-18 12:30:00,109.36,109.36,109.3,109.31,4996.0,98.4315,98.4315,98.3775,98.3865,4996.0
2019-09-18 13:00:00,109.27,109.28,109.15,109.15,13363.0,98.3505,98.3595,98.2425,98.2425,13363.0
2019-09-18 13:30:00,109.18,109.36,109.12,109.32,18332.0,98.2695,98.4315,98.2155,98.3955,18332.0
2019-09-18 14:00:00,109.28,109.48,108.77,108.82,21726.0,98.3595,98.5395,97.9004,97.9454,21726.0
2019-09-18 14:30:00,108.78,109.0,108.71,108.91,30663.0,97.9094,98.1075,97.8464,98.0264,30663.0
2019-09-18 15:00:00,108.94,109.27,108.86,109.25,26059.0,98.0535,98.3505,97.9814,98.3325,26059.0
2019-09-18 15:30:00,109.29,109.69,109.29,109.65,134903.0,98.3685,98.7285,98.3685,98.6925,134903.0
2019-09-19 09:30:00,109.78,109.94,109.63,109.77,32782.0,98.8095,98.9535,98.6745,98.8005,32782.0
2019-09-19 10:00:00,109.72,109.88,109.71,109.85,15411.0,98.7555,98.8995,98.7465,98.8725,15411.0
2019-09-19 10:30:00,109.84,109.92,109.81,109.81,6881.0,98.8635,98.9355,98.8365,98.8365,6881.0
2019-09-19 11:00:00,109.8,109.93,109.79,109.91,7966.0,98.8275,98.9445,98.8185,98.9265,7966.0
2019-09-19 11:30:00,109.95,109.98,109.83,109.87,5998.0,98.9625,98.9895,98.8545,98.8905,5998.0
2019-09-19 12:00:00,109.87,109.95,109.75,109.75,15489.0,98.8905,98.9625,98.7825,98.7825,15489.0
2019-09-19 12:30:00,109.73,109.83,109.71,109.79,6262.0,98.7645,98.8545,98.7465,98.8185,6262.0
2019-09-19 13:00:00,109.83,109.85,109.72,109.74,6481.0,98.8545,98.8725,98.7555,98.7735,6481.0
2019-09-19 13:30:00,109.73,109.74,109.53,109.68,9155.0,98.7645,98.7735,98.5845,98.7195,9155.0
2019-09-19 14:00:00,109.71,109.73,109.65,109.65,12051.0,98.7465,98.7645,98.6925,98.6925,12051.0
2019-09-19 14:30:00,109.66,109.66,109.52,109.54,19828.0,98.7015,98.7015,98.5755,98.5935,19828.0
2019-09-19 15:00:00,109.53,109.59,109.48,109.52,23693.0,98.5845,98.6385,98.5395,98.5755,23693.0
2019-09-19 15:30:00,109.5,109.51,109.25,109.35,52808.0,98.5575,98.5665,98.3325,98.4225,52808.0
2019-09-20 09:30:00,109.57,109.8,109.55,109.62,21029.0,98.6205,98.8275,98.6025,98.6655,21029.0
2019-09-20 10:00:00,109.6,109.72,109.57,109.72,8096.0,98.6475,98.7555,98.6205,98.7555,8096.0
2019-09-20 10:30:00,109.74,109.77,109.56,109.6,37110.0,98.7735,98.8005,98.6115,98.6475,37110.0
2019-09-20 11:00:00,109.59,109.68,109.53,109.59,9770.0,98.6385,98.7195,98.5845,98.6385,9770.0
2019-09-20 11:30:00,109.59,109.7,109.54,109.69,4124.0,98.6385,98.7375,98.5935,98.7285,4124.0
2019-09-20 12:00:00,109.68,109.76,109.67,109.68,7001.0,98.7195,98.7915,98.7105,98.7195,7001.0
2019-09-20 12:30:00,109.66,109.7,109.61,109.69,6071.0,98.7015,98.7375,98.6565,98.7285,6071.0
2019-09-20 13:00:00,109.69,109.7,108.75,109.08,53190.0,98.7285,98.7375,97.8824,98.1795,53190.0
2019-09-20 13:30:00,109.09,109.14,108.92,109.11,577827.0,98.1885,98.2335,98.0355,98.2065,577827.0
2019-09-20 14:00:00,109.14,109.25,109.05,109.15,79702.0,98.2335,98.3325,98.1525,98.2425,79702.0
2019-09-20 14:30:00,109.17,109.27,109.16,109.17,17757.0,98.2605,98.3505,98.2515,98.2605,17757.0
2019-09-20 15:00:00,109.19,109.22,108.99,108.99,38086.0,98.2785,98.3055,98.0985,98.0985,38086.0
2019-09-20 15:30:00,109.02,109.12,108.87,108.87,165168.0,98.1255,98.2155,97.9904,97.9904,165168.0
2019-09-23 09:30:00,108.09,108.56,107.98,108.42,23367.0,97.7548,98.1799,97.6554,98.0533,23367.0
2019-09-23 10:00:00,108.35,108.35,108.15,108.29,11255.0,97.99,97.99,97.8091,97.9357,11255.0
2019-09-23 10:30:00,108.39,108.42,108.24,108.28,10643.0,98.0262,98.0533,97.8905,97.9267,10643.0
2019-09-23 11:00:00,108.28,108.49,108.28,108.46,14901.0,97.9267,98.1166,97.9267,98.0895,14901.0
2019-09-23 11:30:00,108.49,108.57,108.49,108.56,23238.0,98.1166,98.1889,98.1166,98.1799,23238.0
2019-09-23 12:00:00,108.56,108.63,108.51,108.59,9325.0,98.1799,98.2432,98.1347,98.207,9325.0
2019-09-23 12:30:00,108.61,108.64,108.48,108.52,17856.0,98.2251,98.2522,98.1075,98.1437,17856.0
2019-09-23 13:00:00,108.55,108.61,108.54,108.61,11705.0,98.1709,98.2251,98.1618,98.2251,11705.0
2019-09-23 13:30:00,108.58,108.67,108.55,108.65,9890.0,98.198,98.2794,98.1709,98.2613,9890.0
2019-09-23 14:00:00,108.65,108.66,108.62,108.63,14795.0,98.2613,98.2703,98.2342,98.2432,14795.0
2019-09-23 14:30:00,108.63,108.64,108.57,108.57,30528.0,98.2432,98.2522,98.1889,98.1889,30528.0
2019-09-23 15:00:00,108.6,108.72,108.58,108.68,30883.0,98.2161,98.3246,98.198,98.2884,30883.0
2019-09-23 15:30:00,108.68,108.69,108.45,108.49,39858.0,98.2884,98.2975,98.0804,98.1166,39858.0
2019-09-24 09:30:00,108.83,108.88,108.64,108.87,30047.0,98.4241,98.4693,98.2522,98.4603,30047.0
2019-09-24 10:00:00,108.74,108.75,108.38,108.47,24412.0,98.3427,98.3517,98.0171,98.0985,24412.0
2019-09-24 10:30:00,108.44,108.65,108.44,108.53,15121.0,98.0714,98.2613,98.0714,98.1528,15121.0
2019-09-24 11:00:00,108.48,108.48,108.32,108.34,13453.0,98.1075,98.1075,97.9628,97.9809,13453.0
2019-09-24 11:30:00,108.3,108.33,108.0,108.09,227660.0,97.9448,97.9719,97.6734,97.7548,227660.0
2019-09-24 12:00:00,108.07,108.23,107.69,107.69,31402.0,97.7367,97.8814,97.3931,97.3931,31402.0
2019-09-24 12:30:00,107.72,107.72,107.3,107.32,27367.0,97.4202,97.4202,97.0404,97.0585,27367.0
2019-09-24 13:00:00,107.33,107.52,107.22,107.28,42444.0,97.0675,97.2393,96.968,97.0223,42444.0
2019-09-24 13:30:00,107.32,107.57,107.29,107.45,62973.0,97.0585,97.2846,97.0313,97.176,62973.0
2019-09-24 14:00:00,107.42,107.95,107.21,107.84,65827.0,97.1489,97.6282,96.959,97.5287,65827.0
2019-09-24 14:30:00,107.83,107.9,107.5,107.59,110112.0,97.5197,97.583,97.2212,97.3026,110112.0
2019-09-24 15:00:00,107.57,107.72,107.38,107.46,30053.0,97.2846,97.4202,97.1127,97.1851,30053.0
2019-09-24 15:30:00,107.44,107.65,107.32,107.61,86810.0,97.167,97.3569,97.0585,97.3207,86810.0
2019-09-25 09:30:00,107.6,107.9,107.54,107.54,24135.0,97.3117,97.583,97.2574,97.2574,24135.0
2019-09-25 10:00:00,107.47,107.63,107.19,107.46,33300.0,97.1941,97.3388,96.9409,97.1851,33300.0
2019-09-25 10:30:00,107.43,107.89,107.43,107.8,14244.0,97.1579,97.574,97.1579,97.4926,14244.0
2019-09-25 11:00:00,107.85,108.0,107.84,107.88,15721.0,97.5378,97.6734,97.5287,97.5649,15721.0
2019-09-25 11:30:00,107.86,107.89,107.72,107.81,5228.0,97.5468,97.574,97.4202,97.5016,5228.0
2019-09-25 12:00:00,107.86,107.96,107.81,107.91,11391.0,97.5468,97.6373,97.5016,97.592,11391.0
2019-09-25 12:30:00,107.94,107.97,107.83,107.91,32151.0,97.6192,97.6463,97.5197,97.592,32151.0
2019-09-25 13:00:00,107.86,107.94,107.83,107.89,13192.0,97.5468,97.6192,97.5197,97.574,13192.0
2019-09-25 13:30:00,107.89,108.04,107.87,108.03,13355.0,97.574,97.7096,97.5559,97.7006,13355.0
2019-09-25 14:00:00,108.02,108.19,108.02,108.17,38383.0,97.6915,97.8453,97.6915,97.8272,38383.0
2019-09-25 14:30:00,108.15,108.25,108.13,108.23,13113.0,97.8091,97.8995,97.791,97.8814,13113.0
2019-09-25 15:00:00,108.23,108.27,108.21,108.25,17833.0,97.8814,97.9176,97.8634,97.8995,17833.0
2019-09-25 15:30:00,108.26,108.36,108.19,108.2,40917.0,97.9086,97.999,97.8453,97.8543,40917.0
2019-09-26 09:30:00,108.24,108.24,107.8,107.87,41611.0,97.8905,97.8905,97.4926,97.5559,41611.0
2019-09-26 10:00:00,108.0,108.04,107.69,107.83,27161.0,97.6734,97.7096,97.3931,97.5197,27161.0
2019-09-26 10:30:00,107.83,107.96,107.72,107.82,22644.0,97.5197,97.6373,97.4202,97.5107,22644.0
2019-09-26 11:00:00,107.72,107.73,107.43,107.56,17612.0,97.4202,97.4293,97.1579,97.2755,17612.0
2019-09-26 11:30:00,107.54,107.7,107.5,107.56,18605.0,97.2574,97.4021,97.2212,97.2755,18605.0
2019-09-26 12:00:00,107.51,107.88,107.5,107.84,22239.0,97.2303,97.5649,97.2212,97.5287,22239.0
2019-09-26 12:30:00,107.86,107.96,107.78,107.82,12892.0,97.5468,97.6373,97.4745,97.5107,12892.0
2019-09-26 13:00:00,107.87,107.9,107.66,107.69,11029.0,97.5559,97.583,97.366,97.3931,11029.0
2019-09-26 13:30:00,107.71,107.92,107.7,107.92,17219.0,97.4112,97.6011,97.4021,97.6011,17219.0
2019-09-26 14:00:00,107.94,108.15,107.93,108.04,23977.0,97.6192,97.8091,97.6101,97.7096,23977.0
2019-09-26 14:30:00,108.04,108.1,107.96,107.96,23635.0,97.7096,97.7639,97.6373,97.6373,23635.0
2019-09-26 15:00:00,108.05,108.22,107.97,108.14,44756.0,97.7187,97.8724,97.6463,97.8001,44756.0
2019-09-26 15:30:00,108.14,108.23,107.9,107.96,42790.0,97.8001,97.8814,97.583,97.6373,42790.0
2019-09-27 09:30:00,108.23,108.34,107.98,108.03,23630.0,97.8814,97.9809,97.6554,97.7006,23630.0
2019-09-27 10:00:00,108.01,108.07,107.87,108.06,12894.0,97.6825,97.7367,97.5559,97.7277,12894.0
2019-09-27 10:30:00,108.16,108.37,108.09,108.37,13047.0,97.8181,98.0081,97.7548,98.0081,13047.0
2019-09-27 11:00:00,108.36,108.4,108.25,108.3,31024.0,97.999,98.0352,97.8995,97.9448,31024.0
2019-09-27 11:30:00,108.28,108.35,107.52,107.98,41301.0,97.9267,97.99,97.2393,97.6554,41301.0
2019-09-27 12:00:00,107.98,107.98,107.71,107.74,20218.0,97.6554,97.6554,97.4112,97.4383,20218.0
2019-09-27 12:30:00,107.7,107.75,107.41,107.41,5028.0,97.4021,97.4473,97.1399,97.1399,5028.0
2019-09-27 13:00:00,107.31,107.55,107.25,107.43,19620.0,97.0494,97.2665,96.9952,97.1579,19620.0
2019-09-27 13:30:00,107.44,107.52,107.26,107.48,9104.0,97.167,97.2393,97.0042,97.2032,9104.0
2019-09-27 14:00:00,107.46,107.46,107.22,107.31,15652.0,97.1851,97.1851,96.968,97.0494,15652.0
2019-09-27 14:30:00,107.27,107.28,106.98,107.05,32461.0,97.0132,97.0223,96.751,96.8143,32461.0
2019-09-27 15:00:00,107.07,107.31,107.0,107.18,15864.0,96.8324,97.0494,96.7691,96.9318,15864.0
2019-09-27 15:30:00,107.17,107.57,107.16,107.57,60429.0,96.9228,97.2846,96.9138,97.2846,60429.0
2019-09-30 09:30:00,107.75,107.98,107.75,107.91,35478.0,97.4473,97.6554,97.4473,97.592,35478.0
2019-09-30 10:00:00,107.9,108.01,107.82,107.83,32404.0,97.583,97.6825,97.5107,97.5197,32404.0
2019-09-30 10:30:00,107.9,108.01,107.84,107.98,23479.0,97.583,97.6825,97.5287,97.6554,23479.0
2019-09-30 11:00:00,107.98,108.08,107.9,108.08,27723.0,97.6554,97.7458,97.583,97.7458,27723.0
2019-09-30 11:30:00,108.06,108.14,108.04,108.08,35556.0,97.7277,97.8001,97.7096,97.7458,35556.0
2019-09-30 12:00:00,108.11,108.25,108.11,108.25,8501.0,97.7729,97.8995,97.7729,97.8995,8501.0
2019-09-30 12:30:00,108.24,108.26,108.21,108.22,3276.0,97.8905,97.9086,97.8634,97.8724,3276.0
2019-09-30 13:00:00,108.25,108.27,108.18,108.18,9073.0,97.8995,97.9176,97.8362,97.8362,9073.0
2019-09-30 13:30:00,108.2,108.3,108.18,108.22,22258.0,97.8543,97.9448,97.8362,97.8724,22258.0
2019-09-30 14:00:00,108.21,108.24,108.17,108.21,33474.0,97.8634,97.8905,97.8272,97.8634,33474.0
2019-09-30 14:30:00,108.2,108.26,108.18,108.19,25332.0,97.8543,97.9086,97.8362,97.8453,25332.0
2019-09-30 15:00:00,108.2,108.25,108.14,108.17,608582.0,97.8543,97.8995,97.8001,97.8272,608582.0
2019-09-30 15:30:00,108.19,108.24,108.05,108.06,136412.0,97.8453,97.8905,97.7187,97.7277,136412.0
2019-10-01 09:30:00,108.26,108.56,108.26,108.47,58896.0,97.9086,98.1799,97.9086,98.0985,58896.0
2019-10-01 10:00:00,108.42,108.42,107.5,107.66,77087.0,98.0533,98.0533,97.2212,97.366,77087.0
2019-10-01 10:30:00,107.7,107.74,107.45,107.47,75110.0,97.4021,97.4383,97.176,97.1941,75110.0
2019-10-01 11:00:00,107.32,107.42,107.2,107.4,66663.0,97.0585,97.1489,96.9499,97.1308,66663.0
2019-10-01 11:30:00,107.42,107.43,107.06,107.09,60597.0,97.1489,97.1579,96.8233,96.8505,60597.0
2019-10-01 12:00:00,107.11,107.12,106.8,106.84,28082.0,96.8685,96.8776,96.5882,96.6244,28082.0
2019-10-01 12:30:00,106.83,107.0,106.79,106.79,48697.0,96.6153,96.7691,96.5791,96.5791,48697.0
2019-10-01 13:00:00,106.77,106.79,106.47,106.47,26345.0,96.561,96.5791,96.2897,96.2897,26345.0
2019-10-01 13:30:00,106.47,106.5,106.36,106.36,21192.0,96.2897,96.3169,96.1903,96.1903,21192.0
2019-10-01 14:00:00,106.39,106.47,106.26,106.46,12947.0,96.2174,96.2897,96.0998,96.2807,12947.0
2019-10-01 14:30:00,106.47,106.71,106.47,106.6,13181.0,96.2897,96.5068,96.2897,96.4073,13181.0
2019-10-01 15:00:00,106.63,106.74,106.45,106.66,246195.0,96.4344,96.5339,96.2716,96.4616,246195.0
2019-10-01 15:30:00,106.65,106.65,106.37,106.39,74362.0,96.4525,96.4525,96.1993,96.2174,74362.0
2019-10-02 09:30:00,105.77,105.86,104.85,104.97,88218.0,95.6567,95.7381,94.8246,94.9332,88218.0
2019-10-02 10:00:00,104.89,105.26,104.79,105.01,45712.0,94.8608,95.1954,94.7704,94.9693,45712.0
2019-10-02 10:30:00,104.9,104.9,104.55,104.71,42133.0,94.8699,94.8699,94.5533,94.698,42133.0
2019-10-02 11:00:00,104.67,104.86,104.56,104.57,18004.0,94.6618,94.8337,94.5624,94.5714,18004.0
2019-10-02 11:30:00,104.56,104.6,104.25,104.52,74433.0,94.5624,94.5985,94.282,94.5262,74433.0
2019-10-02 12:00:00,104.44,104.46,104.17,104.28,17816.0,94.4538,94.4719,94.2097,94.3091,17816.0
2019-10-02 12:30:00,104.28,104.28,103.96,104.06,35987.0,94.3091,94.3091,94.0197,94.1102,35987.0
2019-10-02 13:00:00,104.03,104.37,103.98,104.32,116849.0,94.083,94.3905,94.0378,94.3453,116849.0
2019-10-02 13:30:00,104.3,104.3,104.14,104.24,14917.0,94.3272,94.3272,94.1825,94.273,14917.0
2019-10-02 14:00:00,104.24,104.5,104.15,104.42,21825.0,94.273,94.5081,94.1916,94.4357,21825.0
2019-10-02 14:30:00,104.45,104.62,104.38,104.62,18568.0,94.4629,94.6166,94.3996,94.6166,18568.0
2019-10-02 15:00:00,104.61,104.73,104.43,104.57,55714.0,94.6076,94.7161,94.4448,94.5714,55714.0
2019-10-02 15:30:00,104.55,104.67,104.28,104.4,77658.0,94.5533,94.6618,94.3091,94.4177,77658.0
2019-10-03 09:30:00,104.23,104.45,104.1,104.4,26562.0,94.2639,94.4629,94.1463,94.4177,26562.0
2019-10-03 10:00:00,104.29,104.34,103.14,103.93,142917.0,94.3182,94.3634,93.2781,93.9926,142917.0
2019-10-03 10:30:00,103.95,104.16,103.66,103.86,49228.0,94.0107,94.2006,93.7484,93.9293,49228.0
2019-10-03 11:00:00,103.96,104.66,103.87,104.42,75013.0,94.0197,94.6528,93.9383,94.4357,75013.0
2019-10-03 11:30:00,104.35,104.35,104.11,104.14,19655.0,94.3724,94.3724,94.1554,94.1825,19655.0
2019-10-03 12:00:00,104.19,104.47,104.17,104.44,25977.0,94.2277,94.481,94.2097,94.4538,25977.0
2019-10-03 12:30:00,104.44,104.7,104.41,104.68,21255.0,94.4538,94.689,94.4267,94.6709,21255.0
2019-10-03 13:00:00,104.7,104.74,104.6,104.69,35809.0,94.689,94.7252,94.5985,94.6799,35809.0
2019-10-03 13:30:00,104.7,104.96,104.67,104.91,44542.0,94.689,94.9241,94.6618,94.8789,44542.0
2019-10-03 14:00:00,104.92,105.04,104.82,105.02,24906.0,94.8879,94.9965,94.7975,94.9784,24906.0
2019-10-03 14:30:00,105.01,105.02,104.87,104.88,37490.0,94.9693,94.9784,94.8427,94.8518,37490.0
2019-10-03 15:00:00,104.89,104.92,104.77,104.83,28284.0,94.8608,94.8879,94.7523,94.8065,28284.0
2019-10-03 15:30:00,104.83,105.11,104.68,105.11,101021.0,94.8065,95.0598,94.6709,95.0598,101021.0
2019-10-04 09:30:00,105.31,105.71,105.28,105.55,66131.0,95.2406,95.6024,95.2135,95.4577,66131.0
2019-10-04 10:00:00,105.64,105.7,105.4,105.4,16563.0,95.5391,95.5934,95.322,95.322,16563.0
2019-10-04 10:30:00,105.38,105.43,105.22,105.36,6748.0,95.304,95.3492,95.1593,95.2859,6748.0
2019-10-04 11:00:00,105.28,105.61,105.25,105.59,14825.0,95.2135,95.512,95.1864,95.4939,14825.0
2019-10-04 11:30:00,105.59,105.83,105.59,105.82,17309.0,95.4939,95.7109,95.4939,95.7019,17309.0
2019-10-04 12:00:00,105.77,105.81,105.7,105.8,4521.0,95.6567,95.6928,95.5934,95.6838,4521.0
2019-10-04 12:30:00,105.79,105.81,105.73,105.76,6095.0,95.6748,95.6928,95.6205,95.6476,6095.0
2019-10-04 13:00:00,105.75,105.8,105.72,105.79,7584.0,95.6386,95.6838,95.6114,95.6748,7584.0
2019-10-04 13:30:00,105.79,105.93,105.78,105.79,28870.0,95.6748,95.8014,95.6657,95.6748,28870.0
2019-10-04 14:00:00,105.81,105.96,105.78,105.95,14573.0,95.6928,95.8285,95.6657,95.8195,14573.0
2019-10-04 14:30:00,105.97,106.03,105.92,105.94,9121.0,95.8375,95.8918,95.7923,95.8104,9121.0
2019-10-04 15:00:00,105.96,106.05,105.94,106.03,19321.0,95.8285,95.9099,95.8104,95.8918,19321.0
2019-10-04 15:30:00,106.03,106.36,106.03,106.28,51410.0,95.8918,96.1903,95.8918,96.1179,51410.0
2019-10-07 09:30:00,106.0,106.03,105.7,105.91,52046.0,95.8647,95.8918,95.5934,95.7833,52046.0
2019-10-07 10:00:00,105.88,106.13,105.8,106.13,8211.0,95.7561,95.9822,95.6838,95.9822,8211.0
2019-10-07 10:30:00,106.07,106.22,106.0,106.19,42381.0,95.928,96.0636,95.8647,96.0365,42381.0
2019-10-07 11:00:00,106.25,106.36,106.22,106.27,38794.0,96.0908,96.1903,96.0636,96.1089,38794.0
2019-10-07 11:30:00,106.22,106.38,106.22,106.33,15876.0,96.0636,96.2083,96.0636,96.1631,15876.0
2019-10-07 12:00:00,106.34,106.37,106.28,106.28,6368.0,96.1722,96.1993,96.1179,96.1179,6368.0
2019-10-07 12:30:00,106.25,106.35,106.21,106.3,7980.0,96.0908,96.1812,96.0546,96.136,7980.0
2019-10-07 13:00:00,106.26,106.33,106.08,106.16,9880.0,96.0998,96.1631,95.937,96.0094,9880.0
2019-10-07 13:30:00,106.16,106.58,106.16,106.56,49415.0,96.0094,96.3892,96.0094,96.3711,49415.0
2019-10-07 14:00:00,106.53,106.53,106.18,106.22,21479.0,96.344,96.344,96.0275,96.0636,21479.0
2019-10-07 14:30:00,106.19,106.19,105.83,106.0,49029.0,96.0365,96.0365,95.7109,95.8647,49029.0
2019-10-07 15:00:00,106.0,106.12,105.96,106.09,17889.0,95.8647,95.9732,95.8285,95.9461,17889.0
2019-10-07 15:30:00,106.05,106.08,105.77,105.77,65169.0,95.9099,95.937,95.6567,95.6567,65169.0
2019-10-08 09:30:00,105.03,105.03,104.36,104.36,30220.0,94.9874,94.9874,94.3815,94.3815,30220.0
2019-10-08 10:00:00,104.32,104.39,104.14,104.26,7127.0,94.3453,94.4086,94.1825,94.291,7127.0
2019-10-08 10:30:00,104.28,104.55,104.1,104.54,68227.0,94.3091,94.5533,94.1463,94.5443,68227.0
2019-10-08 11:00:00,104.51,104.6,104.28,104.28,18031.0,94.5171,94.5985,94.3091,94.3091,18031.0
2019-10-08 11:30:00,104.2,104.36,104.05,104.33,14031.0,94.2368,94.3815,94.1011,94.3544,14031.0
2019-10-08 12:00:00,104.27,104.49,104.27,104.47,58551.0,94.3001,94.4991,94.3001,94.481,58551.0
2019-10-08 12:30:00,104.44,104.79,104.39,104.5,28576.0,94.4538,94.7704,94.4086,94.5081,28576.0
2019-10-08 13:00:00,104.54,104.69,104.44,104.65,11239.0,94.5443,94.6799,94.4538,94.6438,11239.0
2019-10-08 13:30:00,104.66,104.76,104.61,104.66,7588.0,94.6528,94.7432,94.6076,94.6528,7588.0
2019-10-08 14:00:00,104.59,104.65,104.51,104.58,33109.0,94.5895,94.6438,94.5171,94.5804,33109.0
2019-10-08 14:30:00,104.67,105.03,104.42,104.62,62093.0,94.6618,94.9874,94.4357,94.6166,62093.0
2019-10-08 15:00:00,104.58,104.81,104.35,104.58,32151.0,94.5804,94.7885,94.3724,94.5804,32151.0
2019-10-08 15:30:00,104.59,104.66,103.94,103.94,104089.0,94.5895,94.6528,94.0016,94.0016,104089.0
2019-10-09 09:30:00,104.74,104.82,104.53,104.6,29816.0,94.7252,94.7975,94.5352,94.5985,29816.0
2019-10-09 10:00:00,104.61,104.71,104.54,104.69,52833.0,94.6076,94.698,94.5443,94.6799,52833.0
2019-10-09 10:30:00,104.68,104.78,104.56,104.63,25445.0,94.6709,94.7613,94.5624,94.6257,25445.0
2019-10-09 11:00:00,104.66,104.66,104.41,104.54,15051.0,94.6528,94.6528,94.4267,94.5443,15051.0
2019-10-09 11:30:00,104.57,104.81,104.54,104.69,16545.0,94.5714,94.7885,94.5443,94.6799,16545.0
2019-10-09 12:00:00,104.74,104.84,104.72,104.76,14001.0,94.7252,94.8156,94.7071,94.7432,14001.0
2019-10-09 12:30:00,104.77,104.82,104.69,104.79,11302.0,94.7523,94.7975,94.6799,94.7704,11302.0
2019-10-09 13:00:00,104.83,104.99,104.74,104.77,21353.0,94.8065,94.9512,94.7252,94.7523,21353.0
2019-10-09 13:30:00,104.79,104.94,104.79,104.89,6006.0,94.7704,94.906,94.7704,94.8608,6006.0
2019-10-09 14:00:00,104.85,104.97,104.8,104.96,9123.0,94.8246,94.9332,94.7794,94.9241,9123.0
2019-10-09 14:30:00,104.94,105.1,104.93,105.07,19268.0,94.906,95.0507,94.897,95.0236,19268.0
2019-10-09 15:00:00,105.06,105.16,105.06,105.12,15764.0,95.0146,95.105,95.0146,95.0688,15764.0
2019-10-09 15:30:00,105.15,105.21,104.77,104.83,71680.0,95.0959,95.1502,94.7523,94.8065,71680.0
2019-10-10 09:30:00,104.8,105.55,104.8,105.54,44529.0,94.7794,95.4577,94.7794,95.4487,44529.0
2019-10-10 10:00:00,105.59,105.59,105.38,105.5,20689.0,95.4939,95.4939,95.304,95.4125,20689.0
2019-10-10 10:30:00,105.48,105.77,105.45,105.76,7549.0,95.3944,95.6567,95.3673,95.6476,7549.0
2019-10-10 11:00:00,105.76,105.91,105.75,105.79,14136.0,95.6476,95.7833,95.6386,95.6748,14136.0
2019-10-10 11:30:00,105.79,105.85,105.76,105.77,8569.0,95.6748,95.729,95.6476,95.6567,8569.0
2019-10-10 12:00:00,105.78,105.81,105.56,105.58,21050.0,95.6657,95.6928,95.4667,95.4848,21050.0
2019-10-10 12:30:00,105.57,105.57,105.41,105.52,20234.0,95.4758,95.4758,95.3311,95.4306,20234.0
2019-10-10 13:00:00,105.54,105.57,105.47,105.51,9743.0,95.4487,95.4758,95.3854,95.4215,9743.0
2019-10-10 13:30:00,105.5,105.72,105.36,105.64,27760.0,95.4125,95.6114,95.2859,95.5391,27760.0
2019-10-10 14:00:00,105.62,105.71,105.22,105.49,38631.0,95.521,95.6024,95.1593,95.4034,38631.0
2019-10-10 14:30:00,105.49,105.59,105.4,105.48,15741.0,95.4034,95.4939,95.322,95.3944,15741.0
2019-10-10 15:00:00,105.48,105.63,105.46,105.63,16679.0,95.3944,95.5301,95.3763,95.5301,16679.0
2019-10-10 15:30:00,105.65,105.72,105.5,105.53,26388.0,95.5481,95.6114,95.4125,95.4396,26388.0
2019-10-11 09:30:00,106.69,107.46,106.69,107.31,88047.0,96.4887,97.1851,96.4887,97.0494,88047.0
2019-10-11 10:00:00,107.35,107.6,107.35,107.58,20989.0,97.0856,97.3117,97.0856,97.2936,20989.0
2019-10-11 10:30:00,107.62,107.66,107.53,107.6,25785.0,97.3298,97.366,97.2484,97.3117,25785.0
2019-10-11 11:00:00,107.65,107.87,107.65,107.84,62632.0,97.3569,97.5559,97.3569,97.5287,62632.0
2019-10-11 11:30:00,107.83,107.95,107.52,107.54,48547.0,97.5197,97.6282,97.2393,97.2574,48547.0
2019-10-11 12:00:00,107.54,107.54,107.38,107.48,13815.0,97.2574,97.2574,97.1127,97.2032,13815.0
2019-10-11 12:30:00,107.46,107.55,107.07,107.52,77237.0,97.1851,97.2665,96.8324,97.2393,77237.0
2019-10-11 13:00:00,107.56,107.71,107.37,107.62,48942.0,97.2755,97.4112,97.1037,97.3298,48942.0
2019-10-11 13:30:00,107.57,107.77,107.53,107.75,12698.0,97.2846,97.4654,97.2484,97.4473,12698.0
2019-10-11 14:00:00,107.74,107.8,107.58,107.76,25746.0,97.4383,97.4926,97.2936,97.4564,25746.0
2019-10-11 14:30:00,107.76,107.86,107.74,107.77,21608.0,97.4564,97.5468,97.4383,97.4654,21608.0
2019-10-11 15:00:00,107.76,107.81,107.72,107.74,18492.0,97.4564,97.5016,97.4202,97.4383,18492.0
2019-10-11 15:30:00,107.75,107.86,107.03,107.09,89720.0,97.4473,97.5468,96.7962,96.8505,89720.0
2019-10-14 09:30:00,106.9,106.9,106.6,106.71,10185.0,96.6786,96.6786,96.4073,96.5068,10185.0
2019-10-14 10:00:00,106.71,106.84,106.58,106.61,40400.0,96.5068,96.6244,96.3892,96.4163,40400.0
2019-10-14 10:30:00,106.67,106.87,106.64,106.87,6571.0,96.4706,96.6515,96.4435,96.6515,6571.0
2019-10-14 11:00:00,106.85,106.88,106.73,106.85,24120.0,96.6334,96.6605,96.5249,96.6334,24120.0
2019-10-14 11:30:00,106.82,106.97,106.82,106.92,12323.0,96.6063,96.7419,96.6063,96.6967,12323.0
2019-10-14 12:00:00,106.93,107.0,106.88,106.88,6909.0,96.7058,96.7691,96.6605,96.6605,6909.0
2019-10-14 12:30:00,106.9,106.97,106.85,106.86,8185.0,96.6786,96.7419,96.6334,96.6424,8185.0
2019-10-14 13:00:00,106.9,106.94,106.84,106.9,13506.0,96.6786,96.7148,96.6244,96.6786,13506.0
2019-10-14 13:30:00,106.86,106.96,106.82,106.95,6467.0,96.6424,96.7329,96.6063,96.7238,6467.0
2019-10-14 14:00:00,106.99,107.0,106.93,106.95,11072.0,96.76,96.7691,96.7058,96.7238,11072.0
2019-10-14 14:30:00,106.97,106.97,106.87,106.9,7245.0,96.7419,96.7419,96.6515,96.6786,7245.0
2019-10-14 15:00:00,106.88,106.96,106.85,106.95,9037.0,96.6605,96.7329,96.6334,96.7238,9037.0
2019-10-14 15:30:00,106.9,106.93,106.8,106.85,34122.0,96.6786,96.7058,96.5882,96.6334,34122.0
2019-10-15 09:30:00,107.17,107.23,107.03,107.23,10961.0,96.9228,96.9771,96.7962,96.9771,10961.0
2019-10-15 10:00:00,107.22,107.6,107.22,107.57,14690.0,96.968,97.3117,96.968,97.2846,14690.0
2019-10-15 10:30:00,107.59,107.92,107.55,107.91,41088.0,97.3026,97.6011,97.2665,97.592,41088.0
2019-10-15 11:00:00,107.94,107.97,107.79,107.91,35983.0,97.6192,97.6463,97.4835,97.592,35983.0
2019-10-15 11:30:00,107.94,107.94,107.79,107.88,17827.0,97.6192,97.6192,97.4835,97.5649,17827.0
2019-10-15 12:00:00,107.91,107.95,107.86,107.87,23390.0,97.592,97.6282,97.5468,97.5559,23390.0
2019-10-15 12:30:00,107.86,108.01,107.86,108.0,7333.0,97.5468,97.6825,97.5468,97.6734,7333.0
2019-10-15 13:00:00,108.04,108.04,107.93,107.94,39649.0,97.7096,97.7096,97.6101,97.6192,39649.0
2019-10-15 13:30:00,107.97,108.06,107.95,107.99,26820.0,97.6463,97.7277,97.6282,97.6644,26820.0
2019-10-15 14:00:00,108.0,108.05,107.94,108.0,22931.0,97.6734,97.7187,97.6192,97.6734,22931.0
2019-10-15 14:30:00,107.99,107.99,107.79,107.8,45413.0,97.6644,97.6644,97.4835,97.4926,45413.0
2019-10-15 15:00:00,107.82,107.86,107.75,107.84,26862.0,97.5107,97.5468,97.4473,97.5287,26862.0
2019-10-15 15:30:00,107.87,107.88,107.75,107.77,73813.0,97.5559,97.5649,97.4473,97.4654,73813.0
2019-10-16 09:30:00,107.6,107.76,107.5,107.59,29609.0,97.3117,97.4564,97.2212,97.3026,29609.0
2019-10-16 10:00:00,107.56,107.86,107.52,107.84,7345.0,97.2755,97.5468,97.2393,97.5287,7345.0
2019-10-16 10:30:00,107.87,107.92,107.79,107.92,10037.0,97.5559,97.6011,97.4835,97.6011,10037.0
2019-10-16 11:00:00,107.92,107.95,107.77,107.8,12242.0,97.6011,97.6282,97.4654,97.4926,12242.0
2019-10-16 11:30:00,107.79,107.92,107.71,107.79,15686.0,97.4835,97.6011,97.4112,97.4835,15686.0
2019-10-16 12:00:00,107.81,107.87,107.73,107.75,24215.0,97.5016,97.5559,97.4293,97.4473,24215.0
2019-10-16 12:30:00,107.79,107.79,107.63,107.64,8520.0,97.4835,97.4835,97.3388,97.3479,8520.0
2019-10-16 13:00:00,107.62,107.64,107.49,107.49,8562.0,97.3298,97.3479,97.2122,97.2122,8562.0
2019-10-16 13:30:00,107.51,107.59,107.44,107.47,28693.0,97.2303,97.3026,97.167,97.1941,28693.0
2019-10-16 14:00:00,107.48,107.58,107.45,107.51,28355.0,97.2032,97.2936,97.176,97.2303,28355.0
2019-10-16 14:30:00,107.53,107.67,107.52,107.61,21808.0,97.2484,97.375,97.2393,97.3207,21808.0
2019-10-16 15:00:00,107.61,107.62,107.48,107.54,21529.0,97.3207,97.3298,97.2032,97.2574,21529.0
2019-10-16 15:30:00,107.55,107.61,107.5,107.57,109138.0,97.2665,97.3207,97.2212,97.2846,109138.0
2019-10-17 09:30:00,107.99,108.22,107.87,108.19,32385.0,97.6644,97.8724,97.5559,97.8453,32385.0
2019-10-17 10:00:00,108.17,108.33,108.12,108.19,37902.0,97.8272,97.9719,97.782,97.8453,37902.0
2019-10-17 10:30:00,108.21,108.22,107.94,108.0,12657.0,97.8634,97.8724,97.6192,97.6734,12657.0
2019-10-17 11:00:00,107.95,108.05,107.8,107.97,26644.0,97.6282,97.7187,97.4926,97.6463,26644.0
2019-10-17 11:30:00,107.97,107.97,107.77,107.81,9402.0,97.6463,97.6463,97.4654,97.5016,9402.0
2019-10-17 12:00:00,107.82,107.84,107.72,107.8,13107.0,97.5107,97.5287,97.4202,97.4926,13107.0
2019-10-17 12:30:00,107.82,107.95,107.82,107.95,12197.0,97.5107,97.6282,97.5107,97.6282,12197.0
2019-10-17 13:00:00,107.96,108.0,107.88,107.93,9863.0,97.6373,97.6734,97.5649,97.6101,9863.0
2019-10-17 13:30:00,107.96,108.03,107.95,107.99,9068.0,97.6373,97.7006,97.6282,97.6644,9068.0
2019-10-17 14:00:00,107.99,108.0,107.87,107.97,10717.0,97.6644,97.6734,97.5559,97.6463,10717.0
2019-10-17 14:30:00,107.95,108.08,107.91,108.07,57571.0,97.6282,97.7458,97.592,97.7367,57571.0
2019-10-17 15:00:00,108.08,108.1,107.97,107.98,24304.0,97.7458,97.7639,97.6463,97.6554,24304.0
2019-10-17 15:30:00,108.03,108.05,107.89,107.95,61988.0,97.7006,97.7187,97.574,97.6282,61988.0
2019-10-18 09:30:00,107.68,108.04,107.68,107.97,18158.0,97.384,97.7096,97.384,97.6463,18158.0
2019-10-18 10:00:00,108.02,108.06,107.84,107.9,25363.0,97.6915,97.7277,97.5287,97.583,25363.0
2019-10-18 10:30:00,107.86,107.89,107.72,107.86,21656.0,97.5468,97.574,97.4202,97.5468,21656.0
2019-10-18 11:00:00,107.86,108.02,107.83,107.97,10802.0,97.5468,97.6915,97.5197,97.6463,10802.0
2019-10-18 11:30:00,107.96,107.98,107.77,107.77,9275.0,97.6373,97.6554,97.4654,97.4654,9275.0
2019-10-18 12:00:00,107.75,107.83,107.44,107.58,12387.0,97.4473,97.5197,97.167,97.2936,12387.0
2019-10-18 12:30:00,107.57,107.77,107.55,107.77,15375.0,97.2846,97.4654,97.2665,97.4654,15375.0
2019-10-18 13:00:00,107.78,107.94,107.78,107.92,20804.0,97.4745,97.6192,97.4745,97.6011,20804.0
2019-10-18 13:30:00,107.91,108.05,107.9,108.05,13587.0,97.592,97.7187,97.583,97.7187,13587.0
2019-10-18 14:00:00,108.05,108.09,107.96,108.08,15547.0,97.7187,97.7548,97.6373,97.7458,15547.0
2019-10-18 14:30:00,108.07,108.07,107.97,108.03,7085.0,97.7367,97.7367,97.6463,97.7006,7085.0
2019-10-18 15:00:00,108.03,108.09,108.01,108.02,15092.0,97.7006,97.7548,97.6825,97.6915,15092.0
2019-10-18 15:30:00,108.03,108.06,107.85,107.85,48312.0,97.7006,97.7277,97.5378,97.5378,48312.0
2019-10-21 09:30:00,108.41,108.63,108.25,108.39,12651.0,98.0442,98.2432,97.8995,98.0262,12651.0
2019-10-21 10:00:00,108.47,108.51,108.34,108.51,30244.0,98.0985,98.1347,97.9809,98.1347,30244.0
2019-10-21 10:30:00,108.52,108.58,108.45,108.57,10027.0,98.1437,98.198,98.0804,98.1889,10027.0
2019-10-21 11:00:00,108.58,108.62,108.54,108.59,14272.0,98.198,98.2342,98.1618,98.207,14272.0
2019-10-21 11:30:00,108.59,108.65,108.53,108.62,12910.0,98.207,98.2613,98.1528,98.2342,12910.0
2019-10-21 12:00:00,108.57,108.65,108.51,108.65,14823.0,98.1889,98.2613,98.1347,98.2613,14823.0
2019-10-21 12:30:00,108.64,108.7,108.64,108.68,7734.0,98.2522,98.3065,98.2522,98.2884,7734.0
2019-10-21 13:00:00,108.66,108.69,108.53,108.53,9353.0,98.2703,98.2975,98.1528,98.1528,9353.0
2019-10-21 13:30:00,108.54,108.56,108.46,108.55,7225.0,98.1618,98.1799,98.0895,98.1709,7225.0
2019-10-21 14:00:00,108.52,108.69,108.52,108.57,27790.0,98.1437,98.2975,98.1437,98.1889,27790.0
2019-10-21 14:30:00,108.57,108.61,108.54,108.59,26358.0,98.1889,98.2251,98.1618,98.207,26358.0
2019-10-21 15:00:00,108.61,108.66,108.56,108.61,21897.0,98.2251,98.2703,98.1799,98.2251,21897.0
2019-10-21 15:30:00,108.6,108.66,108.57,108.63,40962.0,98.2161,98.2703,98.1889,98.2432,40962.0
2019-10-22 09:30:00,108.84,108.84,108.59,108.7,39610.0,98.4331,98.4331,98.207,98.3065,39610.0
2019-10-22 10:00:00,108.74,108.76,108.63,108.71,21128.0,98.3427,98.3608,98.2432,98.3156,21128.0
2019-10-22 10:30:00,108.72,108.83,108.67,108.8,18685.0,98.3246,98.4241,98.2794,98.3969,18685.0
2019-10-22 11:00:00,108.79,108.88,108.76,108.88,23409.0,98.3879,98.4693,98.3608,98.4693,23409.0
2019-10-22 11:30:00,108.84,108.98,108.83,108.88,42951.0,98.4331,98.5597,98.4241,98.4693,42951.0
2019-10-22 12:00:00,108.89,109.14,108.89,109.14,12597.0,98.4783,98.7044,98.4783,98.7044,12597.0
2019-10-22 12:30:00,109.15,109.2,109.12,109.12,17689.0,98.7135,98.7587,98.6864,98.6864,17689.0
2019-10-22 13:00:00,109.13,109.13,109.06,109.08,21470.0,98.6954,98.6954,98.6321,98.6502,21470.0
2019-10-22 13:30:00,109.09,109.15,109.07,109.12,6072.0,98.6592,98.7135,98.6411,98.6864,6072.0
2019-10-22 14:00:00,109.13,109.25,109.1,109.14,24158.0,98.6954,98.8039,98.6683,98.7044,24158.0
2019-10-22 14:30:00,109.15,109.17,108.8,108.81,17606.0,98.7135,98.7316,98.3969,98.406,17606.0
2019-10-22 15:00:00,108.86,108.93,108.72,108.91,22641.0,98.4512,98.5145,98.3246,98.4964,22641.0
2019-10-22 15:30:00,108.9,108.96,108.66,108.68,71633.0,98.4874,98.5416,98.2703,98.2884,71633.0
2019-10-23 09:30:00,108.49,108.72,108.34,108.65,25301.0,98.1166,98.3246,97.9809,98.2613,25301.0
2019-10-23 10:00:00,108.7,108.74,108.59,108.6,8579.0,98.3065,98.3427,98.207,98.2161,8579.0
2019-10-23 10:30:00,108.67,108.81,108.6,108.77,8109.0,98.2794,98.406,98.2161,98.3698,8109.0
2019-10-23 11:00:00,108.8,108.86,108.76,108.82,10072.0,98.3969,98.4512,98.3608,98.415,10072.0
2019-10-23 11:30:00,108.83,108.94,108.82,108.9,7131.0,98.4241,98.5236,98.415,98.4874,7131.0
2019-10-23 12:00:00,108.89,108.92,108.88,108.91,9009.0,98.4783,98.5055,98.4693,98.4964,9009.0
2019-10-23 12:30:00,108.93,108.99,108.86,108.86,6481.0,98.5145,98.5688,98.4512,98.4512,6481.0
2019-10-23 13:00:00,108.86,108.93,108.81,108.86,7485.0,98.4512,98.5145,98.406,98.4512,7485.0
2019-10-23 13:30:00,108.86,108.9,108.83,108.85,22241.0,98.4512,98.4874,98.4241,98.4422,22241.0
2019-10-23 14:00:00,108.83,108.83,108.73,108.73,18198.0,98.4241,98.4241,98.3336,98.3336,18198.0
2019-10-23 14:30:00,108.73,108.75,108.66,108.72,22164.0,98.3336,98.3517,98.2703,98.3246,22164.0
2019-10-23 15:00:00,108.73,108.8,108.71,108.8,133397.0,98.3336,98.3969,98.3156,98.3969,133397.0
2019-10-23 15:30:00,108.8,109.0,108.79,109.0,43119.0,98.3969,98.5778,98.3879,98.5778,43119.0
2019-10-24 09:30:00,109.29,109.38,108.89,108.93,12391.0,98.8401,98.9215,98.4783,98.5145,12391.0
2019-10-24 10:00:00,108.96,108.96,108.66,108.75,13491.0,98.5416,98.5416,98.2703,98.3517,13491.0
2019-10-24 10:30:00,108.72,108.86,108.66,108.8,12098.0,98.3246,98.4512,98.2703,98.3969,12098.0
2019-10-24 11:00:00,108.8,108.98,108.8,108.98,7199.0,98.3969,98.5597,98.3969,98.5597,7199.0
2019-10-24 11:30:00,109.0,109.05,108.78,108.94,38242.0,98.5778,98.623,98.3789,98.5236,38242.0
2019-10-24 12:00:00,108.96,108.99,108.57,108.69,7038.0,98.5416,98.5688,98.1889,98.2975,7038.0
2019-10-24 12:30:00,108.71,108.79,108.68,108.71,7834.0,98.3156,98.3879,98.2884,98.3156,7834.0
2019-10-24 13:00:00,108.75,108.76,108.68,108.75,8641.0,98.3517,98.3608,98.2884,98.3517,8641.0
2019-10-24 13:30:00,108.75,108.77,108.68,108.76,6302.0,98.3517,98.3698,98.2884,98.3608,6302.0
2019-10-24 14:00:00,108.76,108.85,108.75,108.81,8604.0,98.3608,98.4422,98.3517,98.406,8604.0
2019-10-24 14:30:00,108.85,108.96,108.85,108.96,10817.0,98.4422,98.5416,98.4422,98.5416,10817.0
2019-10-24 15:00:00,108.95,109.03,108.94,109.0,12904.0,98.5326,98.605,98.5236,98.5778,12904.0
2019-10-24 15:30:00,109.01,109.13,108.97,109.04,32019.0,98.5869,98.6954,98.5507,98.614,32019.0
2019-10-25 09:30:00,108.91,109.12,108.88,109.06,38474.0,98.4964,98.6864,98.4693,98.6321,38474.0
2019-10-25 10:00:00,109.05,109.25,109.0,109.19,8243.0,98.623,98.8039,98.5778,98.7497,8243.0
2019-10-25 10:30:00,109.2,109.37,109.17,109.34,10851.0,98.7587,98.9124,98.7316,98.8853,10851.0
2019-10-25 11:00:00,109.35,109.65,109.31,109.64,20824.0,98.8944,99.1657,98.8582,99.1566,20824.0
2019-10-25 11:30:00,109.65,109.66,109.54,109.59,13618.0,99.1657,99.1747,99.0662,99.1114,13618.0
2019-10-25 12:00:00,109.59,109.61,109.44,109.54,34106.0,99.1114,99.1295,98.9758,99.0662,34106.0
2019-10-25 12:30:00,109.52,109.57,109.5,109.5,15048.0,99.0481,99.0933,99.03,99.03,15048.0
2019-10-25 13:00:00,109.52,109.57,109.52,109.55,4841.0,99.0481,99.0933,99.0481,99.0752,4841.0
2019-10-25 13:30:00,109.54,109.54,109.47,109.52,22389.0,99.0662,99.0662,99.0029,99.0481,22389.0
2019-10-25 14:00:00,109.5,109.51,109.4,109.42,22543.0,99.03,99.0391,98.9396,98.9577,22543.0
2019-10-25 14:30:00,109.4,109.49,109.34,109.48,22080.0,98.9396,99.021,98.8853,99.0119,22080.0
2019-10-25 15:00:00,109.45,109.5,109.42,109.47,10708.0,98.9848,99.03,98.9577,99.0029,10708.0
2019-10-25 15:30:00,109.46,109.51,109.35,109.39,67382.0,98.9938,99.0391,98.8944,98.9305,67382.0
2019-10-28 09:30:00,109.81,110.12,109.81,110.06,36437.0,99.3104,99.5907,99.3104,99.5365,36437.0
2019-10-28 10:00:00,110.06,110.06,109.96,110.02,9579.0,99.5365,99.5365,99.446,99.5003,9579.0
2019-10-28 10:30:00,110.02,110.1,109.84,109.87,14523.0,99.5003,99.5726,99.3375,99.3646,14523.0
2019-10-28 11:00:00,109.88,109.89,109.77,109.8,25843.0,99.3737,99.3827,99.2742,99.3013,25843.0
2019-10-28 11:30:00,109.82,109.89,109.74,109.84,16349.0,99.3194,99.3827,99.2471,99.3375,16349.0
2019-10-28 12:00:00,109.84,109.93,109.81,109.88,9349.0,99.3375,99.4189,99.3104,99.3737,9349.0
2019-10-28 12:30:00,109.87,109.88,109.79,109.81,18574.0,99.3646,99.3737,99.2923,99.3104,18574.0
2019-10-28 13:00:00,109.81,109.88,109.81,109.84,10420.0,99.3104,99.3737,99.3104,99.3375,10420.0
2019-10-28 13:30:00,109.84,109.91,109.81,109.86,23905.0,99.3375,99.4008,99.3104,99.3556,23905.0
2019-10-28 14:00:00,109.87,109.93,109.86,109.9,12969.0,99.3646,99.4189,99.3556,99.3918,12969.0
2019-10-28 14:30:00,109.89,109.93,109.86,109.87,20883.0,99.3827,99.4189,99.3556,99.3646,20883.0
2019-10-28 15:00:00,109.87,109.93,109.85,109.91,11311.0,99.3646,99.4189,99.3466,99.4008,11311.0
2019-10-28 15:30:00,109.9,109.9,109.75,109.76,81536.0,99.3918,99.3918,99.2561,99.2652,81536.0
2019-10-29 09:30:00,109.55,109.89,109.48,109.82,39733.0,99.0752,99.3827,99.0119,99.3194,39733.0
2019-10-29 10:00:00,109.82,109.98,109.78,109.95,20652.0,99.3194,99.4641,99.2832,99.437,20652.0
2019-10-29 10:30:00,109.97,110.23,109.96,110.22,23385.0,99.4551,99.6902,99.446,99.6812,23385.0
2019-10-29 11:00:00,110.26,110.27,110.12,110.18,13044.0,99.7173,99.7264,99.5907,99.645,13044.0
2019-10-29 11:30:00,110.19,110.23,109.96,109.96,13460.0,99.654,99.6902,99.446,99.446,13460.0
2019-10-29 12:00:00,109.94,110.24,109.92,110.23,16622.0,99.4279,99.6993,99.4099,99.6902,16622.0
2019-10-29 12:30:00,110.24,110.25,110.2,110.21,9829.0,99.6993,99.7083,99.6631,99.6721,9829.0
2019-10-29 13:00:00,110.22,110.24,110.2,110.22,7351.0,99.6812,99.6993,99.6631,99.6812,7351.0
2019-10-29 13:30:00,110.22,110.29,110.21,110.26,8517.0,99.6812,99.7445,99.6721,99.7173,8517.0
2019-10-29 14:00:00,110.24,110.25,110.14,110.15,9062.0,99.6993,99.7083,99.6088,99.6179,9062.0
2019-10-29 14:30:00,110.15,110.18,110.02,110.02,26169.0,99.6179,99.645,99.5003,99.5003,26169.0
2019-10-29 15:00:00,110.01,110.08,110.0,110.03,20935.0,99.4913,99.5546,99.4822,99.5093,20935.0
2019-10-29 15:30:00,110.04,110.05,109.92,109.97,43737.0,99.5184,99.5274,99.4099,99.4551,43737.0
2019-10-30 09:30:00,110.0,110.0,109.61,109.66,13776.0,99.4822,99.4822,99.1295,99.1747,13776.0
2019-10-30 10:00:00,109.63,109.64,109.31,109.57,37439.0,99.1476,99.1566,98.8582,99.0933,37439.0
2019-10-30 10:30:00,109.55,109.59,109.5,109.58,8670.0,99.0752,99.1114,99.03,99.1024,8670.0
2019-10-30 11:00:00,109.57,109.58,109.4,109.42,7585.0,99.0933,99.1024,98.9396,98.9577,7585.0
2019-10-30 11:30:00,109.44,109.47,109.38,109.45,7736.0,98.9758,99.0029,98.9215,98.9848,7736.0
2019-10-30 12:00:00,109.47,109.55,109.45,109.53,26001.0,99.0029,99.0752,98.9848,99.0571,26001.0
2019-10-30 12:30:00,109.55,109.59,109.54,109.57,10866.0,99.0752,99.1114,99.0662,99.0933,10866.0
2019-10-30 13:00:00,109.61,109.61,109.5,109.53,7717.0,99.1295,99.1295,99.03,99.0571,7717.0
2019-10-30 13:30:00,109.53,109.61,109.37,109.37,32698.0,99.0571,99.1295,98.9124,98.9124,32698.0
2019-10-30 14:00:00,109.45,109.68,109.39,109.61,21740.0,98.9848,99.1928,98.9305,99.1295,21740.0
2019-10-30 14:30:00,109.62,109.85,109.41,109.81,22897.0,99.1385,99.3466,98.9486,99.3104,22897.0
2019-10-30 15:00:00,109.83,110.08,109.83,109.98,22186.0,99.3285,99.5546,99.3285,99.4641,22186.0
2019-10-30 15:30:00,109.99,110.04,109.86,110.02,41398.0,99.4732,99.5184,99.3556,99.5003,41398.0
2019-10-31 09:30:00,109.79,109.79,109.35,109.36,21795.0,99.2923,99.2923,98.8944,98.9034,21795.0
2019-10-31 10:00:00,109.3,109.3,108.89,108.97,84729.0,98.8491,98.8491,98.4783,98.5507,84729.0
2019-10-31 10:30:00,108.94,109.18,108.8,109.18,36191.0,98.5236,98.7406,98.3969,98.7406,36191.0
2019-10-31 11:00:00,109.17,109.23,109.06,109.09,9300.0,98.7316,98.7858,98.6321,98.6592,9300.0
2019-10-31 11:30:00,109.07,109.23,109.04,109.19,25538.0,98.6411,98.7858,98.614,98.7497,25538.0
2019-10-31 12:00:00,109.18,109.21,108.94,109.02,9864.0,98.7406,98.7677,98.5236,98.5959,9864.0
2019-10-31 12:30:00,109.0,109.02,108.86,108.94,8294.0,98.5778,98.5959,98.4512,98.5236,8294.0
2019-10-31 13:00:00,108.93,109.05,108.92,109.02,20169.0,98.5145,98.623,98.5055,98.5959,20169.0
2019-10-31 13:30:00,109.05,109.1,108.99,109.0,10314.0,98.623,98.6683,98.5688,98.5778,10314.0
2019-10-31 14:00:00,108.98,109.02,108.88,109.0,13010.0,98.5597,98.5959,98.4693,98.5778,13010.0
2019-10-31 14:30:00,108.98,109.04,108.87,109.0,13276.0,98.5597,98.614,98.4603,98.5778,13276.0
2019-10-31 15:00:00,109.02,109.19,108.98,109.11,13635.0,98.5959,98.7497,98.5597,98.6773,13635.0
2019-10-31 15:30:00,109.11,109.42,109.11,109.42,57621.0,98.6773,98.9577,98.6773,98.9577,57621.0
2019-11-01 09:30:00,110.0,110.35,109.99,110.35,30135.0,99.4822,99.7987,99.4732,99.7987,30135.0
2019-11-01 10:00:00,110.33,110.58,110.21,110.46,46184.0,99.7807,100.0068,99.6721,99.8982,46184.0
2019-11-01 10:30:00,110.46,110.52,110.46,110.51,8260.0,99.8982,99.9525,99.8982,99.9434,8260.0
2019-11-01 11:00:00,110.5,110.53,110.45,110.46,13069.0,99.9344,99.9615,99.8892,99.8982,13069.0
2019-11-01 11:30:00,110.46,110.54,110.44,110.51,8385.0,99.8982,99.9706,99.8801,99.9434,8385.0
2019-11-01 12:00:00,110.51,110.51,110.37,110.46,13265.0,99.9434,99.9434,99.8168,99.8982,13265.0
2019-11-01 12:30:00,110.46,110.52,110.44,110.44,5539.0,99.8982,99.9525,99.8801,99.8801,5539.0
2019-11-01 13:00:00,110.46,110.61,110.45,110.61,11193.0,99.8982,100.0339,99.8892,100.0339,11193.0
2019-11-01 13:30:00,110.61,110.7,110.59,110.67,28555.0,100.0339,100.1153,100.0158,100.0881,28555.0
2019-11-01 14:00:00,110.67,110.68,110.59,110.63,23774.0,100.0881,100.0972,100.0158,100.052,23774.0
2019-11-01 14:30:00,110.64,110.67,110.62,110.66,21709.0,100.061,100.0881,100.0429,100.0791,21709.0
2019-11-01 15:00:00,110.65,110.69,110.55,110.63,38760.0,100.0701,100.1062,99.9796,100.052,38760.0
2019-11-01 15:30:00,110.65,110.78,110.56,110.78,50488.0,100.0701,100.1876,99.9887,100.1876,50488.0
2019-11-04 09:30:00,111.33,111.43,111.21,111.27,53846.0,100.685,100.7755,100.5765,100.6308,53846.0
2019-11-04 10:00:00,111.28,111.34,111.18,111.34,8882.0,100.6398,100.6941,100.5494,100.6941,8882.0
2019-11-04 10:30:00,111.35,111.38,111.26,111.33,37655.0,100.7031,100.7303,100.6217,100.685,37655.0
2019-11-04 11:00:00,111.34,111.49,111.33,111.43,39401.0,100.6941,100.8297,100.685,100.7755,39401.0
2019-11-04 11:30:00,111.43,111.44,111.33,111.34,22752.0,100.7755,100.7845,100.685,100.6941,22752.0
2019-11-04 12:00:00,111.34,111.41,111.31,111.34,30696.0,100.6941,100.7574,100.667,100.6941,30696.0
2019-11-04 12:30:00,111.34,111.4,111.28,111.38,33730.0,100.6941,100.7483,100.6398,100.7303,33730.0
2019-11-04 13:00:00,111.39,111.43,111.35,111.41,20261.0,100.7393,100.7755,100.7031,100.7574,20261.0
2019-11-04 13:30:00,111.42,111.45,111.38,111.43,10786.0,100.7664,100.7936,100.7303,100.7755,10786.0
2019-11-04 14:00:00,111.43,111.45,111.36,111.45,13805.0,100.7755,100.7936,100.7122,100.7936,13805.0
2019-11-04 14:30:00,111.43,111.46,111.36,111.39,13706.0,100.7755,100.8026,100.7122,100.7393,13706.0
2019-11-04 15:00:00,111.4,111.4,111.26,111.28,32992.0,100.7483,100.7483,100.6217,100.6398,32992.0
2019-11-04 15:30:00,111.27,111.45,111.26,111.41,22933.0,100.6308,100.7936,100.6217,100.7574,22933.0
2019-11-05 09:30:00,111.51,111.74,111.51,111.7,39814.0,100.8478,101.0558,100.8478,101.0197,39814.0
2019-11-05 10:00:00,111.71,111.94,111.49,111.49,70179.0,101.0287,101.2367,100.8297,100.8297,70179.0
2019-11-05 10:30:00,111.52,111.59,111.43,111.51,15828.0,100.8569,100.9202,100.7755,100.8478,15828.0
2019-11-05 11:00:00,111.53,111.62,111.47,111.5,24418.0,100.8659,100.9473,100.8117,100.8388,24418.0
2019-11-05 11:30:00,111.5,111.57,111.38,111.44,16733.0,100.8388,100.9021,100.7303,100.7845,16733.0
2019-11-05 12:00:00,111.44,111.45,111.3,111.31,20529.0,100.7845,100.7936,100.6579,100.667,20529.0
2019-11-05 12:30:00,111.27,111.46,111.23,111.45,10561.0,100.6308,100.8026,100.5946,100.7936,10561.0
2019-11-05 13:00:00,111.42,111.48,111.4,111.44,12802.0,100.7664,100.8207,100.7483,100.7845,12802.0
2019-11-05 13:30:00,111.44,111.49,111.42,111.46,10503.0,100.7845,100.8297,100.7664,100.8026,10503.0
2019-11-05 14:00:00,111.45,111.54,111.43,111.48,9957.0,100.7936,100.875,100.7755,100.8207,9957.0
2019-11-05 14:30:00,111.49,111.5,111.45,111.48,13303.0,100.8297,100.8388,100.7936,100.8207,13303.0
2019-11-05 15:00:00,111.45,111.47,111.39,111.4,22871.0,100.7936,100.8117,100.7393,100.7483,22871.0
2019-11-05 15:30:00,111.42,111.49,111.35,111.4,45595.0,100.7664,100.8297,100.7031,100.7483,45595.0
2019-11-06 09:30:00,111.44,111.44,111.0,111.3,40192.0,100.7845,100.7845,100.3866,100.6579,40192.0
2019-11-06 10:00:00,111.29,111.43,111.27,111.28,14068.0,100.6489,100.7755,100.6308,100.6398,14068.0
2019-11-06 10:30:00,111.28,111.3,111.2,111.23,16084.0,100.6398,100.6579,100.5675,100.5946,16084.0
2019-11-06 11:00:00,111.25,111.33,111.22,111.26,12836.0,100.6127,100.685,100.5856,100.6217,12836.0
2019-11-06 11:30:00,111.25,111.4,110.95,111.05,92273.0,100.6127,100.7483,100.3414,100.4318,92273.0
2019-11-06 12:00:00,111.03,111.13,110.99,110.99,43924.0,100.4137,100.5042,100.3775,100.3775,43924.0
2019-11-06 12:30:00,111.0,111.06,110.97,111.04,43061.0,100.3866,100.4409,100.3595,100.4228,43061.0
2019-11-06 13:00:00,111.07,111.18,110.98,111.16,14461.0,100.4499,100.5494,100.3685,100.5313,14461.0
2019-11-06 13:30:00,111.16,111.31,111.14,111.29,17399.0,100.5313,100.667,100.5132,100.6489,17399.0
2019-11-06 14:00:00,111.3,111.32,111.22,111.25,8550.0,100.6579,100.676,100.5856,100.6127,8550.0
2019-11-06 14:30:00,111.27,111.29,111.2,111.24,242915.0,100.6308,100.6489,100.5675,100.6036,242915.0
2019-11-06 15:00:00,111.25,111.33,111.22,111.28,20831.0,100.6127,100.685,100.5856,100.6398,20831.0
2019-11-06 15:30:00,111.25,111.32,111.21,111.31,27813.0,100.6127,100.676,100.5765,100.667,27813.0
2019-11-07 09:30:00,111.83,112.16,111.83,111.95,24127.0,101.1372,101.4357,101.1372,101.2458,24127.0
2019-11-07 10:00:00,111.95,111.95,111.77,111.85,79072.0,101.2458,101.2458,101.083,101.1553,79072.0
2019-11-07 10:30:00,111.84,111.98,111.84,111.95,22641.0,101.1463,101.2729,101.1463,101.2458,22641.0
2019-11-07 11:00:00,111.92,111.92,111.8,111.82,18578.0,101.2186,101.2186,101.1101,101.1282,18578.0
2019-11-07 11:30:00,111.81,111.98,111.72,111.96,34504.0,101.1191,101.2729,101.0377,101.2548,34504.0
2019-11-07 12:00:00,111.98,111.98,111.83,111.88,16046.0,101.2729,101.2729,101.1372,101.1825,16046.0
2019-11-07 12:30:00,111.86,111.86,111.78,111.85,34705.0,101.1644,101.1644,101.092,101.1553,34705.0
2019-11-07 13:00:00,111.84,111.85,111.72,111.73,154052.0,101.1463,101.1553,101.0377,101.0468,154052.0
2019-11-07 13:30:00,111.69,111.72,111.64,111.68,11498.0,101.0106,101.0377,100.9654,101.0016,11498.0
2019-11-07 14:00:00,111.72,111.8,111.72,111.75,16207.0,101.0377,101.1101,101.0377,101.0649,16207.0
2019-11-07 14:30:00,111.75,111.76,111.43,111.58,41608.0,101.0649,101.0739,100.7755,100.9111,41608.0
2019-11-07 15:00:00,111.61,111.66,111.42,111.52,24198.0,100.9383,100.9835,100.7664,100.8569,24198.0
2019-11-07 15:30:00,111.52,111.57,111.38,111.57,48920.0,100.8569,100.9021,100.7303,100.9021,48920.0
2019-11-08 09:30:00,111.36,111.46,111.08,111.08,45452.0,100.7122,100.8026,100.4589,100.4589,45452.0
2019-11-08 10:00:00,111.12,111.47,111.0,111.43,24565.0,100.4951,100.8117,100.3866,100.7755,24565.0
2019-11-08 10:30:00,111.46,111.53,111.38,111.5,32202.0,100.8026,100.8659,100.7303,100.8388,32202.0
2019-11-08 11:00:00,111.47,111.55,111.37,111.39,22047.0,100.8117,100.884,100.7212,100.7393,22047.0
2019-11-08 11:30:00,111.39,111.61,111.39,111.59,11462.0,100.7393,100.9383,100.7393,100.9202,11462.0
2019-11-08 12:00:00,111.6,111.63,111.57,111.6,11878.0,100.9292,100.9564,100.9021,100.9292,11878.0
2019-11-08 12:30:00,111.6,111.61,111.57,111.59,8898.0,100.9292,100.9383,100.9021,100.9202,8898.0
2019-11-08 13:00:00,111.58,111.6,111.53,111.56,42022.0,100.9111,100.9292,100.8659,100.893,42022.0
2019-11-08 13:30:00,111.57,111.6,111.54,111.55,9335.0,100.9021,100.9292,100.875,100.884,9335.0
2019-11-08 14:00:00,111.54,111.56,111.52,111.53,14343.0,100.875,100.893,100.8569,100.8659,14343.0
2019-11-08 14:30:00,111.54,111.6,111.53,111.6,6630.0,100.875,100.9292,100.8659,100.9292,6630.0
2019-11-08 15:00:00,111.6,111.68,111.6,111.67,15276.0,100.9292,101.0016,100.9292,100.9925,15276.0
2019-11-08 15:30:00,111.67,111.8,111.63,111.8,24136.0,100.9925,101.1101,100.9564,101.1101,24136.0
2019-11-11 09:30:00,111.23,111.45,111.11,111.41,26899.0,100.5946,100.7936,100.4861,100.7574,26899.0
2019-11-11 10:00:00,111.41,111.58,111.4,111.57,7504.0,100.7574,100.9111,100.7483,100.9021,7504.0
2019-11-11 10:30:00,111.56,111.56,111.44,111.44,6486.0,100.893,100.893,100.7845,100.7845,6486.0
2019-11-11 11:00:00,111.45,111.49,111.36,111.38,8952.0,100.7936,100.8297,100.7122,100.7303,8952.0
2019-11-11 11:30:00,111.39,111.5,111.36,111.49,13077.0,100.7393,100.8388,100.7122,100.8297,13077.0
2019-11-11 12:00:00,111.5,111.54,111.46,111.53,9333.0,100.8388,100.875,100.8026,100.8659,9333.0
2019-11-11 12:30:00,111.52,111.54,111.48,111.51,150965.0,100.8569,100.875,100.8207,100.8478,150965.0
2019-11-11 13:00:00,111.5,111.54,111.5,111.54,10678.0,100.8388,100.875,100.8388,100.875,10678.0
2019-11-11 13:30:00,111.55,111.6,111.54,111.58,56446.0,100.884,100.9292,100.875,100.9111,56446.0
2019-11-11 14:00:00,111.6,111.6,111.56,111.57,8637.0,100.9292,100.9292,100.893,100.9021,8637.0
2019-11-11 14:30:00,111.56,111.57,111.54,111.55,39562.0,100.893,100.9021,100.875,100.884,39562.0
2019-11-11 15:00:00,111.55,111.58,111.51,111.53,15824.0,100.884,100.9111,100.8478,100.8659,15824.0
2019-11-11 15:30:00,111.53,111.54,111.43,111.51,13271.0,100.8659,100.875,100.7755,100.8478,13271.0
2019-11-12 09:30:00,111.6,111.83,111.53,111.82,39993.0,100.9292,101.1372,100.8659,101.1282,39993.0
2019-11-12 10:00:00,111.83,112.01,111.8,111.99,12531.0,101.1372,101.3,101.1101,101.2819,12531.0
2019-11-12 10:30:00,111.98,112.06,111.95,111.96,12780.0,101.2729,101.3452,101.2458,101.2548,12780.0
2019-11-12 11:00:00,111.97,111.99,111.89,111.9,9551.0,101.2638,101.2819,101.1915,101.2005,9551.0
2019-11-12 11:30:00,111.89,111.9,111.7,111.71,8946.0,101.1915,101.2005,101.0197,101.0287,8946.0
2019-11-12 12:00:00,111.66,111.8,111.66,111.69,4771.0,100.9835,101.1101,100.9835,101.0106,4771.0
2019-11-12 12:30:00,111.69,111.72,111.61,111.7,10289.0,101.0106,101.0377,100.9383,101.0197,10289.0
2019-11-12 13:00:00,111.75,111.83,111.71,111.72,13982.0,101.0649,101.1372,101.0287,101.0377,13982.0
2019-11-12 13:30:00,111.72,111.84,111.7,111.83,14542.0,101.0377,101.1463,101.0197,101.1372,14542.0
2019-11-12 14:00:00,111.77,111.77,111.56,111.59,24748.0,101.083,101.083,100.893,100.9202,24748.0
2019-11-12 14:30:00,111.59,111.63,111.38,111.43,11441.0,100.9202,100.9564,100.7303,100.7755,11441.0
2019-11-12 15:00:00,111.42,111.52,111.42,111.5,25140.0,100.7664,100.8569,100.7664,100.8388,25140.0
2019-11-12 15:30:00,111.49,111.62,111.49,111.6,24293.0,100.8297,100.9473,100.8297,100.9292,24293.0
2019-11-13 09:30:00,111.15,111.25,110.98,111.2,19720.0,100.5223,100.6127,100.3685,100.5675,19720.0
2019-11-13 10:00:00,111.2,111.3,111.2,111.24,22061.0,100.5675,100.6579,100.5675,100.6036,22061.0
2019-11-13 10:30:00,111.26,111.45,111.15,111.45,16041.0,100.6217,100.7936,100.5223,100.7936,16041.0
2019-11-13 11:00:00,111.46,111.52,111.41,111.47,14479.0,100.8026,100.8569,100.7574,100.8117,14479.0
2019-11-13 11:30:00,111.47,111.62,111.45,111.59,11481.0,100.8117,100.9473,100.7936,100.9202,11481.0
2019-11-13 12:00:00,111.57,111.6,111.5,111.56,31419.0,100.9021,100.9292,100.8388,100.893,31419.0
2019-11-13 12:30:00,111.56,111.64,111.56,111.62,8010.0,100.893,100.9654,100.893,100.9473,8010.0
2019-11-13 13:00:00,111.63,111.64,111.56,111.59,8823.0,100.9564,100.9654,100.893,100.9202,8823.0
2019-11-13 13:30:00,111.59,111.68,111.31,111.4,39237.0,100.9202,101.0016,100.667,100.7483,39237.0
2019-11-13 14:00:00,111.4,111.43,111.31,111.32,13184.0,100.7483,100.7755,100.667,100.676,13184.0
2019-11-13 14:30:00,111.34,111.51,111.34,111.51,11341.0,100.6941,100.8478,100.6941,100.8478,11341.0
2019-11-13 15:00:00,111.54,111.58,111.48,111.53,12159.0,100.875,100.9111,100.8207,100.8659,12159.0
2019-11-13 15:30:00,111.51,111.57,111.41,111.49,51998.0,100.8478,100.9021,100.7574,100.8297,51998.0
2019-11-14 09:30:00,111.44,111.62,111.38,111.6,35569.0,100.7845,100.9473,100.7303,100.9292,35569.0
2019-11-14 10:00:00,111.6,111.76,111.58,111.7,19725.0,100.9292,101.0739,100.9111,101.0197,19725.0
2019-11-14 10:30:00,111.71,111.74,111.61,111.61,24504.0,101.0287,101.0558,100.9383,100.9383,24504.0
2019-11-14 11:00:00,111.59,111.75,111.57,111.67,11954.0,100.9202,101.0649,100.9021,100.9925,11954.0
2019-11-14 11:30:00,111.68,111.69,111.32,111.41,16344.0,101.0016,101.0106,100.676,100.7574,16344.0
2019-11-14 12:00:00,111.39,111.52,111.38,111.52,13632.0,100.7393,100.8569,100.7303,100.8569,13632.0
2019-11-14 12:30:00,111.52,111.65,111.52,111.65,10988.0,100.8569,100.9744,100.8569,100.9744,10988.0
2019-11-14 13:00:00,111.64,111.66,111.57,111.58,14945.0,100.9654,100.9835,100.9021,100.9111,14945.0
2019-11-14 13:30:00,111.57,111.64,111.34,111.52,26212.0,100.9021,100.9654,100.6941,100.8569,26212.0
2019-11-14 14:00:00,111.5,111.66,111.5,111.61,13975.0,100.8388,100.9835,100.8388,100.9383,13975.0
2019-11-14 14:30:00,111.61,111.65,111.59,111.63,15731.0,100.9383,100.9744,100.9202,100.9564,15731.0
2019-11-14 15:00:00,111.64,111.66,111.56,111.66,15884.0,100.9654,100.9835,100.893,100.9835,15884.0
2019-11-14 15:30:00,111.66,111.75,111.63,111.71,30130.0,100.9835,101.0649,100.9564,101.0287,30130.0
2019-11-15 09:30:00,112.29,112.29,112.05,112.05,22802.0,101.5532,101.5532,101.3362,101.3362,22802.0
2019-11-15 10:00:00,112.08,112.13,112.02,112.1,19346.0,101.3633,101.4085,101.3091,101.3814,19346.0
2019-11-15 10:30:00,112.08,112.2,112.07,112.17,10966.0,101.3633,101.4719,101.3543,101.4447,10966.0
2019-11-15 11:00:00,112.22,112.41,112.22,112.4,12486.0,101.4899,101.6618,101.4899,101.6527,12486.0
2019-11-15 11:30:00,112.42,112.47,112.37,112.41,10992.0,101.6708,101.716,101.6256,101.6618,10992.0
2019-11-15 12:00:00,112.4,112.5,112.4,112.44,16359.0,101.6527,101.7432,101.6527,101.6889,16359.0
2019-11-15 12:30:00,112.43,112.47,112.42,112.42,13318.0,101.6799,101.716,101.6708,101.6708,13318.0
2019-11-15 13:00:00,112.4,112.45,112.4,112.42,4875.0,101.6527,101.6979,101.6527,101.6708,4875.0
2019-11-15 13:30:00,112.41,112.42,112.37,112.38,9385.0,101.6618,101.6708,101.6256,101.6346,9385.0
2019-11-15 14:00:00,112.43,112.47,112.41,112.45,9716.0,101.6799,101.716,101.6618,101.6979,9716.0
2019-11-15 14:30:00,112.45,112.51,112.41,112.49,23759.0,101.6979,101.7522,101.6618,101.7341,23759.0
2019-11-15 15:00:00,112.49,112.52,112.39,112.4,19539.0,101.7341,101.7613,101.6437,101.6527,19539.0
2019-11-15 15:30:00,112.38,112.54,112.32,112.54,60720.0,101.6346,101.7793,101.5804,101.7793,60720.0
2019-11-18 09:30:00,112.4,112.4,112.23,112.38,8838.0,101.6527,101.6527,101.499,101.6346,8838.0
2019-11-18 10:00:00,112.37,112.49,112.2,112.23,31189.0,101.6256,101.7341,101.4719,101.499,31189.0
2019-11-18 10:30:00,112.24,112.43,112.24,112.38,40782.0,101.508,101.6799,101.508,101.6346,40782.0
2019-11-18 11:00:00,112.37,112.47,112.36,112.46,32303.0,101.6256,101.716,101.6166,101.707,32303.0
2019-11-18 11:30:00,112.44,112.5,112.42,112.47,29507.0,101.6889,101.7432,101.6708,101.716,29507.0
2019-11-18 12:00:00,112.45,112.5,112.44,112.44,11623.0,101.6979,101.7432,101.6889,101.6889,11623.0
2019-11-18 12:30:00,112.4,112.5,112.4,112.43,19148.0,101.6527,101.7432,101.6527,101.6799,19148.0
2019-11-18 13:00:00,112.46,112.49,112.44,112.44,13746.0,101.707,101.7341,101.6889,101.6889,13746.0
2019-11-18 13:30:00,112.43,112.49,112.41,112.47,46246.0,101.6799,101.7341,101.6618,101.716,46246.0
2019-11-18 14:00:00,112.46,112.48,112.4,112.44,19069.0,101.707,101.7251,101.6527,101.6889,19069.0
2019-11-18 14:30:00,112.46,112.5,112.44,112.45,18074.0,101.707,101.7432,101.6889,101.6979,18074.0
2019-11-18 15:00:00,112.46,112.47,112.38,112.4,22219.0,101.707,101.716,101.6346,101.6527,22219.0
2019-11-18 15:30:00,112.42,112.44,112.34,112.43,48460.0,101.6708,101.6889,101.5985,101.6799,48460.0
2019-11-19 09:30:00,112.63,112.69,112.28,112.28,17185.0,101.8607,101.915,101.5442,101.5442,17185.0
2019-11-19 10:00:00,112.29,112.29,112.14,112.17,26267.0,101.5532,101.5532,101.4176,101.4447,26267.0
2019-11-19 10:30:00,112.2,112.23,111.99,112.06,16669.0,101.4719,101.499,101.2819,101.3452,16669.0
2019-11-19 11:00:00,112.07,112.3,112.06,112.28,30234.0,101.3543,101.5623,101.3452,101.5442,30234.0
2019-11-19 11:30:00,112.28,112.48,112.27,112.4,72805.0,101.5442,101.7251,101.5352,101.6527,72805.0
2019-11-19 12:00:00,112.4,112.41,112.27,112.39,15372.0,101.6527,101.6618,101.5352,101.6437,15372.0
2019-11-19 12:30:00,112.39,112.39,112.28,112.36,9280.0,101.6437,101.6437,101.5442,101.6166,9280.0
2019-11-19 13:00:00,112.37,112.46,112.33,112.42,14692.0,101.6256,101.707,101.5894,101.6708,14692.0
2019-11-19 13:30:00,112.41,112.48,112.4,112.41,7317.0,101.6618,101.7251,101.6527,101.6618,7317.0
2019-11-19 14:00:00,112.41,112.55,112.41,112.53,29258.0,101.6618,101.7884,101.6618,101.7703,29258.0
2019-11-19 14:30:00,112.54,112.55,112.44,112.46,40782.0,101.7793,101.7884,101.6889,101.707,40782.0
2019-11-19 15:00:00,112.45,112.53,112.41,112.41,57306.0,101.6979,101.7703,101.6618,101.6618,57306.0
2019-11-19 15:30:00,112.43,112.53,112.33,112.33,52162.0,101.6799,101.7703,101.5894,101.5894,52162.0
2019-11-20 09:30:00,112.01,112.19,112.01,112.1,54821.0,101.3,101.4628,101.3,101.3814,54821.0
2019-11-20 10:00:00,112.08,112.13,111.93,112.02,14936.0,101.3633,101.4085,101.2277,101.3091,14936.0
2019-11-20 10:30:00,112.04,112.26,112.04,112.19,11124.0,101.3272,101.5261,101.3272,101.4628,11124.0
2019-11-20 11:00:00,112.21,112.32,112.17,112.29,28772.0,101.4809,101.5804,101.4447,101.5532,28772.0
2019-11-20 11:30:00,112.27,112.3,112.2,112.24,17834.0,101.5352,101.5623,101.4719,101.508,17834.0
2019-11-20 12:00:00,112.23,112.25,112.15,112.2,17552.0,101.499,101.5171,101.4266,101.4719,17552.0
2019-11-20 12:30:00,112.22,112.24,111.62,111.79,45887.0,101.4899,101.508,100.9473,101.1011,45887.0
2019-11-20 13:00:00,111.76,111.78,111.37,111.48,26927.0,101.0739,101.092,100.7212,100.8207,26927.0
2019-11-20 13:30:00,111.41,111.79,111.41,111.71,26737.0,100.7574,101.1011,100.7574,101.0287,26737.0
2019-11-20 14:00:00,111.74,111.9,111.66,111.88,14933.0,101.0558,101.2005,100.9835,101.1825,14933.0
2019-11-20 14:30:00,111.9,111.98,111.85,111.88,35374.0,101.2005,101.2729,101.1553,101.1825,35374.0
2019-11-20 15:00:00,111.9,111.99,111.84,111.84,40501.0,101.2005,101.2819,101.1463,101.1463,40501.0
2019-11-20 15:30:00,111.84,112.0,111.81,111.89,96891.0,101.1463,101.291,101.1191,101.1915,96891.0
2019-11-21 09:30:00,112.03,112.03,111.72,111.81,20979.0,101.3181,101.3181,101.0377,101.1191,20979.0
2019-11-21 10:00:00,111.7,111.79,111.42,111.51,32204.0,101.0197,101.1011,100.7664,100.8478,32204.0
2019-11-21 10:30:00,111.46,111.63,111.41,111.57,8484.0,100.8026,100.9564,100.7574,100.9021,8484.0
2019-11-21 11:00:00,111.59,111.67,111.5,111.57,10597.0,100.9202,100.9925,100.8388,100.9021,10597.0
2019-11-21 11:30:00,111.51,111.59,111.45,111.49,20380.0,100.8478,100.9202,100.7936,100.8297,20380.0
2019-11-21 12:00:00,111.51,111.72,111.49,111.68,7572.0,100.8478,101.0377,100.8297,101.0016,7572.0
2019-11-21 12:30:00,111.64,111.79,111.64,111.74,33499.0,100.9654,101.1011,100.9654,101.0558,33499.0
2019-11-21 13:00:00,111.75,111.79,111.74,111.75,7751.0,101.0649,101.1011,101.0558,101.0649,7751.0
2019-11-21 13:30:00,111.76,111.77,111.69,111.7,7640.0,101.0739,101.083,101.0106,101.0197,7640.0
2019-11-21 14:00:00,111.69,111.78,111.62,111.76,19677.0,101.0106,101.092,100.9473,101.0739,19677.0
2019-11-21 14:30:00,111.75,111.79,111.75,111.76,21528.0,101.0649,101.1011,101.0649,101.0739,21528.0
2019-11-21 15:00:00,111.76,111.76,111.68,111.7,16481.0,101.0739,101.0739,101.0016,101.0197,16481.0
2019-11-21 15:30:00,111.69,111.72,111.52,111.65,28114.0,101.0106,101.0377,100.8569,100.9744,28114.0
2019-11-22 09:30:00,111.9,112.06,111.84,112.02,14478.0,101.2005,101.3452,101.1463,101.3091,14478.0
2019-11-22 10:00:00,112.0,112.0,111.73,111.74,21693.0,101.291,101.291,101.0468,101.0558,21693.0
2019-11-22 10:30:00,111.74,111.81,111.69,111.77,12932.0,101.0558,101.1191,101.0106,101.083,12932.0
2019-11-22 11:00:00,111.77,111.79,111.59,111.71,29391.0,101.083,101.1011,100.9202,101.0287,29391.0
2019-11-22 11:30:00,111.73,111.89,111.69,111.84,9942.0,101.0468,101.1915,101.0106,101.1463,9942.0
2019-11-22 12:00:00,111.84,111.95,111.84,111.94,10490.0,101.1463,101.2458,101.1463,101.2367,10490.0
2019-11-22 12:30:00,111.94,111.99,111.89,111.97,11308.0,101.2367,101.2819,101.1915,101.2638,11308.0
2019-11-22 13:00:00,111.97,112.02,111.96,112.0,12454.0,101.2638,101.3091,101.2548,101.291,12454.0
2019-11-22 13:30:00,112.0,112.03,111.95,112.01,14381.0,101.291,101.3181,101.2458,101.3,14381.0
2019-11-22 14:00:00,111.98,112.03,111.97,112.01,88647.0,101.2729,101.3181,101.2638,101.3,88647.0
2019-11-22 14:30:00,112.02,112.06,112.0,112.0,49627.0,101.3091,101.3452,101.291,101.291,49627.0
2019-11-22 15:00:00,112.04,112.07,112.0,112.05,18543.0,101.3272,101.3543,101.291,101.3362,18543.0
2019-11-22 15:30:00,112.04,112.05,111.93,112.01,45732.0,101.3272,101.3362,101.2277,101.3,45732.0
2019-11-25 09:30:00,112.4,112.61,112.32,112.6,24149.0,101.6527,101.8427,101.5804,101.8336,24149.0
2019-11-25 10:00:00,112.59,112.84,112.59,112.84,44003.0,101.8246,102.0507,101.8246,102.0507,44003.0
2019-11-25 10:30:00,112.84,112.9,112.78,112.79,20720.0,102.0507,102.1049,101.9964,102.0054,20720.0
2019-11-25 11:00:00,112.8,112.83,112.71,112.81,23206.0,102.0145,102.0416,101.9331,102.0235,23206.0
2019-11-25 11:30:00,112.78,112.84,112.78,112.83,10548.0,101.9964,102.0507,101.9964,102.0416,10548.0
2019-11-25 12:00:00,112.84,112.87,112.8,112.82,9248.0,102.0507,102.0778,102.0145,102.0326,9248.0
2019-11-25 12:30:00,112.82,112.89,112.81,112.87,13479.0,102.0326,102.0959,102.0235,102.0778,13479.0
2019-11-25 13:00:00,112.91,112.95,112.89,112.92,11487.0,102.114,102.1501,102.0959,102.123,11487.0
2019-11-25 13:30:00,112.93,112.94,112.87,112.89,8064.0,102.1321,102.1411,102.0778,102.0959,8064.0
2019-11-25 14:00:00,112.91,112.95,112.87,112.9,14524.0,102.114,102.1501,102.0778,102.1049,14524.0
2019-11-25 14:30:00,112.91,112.94,112.86,112.92,41686.0,102.114,102.1411,102.0687,102.123,41686.0
2019-11-25 15:00:00,112.91,113.0,112.91,113.0,26522.0,102.114,102.1954,102.114,102.1954,26522.0
2019-11-25 15:30:00,113.0,113.03,112.91,112.99,57815.0,102.1954,102.2225,102.114,102.1863,57815.0
2019-11-26 09:30:00,112.94,113.14,112.8,113.13,13724.0,102.1411,102.322,102.0145,102.3129,13724.0
2019-11-26 10:00:00,113.11,113.14,113.0,113.08,8945.0,102.2948,102.322,102.1954,102.2677,8945.0
2019-11-26 10:30:00,113.05,113.1,113.0,113.04,23041.0,102.2406,102.2858,102.1954,102.2315,23041.0
2019-11-26 11:00:00,113.08,113.14,113.05,113.1,6746.0,102.2677,102.322,102.2406,102.2858,6746.0
2019-11-26 11:30:00,113.09,113.13,113.01,113.12,31818.0,102.2768,102.3129,102.2044,102.3039,31818.0
2019-11-26 12:00:00,113.12,113.19,113.08,113.19,10723.0,102.3039,102.3672,102.2677,102.3672,10723.0
2019-11-26 12:30:00,113.19,113.21,113.12,113.13,19680.0,102.3672,102.3853,102.3039,102.3129,19680.0
2019-11-26 13:00:00,113.12,113.12,113.03,113.03,140991.0,102.3039,102.3039,102.2225,102.2225,140991.0
2019-11-26 13:30:00,113.03,113.03,112.95,112.98,18152.0,102.2225,102.2225,102.1501,102.1773,18152.0
2019-11-26 14:00:00,112.99,113.04,112.97,113.0,61218.0,102.1863,102.2315,102.1682,102.1954,61218.0
2019-11-26 14:30:00,113.0,113.03,112.97,113.02,24973.0,102.1954,102.2225,102.1682,102.2134,24973.0
2019-11-26 15:00:00,113.02,113.02,112.89,112.95,18093.0,102.2134,102.2134,102.0959,102.1501,18093.0
2019-11-26 15:30:00,112.95,113.2,112.95,113.14,45444.0,102.1501,102.3762,102.1501,102.322,45444.0
2019-11-27 09:30:00,113.39,113.4,113.16,113.39,18511.0,102.5481,102.5571,102.3401,102.5481,18511.0
2019-11-27 10:00:00,113.34,113.37,113.28,113.34,6305.0,102.5029,102.53,102.4486,102.5029,6305.0
2019-11-27 10:30:00,113.37,113.37,113.25,113.34,20099.0,102.53,102.53,102.4215,102.5029,20099.0
2019-11-27 11:00:00,113.34,113.35,113.23,113.31,20531.0,102.5029,102.5119,102.4034,102.4757,20531.0
2019-11-27 11:30:00,113.31,113.39,113.3,113.36,10692.0,102.4757,102.5481,102.4667,102.5209,10692.0
2019-11-27 12:00:00,113.37,113.4,113.35,113.38,17453.0,102.53,102.5571,102.5119,102.539,17453.0
2019-11-27 12:30:00,113.37,113.42,113.36,113.41,12540.0,102.53,102.5752,102.5209,102.5662,12540.0
2019-11-27 13:00:00,113.37,113.56,113.37,113.52,27109.0,102.53,102.7018,102.53,102.6656,27109.0
2019-11-27 13:30:00,113.54,113.58,113.53,113.55,20264.0,102.6837,102.7199,102.6747,102.6928,20264.0
2019-11-27 14:00:00,113.52,113.56,113.5,113.55,3026.0,102.6656,102.7018,102.6476,102.6928,3026.0
2019-11-27 14:30:00,113.54,113.59,113.54,113.56,18196.0,102.6837,102.7289,102.6837,102.7018,18196.0
2019-11-27 15:00:00,113.57,113.63,113.54,113.61,18589.0,102.7109,102.7651,102.6837,102.747,18589.0
2019-11-27 15:30:00,113.6,113.64,113.54,113.64,43771.0,102.738,102.7742,102.6837,102.7742,43771.0
2019-11-29 09:30:00,113.44,113.46,113.21,113.38,13758.0,102.5933,102.6114,102.3853,102.539,13758.0
2019-11-29 10:00:00,113.34,113.45,113.34,113.43,2076.0,102.5029,102.6023,102.5029,102.5842,2076.0
2019-11-29 10:30:00,113.37,113.44,113.37,113.38,4083.0,102.53,102.5933,102.53,102.539,4083.0
2019-11-29 11:00:00,113.34,113.34,113.28,113.3,12483.0,102.5029,102.5029,102.4486,102.4667,12483.0
2019-11-29 11:30:00,113.31,113.38,113.22,113.3,17672.0,102.4757,102.539,102.3943,102.4667,17672.0
2019-11-29 12:00:00,113.32,113.35,113.24,113.25,18436.0,102.4848,102.5119,102.4124,102.4215,18436.0
2019-11-29 12:30:00,113.23,113.27,113.0,113.15,58232.0,102.4034,102.4395,102.1954,102.331,58232.0
2019-12-02 09:30:00,113.16,113.16,112.84,112.92,55717.0,102.3401,102.3401,102.0507,102.123,55717.0
2019-12-02 10:00:00,112.9,112.9,112.47,112.56,51570.0,102.1049,102.1049,101.716,101.7974,51570.0
2019-12-02 10:30:00,112.52,112.62,112.27,112.4,71236.0,101.7613,101.8517,101.5352,101.6527,71236.0
2019-12-02 11:00:00,112.41,112.53,112.31,112.52,38418.0,101.6618,101.7703,101.5713,101.7613,38418.0
2019-12-02 11:30:00,112.48,112.54,112.3,112.52,34184.0,101.7251,101.7793,101.5623,101.7613,34184.0
2019-12-02 12:00:00,112.53,112.58,112.28,112.39,119508.0,101.7703,101.8155,101.5442,101.6437,119508.0
2019-12-02 12:30:00,112.4,112.4,112.27,112.28,29163.0,101.6527,101.6527,101.5352,101.5442,29163.0
2019-12-02 13:00:00,112.29,112.44,112.28,112.43,43449.0,101.5532,101.6889,101.5442,101.6799,43449.0
2019-12-02 13:30:00,112.42,112.46,112.33,112.42,25953.0,101.6708,101.707,101.5894,101.6708,25953.0
2019-12-02 14:00:00,112.43,112.54,112.39,112.51,33989.0,101.6799,101.7793,101.6437,101.7522,33989.0
2019-12-02 14:30:00,112.52,112.58,112.49,112.53,58871.0,101.7613,101.8155,101.7341,101.7703,58871.0
2019-12-02 15:00:00,112.5,112.51,112.25,112.25,27639.0,101.7432,101.7522,101.5171,101.5171,27639.0
2019-12-02 15:30:00,112.26,112.41,112.12,112.15,143803.0,101.5261,101.6618,101.3995,101.4266,143803.0
2019-12-03 09:30:00,111.17,111.18,110.52,110.91,123211.0,100.5403,100.5494,99.9525,100.3052,123211.0
2019-12-03 10:00:00,110.88,111.06,110.73,110.92,70071.0,100.2781,100.4409,100.1424,100.3142,70071.0
2019-12-03 10:30:00,110.87,111.06,110.82,110.94,70822.0,100.269,100.4409,100.2238,100.3323,70822.0
2019-12-03 11:00:00,110.91,111.06,110.8,110.93,29454.0,100.3052,100.4409,100.2057,100.3233,29454.0
2019-12-03 11:30:00,110.92,111.06,110.88,110.95,36988.0,100.3142,100.4409,100.2781,100.3414,36988.0
2019-12-03 12:00:00,110.95,111.0,110.87,110.97,23196.0,100.3414,100.3866,100.269,100.3595,23196.0
2019-12-03 12:30:00,110.96,110.99,110.89,110.97,46479.0,100.3504,100.3775,100.2871,100.3595,46479.0
2019-12-03 13:00:00,111.0,111.15,111.0,111.14,35091.0,100.3866,100.5223,100.3866,100.5132,35091.0
2019-12-03 13:30:00,111.15,111.22,111.13,111.14,34685.0,100.5223,100.5856,100.5042,100.5132,34685.0
2019-12-03 14:00:00,111.15,111.19,110.98,111.0,61601.0,100.5223,100.5584,100.3685,100.3866,61601.0
2019-12-03 14:30:00,111.01,111.07,110.95,111.03,59462.0,100.3956,100.4499,100.3414,100.4137,59462.0
2019-12-03 15:00:00,111.03,111.33,110.99,111.31,47354.0,100.4137,100.685,100.3775,100.667,47354.0
2019-12-03 15:30:00,111.31,111.32,111.15,111.24,90132.0,100.667,100.676,100.5223,100.6036,90132.0
2019-12-04 09:30:00,111.6,112.36,111.47,112.34,29479.0,100.9292,101.6166,100.8117,101.5985,29479.0
2019-12-04 10:00:00,112.33,112.45,112.17,112.19,15041.0,101.5894,101.6979,101.4447,101.4628,15041.0
2019-12-04 10:30:00,112.2,112.3,112.16,112.29,21884.0,101.4719,101.5623,101.4357,101.5532,21884.0
2019-12-04 11:00:00,112.29,112.3,112.13,112.15,14942.0,101.5532,101.5623,101.4085,101.4266,14942.0
2019-12-04 11:30:00,112.21,112.3,112.21,112.22,10146.0,101.4809,101.5623,101.4809,101.4899,10146.0
2019-12-04 12:00:00,112.2,112.23,112.13,112.17,14780.0,101.4719,101.499,101.4085,101.4447,14780.0
2019-12-04 12:30:00,112.15,112.28,112.13,112.28,12755.0,101.4266,101.5442,101.4085,101.5442,12755.0
2019-12-04 13:00:00,112.29,112.3,112.22,112.3,14743.0,101.5532,101.5623,101.4899,101.5623,14743.0
2019-12-04 13:30:00,112.31,112.31,112.25,112.29,9554.0,101.5713,101.5713,101.5171,101.5532,9554.0
2019-12-04 14:00:00,112.32,112.36,112.31,112.35,19089.0,101.5804,101.6166,101.5713,101.6075,19089.0
2019-12-04 14:30:00,112.36,112.41,112.33,112.37,21615.0,101.6166,101.6618,101.5894,101.6256,21615.0
2019-12-04 15:00:00,112.36,112.37,112.28,112.28,19805.0,101.6166,101.6256,101.5442,101.5442,19805.0
2019-12-04 15:30:00,112.28,112.3,112.07,112.07,61915.0,101.5442,101.5623,101.3543,101.3543,61915.0
2019-12-05 09:30:00,112.32,112.33,112.08,112.08,18203.0,101.5804,101.5894,101.3633,101.3633,18203.0
2019-12-05 10:00:00,112.06,112.1,111.84,112.07,7895.0,101.3452,101.3814,101.1463,101.3543,7895.0
2019-12-05 10:30:00,112.09,112.16,112.03,112.14,15694.0,101.3724,101.4357,101.3181,101.4176,15694.0
2019-12-05 11:00:00,112.12,112.21,112.07,112.13,11362.0,101.3995,101.4809,101.3543,101.4085,11362.0
2019-12-05 11:30:00,112.14,112.16,112.03,112.06,33325.0,101.4176,101.4357,101.3181,101.3452,33325.0
2019-12-05 12:00:00,112.1,112.13,112.0,112.05,14883.0,101.3814,101.4085,101.291,101.3362,14883.0
2019-12-05 12:30:00,112.05,112.06,111.98,112.03,7813.0,101.3362,101.3452,101.2729,101.3181,7813.0
2019-12-05 13:00:00,112.02,112.07,111.98,112.04,6394.0,101.3091,101.3543,101.2729,101.3272,6394.0
2019-12-05 13:30:00,112.05,112.2,112.04,112.1,25731.0,101.3362,101.4719,101.3272,101.3814,25731.0
2019-12-05 14:00:00,112.13,112.19,112.08,112.18,15075.0,101.4085,101.4628,101.3633,101.4538,15075.0
2019-12-05 14:30:00,112.2,112.24,111.95,112.05,68656.0,101.4719,101.508,101.2458,101.3362,68656.0
2019-12-05 15:00:00,112.1,112.29,112.09,112.28,36032.0,101.3814,101.5532,101.3724,101.5442,36032.0
2019-12-05 15:30:00,112.29,112.34,112.21,112.28,26303.0,101.5532,101.5985,101.4809,101.5442,26303.0
2019-12-06 09:30:00,113.04,113.34,113.04,113.31,22808.0,102.2315,102.5029,102.2315,102.4757,22808.0
2019-12-06 10:00:00,113.35,113.44,113.29,113.36,59256.0,102.5119,102.5933,102.4576,102.5209,59256.0
2019-12-06 10:30:00,113.35,113.42,113.23,113.4,20783.0,102.5119,102.5752,102.4034,102.5571,20783.0
2019-12-06 11:00:00,113.41,113.48,113.38,113.48,11857.0,102.5662,102.6295,102.539,102.6295,11857.0
2019-12-06 11:30:00,113.49,113.52,113.45,113.46,9415.0,102.6385,102.6656,102.6023,102.6114,9415.0
2019-12-06 12:00:00,113.46,113.48,113.42,113.47,30749.0,102.6114,102.6295,102.5752,102.6204,30749.0
2019-12-06 12:30:00,113.44,113.51,113.43,113.49,10519.0,102.5933,102.6566,102.5842,102.6385,10519.0
2019-12-06 13:00:00,113.51,113.51,113.45,113.47,14286.0,102.6566,102.6566,102.6023,102.6204,14286.0
2019-12-06 13:30:00,113.47,113.48,113.4,113.42,30403.0,102.6204,102.6295,102.5571,102.5752,30403.0
2019-12-06 14:00:00,113.42,113.43,113.34,113.42,41237.0,102.5752,102.5842,102.5029,102.5752,41237.0
2019-12-06 14:30:00,113.42,113.42,113.34,113.36,10713.0,102.5752,102.5752,102.5029,102.5209,10713.0
2019-12-06 15:00:00,113.37,113.4,113.34,113.4,23155.0,102.53,102.5571,102.5029,102.5571,23155.0
2019-12-06 15:30:00,113.38,113.46,113.24,113.28,40189.0,102.539,102.6114,102.4124,102.4486,40189.0
2019-12-09 09:30:00,113.16,113.27,113.11,113.23,14778.0,102.3401,102.4395,102.2948,102.4034,14778.0
2019-12-09 10:00:00,113.21,113.34,113.2,113.32,11750.0,102.3853,102.5029,102.3762,102.4848,11750.0
2019-12-09 10:30:00,113.32,113.38,113.3,113.36,8878.0,102.4848,102.539,102.4667,102.5209,8878.0
2019-12-09 11:00:00,113.34,113.34,113.29,113.32,9110.0,102.5029,102.5029,102.4576,102.4848,9110.0
2019-12-09 11:30:00,113.31,113.32,113.23,113.24,5637.0,102.4757,102.4848,102.4034,102.4124,5637.0
2019-12-09 12:00:00,113.24,113.3,113.22,113.25,11717.0,102.4124,102.4667,102.3943,102.4215,11717.0
2019-12-09 12:30:00,113.24,113.26,113.2,113.21,6991.0,102.4124,102.4305,102.3762,102.3853,6991.0
2019-12-09 13:00:00,113.19,113.24,113.14,113.15,6074.0,102.3672,102.4124,102.322,102.331,6074.0
2019-12-09 13:30:00,113.15,113.19,113.13,113.15,9180.0,102.331,102.3672,102.3129,102.331,9180.0
2019-12-09 14:00:00,113.13,113.13,113.01,113.05,11071.0,102.3129,102.3129,102.2044,102.2406,11071.0
2019-12-09 14:30:00,113.05,113.11,113.05,113.08,13194.0,102.2406,102.2948,102.2406,102.2677,13194.0
2019-12-09 15:00:00,113.09,113.16,113.06,113.16,33536.0,102.2768,102.3401,102.2496,102.3401,33536.0
2019-12-09 15:30:00,113.16,113.16,112.97,112.97,22997.0,102.3401,102.3401,102.1682,102.1682,22997.0
2019-12-10 09:30:00,112.96,112.98,112.71,112.88,24421.0,102.1592,102.1773,101.9331,102.0868,24421.0
2019-12-10 10:00:00,112.96,113.19,112.88,113.18,12538.0,102.1592,102.3672,102.0868,102.3581,12538.0
2019-12-10 10:30:00,113.17,113.19,113.07,113.19,15061.0,102.3491,102.3672,102.2587,102.3672,15061.0
2019-12-10 11:00:00,113.23,113.23,112.96,113.1,15288.0,102.4034,102.4034,102.1592,102.2858,15288.0
2019-12-10 11:30:00,113.13,113.16,113.03,113.04,12278.0,102.3129,102.3401,102.2225,102.2315,12278.0
2019-12-10 12:00:00,113.04,113.07,112.94,112.95,19594.0,102.2315,102.2587,102.1411,102.1501,19594.0
2019-12-10 12:30:00,112.93,113.01,112.85,113.0,17240.0,102.1321,102.2044,102.0597,102.1954,17240.0
2019-12-10 13:00:00,113.0,113.05,112.97,113.0,10796.0,102.1954,102.2406,102.1682,102.1954,10796.0
2019-12-10 13:30:00,113.02,113.02,112.94,112.96,10734.0,102.2134,102.2134,102.1411,102.1592,10734.0
2019-12-10 14:00:00,112.97,113.07,112.96,113.0,14326.0,102.1682,102.2587,102.1592,102.1954,14326.0
2019-12-10 14:30:00,113.01,113.03,112.93,112.96,14528.0,102.2044,102.2225,102.1321,102.1592,14528.0
2019-12-10 15:00:00,112.98,112.98,112.86,112.86,92553.0,102.1773,102.1773,102.0687,102.0687,92553.0
2019-12-10 15:30:00,112.86,112.87,112.68,112.84,53249.0,102.0687,102.0778,101.906,102.0507,53249.0
2019-12-11 09:30:00,113.01,113.23,112.9,113.23,10982.0,102.2044,102.4034,102.1049,102.4034,10982.0
2019-12-11 10:00:00,113.23,113.26,113.1,113.11,15736.0,102.4034,102.4305,102.2858,102.2948,15736.0
2019-12-11 10:30:00,113.1,113.11,112.93,112.94,23588.0,102.2858,102.2948,102.1321,102.1411,23588.0
2019-12-11 11:00:00,112.93,112.99,112.85,112.96,11749.0,102.1321,102.1863,102.0597,102.1592,11749.0
2019-12-11 11:30:00,112.95,113.01,112.91,112.92,10816.0,102.1501,102.2044,102.114,102.123,10816.0
2019-12-11 12:00:00,112.92,112.98,112.91,112.95,16864.0,102.123,102.1773,102.114,102.1501,16864.0
2019-12-11 12:30:00,112.95,112.98,112.93,112.98,7680.0,102.1501,102.1773,102.1321,102.1773,7680.0
2019-12-11 13:00:00,112.97,112.99,112.94,112.96,15089.0,102.1682,102.1863,102.1411,102.1592,15089.0
2019-12-11 13:30:00,112.97,112.98,112.89,112.98,18799.0,102.1682,102.1773,102.0959,102.1773,18799.0
2019-12-11 14:00:00,112.99,113.18,112.99,113.12,36278.0,102.1863,102.3581,102.1863,102.3039,36278.0
2019-12-11 14:30:00,113.12,113.25,113.07,113.24,27143.0,102.3039,102.4215,102.2587,102.4124,27143.0
2019-12-11 15:00:00,113.23,113.25,113.08,113.15,74037.0,102.4034,102.4215,102.2677,102.331,74037.0
2019-12-11 15:30:00,113.16,113.21,113.03,113.15,83978.0,102.3401,102.3853,102.2225,102.331,83978.0
2019-12-12 09:30:00,113.19,114.02,113.06,114.02,22544.0,102.3672,103.1178,102.2496,103.1178,22544.0
2019-12-12 10:00:00,114.16,114.59,114.16,114.46,114344.0,103.2444,103.6333,103.2444,103.5158,114344.0
2019-12-12 10:30:00,114.46,114.5,114.14,114.33,32714.0,103.5158,103.5519,103.2264,103.3982,32714.0
2019-12-12 11:00:00,114.31,114.34,114.06,114.06,21970.0,103.3801,103.4072,103.154,103.154,21970.0
2019-12-12 11:30:00,114.04,114.1,113.8,113.95,13687.0,103.1359,103.1902,102.9189,103.0545,13687.0
2019-12-12 12:00:00,113.93,113.94,113.69,113.77,13995.0,103.0364,103.0455,102.8194,102.8917,13995.0
2019-12-12 12:30:00,113.87,114.09,113.86,113.99,11629.0,102.9822,103.1811,102.9731,103.0907,11629.0
2019-12-12 13:00:00,113.95,114.11,113.95,114.04,34868.0,103.0545,103.1992,103.0545,103.1359,34868.0
2019-12-12 13:30:00,114.04,114.05,113.9,113.95,38130.0,103.1359,103.145,103.0093,103.0545,38130.0
2019-12-12 14:00:00,113.97,114.02,113.88,113.93,42157.0,103.0726,103.1178,102.9912,103.0364,42157.0
2019-12-12 14:30:00,113.94,114.41,113.9,114.23,75738.0,103.0455,103.4705,103.0093,103.3078,75738.0
2019-12-12 15:00:00,114.29,114.38,114.22,114.38,24857.0,103.362,103.4434,103.2987,103.4434,24857.0
2019-12-12 15:30:00,114.37,114.51,114.23,114.34,102173.0,103.4344,103.561,103.3078,103.4072,102173.0
2019-12-13 09:30:00,114.27,114.31,114.07,114.28,13332.0,103.3439,103.3801,103.1631,103.353,13332.0
2019-12-13 10:00:00,114.25,114.83,114.24,114.56,70078.0,103.3258,103.8504,103.3168,103.6062,70078.0
2019-12-13 10:30:00,114.48,114.48,113.96,113.97,110104.0,103.5338,103.5338,103.0636,103.0726,110104.0
2019-12-13 11:00:00,113.99,114.08,113.69,113.7,60674.0,103.0907,103.1721,102.8194,102.8284,60674.0
2019-12-13 11:30:00,113.72,114.02,113.72,114.01,18890.0,102.8465,103.1178,102.8465,103.1088,18890.0
2019-12-13 12:00:00,114.06,114.08,113.96,114.06,10769.0,103.154,103.1721,103.0636,103.154,10769.0
2019-12-13 12:30:00,114.08,114.13,113.97,114.12,8264.0,103.1721,103.2173,103.0726,103.2083,8264.0
2019-12-13 13:00:00,114.16,114.17,114.07,114.08,36177.0,103.2444,103.2535,103.1631,103.1721,36177.0
2019-12-13 13:30:00,114.06,114.11,114.0,114.09,25932.0,103.154,103.1992,103.0997,103.1811,25932.0
2019-12-13 14:00:00,114.1,114.11,114.0,114.01,11081.0,103.1902,103.1992,103.0997,103.1088,11081.0
2019-12-13 14:30:00,114.02,114.04,113.97,114.0,18062.0,103.1178,103.1359,103.0726,103.0997,18062.0
2019-12-13 15:00:00,114.03,114.03,113.96,113.96,31713.0,103.1269,103.1269,103.0636,103.0636,31713.0
2019-12-13 15:30:00,113.96,114.1,113.95,114.04,66761.0,103.0636,103.1902,103.0545,103.1359,66761.0
2019-12-16 09:30:00,114.78,114.95,114.64,114.67,41000.0,103.8052,103.9589,103.6785,103.7057,41000.0
2019-12-16 10:00:00,114.7,114.94,114.66,114.92,25298.0,103.7328,103.9499,103.6966,103.9318,25298.0
2019-12-16 10:30:00,114.9,114.97,114.9,114.93,23586.0,103.9137,103.977,103.9137,103.9408,23586.0
2019-12-16 11:00:00,114.93,114.99,114.9,114.98,15342.0,103.9408,103.9951,103.9137,103.986,15342.0
2019-12-16 11:30:00,114.97,115.0,114.93,114.97,23624.0,103.977,104.0041,103.9408,103.977,23624.0
2019-12-16 12:00:00,115.0,115.07,114.99,115.02,24535.0,104.0041,104.0674,103.9951,104.0222,24535.0
2019-12-16 12:30:00,115.04,115.04,114.97,114.97,14577.0,104.0403,104.0403,103.977,103.977,14577.0
2019-12-16 13:00:00,114.97,115.0,114.95,114.98,17074.0,103.977,104.0041,103.9589,103.986,17074.0
2019-12-16 13:30:00,114.98,115.0,114.94,115.0,18700.0,103.986,104.0041,103.9499,104.0041,18700.0
2019-12-16 14:00:00,115.02,115.02,114.82,114.85,17266.0,104.0222,104.0222,103.8413,103.8685,17266.0
2019-12-16 14:30:00,114.85,114.86,114.78,114.78,54874.0,103.8685,103.8775,103.8052,103.8052,54874.0
2019-12-16 15:00:00,114.79,114.89,114.76,114.82,13608.0,103.8142,103.9046,103.7871,103.8413,13608.0
2019-12-16 15:30:00,114.79,114.87,114.72,114.76,43171.0,103.8142,103.8866,103.7509,103.7871,43171.0
2019-12-17 09:30:00,114.89,114.91,114.73,114.78,51332.0,103.9046,103.9227,103.7599,103.8052,51332.0
2019-12-17 10:00:00,114.73,114.95,114.73,114.94,15755.0,103.7599,103.9589,103.7599,103.9499,15755.0
2019-12-17 10:30:00,114.92,114.92,114.78,114.79,22093.0,103.9318,103.9318,103.8052,103.8142,22093.0
2019-12-17 11:00:00,114.8,114.81,114.76,114.78,20379.0,103.8233,103.8323,103.7871,103.8052,20379.0
2019-12-17 11:30:00,114.79,114.89,114.76,114.89,19709.0,103.8142,103.9046,103.7871,103.9046,19709.0
2019-12-17 12:00:00,114.9,114.91,114.86,114.88,24629.0,103.9137,103.9227,103.8775,103.8956,24629.0
2019-12-17 12:30:00,114.85,114.93,114.84,114.93,26027.0,103.8685,103.9408,103.8594,103.9408,26027.0
2019-12-17 13:00:00,114.91,114.91,114.83,114.85,8462.0,103.9227,103.9227,103.8504,103.8685,8462.0
2019-12-17 13:30:00,114.83,114.86,114.79,114.84,19499.0,103.8504,103.8775,103.8142,103.8594,19499.0
2019-12-17 14:00:00,114.88,114.88,114.78,114.81,32397.0,103.8956,103.8956,103.8052,103.8323,32397.0
2019-12-17 14:30:00,114.81,114.89,114.8,114.86,27787.0,103.8323,103.9046,103.8233,103.8775,27787.0
2019-12-17 15:00:00,114.84,114.87,114.78,114.85,65302.0,103.8594,103.8866,103.8052,103.8685,65302.0
2019-12-17 15:30:00,114.86,114.86,114.74,114.77,131002.0,103.8775,103.8775,103.769,103.7961,131002.0
2019-12-18 09:30:00,114.9,115.01,114.8,114.82,51911.0,103.9137,104.0132,103.8233,103.8413,51911.0
2019-12-18 10:00:00,114.8,114.85,114.72,114.78,12024.0,103.8233,103.8685,103.7509,103.8052,12024.0
2019-12-18 10:30:00,114.81,114.91,114.8,114.91,13084.0,103.8323,103.9227,103.8233,103.9227,13084.0
2019-12-18 11:00:00,114.89,115.0,114.85,114.97,11487.0,103.9046,104.0041,103.8685,103.977,11487.0
2019-12-18 11:30:00,114.99,114.99,114.86,114.86,23103.0,103.9951,103.9951,103.8775,103.8775,23103.0
2019-12-18 12:00:00,114.86,114.93,114.86,114.91,11413.0,103.8775,103.9408,103.8775,103.9227,11413.0
2019-12-18 12:30:00,114.88,114.94,114.88,114.94,10844.0,103.8956,103.9499,103.8956,103.9499,10844.0
2019-12-18 13:00:00,114.93,114.99,114.92,114.97,10939.0,103.9408,103.9951,103.9318,103.977,10939.0
2019-12-18 13:30:00,114.97,115.04,114.96,115.01,15144.0,103.977,104.0403,103.968,104.0132,15144.0
2019-12-18 14:00:00,115.03,115.04,114.96,115.0,20300.0,104.0313,104.0403,103.968,104.0041,20300.0
2019-12-18 14:30:00,114.99,115.05,114.98,115.04,14176.0,103.9951,104.0493,103.986,104.0403,14176.0
2019-12-18 15:00:00,115.04,115.06,114.99,115.04,20695.0,104.0403,104.0584,103.9951,104.0403,20695.0
2019-12-18 15:30:00,115.04,115.08,114.94,114.95,42364.0,104.0403,104.0765,103.9499,103.9589,42364.0
2019-12-19 09:30:00,115.05,115.12,114.96,115.1,57378.0,104.0493,104.1127,103.968,104.0946,57378.0
2019-12-19 10:00:00,115.08,115.14,115.01,115.1,24638.0,104.0765,104.1307,104.0132,104.0946,24638.0
2019-12-19 10:30:00,115.12,115.19,115.09,115.12,11699.0,104.1127,104.176,104.0855,104.1127,11699.0
2019-12-19 11:00:00,115.13,115.27,115.11,115.2,15004.0,104.1217,104.2483,104.1036,104.185,15004.0
2019-12-19 11:30:00,115.2,115.27,115.17,115.21,28245.0,104.185,104.2483,104.1579,104.194,28245.0
2019-12-19 12:00:00,115.23,115.33,115.22,115.31,12542.0,104.2121,104.3026,104.2031,104.2845,12542.0
2019-12-19 12:30:00,115.31,115.32,115.24,115.27,12710.0,104.2845,104.2935,104.2212,104.2483,12710.0
2019-12-19 13:00:00,115.28,115.33,115.24,115.29,19949.0,104.2574,104.3026,104.2212,104.2664,19949.0
2019-12-19 13:30:00,115.3,115.39,115.28,115.39,19506.0,104.2754,104.3568,104.2574,104.3568,19506.0
2019-12-19 14:00:00,115.38,115.42,115.37,115.41,24425.0,104.3478,104.384,104.3387,104.3749,24425.0
2019-12-19 14:30:00,115.4,115.42,115.31,115.34,32613.0,104.3659,104.384,104.2845,104.3116,32613.0
2019-12-19 15:00:00,115.34,115.36,115.23,115.23,30754.0,104.3116,104.3297,104.2121,104.2121,30754.0
2019-12-19 15:30:00,115.25,115.34,115.19,115.34,1370375.0,104.2302,104.3116,104.176,104.3116,1370375.0
2019-12-20 09:30:00,115.71,115.81,115.65,115.79,76306.0,104.6462,104.7367,104.592,104.7186,76306.0
2019-12-20 10:00:00,115.81,115.84,115.73,115.81,18424.0,104.7367,104.7638,104.6643,104.7367,18424.0
2019-12-20 10:30:00,115.82,115.93,115.82,115.93,36037.0,104.7457,104.8452,104.7457,104.8452,36037.0
2019-12-20 11:00:00,115.95,116.01,115.93,115.96,28596.0,104.8633,104.9176,104.8452,104.8723,28596.0
2019-12-20 11:30:00,115.98,116.04,115.95,115.98,16303.0,104.8904,104.9447,104.8633,104.8904,16303.0
2019-12-20 12:00:00,115.96,115.97,115.92,115.96,13734.0,104.8723,104.8814,104.8362,104.8723,13734.0
2019-12-20 12:30:00,115.94,115.98,115.92,115.96,17677.0,104.8542,104.8904,104.8362,104.8723,17677.0
2019-12-20 13:00:00,115.96,115.98,115.95,115.96,10170.0,104.8723,104.8904,104.8633,104.8723,10170.0
2019-12-20 13:30:00,115.96,115.97,115.9,115.91,7120.0,104.8723,104.8814,104.8181,104.8271,7120.0
2019-12-20 14:00:00,115.92,115.92,115.88,115.91,49768.0,104.8362,104.8362,104.8,104.8271,49768.0
2019-12-20 14:30:00,115.92,116.05,115.91,116.03,12717.0,104.8362,104.9537,104.8271,104.9356,12717.0
2019-12-20 15:00:00,116.01,116.02,115.94,115.99,24734.0,104.9176,104.9266,104.8542,104.8995,24734.0
2019-12-20 15:30:00,116.0,116.04,115.93,115.95,67871.0,104.9085,104.9447,104.8452,104.8633,67871.0
2019-12-23 09:30:00,115.74,115.85,115.42,115.53,41988.0,105.0983,105.1982,104.8078,104.9076,41988.0
2019-12-23 10:00:00,115.53,115.58,115.48,115.53,29589.0,104.9076,104.953,104.8622,104.9076,29589.0
2019-12-23 10:30:00,115.53,115.61,115.52,115.59,9155.0,104.9076,104.9803,104.8986,104.9621,9155.0
2019-12-23 11:00:00,115.61,115.64,115.56,115.64,13159.0,104.9803,105.0075,104.9349,105.0075,13159.0
2019-12-23 11:30:00,115.64,115.66,115.61,115.64,15331.0,105.0075,105.0257,104.9803,105.0075,15331.0
2019-12-23 12:00:00,115.63,115.65,115.54,115.55,18359.0,104.9984,105.0166,104.9167,104.9258,18359.0
2019-12-23 12:30:00,115.56,115.62,115.55,115.61,11839.0,104.9349,104.9894,104.9258,104.9803,11839.0
2019-12-23 13:00:00,115.6,115.68,115.6,115.66,13864.0,104.9712,105.0439,104.9712,105.0257,13864.0
2019-12-23 13:30:00,115.66,115.67,115.57,115.61,23459.0,105.0257,105.0348,104.944,104.9803,23459.0
2019-12-23 14:00:00,115.62,115.64,115.6,115.62,19144.0,104.9894,105.0075,104.9712,104.9894,19144.0
2019-12-23 14:30:00,115.62,115.64,115.58,115.61,36911.0,104.9894,105.0075,104.953,104.9803,36911.0
2019-12-23 15:00:00,115.61,115.62,115.54,115.6,22672.0,104.9803,104.9894,104.9167,104.9712,22672.0
2019-12-23 15:30:00,115.6,115.61,115.47,115.54,25584.0,104.9712,104.9803,104.8532,104.9167,25584.0
2019-12-24 09:30:00,115.62,115.67,115.48,115.5,18559.0,104.9894,105.0348,104.8622,104.8804,18559.0
2019-12-24 10:00:00,115.53,115.55,115.48,115.53,15192.0,104.9076,104.9258,104.8622,104.9076,15192.0
2019-12-24 10:30:00,115.53,115.58,115.51,115.54,14230.0,104.9076,104.953,104.8895,104.9167,14230.0
2019-12-24 11:00:00,115.52,115.57,115.52,115.57,49414.0,104.8986,104.944,104.8986,104.944,49414.0
2019-12-24 11:30:00,115.57,115.61,115.55,115.57,14058.0,104.944,104.9803,104.9258,104.944,14058.0
2019-12-24 12:00:00,115.57,115.59,115.55,115.56,17911.0,104.944,104.9621,104.9258,104.9349,17911.0
2019-12-24 12:30:00,115.56,115.57,115.49,115.55,61130.0,104.9349,104.944,104.8713,104.9258,61130.0
2019-12-26 09:30:00,115.74,115.82,115.7,115.72,66723.0,105.0983,105.171,105.062,105.0802,66723.0
2019-12-26 10:00:00,115.73,115.79,115.71,115.78,24803.0,105.0893,105.1437,105.0711,105.1347,24803.0
2019-12-26 10:30:00,115.78,115.84,115.78,115.82,18011.0,105.1347,105.1891,105.1347,105.171,18011.0
2019-12-26 11:00:00,115.83,115.87,115.76,115.77,34400.0,105.1801,105.2164,105.1165,105.1256,34400.0
2019-12-26 11:30:00,115.75,115.75,115.67,115.68,17840.0,105.1074,105.1074,105.0348,105.0439,17840.0
2019-12-26 12:00:00,115.67,115.69,115.54,115.56,25858.0,105.0348,105.0529,104.9167,104.9349,25858.0
2019-12-26 12:30:00,115.55,115.61,115.55,115.61,15801.0,104.9258,104.9803,104.9258,104.9803,15801.0
2019-12-26 13:00:00,115.6,115.63,115.58,115.61,17243.0,104.9712,104.9984,104.953,104.9803,17243.0
2019-12-26 13:30:00,115.61,115.63,115.61,115.63,8585.0,104.9803,104.9984,104.9803,104.9984,8585.0
2019-12-26 14:00:00,115.64,115.66,115.61,115.63,6768.0,105.0075,105.0257,104.9803,104.9984,6768.0
2019-12-26 14:30:00,115.62,115.63,115.59,115.59,38391.0,104.9894,104.9984,104.9621,104.9621,38391.0
2019-12-26 15:00:00,115.59,115.63,115.57,115.59,9876.0,104.9621,104.9984,104.944,104.9621,9876.0
2019-12-26 15:30:00,115.6,115.83,115.54,115.83,20484.0,104.9712,105.1801,104.9167,105.1801,20484.0
2019-12-27 09:30:00,116.13,116.13,115.63,115.64,52324.0,105.4525,105.4525,104.9984,105.0075,52324.0
2019-12-27 10:00:00,115.62,115.73,115.62,115.71,18647.0,104.9894,105.0893,104.9894,105.0711,18647.0
2019-12-27 10:30:00,115.71,115.83,115.67,115.82,13038.0,105.0711,105.1801,105.0348,105.171,13038.0
2019-12-27 11:00:00,115.83,115.89,115.83,115.86,9321.0,105.1801,105.2345,105.1801,105.2073,9321.0
2019-12-27 11:30:00,115.86,115.91,115.85,115.88,18461.0,105.2073,105.2527,105.1982,105.2255,18461.0
2019-12-27 12:00:00,115.88,115.89,115.76,115.77,10812.0,105.2255,105.2345,105.1165,105.1256,10812.0
2019-12-27 12:30:00,115.77,115.84,115.76,115.84,5855.0,105.1256,105.1891,105.1165,105.1891,5855.0
2019-12-27 13:00:00,115.84,115.87,115.82,115.82,6581.0,105.1891,105.2164,105.171,105.171,6581.0
2019-12-27 13:30:00,115.81,115.81,115.74,115.75,126686.0,105.1619,105.1619,105.0983,105.1074,126686.0
2019-12-27 14:00:00,115.77,115.8,115.75,115.8,10355.0,105.1256,105.1528,105.1074,105.1528,10355.0
2019-12-27 14:30:00,115.8,115.87,115.79,115.86,11305.0,105.1528,105.2164,105.1437,105.2073,11305.0
2019-12-27 15:00:00,115.87,115.87,115.79,115.79,10041.0,105.2164,105.2164,105.1437,105.1437,10041.0
2019-12-27 15:30:00,115.79,115.81,115.55,115.7,31621.0,105.1437,105.1619,104.9258,105.062,31621.0
2019-12-30 09:30:00,115.74,115.8,115.31,115.43,91660.0,105.0983,105.1528,104.7079,104.8168,91660.0
2019-12-30 10:00:00,115.45,115.49,115.13,115.2,74306.0,104.835,104.8713,104.5444,104.608,74306.0
2019-12-30 10:30:00,115.22,115.31,115.14,115.3,60633.0,104.6261,104.7079,104.5535,104.6988,60633.0
2019-12-30 11:00:00,115.32,115.41,115.22,115.36,23891.0,104.717,104.7987,104.6261,104.7533,23891.0
2019-12-30 11:30:00,115.35,115.48,115.29,115.42,12139.0,104.7442,104.8622,104.6897,104.8078,12139.0
2019-12-30 12:00:00,115.43,115.58,115.42,115.58,16471.0,104.8168,104.953,104.8078,104.953,16471.0
2019-12-30 12:30:00,115.58,115.63,115.58,115.6,10205.0,104.953,104.9984,104.953,104.9712,10205.0
2019-12-30 13:00:00,115.56,115.58,115.52,115.53,14923.0,104.9349,104.953,104.8986,104.9076,14923.0
2019-12-30 13:30:00,115.52,115.56,115.46,115.54,18943.0,104.8986,104.9349,104.8441,104.9167,18943.0
2019-12-30 14:00:00,115.52,115.53,115.31,115.34,12395.0,104.8986,104.9076,104.7079,104.7351,12395.0
2019-12-30 14:30:00,115.32,115.35,115.29,115.3,60433.0,104.717,104.7442,104.6897,104.6988,60433.0
2019-12-30 15:00:00,115.3,115.4,115.27,115.36,49057.0,104.6988,104.7896,104.6715,104.7533,49057.0
2019-12-30 15:30:00,115.36,115.36,115.14,115.29,84731.0,104.7533,104.7533,104.5535,104.6897,84731.0
2019-12-31 09:30:00,115.14,115.55,115.01,115.54,78302.0,104.5535,104.9258,104.4355,104.9167,78302.0
2019-12-31 10:00:00,115.52,115.54,115.39,115.42,21541.0,104.8986,104.9167,104.7805,104.8078,21541.0
2019-12-31 10:30:00,115.37,115.4,115.23,115.25,7712.0,104.7624,104.7896,104.6352,104.6534,7712.0
2019-12-31 11:00:00,115.26,115.31,115.23,115.29,18591.0,104.6625,104.7079,104.6352,104.6897,18591.0
2019-12-31 11:30:00,115.28,115.4,115.21,115.3,13717.0,104.6806,104.7896,104.6171,104.6988,13717.0
2019-12-31 12:00:00,115.3,115.31,115.21,115.31,21318.0,104.6988,104.7079,104.6171,104.7079,21318.0
2019-12-31 12:30:00,115.3,115.36,115.29,115.33,9893.0,104.6988,104.7533,104.6897,104.726,9893.0
2019-12-31 13:00:00,115.33,115.37,115.32,115.34,9539.0,104.726,104.7624,104.717,104.7351,9539.0
2019-12-31 13:30:00,115.35,115.44,115.35,115.43,9778.0,104.7442,104.8259,104.7442,104.8168,9778.0
2019-12-31 14:00:00,115.43,115.51,115.42,115.49,9746.0,104.8168,104.8895,104.8078,104.8713,9746.0
2019-12-31 14:30:00,115.5,115.51,115.42,115.42,8391.0,104.8804,104.8895,104.8078,104.8078,8391.0
2019-12-31 15:00:00,115.43,115.57,115.4,115.57,18751.0,104.8168,104.944,104.7896,104.944,18751.0
2019-12-31 15:30:00,115.57,115.75,115.57,115.71,50683.0,104.944,105.1074,104.944,105.0711,50683.0
2020-01-02 09:30:00,116.27,116.37,116.02,116.12,47623.0,105.5796,105.6704,105.3526,105.4434,47623.0
2020-01-02 10:00:00,116.12,116.12,115.63,115.67,63288.0,105.4434,105.4434,104.9984,105.0348,63288.0
2020-01-02 10:30:00,115.68,115.77,115.54,115.75,57423.0,105.0439,105.1256,104.9167,105.1074,57423.0
2020-01-02 11:00:00,115.74,115.76,115.61,115.64,37340.0,105.0983,105.1165,104.9803,105.0075,37340.0
2020-01-02 11:30:00,115.63,115.63,115.4,115.54,27719.0,104.9984,104.9984,104.7896,104.9167,27719.0
2020-01-02 12:00:00,115.53,115.6,115.47,115.55,38045.0,104.9076,104.9712,104.8532,104.9258,38045.0
2020-01-02 12:30:00,115.55,115.58,115.52,115.55,45138.0,104.9258,104.953,104.8986,104.9258,45138.0
2020-01-02 13:00:00,115.53,115.54,115.44,115.45,34535.0,104.9076,104.9167,104.8259,104.835,34535.0
2020-01-02 13:30:00,115.46,115.47,115.37,115.42,33746.0,104.8441,104.8532,104.7624,104.8078,33746.0
2020-01-02 14:00:00,115.42,115.58,115.41,115.56,40035.0,104.8078,104.953,104.7987,104.9349,40035.0
2020-01-02 14:30:00,115.55,115.66,115.54,115.61,33518.0,104.9258,105.0257,104.9167,104.9803,33518.0
2020-01-02 15:00:00,115.61,115.67,115.59,115.66,48448.0,104.9803,105.0348,104.9621,105.0257,48448.0
2020-01-02 15:30:00,115.67,116.05,115.66,116.05,115951.0,105.0348,105.3798,105.0257,105.3798,115951.0
2020-01-03 09:30:00,114.99,115.35,114.92,115.35,66026.0,104.4173,104.7442,104.3537,104.7442,66026.0
2020-01-03 10:00:00,115.27,115.35,115.05,115.25,27102.0,104.6715,104.7442,104.4718,104.6534,27102.0
2020-01-03 10:30:00,115.24,115.38,115.15,115.18,19286.0,104.6443,104.7714,104.5626,104.5898,19286.0
2020-01-03 11:00:00,115.21,115.3,115.11,115.26,20501.0,104.6171,104.6988,104.5263,104.6625,20501.0
2020-01-03 11:30:00,115.28,115.47,115.27,115.41,19482.0,104.6806,104.8532,104.6715,104.7987,19482.0
2020-01-03 12:00:00,115.47,115.56,115.43,115.47,43064.0,104.8532,104.9349,104.8168,104.8532,43064.0
2020-01-03 12:30:00,115.46,115.57,115.46,115.48,39633.0,104.8441,104.944,104.8441,104.8622,39633.0
2020-01-03 13:00:00,115.51,115.57,115.46,115.53,32139.0,104.8895,104.944,104.8441,104.9076,32139.0
2020-01-03 13:30:00,115.51,115.51,115.18,115.36,47546.0,104.8895,104.8895,104.5898,104.7533,47546.0
2020-01-03 14:00:00,115.36,115.38,115.23,115.32,65961.0,104.7533,104.7714,104.6352,104.717,65961.0
2020-01-03 14:30:00,115.32,115.47,115.3,115.46,35333.0,104.717,104.8532,104.6988,104.8441,35333.0
2020-01-03 15:00:00,115.46,115.58,115.36,115.38,44262.0,104.8441,104.953,104.7533,104.7714,44262.0
2020-01-03 15:30:00,115.38,115.51,115.26,115.38,36170.0,104.7714,104.8895,104.6625,104.7714,36170.0
2020-01-06 09:30:00,114.77,114.98,114.77,114.83,42133.0,104.2175,104.4082,104.2175,104.272,42133.0
2020-01-06 10:00:00,114.77,115.0,114.77,114.98,29783.0,104.2175,104.4264,104.2175,104.4082,29783.0
2020-01-06 10:30:00,114.99,115.18,114.95,115.06,21371.0,104.4173,104.5898,104.381,104.4809,21371.0
2020-01-06 11:00:00,115.08,115.16,115.04,115.07,46679.0,104.499,104.5717,104.4627,104.4899,46679.0
2020-01-06 11:30:00,115.07,115.2,115.07,115.19,16785.0,104.4899,104.608,104.4899,104.5989,16785.0
2020-01-06 12:00:00,115.17,115.27,115.16,115.21,35249.0,104.5807,104.6715,104.5717,104.6171,35249.0
2020-01-06 12:30:00,115.22,115.27,115.18,115.2,13552.0,104.6261,104.6715,104.5898,104.608,13552.0
2020-01-06 13:00:00,115.21,115.35,115.21,115.35,26346.0,104.6171,104.7442,104.6171,104.7442,26346.0
2020-01-06 13:30:00,115.35,115.36,115.31,115.32,27163.0,104.7442,104.7533,104.7079,104.717,27163.0
2020-01-06 14:00:00,115.31,115.49,115.27,115.44,112029.0,104.7079,104.8713,104.6715,104.8259,112029.0
2020-01-06 14:30:00,115.43,115.45,115.38,115.41,29038.0,104.8168,104.835,104.7714,104.7987,29038.0
2020-01-06 15:00:00,115.42,115.5,115.4,115.43,28305.0,104.8078,104.8804,104.7896,104.8168,28305.0
2020-01-06 15:30:00,115.43,115.57,115.36,115.57,74072.0,104.8168,104.944,104.7533,104.944,74072.0
2020-01-07 09:30:00,115.41,115.44,115.12,115.27,71229.0,104.7987,104.8259,104.5353,104.6715,71229.0
2020-01-07 10:00:00,115.33,115.46,115.28,115.46,17313.0,104.726,104.8441,104.6806,104.8441,17313.0
2020-01-07 10:30:00,115.45,115.62,115.32,115.6,23642.0,104.835,104.9894,104.717,104.9712,23642.0
2020-01-07 11:00:00,115.59,115.69,115.59,115.62,50080.0,104.9621,105.0529,104.9621,104.9894,50080.0
2020-01-07 11:30:00,115.6,115.61,115.33,115.34,16332.0,104.9712,104.9803,104.726,104.7351,16332.0
2020-01-07 12:00:00,115.34,115.4,115.3,115.37,24255.0,104.7351,104.7896,104.6988,104.7624,24255.0
2020-01-07 12:30:00,115.33,115.39,115.3,115.37,10820.0,104.726,104.7805,104.6988,104.7624,10820.0
2020-01-07 13:00:00,115.38,115.45,115.38,115.4,11318.0,104.7714,104.835,104.7714,104.7896,11318.0
2020-01-07 13:30:00,115.41,115.43,115.34,115.42,16535.0,104.7987,104.8168,104.7351,104.8078,16535.0
2020-01-07 14:00:00,115.45,115.46,115.35,115.42,26440.0,104.835,104.8441,104.7442,104.8078,26440.0
2020-01-07 14:30:00,115.42,115.48,115.41,115.47,21325.0,104.8078,104.8622,104.7987,104.8532,21325.0
2020-01-07 15:00:00,115.51,115.62,115.48,115.59,23594.0,104.8895,104.9894,104.8622,104.9621,23594.0
2020-01-07 15:30:00,115.59,115.59,115.42,115.45,81168.0,104.9621,104.9621,104.8078,104.835,81168.0
2020-01-08 09:30:00,115.5,115.82,115.45,115.78,18144.0,104.8804,105.171,104.835,105.1347,18144.0
2020-01-08 10:00:00,115.8,115.82,115.5,115.52,10629.0,105.1528,105.171,104.8804,104.8986,10629.0
2020-01-08 10:30:00,115.53,115.53,115.35,115.48,32239.0,104.9076,104.9076,104.7442,104.8622,32239.0
2020-01-08 11:00:00,115.48,115.81,115.44,115.76,36847.0,104.8622,105.1619,104.8259,105.1165,36847.0
2020-01-08 11:30:00,115.74,116.1,115.56,115.99,45541.0,105.0983,105.4252,104.9349,105.3253,45541.0
2020-01-08 12:00:00,115.99,116.04,115.91,115.99,24140.0,105.3253,105.3708,105.2527,105.3253,24140.0
2020-01-08 12:30:00,115.99,116.0,115.91,115.95,15416.0,105.3253,105.3344,105.2527,105.289,15416.0
2020-01-08 13:00:00,115.94,115.95,115.86,115.89,14748.0,105.2799,105.289,105.2073,105.2345,14748.0
2020-01-08 13:30:00,115.91,115.96,115.81,115.82,17819.0,105.2527,105.2981,105.1619,105.171,17819.0
2020-01-08 14:00:00,115.83,115.96,115.82,115.96,21048.0,105.1801,105.2981,105.171,105.2981,21048.0
2020-01-08 14:30:00,115.95,116.09,115.92,116.09,26712.0,105.289,105.4162,105.2618,105.4162,26712.0
2020-01-08 15:00:00,116.11,116.25,116.1,116.24,34488.0,105.4343,105.5614,105.4252,105.5524,34488.0
2020-01-08 15:30:00,116.23,116.23,115.74,115.77,147139.0,105.5433,105.5433,105.0983,105.1256,147139.0
2020-01-09 09:30:00,116.19,116.25,115.92,116.07,134628.0,105.507,105.5614,105.2618,105.398,134628.0
2020-01-09 10:00:00,116.04,116.08,115.98,116.08,13262.0,105.3708,105.4071,105.3163,105.4071,13262.0
2020-01-09 10:30:00,116.08,116.23,116.05,116.21,23839.0,105.4071,105.5433,105.3798,105.5251,23839.0
2020-01-09 11:00:00,116.23,116.23,116.08,116.09,19766.0,105.5433,105.5433,105.4071,105.4162,19766.0
2020-01-09 11:30:00,116.12,116.19,116.11,116.17,54497.0,105.4434,105.507,105.4343,105.4888,54497.0
2020-01-09 12:00:00,116.18,116.24,116.06,116.07,32987.0,105.4979,105.5524,105.3889,105.398,32987.0
2020-01-09 12:30:00,116.07,116.09,115.94,116.09,29932.0,105.398,105.4162,105.2799,105.4162,29932.0
2020-01-09 13:00:00,116.07,116.11,115.99,116.09,13964.0,105.398,105.4343,105.3253,105.4162,13964.0
2020-01-09 13:30:00,116.09,116.15,116.06,116.12,28077.0,105.4162,105.4706,105.3889,105.4434,28077.0
2020-01-09 14:00:00,116.12,116.22,116.12,116.21,18828.0,105.4434,105.5342,105.4434,105.5251,18828.0
2020-01-09 14:30:00,116.22,116.36,116.22,116.29,28925.0,105.5342,105.6613,105.5342,105.5978,28925.0
2020-01-09 15:00:00,116.27,116.27,116.17,116.22,21550.0,105.5796,105.5796,105.4888,105.5342,21550.0
2020-01-09 15:30:00,116.22,116.33,116.16,116.3,52328.0,105.5342,105.6341,105.4797,105.6068,52328.0
2020-01-10 09:30:00,116.52,116.52,116.13,116.36,49408.0,105.8066,105.8066,105.4525,105.6613,49408.0
2020-01-10 10:00:00,116.4,116.46,116.35,116.4,27904.0,105.6977,105.7521,105.6522,105.6977,27904.0
2020-01-10 10:30:00,116.42,116.48,116.32,116.45,11255.0,105.7158,105.7703,105.625,105.7431,11255.0
2020-01-10 11:00:00,116.44,116.45,116.29,116.3,31975.0,105.734,105.7431,105.5978,105.6068,31975.0
2020-01-10 11:30:00,116.29,116.31,116.14,116.22,14238.0,105.5978,105.6159,105.4616,105.5342,14238.0
2020-01-10 12:00:00,116.15,116.17,116.03,116.1,12390.0,105.4706,105.4888,105.3617,105.4252,12390.0
2020-01-10 12:30:00,116.15,116.24,116.14,116.19,29561.0,105.4706,105.5524,105.4616,105.507,29561.0
2020-01-10 13:00:00,116.2,116.37,116.2,116.34,8953.0,105.516,105.6704,105.516,105.6432,8953.0
2020-01-10 13:30:00,116.33,116.39,116.31,116.35,30902.0,105.6341,105.6886,105.6159,105.6522,30902.0
2020-01-10 14:00:00,116.35,116.35,116.21,116.23,8254.0,105.6522,105.6522,105.5251,105.5433,8254.0
2020-01-10 14:30:00,116.2,116.23,116.1,116.17,11865.0,105.516,105.5433,105.4252,105.4888,11865.0
2020-01-10 15:00:00,116.18,116.18,115.99,116.02,23209.0,105.4979,105.4979,105.3253,105.3526,23209.0
2020-01-10 15:30:00,115.98,115.99,115.8,115.95,48589.0,105.3163,105.3253,105.1528,105.289,48589.0
2020-01-13 09:30:00,116.12,116.23,115.96,116.23,22494.0,105.4434,105.5433,105.2981,105.5433,22494.0
2020-01-13 10:00:00,116.22,116.22,116.07,116.21,12009.0,105.5342,105.5342,105.398,105.5251,12009.0
2020-01-13 10:30:00,116.2,116.37,116.14,116.34,21242.0,105.516,105.6704,105.4616,105.6432,21242.0
2020-01-13 11:00:00,116.33,116.5,116.3,116.37,44634.0,105.6341,105.7885,105.6068,105.6704,44634.0
2020-01-13 11:30:00,116.39,116.5,116.39,116.49,9964.0,105.6886,105.7885,105.6886,105.7794,9964.0
2020-01-13 12:00:00,116.51,116.6,116.51,116.55,25484.0,105.7975,105.8793,105.7975,105.8339,25484.0
2020-01-13 12:30:00,116.56,116.59,116.48,116.52,10877.0,105.8429,105.8702,105.7703,105.8066,10877.0
2020-01-13 13:00:00,116.51,116.55,116.5,116.5,7926.0,105.7975,105.8339,105.7885,105.7885,7926.0
2020-01-13 13:30:00,116.49,116.54,116.48,116.5,16226.0,105.7794,105.8248,105.7703,105.7885,16226.0
2020-01-13 14:00:00,116.5,116.61,116.48,116.59,18342.0,105.7885,105.8883,105.7703,105.8702,18342.0
2020-01-13 14:30:00,116.59,116.64,116.57,116.63,16670.0,105.8702,105.9156,105.852,105.9065,16670.0
2020-01-13 15:00:00,116.63,116.63,116.55,116.55,14477.0,105.9065,105.9065,105.8339,105.8339,14477.0
2020-01-13 15:30:00,116.55,116.7,116.53,116.7,28988.0,105.8339,105.9701,105.8157,105.9701,28988.0
2020-01-14 09:30:00,116.58,116.71,116.55,116.58,19689.0,105.8611,105.9791,105.8339,105.8611,19689.0
2020-01-14 10:00:00,116.61,116.62,116.5,116.6,10540.0,105.8883,105.8974,105.7885,105.8793,10540.0
2020-01-14 10:30:00,116.65,116.74,116.63,116.72,16914.0,105.9247,106.0064,105.9065,105.9882,16914.0
2020-01-14 11:00:00,116.77,116.85,116.7,116.81,28454.0,106.0336,106.1063,105.9701,106.07,28454.0
2020-01-14 11:30:00,116.86,116.87,116.79,116.82,20630.0,106.1154,106.1244,106.0518,106.079,20630.0
2020-01-14 12:00:00,116.83,116.94,116.81,116.92,17475.0,106.0881,106.188,106.07,106.1698,17475.0
2020-01-14 12:30:00,116.98,117.12,116.97,117.11,12106.0,106.2243,106.3515,106.2152,106.3424,12106.0
2020-01-14 13:00:00,117.1,117.19,117.09,117.18,17265.0,106.3333,106.415,106.3242,106.4059,17265.0
2020-01-14 13:30:00,117.16,117.19,116.8,116.92,67050.0,106.3878,106.415,106.0609,106.1698,67050.0
2020-01-14 14:00:00,116.84,116.84,116.58,116.83,15840.0,106.0972,106.0972,105.8611,106.0881,15840.0
2020-01-14 14:30:00,116.84,116.99,116.81,116.9,13350.0,106.0972,106.2334,106.07,106.1517,13350.0
2020-01-14 15:00:00,116.86,116.9,116.72,116.74,20566.0,106.1154,106.1517,105.9882,106.0064,20566.0
2020-01-14 15:30:00,116.73,116.92,116.71,116.9,37249.0,105.9973,106.1698,105.9791,106.1517,37249.0
2020-01-15 09:30:00,116.78,117.2,116.78,117.2,30099.0,106.0427,106.4241,106.0427,106.4241,30099.0
2020-01-15 10:00:00,117.16,117.21,117.08,117.13,12952.0,106.3878,106.4332,106.3151,106.3605,12952.0
2020-01-15 10:30:00,117.14,117.28,117.13,117.27,19814.0,106.3696,106.4967,106.3605,106.4877,19814.0
2020-01-15 11:00:00,117.27,117.31,117.11,117.29,17476.0,106.4877,106.524,106.3424,106.5058,17476.0
2020-01-15 11:30:00,117.31,117.5,117.3,117.32,15777.0,106.524,106.6965,106.5149,106.5331,15777.0
2020-01-15 12:00:00,117.32,117.38,117.27,117.31,10918.0,106.5331,106.5875,106.4877,106.524,10918.0
2020-01-15 12:30:00,117.3,117.35,117.11,117.12,12755.0,106.5149,106.5603,106.3424,106.3515,12755.0
2020-01-15 13:00:00,117.08,117.16,117.07,117.12,15420.0,106.3151,106.3878,106.306,106.3515,15420.0
2020-01-15 13:30:00,117.14,117.17,117.01,117.04,29555.0,106.3696,106.3969,106.2516,106.2788,29555.0
2020-01-15 14:00:00,117.05,117.29,117.05,117.28,30156.0,106.2879,106.5058,106.2879,106.4967,30156.0
2020-01-15 14:30:00,117.29,117.3,117.15,117.15,12034.0,106.5058,106.5149,106.3787,106.3787,12034.0
2020-01-15 15:00:00,117.15,117.15,116.84,116.84,16596.0,106.3787,106.3787,106.0972,106.0972,16596.0
2020-01-15 15:30:00,116.89,117.11,116.79,117.1,65372.0,106.1426,106.3424,106.0518,106.3333,65372.0
2020-01-16 09:30:00,117.53,117.94,117.53,117.72,35584.0,106.7238,107.0961,106.7238,106.8963,35584.0
2020-01-16 10:00:00,117.72,117.87,117.69,117.77,9260.0,106.8963,107.0325,106.869,106.9417,9260.0
2020-01-16 10:30:00,117.82,117.9,117.78,117.8,30566.0,106.9871,107.0597,106.9508,106.9689,30566.0
2020-01-16 11:00:00,117.82,117.83,117.73,117.8,10755.0,106.9871,106.9962,106.9054,106.9689,10755.0
2020-01-16 11:30:00,117.79,117.85,117.76,117.82,16823.0,106.9598,107.0143,106.9326,106.9871,16823.0
2020-01-16 12:00:00,117.82,117.88,117.81,117.83,8137.0,106.9871,107.0416,106.978,106.9962,8137.0
2020-01-16 12:30:00,117.83,117.98,117.83,117.94,13959.0,106.9962,107.1324,106.9962,107.0961,13959.0
2020-01-16 13:00:00,117.94,118.0,117.93,117.96,17835.0,107.0961,107.1505,107.087,107.1142,17835.0
2020-01-16 13:30:00,117.94,118.02,117.93,117.99,11728.0,107.0961,107.1687,107.087,107.1415,11728.0
2020-01-16 14:00:00,117.96,117.99,117.93,117.94,17018.0,107.1142,107.1415,107.087,107.0961,17018.0
2020-01-16 14:30:00,117.93,117.94,117.86,117.92,15822.0,107.087,107.0961,107.0234,107.0779,15822.0
2020-01-16 15:00:00,117.91,117.97,117.9,117.96,14573.0,107.0688,107.1233,107.0597,107.1142,14573.0
2020-01-16 15:30:00,117.96,118.2,117.95,118.17,40320.0,107.1142,107.3322,107.1051,107.3049,40320.0
2020-01-17 09:30:00,118.35,118.4,118.22,118.35,30285.0,107.4684,107.5138,107.3503,107.4684,30285.0
2020-01-17 10:00:00,118.37,118.47,118.29,118.44,20517.0,107.4865,107.5773,107.4139,107.5501,20517.0
2020-01-17 10:30:00,118.45,118.46,118.27,118.3,17073.0,107.5592,107.5682,107.3957,107.423,17073.0
2020-01-17 11:00:00,118.33,118.39,118.21,118.29,21867.0,107.4502,107.5047,107.3412,107.4139,21867.0
2020-01-17 11:30:00,118.3,118.4,118.29,118.39,20600.0,107.423,107.5138,107.4139,107.5047,20600.0
2020-01-17 12:00:00,118.39,118.42,118.37,118.41,28977.0,107.5047,107.5319,107.4865,107.5228,28977.0
2020-01-17 12:30:00,118.39,118.39,118.34,118.35,26589.0,107.5047,107.5047,107.4593,107.4684,26589.0
2020-01-17 13:00:00,118.36,118.45,118.35,118.36,22028.0,107.4774,107.5592,107.4684,107.4774,22028.0
2020-01-17 13:30:00,118.38,118.41,118.33,118.33,10151.0,107.4956,107.5228,107.4502,107.4502,10151.0
2020-01-17 14:00:00,118.35,118.37,118.32,118.33,18879.0,107.4684,107.4865,107.4411,107.4502,18879.0
2020-01-17 14:30:00,118.32,118.37,118.29,118.37,31619.0,107.4411,107.4865,107.4139,107.4865,31619.0
2020-01-17 15:00:00,118.37,118.37,118.21,118.3,14601.0,107.4865,107.4865,107.3412,107.423,14601.0
2020-01-17 15:30:00,118.33,118.45,118.29,118.42,34698.0,107.4502,107.5592,107.4139,107.5319,34698.0
2020-01-21 09:30:00,117.94,118.08,117.84,117.9,28568.0,107.0961,107.2232,107.0053,107.0597,28568.0
2020-01-21 10:00:00,117.93,118.01,117.79,117.89,19771.0,107.087,107.1596,106.9598,107.0507,19771.0
2020-01-21 10:30:00,117.93,117.98,117.85,117.87,19316.0,107.087,107.1324,107.0143,107.0325,19316.0
2020-01-21 11:00:00,117.88,118.04,117.87,118.0,13579.0,107.0416,107.1869,107.0325,107.1505,13579.0
2020-01-21 11:30:00,118.0,118.21,117.98,118.16,46700.0,107.1505,107.3412,107.1324,107.2958,46700.0
2020-01-21 12:00:00,118.15,118.2,118.14,118.17,26581.0,107.2867,107.3322,107.2777,107.3049,26581.0
2020-01-21 12:30:00,118.17,118.25,118.17,118.21,12253.0,107.3049,107.3776,107.3049,107.3412,12253.0
2020-01-21 13:00:00,118.21,118.22,117.98,117.99,74561.0,107.3412,107.3503,107.1324,107.1415,74561.0
2020-01-21 13:30:00,117.99,118.0,117.81,117.85,12741.0,107.1415,107.1505,106.978,107.0143,12741.0
2020-01-21 14:00:00,117.83,117.98,117.8,117.92,16263.0,106.9962,107.1324,106.9689,107.0779,16263.0
2020-01-21 14:30:00,117.9,118.02,117.85,118.01,13579.0,107.0597,107.1687,107.0143,107.1596,13579.0
2020-01-21 15:00:00,118.05,118.13,118.0,118.04,22999.0,107.1959,107.2686,107.1505,107.1869,22999.0
2020-01-21 15:30:00,118.04,118.08,117.8,117.9,48917.0,107.1869,107.2232,106.9689,107.0597,48917.0
2020-01-22 09:30:00,118.23,118.41,118.15,118.35,16020.0,107.3594,107.5228,107.2867,107.4684,16020.0
2020-01-22 10:00:00,118.35,118.39,118.21,118.32,16373.0,107.4684,107.5047,107.3412,107.4411,16373.0
2020-01-22 10:30:00,118.31,118.41,118.2,118.2,16413.0,107.432,107.5228,107.3322,107.3322,16413.0
2020-01-22 11:00:00,118.19,118.19,118.03,118.08,22071.0,107.3231,107.3231,107.1778,107.2232,22071.0
2020-01-22 11:30:00,118.09,118.15,118.04,118.06,10698.0,107.2323,107.2867,107.1869,107.205,10698.0
2020-01-22 12:00:00,118.08,118.1,117.9,117.9,8330.0,107.2232,107.2413,107.0597,107.0597,8330.0
2020-01-22 12:30:00,117.94,118.04,117.94,118.03,17590.0,107.0961,107.1869,107.0961,107.1778,17590.0
2020-01-22 13:00:00,118.03,118.07,118.0,118.07,12255.0,107.1778,107.2141,107.1505,107.2141,12255.0
2020-01-22 13:30:00,118.08,118.12,118.0,118.0,11426.0,107.2232,107.2595,107.1505,107.1505,11426.0
2020-01-22 14:00:00,118.03,118.07,117.96,117.98,22468.0,107.1778,107.2141,107.1142,107.1324,22468.0
2020-01-22 14:30:00,117.97,117.99,117.92,117.93,19991.0,107.1233,107.1415,107.0779,107.087,19991.0
2020-01-22 15:00:00,117.93,117.93,117.66,117.7,31632.0,107.087,107.087,106.8418,106.8781,31632.0
2020-01-22 15:30:00,117.71,117.82,117.68,117.76,58519.0,106.8872,106.9871,106.86,106.9326,58519.0
2020-01-23 09:30:00,117.41,117.41,116.78,117.22,41626.0,106.6148,106.6148,106.0427,106.4423,41626.0
2020-01-23 10:00:00,117.22,117.36,117.19,117.36,21163.0,106.4423,106.5694,106.415,106.5694,21163.0
2020-01-23 10:30:00,117.41,117.45,117.26,117.29,17831.0,106.6148,106.6511,106.4786,106.5058,17831.0
2020-01-23 11:00:00,117.34,117.37,117.1,117.13,25812.0,106.5512,106.5785,106.3333,106.3605,25812.0
2020-01-23 11:30:00,117.11,117.34,117.11,117.33,15322.0,106.3424,106.5512,106.3424,106.5421,15322.0
2020-01-23 12:00:00,117.34,117.47,117.29,117.47,21048.0,106.5512,106.6693,106.5058,106.6693,21048.0
2020-01-23 12:30:00,117.5,117.5,117.37,117.37,10670.0,106.6965,106.6965,106.5785,106.5785,10670.0
2020-01-23 13:00:00,117.37,117.64,117.36,117.55,22078.0,106.5785,106.8236,106.5694,106.7419,22078.0
2020-01-23 13:30:00,117.55,117.75,117.52,117.75,16958.0,106.7419,106.9235,106.7147,106.9235,16958.0
2020-01-23 14:00:00,117.77,117.96,117.77,117.91,18390.0,106.9417,107.1142,106.9417,107.0688,18390.0
2020-01-23 14:30:00,117.93,117.99,117.91,117.99,44912.0,107.087,107.1415,107.0688,107.1415,44912.0
2020-01-23 15:00:00,118.03,118.08,117.94,118.07,12464.0,107.1778,107.2232,107.0961,107.2141,12464.0
2020-01-23 15:30:00,118.03,118.09,117.96,118.02,125533.0,107.1778,107.2323,107.1142,107.1687,125533.0
2020-01-24 09:30:00,118.18,118.18,117.7,117.84,19184.0,107.314,107.314,106.8781,107.0053,19184.0
2020-01-24 10:00:00,117.84,117.85,117.5,117.5,33069.0,107.0053,107.0143,106.6965,106.6965,33069.0
2020-01-24 10:30:00,117.43,117.51,117.33,117.42,10081.0,106.6329,106.7056,106.5421,106.6239,10081.0
2020-01-24 11:00:00,117.4,117.56,117.17,117.26,27598.0,106.6057,106.751,106.3969,106.4786,27598.0
2020-01-24 11:30:00,117.27,117.3,117.02,117.02,12589.0,106.4877,106.5149,106.2606,106.2606,12589.0
2020-01-24 12:00:00,116.98,117.01,116.61,116.7,18270.0,106.2243,106.2516,105.8883,105.9701,18270.0
2020-01-24 12:30:00,116.76,117.01,116.76,116.97,26788.0,106.0246,106.2516,106.0246,106.2152,26788.0
2020-01-24 13:00:00,116.89,116.89,116.69,116.71,7913.0,106.1426,106.1426,105.961,105.9791,7913.0
2020-01-24 13:30:00,116.63,116.65,116.44,116.49,20370.0,105.9065,105.9247,105.734,105.7794,20370.0
2020-01-24 14:00:00,116.53,116.54,116.18,116.23,46070.0,105.8157,105.8248,105.4979,105.5433,46070.0
2020-01-24 14:30:00,116.27,116.64,116.26,116.64,83016.0,105.5796,105.9156,105.5705,105.9156,83016.0
2020-01-24 15:00:00,116.67,116.92,116.64,116.83,18639.0,105.9428,106.1698,105.9156,106.0881,18639.0
2020-01-24 15:30:00,116.82,116.84,116.44,116.8,93609.0,106.079,106.0972,105.734,106.0609,93609.0
2020-01-27 09:30:00,114.9,115.39,114.72,115.26,161468.0,104.3356,104.7805,104.1721,104.6625,161468.0
2020-01-27 10:00:00,115.26,115.26,114.9,115.26,30027.0,104.6625,104.6625,104.3356,104.6625,30027.0
2020-01-27 10:30:00,115.25,115.28,114.88,115.02,37939.0,104.6534,104.6806,104.3174,104.4445,37939.0
2020-01-27 11:00:00,115.01,115.13,114.89,115.07,10258.0,104.4355,104.5444,104.3265,104.4899,10258.0
2020-01-27 11:30:00,115.1,115.22,114.96,115.18,26273.0,104.5172,104.6261,104.3901,104.5898,26273.0
2020-01-27 12:00:00,115.17,115.42,115.16,115.29,11435.0,104.5807,104.8078,104.5717,104.6897,11435.0
2020-01-27 12:30:00,115.33,115.41,115.22,115.27,11270.0,104.726,104.7987,104.6261,104.6715,11270.0
2020-01-27 13:00:00,115.28,115.41,115.24,115.4,12356.0,104.6806,104.7987,104.6443,104.7896,12356.0
2020-01-27 13:30:00,115.37,115.46,115.28,115.28,30603.0,104.7624,104.8441,104.6806,104.6806,30603.0
2020-01-27 14:00:00,115.3,115.39,115.2,115.39,17849.0,104.6988,104.7805,104.608,104.7805,17849.0
2020-01-27 14:30:00,115.39,115.4,115.08,115.17,32700.0,104.7805,104.7896,104.499,104.5807,32700.0
2020-01-27 15:00:00,115.15,115.28,115.05,115.2,46725.0,104.5626,104.6806,104.4718,104.608,46725.0
2020-01-27 15:30:00,115.16,115.18,114.93,114.97,43406.0,104.5717,104.5898,104.3628,104.3991,43406.0
2020-01-28 09:30:00,115.43,115.63,115.22,115.36,76511.0,104.8168,104.9984,104.6261,104.7533,76511.0
2020-01-28 10:00:00,115.46,115.99,115.44,115.91,20982.0,104.8441,105.3253,104.8259,105.2527,20982.0
2020-01-28 10:30:00,115.9,116.09,115.85,116.01,322069.0,105.2436,105.4162,105.1982,105.3435,322069.0
2020-01-28 11:00:00,116.04,116.06,115.87,115.99,23346.0,105.3708,105.3889,105.2164,105.3253,23346.0
2020-01-28 11:30:00,115.99,116.06,115.9,116.05,24902.0,105.3253,105.3889,105.2436,105.3798,24902.0
2020-01-28 12:00:00,116.06,116.15,116.02,116.13,18517.0,105.3889,105.4706,105.3526,105.4525,18517.0
2020-01-28 12:30:00,116.11,116.12,116.0,116.08,94131.0,105.4343,105.4434,105.3344,105.4071,94131.0
2020-01-28 13:00:00,116.06,116.06,115.93,115.99,38607.0,105.3889,105.3889,105.2709,105.3253,38607.0
2020-01-28 13:30:00,115.99,116.1,115.94,116.09,43479.0,105.3253,105.4252,105.2799,105.4162,43479.0
2020-01-28 14:00:00,116.09,116.23,116.09,116.17,26406.0,105.4162,105.5433,105.4162,105.4888,26406.0
2020-01-28 14:30:00,116.2,116.36,116.18,116.2,29280.0,105.516,105.6613,105.4979,105.516,29280.0
2020-01-28 15:00:00,116.2,116.27,116.1,116.27,53821.0,105.516,105.5796,105.4252,105.5796,53821.0
2020-01-28 15:30:00,116.28,116.28,115.96,115.96,37400.0,105.5887,105.5887,105.2981,105.2981,37400.0
2020-01-29 09:30:00,116.32,116.43,115.98,116.01,51820.0,105.625,105.7249,105.3163,105.3435,51820.0
2020-01-29 10:00:00,115.94,115.97,115.71,115.97,24898.0,105.2799,105.3072,105.0711,105.3072,24898.0
2020-01-29 10:30:00,115.96,116.21,115.91,116.16,8207.0,105.2981,105.5251,105.2527,105.4797,8207.0
2020-01-29 11:00:00,116.18,116.23,116.1,116.18,23209.0,105.4979,105.5433,105.4252,105.4979,23209.0
2020-01-29 11:30:00,116.15,116.17,116.05,116.12,39701.0,105.4706,105.4888,105.3798,105.4434,39701.0
2020-01-29 12:00:00,116.09,116.14,116.07,116.1,20523.0,105.4162,105.4616,105.398,105.4252,20523.0
2020-01-29 12:30:00,116.11,116.11,115.99,116.0,14746.0,105.4343,105.4343,105.3253,105.3344,14746.0
2020-01-29 13:00:00,116.01,116.13,115.98,116.13,86178.0,105.3435,105.4525,105.3163,105.4525,86178.0
2020-01-29 13:30:00,116.12,116.16,116.05,116.12,80627.0,105.4434,105.4797,105.3798,105.4434,80627.0
2020-01-29 14:00:00,116.1,116.23,116.07,116.13,27324.0,105.4252,105.5433,105.398,105.4525,27324.0
2020-01-29 14:30:00,116.14,116.16,115.97,115.98,28293.0,105.4616,105.4797,105.3072,105.3163,28293.0
2020-01-29 15:00:00,115.98,115.99,115.62,115.83,71257.0,105.3163,105.3253,104.9894,105.1801,71257.0
2020-01-29 15:30:00,115.83,115.88,115.58,115.58,171904.0,105.1801,105.2255,104.953,104.953,171904.0
2020-01-30 09:30:00,114.65,115.27,114.62,115.06,24141.0,104.1086,104.6715,104.0813,104.4809,24141.0
2020-01-30 10:00:00,115.03,115.2,114.92,114.96,14831.0,104.4536,104.608,104.3537,104.3901,14831.0
2020-01-30 10:30:00,114.93,114.93,114.39,114.45,37794.0,104.3628,104.3628,103.8725,103.9269,37794.0
2020-01-30 11:00:00,114.41,114.93,114.4,114.89,51193.0,103.8906,104.3628,103.8815,104.3265,51193.0
2020-01-30 11:30:00,114.88,115.15,114.81,114.97,19946.0,104.3174,104.5626,104.2538,104.3991,19946.0
2020-01-30 12:00:00,114.96,115.0,114.72,114.72,13263.0,104.3901,104.4264,104.1721,104.1721,13263.0
2020-01-30 12:30:00,114.73,114.75,114.45,114.57,19804.0,104.1812,104.1994,103.9269,104.0359,19804.0
2020-01-30 13:00:00,114.56,114.63,114.49,114.6,16449.0,104.0268,104.0904,103.9633,104.0632,16449.0
2020-01-30 13:30:00,114.59,114.72,114.56,114.62,28561.0,104.0541,104.1721,104.0268,104.0813,28561.0
2020-01-30 14:00:00,114.67,114.89,114.63,114.84,66838.0,104.1267,104.3265,104.0904,104.2811,66838.0
2020-01-30 14:30:00,114.82,115.19,114.73,115.16,21051.0,104.2629,104.5989,104.1812,104.5717,21051.0
2020-01-30 15:00:00,115.15,115.45,115.14,115.4,26655.0,104.5626,104.835,104.5535,104.7896,26655.0
2020-01-30 15:30:00,115.41,115.9,115.38,115.84,74085.0,104.7987,105.2436,104.7714,105.1891,74085.0
2020-01-31 09:30:00,115.28,115.32,114.79,114.99,31397.0,104.6806,104.717,104.2357,104.4173,31397.0
2020-01-31 10:00:00,114.93,114.93,114.51,114.51,19446.0,104.3628,104.3628,103.9814,103.9814,19446.0
2020-01-31 10:30:00,114.48,114.53,114.13,114.15,20746.0,103.9542,103.9996,103.6364,103.6545,20746.0
2020-01-31 11:00:00,114.2,114.24,113.78,113.93,39785.0,103.6999,103.7363,103.3185,103.4548,39785.0
2020-01-31 11:30:00,113.84,114.19,113.74,114.19,25752.0,103.373,103.6908,103.2822,103.6908,25752.0
2020-01-31 12:00:00,114.22,114.26,113.91,113.98,48311.0,103.7181,103.7544,103.4366,103.5002,48311.0
2020-01-31 12:30:00,113.97,113.97,113.53,113.73,17168.0,103.4911,103.4911,103.0915,103.2731,17168.0
2020-01-31 13:00:00,113.77,113.83,113.55,113.65,24395.0,103.3095,103.3639,103.1097,103.2005,24395.0
2020-01-31 13:30:00,113.6,113.76,113.47,113.75,21216.0,103.1551,103.3004,103.037,103.2913,21216.0
2020-01-31 14:00:00,113.8,113.91,113.65,113.76,65169.0,103.3367,103.4366,103.2005,103.3004,65169.0
2020-01-31 14:30:00,113.72,114.0,113.7,113.77,48725.0,103.2641,103.5183,103.2459,103.3095,48725.0
2020-01-31 15:00:00,113.8,113.85,113.46,113.46,103805.0,103.3367,103.3821,103.028,103.028,103805.0
2020-01-31 15:30:00,113.45,113.71,113.23,113.58,207312.0,103.0189,103.255,102.8191,103.1369,207312.0
2020-02-03 09:30:00,114.14,114.75,114.14,114.67,36732.0,103.6454,104.1994,103.6454,104.1267,36732.0
2020-02-03 10:00:00,114.72,115.12,114.7,115.11,54517.0,104.1721,104.5353,104.154,104.5263,54517.0
2020-02-03 10:30:00,115.08,115.11,114.71,114.77,17503.0,104.499,104.5263,104.163,104.2175,17503.0
2020-02-03 11:00:00,114.81,114.82,114.52,114.56,12438.0,104.2538,104.2629,103.9905,104.0268,12438.0
2020-02-03 11:30:00,114.54,114.56,114.18,114.38,64435.0,104.0087,104.0268,103.6818,103.8634,64435.0
2020-02-03 12:00:00,114.38,114.59,114.28,114.56,12685.0,103.8634,104.0541,103.7726,104.0268,12685.0
2020-02-03 12:30:00,114.53,114.68,114.45,114.68,21125.0,103.9996,104.1358,103.9269,104.1358,21125.0
2020-02-03 13:00:00,114.68,114.7,114.45,114.53,65287.0,104.1358,104.154,103.9269,103.9996,65287.0
2020-02-03 13:30:00,114.52,114.64,114.45,114.6,24420.0,103.9905,104.0995,103.9269,104.0632,24420.0
2020-02-03 14:00:00,114.56,114.57,114.37,114.45,32909.0,104.0268,104.0359,103.8543,103.9269,32909.0
2020-02-03 14:30:00,114.44,114.61,114.36,114.56,42720.0,103.9179,104.0722,103.8452,104.0268,42720.0
2020-02-03 15:00:00,114.56,114.66,114.5,114.66,26729.0,104.0268,104.1176,103.9723,104.1176,26729.0
2020-02-03 15:30:00,114.66,114.68,114.27,114.33,59006.0,104.1176,104.1358,103.7635,103.818,59006.0
2020-02-04 09:30:00,115.71,116.24,115.69,116.17,29160.0,105.0711,105.5524,105.0529,105.4888,29160.0
2020-02-04 10:00:00,116.18,116.19,115.94,116.12,17064.0,105.4979,105.507,105.2799,105.4434,17064.0
2020-02-04 10:30:00,116.2,116.25,116.05,116.06,64471.0,105.516,105.5614,105.3798,105.3889,64471.0
2020-02-04 11:00:00,116.05,116.22,116.0,116.18,20547.0,105.3798,105.5342,105.3344,105.4979,20547.0
2020-02-04 11:30:00,116.18,116.31,116.15,116.19,25800.0,105.4979,105.6159,105.4706,105.507,25800.0
2020-02-04 12:00:00,116.22,116.4,116.19,116.38,11813.0,105.5342,105.6977,105.507,105.6795,11813.0
2020-02-04 12:30:00,116.38,116.4,116.29,116.32,13542.0,105.6795,105.6977,105.5978,105.625,13542.0
2020-02-04 13:00:00,116.37,116.38,116.17,116.2,19472.0,105.6704,105.6795,105.4888,105.516,19472.0
2020-02-04 13:30:00,116.2,116.29,116.18,116.28,24050.0,105.516,105.5978,105.4979,105.5887,24050.0
2020-02-04 14:00:00,116.27,116.35,116.22,116.22,24774.0,105.5796,105.6522,105.5342,105.5342,24774.0
2020-02-04 14:30:00,116.22,116.4,116.2,116.28,22654.0,105.5342,105.6977,105.516,105.5887,22654.0
2020-02-04 15:00:00,116.26,116.33,116.2,116.3,63824.0,105.5705,105.6341,105.516,105.6068,63824.0
2020-02-04 15:30:00,116.29,116.31,115.94,116.01,43467.0,105.5978,105.6159,105.2799,105.3435,43467.0
2020-02-05 09:30:00,117.03,117.31,117.0,117.26,36751.0,106.2697,106.524,106.2425,106.4786,36751.0
2020-02-05 10:00:00,117.24,117.37,116.91,116.98,42744.0,106.4604,106.5785,106.1608,106.2243,42744.0
2020-02-05 10:30:00,116.97,117.32,116.94,117.29,35446.0,106.2152,106.5331,106.188,106.5058,35446.0
2020-02-05 11:00:00,117.28,117.39,117.22,117.38,18819.0,106.4967,106.5966,106.4423,106.5875,18819.0
2020-02-05 11:30:00,117.36,117.41,117.24,117.41,18123.0,106.5694,106.6148,106.4604,106.6148,18123.0
2020-02-05 12:00:00,117.4,117.5,117.38,117.45,6521.0,106.6057,106.6965,106.5875,106.6511,6521.0
2020-02-05 12:30:00,117.43,117.5,117.4,117.42,10955.0,106.6329,106.6965,106.6057,106.6239,10955.0
2020-02-05 13:00:00,117.43,117.49,117.37,117.47,17105.0,106.6329,106.6874,106.5785,106.6693,17105.0
2020-02-05 13:30:00,117.46,117.58,117.44,117.52,24760.0,106.6602,106.7692,106.642,106.7147,24760.0
2020-02-05 14:00:00,117.51,117.54,117.38,117.52,15187.0,106.7056,106.7328,106.5875,106.7147,15187.0
2020-02-05 14:30:00,117.52,117.63,117.49,117.61,32707.0,106.7147,106.8146,106.6874,106.7964,32707.0
2020-02-05 15:00:00,117.62,117.75,117.58,117.7,34217.0,106.8055,106.9235,106.7692,106.8781,34217.0
2020-02-05 15:30:00,117.7,117.74,117.52,117.68,32491.0,106.8781,106.9144,106.7147,106.86,32491.0
2020-02-06 09:30:00,118.05,118.14,117.53,117.89,64257.0,107.1959,107.2777,106.7238,107.0507,64257.0
2020-02-06 10:00:00,117.89,118.01,117.58,117.74,22773.0,107.0507,107.1596,106.7692,106.9144,22773.0
2020-02-06 10:30:00,117.71,117.84,117.63,117.71,45469.0,106.8872,107.0053,106.8146,106.8872,45469.0
2020-02-06 11:00:00,117.69,117.82,117.62,117.76,41877.0,106.869,106.9871,106.8055,106.9326,41877.0
2020-02-06 11:30:00,117.8,117.81,117.65,117.68,24820.0,106.9689,106.978,106.8327,106.86,24820.0
2020-02-06 12:00:00,117.68,117.82,117.68,117.82,47256.0,106.86,106.9871,106.86,106.9871,47256.0
2020-02-06 12:30:00,117.83,117.84,117.75,117.76,9517.0,106.9962,107.0053,106.9235,106.9326,9517.0
2020-02-06 13:00:00,117.77,117.81,117.68,117.69,7628.0,106.9417,106.978,106.86,106.869,7628.0
2020-02-06 13:30:00,117.65,117.71,117.58,117.71,10898.0,106.8327,106.8872,106.7692,106.8872,10898.0
2020-02-06 14:00:00,117.7,117.76,117.65,117.74,30975.0,106.8781,106.9326,106.8327,106.9144,30975.0
2020-02-06 14:30:00,117.79,117.8,117.71,117.72,37292.0,106.9598,106.9689,106.8872,106.8963,37292.0
2020-02-06 15:00:00,117.7,117.72,117.57,117.59,27708.0,106.8781,106.8963,106.7601,106.7782,27708.0
2020-02-06 15:30:00,117.6,117.72,117.59,117.61,32567.0,106.7873,106.8963,106.7782,106.7964,32567.0
2020-02-07 09:30:00,117.18,117.18,116.82,116.84,45782.0,106.4059,106.4059,106.079,106.0972,45782.0
2020-02-07 10:00:00,116.76,117.04,116.71,117.01,8461.0,106.0246,106.2788,105.9791,106.2516,8461.0
2020-02-07 10:30:00,117.04,117.04,116.85,116.95,11371.0,106.2788,106.2788,106.1063,106.1971,11371.0
2020-02-07 11:00:00,116.83,117.02,116.78,117.0,17130.0,106.0881,106.2606,106.0427,106.2425,17130.0
2020-02-07 11:30:00,117.02,117.09,116.84,116.9,16135.0,106.2606,106.3242,106.0972,106.1517,16135.0
2020-02-07 12:00:00,116.88,117.03,116.88,117.01,4931.0,106.1335,106.2697,106.1335,106.2516,4931.0
2020-02-07 12:30:00,117.0,117.0,116.87,116.95,11428.0,106.2425,106.2425,106.1244,106.1971,11428.0
2020-02-07 13:00:00,116.95,116.95,116.87,116.91,7158.0,106.1971,106.1971,106.1244,106.1608,7158.0
2020-02-07 13:30:00,116.94,117.01,116.7,116.72,55550.0,106.188,106.2516,105.9701,105.9882,55550.0
2020-02-07 14:00:00,116.7,116.7,116.52,116.62,69894.0,105.9701,105.9701,105.8066,105.8974,69894.0
2020-02-07 14:30:00,116.64,116.74,116.58,116.72,19835.0,105.9156,106.0064,105.8611,105.9882,19835.0
2020-02-07 15:00:00,116.73,116.78,116.67,116.75,23047.0,105.9973,106.0427,105.9428,106.0155,23047.0
2020-02-07 15:30:00,116.73,116.83,116.58,116.68,40070.0,105.9973,106.0881,105.8611,105.9519,40070.0
2020-02-10 09:30:00,116.41,116.64,116.32,116.63,25607.0,105.7067,105.9156,105.625,105.9065,25607.0
2020-02-10 10:00:00,116.76,116.87,116.76,116.85,19124.0,106.0246,106.1244,106.0246,106.1063,19124.0
2020-02-10 10:30:00,116.87,116.99,116.84,116.93,15653.0,106.1244,106.2334,106.0972,106.1789,15653.0
2020-02-10 11:00:00,116.95,116.98,116.89,116.95,15705.0,106.1971,106.2243,106.1426,106.1971,15705.0
2020-02-10 11:30:00,116.96,116.98,116.85,116.88,11987.0,106.2062,106.2243,106.1063,106.1335,11987.0
2020-02-10 12:00:00,116.86,116.86,116.77,116.81,5962.0,106.1154,106.1154,106.0336,106.07,5962.0
2020-02-10 12:30:00,116.81,116.81,116.69,116.75,11925.0,106.07,106.07,105.961,106.0155,11925.0
2020-02-10 13:00:00,116.77,116.8,116.72,116.77,8366.0,106.0336,106.0609,105.9882,106.0336,8366.0
2020-02-10 13:30:00,116.78,116.82,116.74,116.77,80664.0,106.0427,106.079,106.0064,106.0336,80664.0
2020-02-10 14:00:00,116.74,116.82,116.72,116.81,20449.0,106.0064,106.079,105.9882,106.07,20449.0
2020-02-10 14:30:00,116.83,116.93,116.83,116.93,19602.0,106.0881,106.1789,106.0881,106.1789,19602.0
2020-02-10 15:00:00,116.96,117.05,116.94,117.02,22190.0,106.2062,106.2879,106.188,106.2606,22190.0
2020-02-10 15:30:00,117.02,117.2,116.94,117.2,34478.0,106.2606,106.4241,106.188,106.4241,34478.0
2020-02-11 09:30:00,117.72,118.01,117.67,117.97,48480.0,106.8963,107.1596,106.8509,107.1233,48480.0
2020-02-11 10:00:00,118.02,118.29,118.02,118.23,18241.0,107.1687,107.4139,107.1687,107.3594,18241.0
2020-02-11 10:30:00,118.24,118.28,118.12,118.13,40090.0,107.3685,107.4048,107.2595,107.2686,40090.0
2020-02-11 11:00:00,118.11,118.16,117.98,118.01,16554.0,107.2504,107.2958,107.1324,107.1596,16554.0
2020-02-11 11:30:00,118.0,118.05,117.87,118.03,9648.0,107.1505,107.1959,107.0325,107.1778,9648.0
2020-02-11 12:00:00,117.98,118.11,117.97,118.1,10188.0,107.1324,107.2504,107.1233,107.2413,10188.0
2020-02-11 12:30:00,118.1,118.14,118.04,118.08,11642.0,107.2413,107.2777,107.1869,107.2232,11642.0
2020-02-11 13:00:00,118.11,118.16,118.07,118.13,17747.0,107.2504,107.2958,107.2141,107.2686,17747.0
2020-02-11 13:30:00,118.16,118.16,117.99,118.07,24892.0,107.2958,107.2958,107.1415,107.2141,24892.0
2020-02-11 14:00:00,117.96,118.04,117.87,117.96,26935.0,107.1142,107.1869,107.0325,107.1142,26935.0
2020-02-11 14:30:00,118.0,118.07,117.96,117.96,12431.0,107.1505,107.2141,107.1142,107.1142,12431.0
2020-02-11 15:00:00,117.97,118.01,117.78,117.93,15853.0,107.1233,107.1596,106.9508,107.087,15853.0
2020-02-11 15:30:00,117.96,118.03,117.87,117.91,35404.0,107.1142,107.1778,107.0325,107.0688,35404.0
2020-02-12 09:30:00,118.45,118.72,118.43,118.71,47671.0,107.5592,107.8043,107.541,107.7953,47671.0
2020-02-12 10:00:00,118.73,118.77,118.51,118.64,18969.0,107.8134,107.8497,107.6136,107.7317,18969.0
2020-02-12 10:30:00,118.64,118.68,118.54,118.54,24085.0,107.7317,107.768,107.6409,107.6409,24085.0
2020-02-12 11:00:00,118.54,118.66,118.5,118.66,79235.0,107.6409,107.7499,107.6046,107.7499,79235.0
2020-02-12 11:30:00,118.67,118.69,118.57,118.57,25333.0,107.7589,107.7771,107.6681,107.6681,25333.0
2020-02-12 12:00:00,118.59,118.63,118.55,118.58,6146.0,107.6863,107.7226,107.65,107.6772,6146.0
2020-02-12 12:30:00,118.6,118.69,118.56,118.61,14394.0,107.6954,107.7771,107.6591,107.7045,14394.0
2020-02-12 13:00:00,118.61,118.61,118.46,118.47,8579.0,107.7045,107.7045,107.5682,107.5773,8579.0
2020-02-12 13:30:00,118.52,118.66,118.52,118.65,9585.0,107.6227,107.7499,107.6227,107.7408,9585.0
2020-02-12 14:00:00,118.68,118.73,118.65,118.65,10450.0,107.768,107.8134,107.7408,107.7408,10450.0
2020-02-12 14:30:00,118.65,118.76,118.65,118.72,40317.0,107.7408,107.8407,107.7408,107.8043,40317.0
2020-02-12 15:00:00,118.73,118.79,118.63,118.72,24058.0,107.8134,107.8679,107.7226,107.8043,24058.0
2020-02-12 15:30:00,118.71,118.82,118.67,118.75,99603.0,107.7953,107.8951,107.7589,107.8316,99603.0
2020-02-13 09:30:00,118.21,118.42,118.01,118.17,26860.0,107.3412,107.5319,107.1596,107.3049,26860.0
2020-02-13 10:00:00,118.14,118.32,117.96,118.27,44271.0,107.2777,107.4411,107.1142,107.3957,44271.0
2020-02-13 10:30:00,118.27,118.49,118.14,118.48,8188.0,107.3957,107.5955,107.2777,107.5864,8188.0
2020-02-13 11:00:00,118.49,118.54,118.4,118.52,14569.0,107.5955,107.6409,107.5138,107.6227,14569.0
2020-02-13 11:30:00,118.53,118.6,118.48,118.53,10159.0,107.6318,107.6954,107.5864,107.6318,10159.0
2020-02-13 12:00:00,118.58,118.69,118.57,118.64,14358.0,107.6772,107.7771,107.6681,107.7317,14358.0
2020-02-13 12:30:00,118.65,118.7,118.6,118.62,6577.0,107.7408,107.7862,107.6954,107.7135,6577.0
2020-02-13 13:00:00,118.56,118.64,118.48,118.63,5460.0,107.6591,107.7317,107.5864,107.7226,5460.0
2020-02-13 13:30:00,118.64,118.77,118.63,118.68,30848.0,107.7317,107.8497,107.7226,107.768,30848.0
2020-02-13 14:00:00,118.7,118.78,118.65,118.7,17641.0,107.7862,107.8588,107.7408,107.7862,17641.0
2020-02-13 14:30:00,118.68,118.78,118.66,118.78,15831.0,107.768,107.8588,107.7499,107.8588,15831.0
2020-02-13 15:00:00,118.78,118.78,118.58,118.65,26856.0,107.8588,107.8588,107.6772,107.7408,26856.0
2020-02-13 15:30:00,118.66,118.66,118.46,118.57,37712.0,107.7499,107.7499,107.5682,107.6681,37712.0
2020-02-14 09:30:00,118.65,118.71,118.58,118.6,14206.0,107.7408,107.7953,107.6772,107.6954,14206.0
2020-02-14 10:00:00,118.58,118.66,118.47,118.54,221542.0,107.6772,107.7499,107.5773,107.6409,221542.0
2020-02-14 10:30:00,118.52,118.57,118.45,118.55,6251.0,107.6227,107.6681,107.5592,107.65,6251.0
2020-02-14 11:00:00,118.53,118.66,118.51,118.65,18727.0,107.6318,107.7499,107.6136,107.7408,18727.0
2020-02-14 11:30:00,118.62,118.66,118.54,118.59,10993.0,107.7135,107.7499,107.6409,107.6863,10993.0
2020-02-14 12:00:00,118.56,118.57,118.4,118.43,11442.0,107.6591,107.6681,107.5138,107.541,11442.0
2020-02-14 12:30:00,118.43,118.48,118.4,118.42,12118.0,107.541,107.5864,107.5138,107.5319,12118.0
2020-02-14 13:00:00,118.42,118.45,118.28,118.34,33413.0,107.5319,107.5592,107.4048,107.4593,33413.0
2020-02-14 13:30:00,118.31,118.39,118.28,118.33,88622.0,107.432,107.5047,107.4048,107.4502,88622.0
2020-02-14 14:00:00,118.32,118.43,118.2,118.39,34385.0,107.4411,107.541,107.3322,107.5047,34385.0
2020-02-14 14:30:00,118.39,118.51,118.35,118.39,8988.0,107.5047,107.6136,107.4684,107.5047,8988.0
2020-02-14 15:00:00,118.37,118.41,118.28,118.41,8052.0,107.4865,107.5228,107.4048,107.5228,8052.0
2020-02-14 15:30:00,118.39,118.65,118.39,118.63,35989.0,107.5047,107.7408,107.5047,107.7226,35989.0
2020-02-18 09:30:00,118.38,118.51,118.28,118.39,40420.0,107.4956,107.6136,107.4048,107.5047,40420.0
2020-02-18 10:00:00,118.39,118.47,118.01,118.01,19361.0,107.5047,107.5773,107.1596,107.1596,19361.0
2020-02-18 10:30:00,118.05,118.24,118.04,118.13,21507.0,107.1959,107.3685,107.1869,107.2686,21507.0
2020-02-18 11:00:00,118.15,118.15,117.76,117.77,42639.0,107.2867,107.2867,106.9326,106.9417,42639.0
2020-02-18 11:30:00,117.83,117.93,117.72,117.72,39553.0,106.9962,107.087,106.8963,106.8963,39553.0
2020-02-18 12:00:00,117.73,117.93,117.73,117.91,17357.0,106.9054,107.087,106.9054,107.0688,17357.0
2020-02-18 12:30:00,117.97,118.05,117.96,118.05,9517.0,107.1233,107.1959,107.1142,107.1959,9517.0
2020-02-18 13:00:00,118.05,118.15,118.05,118.12,40078.0,107.1959,107.2867,107.1959,107.2595,40078.0
2020-02-18 13:30:00,118.12,118.17,118.02,118.08,39038.0,107.2595,107.3049,107.1687,107.2232,39038.0
2020-02-18 14:00:00,118.08,118.33,118.01,118.3,28872.0,107.2232,107.4502,107.1596,107.423,28872.0
2020-02-18 14:30:00,118.29,118.36,118.25,118.29,18077.0,107.4139,107.4774,107.3776,107.4139,18077.0
2020-02-18 15:00:00,118.3,118.38,118.25,118.27,26198.0,107.423,107.4956,107.3776,107.3957,26198.0
2020-02-18 15:30:00,118.27,118.27,118.15,118.24,28714.0,107.3957,107.3957,107.2867,107.3685,28714.0
2020-02-19 09:30:00,118.61,118.86,118.53,118.69,23863.0,107.7045,107.9315,107.6318,107.7771,23863.0
2020-02-19 10:00:00,118.7,118.7,118.57,118.62,27866.0,107.7862,107.7862,107.6681,107.7135,27866.0
2020-02-19 10:30:00,118.65,118.74,118.64,118.74,11956.0,107.7408,107.8225,107.7317,107.8225,11956.0
2020-02-19 11:00:00,118.73,118.85,118.72,118.82,22878.0,107.8134,107.9224,107.8043,107.8951,22878.0
2020-02-19 11:30:00,118.82,118.82,118.73,118.73,10386.0,107.8951,107.8951,107.8134,107.8134,10386.0
2020-02-19 12:00:00,118.74,118.82,118.72,118.74,8333.0,107.8225,107.8951,107.8043,107.8225,8333.0
2020-02-19 12:30:00,118.76,118.85,118.75,118.79,12538.0,107.8407,107.9224,107.8316,107.8679,12538.0
2020-02-19 13:00:00,118.78,118.84,118.78,118.84,11929.0,107.8588,107.9133,107.8588,107.9133,11929.0
2020-02-19 13:30:00,118.83,118.85,118.74,118.76,18690.0,107.9042,107.9224,107.8225,107.8407,18690.0
2020-02-19 14:00:00,118.75,118.83,118.74,118.8,54427.0,107.8316,107.9042,107.8225,107.877,54427.0
2020-02-19 14:30:00,118.81,118.93,118.79,118.82,48509.0,107.8861,107.995,107.8679,107.8951,48509.0
2020-02-19 15:00:00,118.82,118.84,118.69,118.79,17795.0,107.8951,107.9133,107.7771,107.8679,17795.0
2020-02-19 15:30:00,118.78,118.81,118.66,118.68,26321.0,107.8588,107.8861,107.7499,107.768,26321.0
2020-02-20 09:30:00,118.46,118.81,118.46,118.72,21149.0,107.5682,107.8861,107.5682,107.8043,21149.0
2020-02-20 10:00:00,118.77,118.95,118.77,118.9,10067.0,107.8497,108.0132,107.8497,107.9678,10067.0
2020-02-20 10:30:00,118.9,118.98,118.88,118.96,16432.0,107.9678,108.0404,107.9496,108.0223,16432.0
2020-02-20 11:00:00,118.96,118.97,118.32,118.32,26079.0,108.0223,108.0314,107.4411,107.4411,26079.0
2020-02-20 11:30:00,118.18,118.27,117.55,118.07,45657.0,107.314,107.3957,106.7419,107.2141,45657.0
2020-02-20 12:00:00,118.04,118.16,117.85,118.0,12880.0,107.1869,107.2958,107.0143,107.1505,12880.0
2020-02-20 12:30:00,118.0,118.26,117.91,118.26,15615.0,107.1505,107.3866,107.0688,107.3866,15615.0
2020-02-20 13:00:00,118.21,118.51,118.21,118.39,44958.0,107.3412,107.6136,107.3412,107.5047,44958.0
2020-02-20 13:30:00,118.39,118.45,118.24,118.33,35808.0,107.5047,107.5592,107.3685,107.4502,35808.0
2020-02-20 14:00:00,118.31,118.55,118.31,118.46,21319.0,107.432,107.65,107.432,107.5682,21319.0
2020-02-20 14:30:00,118.45,118.66,118.45,118.55,17323.0,107.5592,107.7499,107.5592,107.65,17323.0
2020-02-20 15:00:00,118.49,118.59,118.37,118.55,10218.0,107.5955,107.6863,107.4865,107.65,10218.0
2020-02-20 15:30:00,118.58,118.71,118.51,118.65,13613.0,107.6772,107.7953,107.6136,107.7408,13613.0
2020-02-21 09:30:00,118.06,118.15,117.46,117.64,77179.0,107.205,107.2867,106.6602,106.8236,77179.0
2020-02-21 10:00:00,117.64,117.84,117.47,117.7,22735.0,106.8236,107.0053,106.6693,106.8781,22735.0
2020-02-21 10:30:00,117.5,117.59,117.32,117.57,21412.0,106.6965,106.7782,106.5331,106.7601,21412.0
2020-02-21 11:00:00,117.59,117.77,117.57,117.7,10023.0,106.7782,106.9417,106.7601,106.8781,10023.0
2020-02-21 11:30:00,117.74,117.81,117.69,117.76,22677.0,106.9144,106.978,106.869,106.9326,22677.0
2020-02-21 12:00:00,117.76,117.84,117.67,117.67,4955.0,106.9326,107.0053,106.8509,106.8509,4955.0
2020-02-21 12:30:00,117.71,117.76,117.62,117.67,19808.0,106.8872,106.9326,106.8055,106.8509,19808.0
2020-02-21 13:00:00,117.71,117.77,117.54,117.55,17835.0,106.8872,106.9417,106.7328,106.7419,17835.0
2020-02-21 13:30:00,117.53,117.56,117.36,117.45,13767.0,106.7238,106.751,106.5694,106.6511,13767.0
2020-02-21 14:00:00,117.48,117.6,117.46,117.59,54386.0,106.6784,106.7873,106.6602,106.7782,54386.0
2020-02-21 14:30:00,117.64,117.68,117.48,117.55,10981.0,106.8236,106.86,106.6784,106.7419,10981.0
2020-02-21 15:00:00,117.56,117.57,117.4,117.5,20184.0,106.751,106.7601,106.6057,106.6965,20184.0
2020-02-21 15:30:00,117.54,117.71,117.38,117.59,26731.0,106.7328,106.8872,106.5875,106.7782,26731.0
2020-02-24 09:30:00,114.41,114.86,114.1,114.69,127551.0,103.8906,104.2992,103.6091,104.1449,127551.0
2020-02-24 10:00:00,114.74,114.9,114.43,114.45,36802.0,104.1903,104.3356,103.9088,103.9269,36802.0
2020-02-24 10:30:00,114.43,114.73,114.3,114.69,57923.0,103.9088,104.1812,103.7907,104.1449,57923.0
2020-02-24 11:00:00,114.71,114.71,114.4,114.55,48676.0,104.163,104.163,103.8815,104.0177,48676.0
2020-02-24 11:30:00,114.58,114.64,114.17,114.26,209312.0,104.045,104.0995,103.6727,103.7544,209312.0
2020-02-24 12:00:00,114.22,114.23,113.95,114.02,93664.0,103.7181,103.7272,103.4729,103.5365,93664.0
2020-02-24 12:30:00,113.98,114.23,113.86,113.87,42191.0,103.5002,103.7272,103.3912,103.4003,42191.0
2020-02-24 13:00:00,113.83,113.94,113.51,113.94,112166.0,103.3639,103.4638,103.0734,103.4638,112166.0
2020-02-24 13:30:00,113.91,114.12,113.87,114.07,28868.0,103.4366,103.6273,103.4003,103.5819,28868.0
2020-02-24 14:00:00,114.07,114.37,113.82,114.32,36247.0,103.5819,103.8543,103.3549,103.8089,36247.0
2020-02-24 14:30:00,114.34,114.69,114.25,114.63,60648.0,103.8271,104.1449,103.7453,104.0904,60648.0
2020-02-24 15:00:00,114.66,114.81,114.4,114.47,109564.0,104.1176,104.2538,103.8815,103.9451,109564.0
2020-02-24 15:30:00,114.45,114.54,114.0,114.02,131224.0,103.9269,104.0087,103.5183,103.5365,131224.0
2020-02-25 09:30:00,114.47,114.47,113.63,113.92,80209.0,103.9451,103.9451,103.1823,103.4457,80209.0
2020-02-25 10:00:00,113.92,114.05,112.82,112.89,193459.0,103.4457,103.5637,102.4468,102.5104,193459.0
2020-02-25 10:30:00,112.9,113.22,112.3,112.8,142600.0,102.5195,102.81,101.9746,102.4287,142600.0
2020-02-25 11:00:00,112.77,112.96,112.11,112.54,92780.0,102.4014,102.5739,101.8021,102.1926,92780.0
2020-02-25 11:30:00,112.51,112.73,112.32,112.58,32716.0,102.1653,102.3651,101.9928,102.2289,32716.0
2020-02-25 12:00:00,112.58,112.64,112.06,112.1,42260.0,102.2289,102.2834,101.7567,101.793,42260.0
2020-02-25 12:30:00,112.09,112.34,111.66,111.69,72410.0,101.7839,102.0109,101.3935,101.4207,72410.0
2020-02-25 13:00:00,111.66,111.9,111.41,111.5,75473.0,101.3935,101.6114,101.1665,101.2482,75473.0
2020-02-25 13:30:00,111.44,111.5,111.0,111.0,81308.0,101.1937,101.2482,100.7942,100.7942,81308.0
2020-02-25 14:00:00,111.02,111.05,110.19,110.19,203448.0,100.8123,100.8396,100.0586,100.0586,203448.0
2020-02-25 14:30:00,110.25,110.85,109.97,110.66,160584.0,100.1131,100.6579,99.8589,100.4854,160584.0
2020-02-25 15:00:00,110.74,111.18,110.17,110.41,92262.0,100.5581,100.9576,100.0405,100.2584,92262.0
2020-02-25 15:30:00,110.33,110.7,109.91,110.19,133431.0,100.1858,100.5217,99.8044,100.0586,133431.0
2020-02-26 09:30:00,110.76,111.72,110.6,110.98,127142.0,100.5762,101.448,100.4309,100.776,127142.0
2020-02-26 10:00:00,111.07,111.49,110.77,111.28,53354.0,100.8577,101.2391,100.5853,101.0484,53354.0
2020-02-26 10:30:00,111.32,111.75,111.32,111.48,77198.0,101.0847,101.4752,101.0847,101.23,77198.0
2020-02-26 11:00:00,111.5,111.68,111.16,111.61,138363.0,101.2482,101.4116,100.9394,101.3481,138363.0
2020-02-26 11:30:00,111.61,111.61,110.81,110.85,31974.0,101.3481,101.3481,100.6216,100.6579,31974.0
2020-02-26 12:00:00,110.86,110.91,110.0,110.33,86815.0,100.667,100.7124,99.8861,100.1858,86815.0
2020-02-26 12:30:00,110.37,110.69,110.26,110.47,94394.0,100.2221,100.5127,100.1222,100.3129,94394.0
2020-02-26 13:00:00,110.47,110.55,110.11,110.31,27790.0,100.3129,100.3855,99.986,100.1676,27790.0
2020-02-26 13:30:00,110.28,110.29,109.13,109.15,212749.0,100.1404,100.1494,99.0961,99.1143,212749.0
2020-02-26 14:00:00,109.19,109.78,109.06,109.65,55353.0,99.1506,99.6863,99.0325,99.5683,55353.0
2020-02-26 14:30:00,109.52,109.79,109.17,109.2,79283.0,99.4502,99.6954,99.1324,99.1597,79283.0
2020-02-26 15:00:00,109.26,109.84,109.19,109.31,190509.0,99.2141,99.7408,99.1506,99.2595,190509.0
2020-02-26 15:30:00,109.39,109.55,109.1,109.1,88798.0,99.3322,99.4775,99.0688,99.0688,88798.0
2020-02-27 09:30:00,107.13,107.27,106.17,106.62,205601.0,97.28,97.4071,96.4082,96.8169,205601.0
2020-02-27 10:00:00,106.6,106.83,105.78,105.85,194690.0,96.7987,97.0076,96.0541,96.1177,194690.0
2020-02-27 10:30:00,105.81,106.91,105.3,106.88,194257.0,96.0813,97.0802,95.6182,97.053,194257.0
2020-02-27 11:00:00,107.08,107.66,107.01,107.21,77807.0,97.2346,97.7612,97.171,97.3526,77807.0
2020-02-27 11:30:00,107.2,107.85,106.83,107.85,125438.0,97.3435,97.9338,97.0076,97.9338,125438.0
2020-02-27 12:00:00,107.75,108.56,107.64,108.27,116520.0,97.843,98.5785,97.7431,98.3152,116520.0
2020-02-27 12:30:00,108.25,108.87,108.24,108.25,83062.0,98.297,98.86,98.2879,98.297,83062.0
2020-02-27 13:00:00,108.26,108.74,108.0,108.01,59255.0,98.3061,98.7419,98.07,98.0791,59255.0
2020-02-27 13:30:00,108.05,108.15,106.83,107.09,129184.0,98.1154,98.2062,97.0076,97.2437,129184.0
2020-02-27 14:00:00,107.03,107.32,106.65,107.28,48156.0,97.1892,97.4525,96.8441,97.4162,48156.0
2020-02-27 14:30:00,107.25,107.25,106.61,106.67,80124.0,97.3889,97.3889,96.8078,96.8623,80124.0
2020-02-27 15:00:00,106.68,106.99,106.36,106.38,339380.0,96.8714,97.1529,96.5808,96.5989,339380.0
2020-02-27 15:30:00,106.36,106.44,104.66,104.66,183442.0,96.5808,96.6534,95.0371,95.0371,183442.0
2020-02-28 09:30:00,101.69,103.05,100.94,101.21,638636.0,92.3402,93.5751,91.6591,91.9043,638636.0
2020-02-28 10:00:00,101.08,101.7,100.44,100.85,274296.0,91.7862,92.3492,91.2051,91.5774,274296.0
2020-02-28 10:30:00,100.62,102.06,100.62,101.79,911482.0,91.3685,92.6761,91.3685,92.431,911482.0
2020-02-28 11:00:00,101.73,102.18,101.04,102.15,198065.0,92.3765,92.7851,91.7499,92.7579,198065.0
2020-02-28 11:30:00,102.17,103.63,102.12,102.3,1012908.0,92.776,94.1018,92.7306,92.8941,1012908.0
2020-02-28 12:00:00,102.39,102.72,101.86,102.63,209340.0,92.9758,93.2755,92.4945,93.1937,209340.0
2020-02-28 12:30:00,102.89,103.44,102.48,103.33,104038.0,93.4298,93.9293,93.0575,93.8294,104038.0
2020-02-28 13:00:00,103.32,103.53,102.53,102.75,149943.0,93.8203,94.011,93.1029,93.3027,149943.0
2020-02-28 13:30:00,102.79,102.79,101.55,102.03,260139.0,93.339,93.339,92.213,92.6489,260139.0
2020-02-28 14:00:00,102.0,102.27,101.26,101.93,278106.0,92.6217,92.8668,91.9497,92.5581,278106.0
2020-02-28 14:30:00,101.99,103.17,101.86,102.47,655297.0,92.6126,93.6841,92.4945,93.0484,655297.0
2020-02-28 15:00:00,102.47,102.76,101.5,101.5,329816.0,93.0484,93.3118,92.1676,92.1676,329816.0
2020-02-28 15:30:00,101.49,103.55,101.13,103.5,458031.0,92.1585,94.0291,91.8316,93.9837,458031.0
2020-03-02 09:30:00,103.87,104.39,103.24,103.34,167524.0,94.3197,94.7919,93.7476,93.8384,167524.0
2020-03-02 10:00:00,103.34,103.48,102.58,103.4,159474.0,93.8384,93.9656,93.1483,93.8929,159474.0
2020-03-02 10:30:00,103.43,104.75,103.08,104.25,204935.0,93.9202,95.1188,93.6024,94.6648,204935.0
2020-03-02 11:00:00,104.18,105.24,104.09,105.11,291726.0,94.6012,95.5638,94.5195,95.4457,291726.0
2020-03-02 11:30:00,105.14,105.87,104.88,105.79,212247.0,95.4729,96.1358,95.2369,96.0632,212247.0
2020-03-02 12:00:00,105.77,105.89,105.11,105.36,142796.0,96.045,96.154,95.4457,95.6727,142796.0
2020-03-02 12:30:00,105.34,105.84,105.34,105.77,134088.0,95.6546,96.1086,95.6546,96.045,134088.0
2020-03-02 13:00:00,105.76,105.86,104.84,105.0,105297.0,96.0359,96.1267,95.2005,95.3458,105297.0
2020-03-02 13:30:00,105.03,105.5,104.88,105.43,113463.0,95.3731,95.7998,95.2369,95.7363,113463.0
2020-03-02 14:00:00,105.47,105.67,105.02,105.02,171933.0,95.7726,95.9542,95.364,95.364,171933.0
2020-03-02 14:30:00,105.05,105.19,104.26,104.55,184881.0,95.3912,95.5184,94.6739,94.9372,184881.0
2020-03-02 15:00:00,104.57,105.73,104.57,105.62,107556.0,94.9554,96.0087,94.9554,95.9088,107556.0
2020-03-02 15:30:00,105.62,107.46,105.58,107.46,187021.0,95.9088,97.5796,95.8725,97.5796,187021.0
2020-03-03 09:30:00,107.45,107.45,106.2,106.58,74773.0,97.5706,97.5706,96.4355,96.7805,74773.0
2020-03-03 10:00:00,106.59,109.35,106.55,107.96,228048.0,96.7896,99.2959,96.7533,98.0337,228048.0
2020-03-03 10:30:00,107.76,108.3,107.46,108.12,171803.0,97.8521,98.3424,97.5796,98.179,171803.0
2020-03-03 11:00:00,108.08,108.2,105.41,105.6,145699.0,98.1426,98.2516,95.7181,95.8907,145699.0
2020-03-03 11:30:00,105.58,107.08,105.57,107.03,112611.0,95.8725,97.2346,95.8634,97.1892,112611.0
2020-03-03 12:00:00,106.96,107.39,106.47,106.51,40090.0,97.1256,97.5161,96.6807,96.717,40090.0
2020-03-03 12:30:00,106.53,106.9,106.25,106.45,38082.0,96.7351,97.0711,96.4809,96.6625,38082.0
2020-03-03 13:00:00,106.34,106.35,105.2,105.38,128851.0,96.5626,96.5717,95.5274,95.6909,128851.0
2020-03-03 13:30:00,105.49,105.86,104.68,104.7,137458.0,95.7908,96.1267,95.0552,95.0734,137458.0
2020-03-03 14:00:00,104.93,104.97,103.81,104.86,175356.0,95.2823,95.3186,94.2652,95.2187,175356.0
2020-03-03 14:30:00,104.73,105.26,104.11,105.09,118872.0,95.1006,95.5819,94.5377,95.4275,118872.0
2020-03-03 15:00:00,105.05,106.14,104.97,105.98,88330.0,95.3912,96.381,95.3186,96.2357,88330.0
2020-03-03 15:30:00,106.05,106.05,104.49,104.79,156503.0,96.2993,96.2993,94.8827,95.1551,156503.0
2020-03-04 09:30:00,106.58,106.93,105.75,105.96,121062.0,96.7805,97.0984,96.0269,96.2176,121062.0
2020-03-04 10:00:00,105.94,107.0,105.75,106.79,108426.0,96.1994,97.1619,96.0269,96.9712,108426.0
2020-03-04 10:30:00,106.62,106.7,105.93,106.06,156210.0,96.8169,96.8895,96.1903,96.3084,156210.0
2020-03-04 11:00:00,106.24,106.32,105.83,106.3,61297.0,96.4718,96.5445,96.0995,96.5263,61297.0
2020-03-04 11:30:00,106.41,106.45,105.8,106.15,94555.0,96.6262,96.6625,96.0723,96.3901,94555.0
2020-03-04 12:00:00,106.18,106.69,106.09,106.62,38101.0,96.4173,96.8804,96.3356,96.8169,38101.0
2020-03-04 12:30:00,106.6,107.05,106.42,107.05,41006.0,96.7987,97.2073,96.6353,97.2073,41006.0
2020-03-04 13:00:00,107.1,107.55,107.06,107.44,61798.0,97.2527,97.6614,97.2164,97.5615,61798.0
2020-03-04 13:30:00,107.51,107.64,107.35,107.48,65935.0,97.625,97.7431,97.4798,97.5978,65935.0
2020-03-04 14:00:00,107.55,107.8,107.26,107.72,43148.0,97.6614,97.8884,97.398,97.8157,43148.0
2020-03-04 14:30:00,107.76,107.82,107.43,107.7,123637.0,97.8521,97.9065,97.5524,97.7976,123637.0
2020-03-04 15:00:00,107.66,108.18,107.62,108.18,93294.0,97.7612,98.2334,97.7249,98.2334,93294.0
2020-03-04 15:30:00,108.23,108.89,108.18,108.85,177184.0,98.2788,98.8782,98.2334,98.8418,177184.0
2020-03-05 09:30:00,106.06,106.52,105.62,105.68,84583.0,96.3084,96.7261,95.9088,95.9633,84583.0
2020-03-05 10:00:00,105.77,106.6,105.67,106.19,34352.0,96.045,96.7987,95.9542,96.4264,34352.0
2020-03-05 10:30:00,106.11,106.35,105.81,106.14,66849.0,96.3538,96.5717,96.0813,96.381,66849.0
2020-03-05 11:00:00,106.27,106.97,106.18,106.85,56353.0,96.4991,97.1347,96.4173,97.0257,56353.0
2020-03-05 11:30:00,106.8,106.87,105.9,105.96,38306.0,96.9803,97.0439,96.1631,96.2176,38306.0
2020-03-05 12:00:00,106.08,106.15,105.37,105.59,28427.0,96.3265,96.3901,95.6818,95.8816,28427.0
2020-03-05 12:30:00,105.61,105.76,104.76,104.95,50737.0,95.8997,96.0359,95.1279,95.3004,50737.0
2020-03-05 13:00:00,104.95,105.03,104.59,105.03,57101.0,95.3004,95.3731,94.9735,95.3731,57101.0
2020-03-05 13:30:00,105.06,105.41,104.94,105.19,69796.0,95.4003,95.7181,95.2913,95.5184,69796.0
2020-03-05 14:00:00,105.2,105.23,104.36,104.48,82116.0,95.5274,95.5547,94.7647,94.8736,82116.0
2020-03-05 14:30:00,104.56,105.04,104.48,104.79,61444.0,94.9463,95.3821,94.8736,95.1551,61444.0
2020-03-05 15:00:00,104.79,104.79,104.11,104.39,77718.0,95.1551,95.1551,94.5377,94.7919,77718.0
2020-03-05 15:30:00,104.31,105.17,104.26,104.97,129966.0,94.7193,95.5002,94.6739,95.3186,129966.0
2020-03-06 09:30:00,101.77,102.27,101.2,101.78,255241.0,92.4128,92.8668,91.8952,92.4219,255241.0
2020-03-06 10:00:00,101.95,102.94,101.54,102.89,280882.0,92.5763,93.4752,92.2039,93.4298,280882.0
2020-03-06 10:30:00,103.0,103.51,102.59,103.24,97800.0,93.5297,93.9928,93.1574,93.7476,97800.0
2020-03-06 11:00:00,103.24,103.39,102.28,102.33,61474.0,93.7476,93.8839,92.8759,92.9213,61474.0
2020-03-06 11:30:00,102.39,102.68,102.01,102.27,61438.0,92.9758,93.2391,92.6307,92.8668,61438.0
2020-03-06 12:00:00,102.21,102.21,101.58,101.62,87484.0,92.8123,92.8123,92.2403,92.2766,87484.0
2020-03-06 12:30:00,101.59,102.61,101.59,102.25,56029.0,92.2494,93.1756,92.2494,92.8487,56029.0
2020-03-06 13:00:00,102.15,102.74,102.14,102.4,56511.0,92.7579,93.2936,92.7488,92.9849,56511.0
2020-03-06 13:30:00,102.51,102.52,101.63,101.64,124016.0,93.0848,93.0938,92.2857,92.2948,124016.0
2020-03-06 14:00:00,101.67,101.76,101.36,101.68,71655.0,92.322,92.4037,92.0405,92.3311,71655.0
2020-03-06 14:30:00,101.55,101.65,100.63,100.79,60544.0,92.213,92.3038,91.3776,91.5229,60544.0
2020-03-06 15:00:00,100.83,101.48,100.46,101.13,214198.0,91.5592,92.1495,91.2232,91.8316,214198.0
2020-03-06 15:30:00,101.04,103.2,101.04,102.78,160576.0,91.7499,93.7113,91.7499,93.3299,160576.0
2020-03-09 09:30:00,95.57,96.1,95.0,95.81,401978.0,86.7829,87.2641,86.2653,87.0008,401978.0
2020-03-09 10:00:00,95.58,96.86,95.58,96.41,466722.0,86.7919,87.9542,86.7919,87.5456,466722.0
2020-03-09 10:30:00,96.37,96.8,95.42,95.56,156724.0,87.5093,87.8998,86.6466,86.7738,156724.0
2020-03-09 11:00:00,95.49,96.48,95.26,96.37,97776.0,86.7102,87.6092,86.5014,87.5093,97776.0
2020-03-09 11:30:00,96.28,97.25,96.0,96.75,103595.0,87.4276,88.3084,87.1733,87.8544,103595.0
2020-03-09 12:00:00,96.77,97.15,96.15,96.18,93566.0,87.8725,88.2176,87.3095,87.3368,93566.0
2020-03-09 12:30:00,96.16,96.22,95.45,95.62,94555.0,87.3186,87.3731,86.6739,86.8283,94555.0
2020-03-09 13:00:00,95.58,95.88,95.17,95.25,66498.0,86.7919,87.0644,86.4196,86.4923,66498.0
2020-03-09 13:30:00,95.1,95.12,94.07,94.23,116814.0,86.3561,86.3742,85.4208,85.5661,116814.0
2020-03-09 14:00:00,94.34,94.72,93.7,93.87,113511.0,85.6659,86.011,85.0848,85.2392,113511.0
2020-03-09 14:30:00,93.8,94.81,93.43,94.51,189193.0,85.1756,86.0927,84.8396,85.8203,189193.0
2020-03-09 15:00:00,94.54,95.36,94.17,94.98,102172.0,85.8476,86.5922,85.5116,86.2471,102172.0
2020-03-09 15:30:00,94.94,95.5,93.98,94.03,269459.0,86.2108,86.7193,85.339,85.3845,269459.0
2020-03-10 09:30:00,97.03,97.76,95.94,96.61,158528.0,88.1086,88.7715,87.1188,87.7272,158528.0
2020-03-10 10:00:00,96.62,97.3,96.43,96.44,99281.0,87.7363,88.3538,87.5638,87.5729,99281.0
2020-03-10 10:30:00,96.47,96.47,95.18,95.19,120001.0,87.6001,87.6001,86.4287,86.4378,120001.0
2020-03-10 11:00:00,95.26,95.67,93.72,93.72,422112.0,86.5014,86.8737,85.103,85.103,422112.0
2020-03-10 11:30:00,93.68,94.45,93.25,93.78,167559.0,85.0666,85.7658,84.6762,85.1574,167559.0
2020-03-10 12:00:00,93.88,95.41,93.88,94.78,87035.0,85.2482,86.6376,85.2482,86.0655,87035.0
2020-03-10 12:30:00,94.58,95.05,94.0,94.95,56419.0,85.8839,86.3107,85.3572,86.2199,56419.0
2020-03-10 13:00:00,94.83,95.65,94.46,95.28,61246.0,86.1109,86.8555,85.7749,86.5195,61246.0
2020-03-10 13:30:00,95.35,95.6,94.26,94.43,104295.0,86.5831,86.8101,85.5933,85.7477,104295.0
2020-03-10 14:00:00,94.28,95.35,94.16,95.35,47324.0,85.6115,86.5831,85.5025,86.5831,47324.0
2020-03-10 14:30:00,95.18,96.92,95.14,96.49,177068.0,86.4287,88.0087,86.3924,87.6183,177068.0
2020-03-10 15:00:00,96.61,97.89,96.49,97.26,248644.0,87.7272,88.8895,87.6183,88.3175,248644.0
2020-03-10 15:30:00,97.24,98.49,96.85,98.49,296102.0,88.2993,89.4344,87.9452,89.4344,296102.0
2020-03-11 09:30:00,95.65,96.09,94.96,95.32,179569.0,86.8555,87.255,86.2289,86.5558,179569.0
2020-03-11 10:00:00,95.24,95.77,94.69,94.78,91811.0,86.4832,86.9645,85.9838,86.0655,91811.0
2020-03-11 10:30:00,94.72,95.08,94.25,94.72,66785.0,86.011,86.3379,85.5842,86.011,66785.0
2020-03-11 11:00:00,94.71,94.95,93.81,93.93,171814.0,86.0019,86.2199,85.1847,85.2936,171814.0
2020-03-11 11:30:00,93.98,94.58,93.9,94.42,64377.0,85.339,85.8839,85.2664,85.7386,64377.0
2020-03-11 12:00:00,94.35,95.43,94.17,94.55,77114.0,85.675,86.6557,85.5116,85.8566,77114.0
2020-03-11 12:30:00,94.51,94.59,93.63,93.98,143719.0,85.8203,85.893,85.0212,85.339,143719.0
2020-03-11 13:00:00,93.87,94.07,93.4,93.92,453438.0,85.2392,85.4208,84.8124,85.2846,453438.0
2020-03-11 13:30:00,93.94,94.12,93.37,93.85,147681.0,85.3027,85.4662,84.7851,85.221,147681.0
2020-03-11 14:00:00,93.81,93.87,92.98,93.07,180897.0,85.1847,85.2392,84.431,84.5127,180897.0
2020-03-11 14:30:00,93.08,93.77,92.88,92.98,129429.0,84.5218,85.1484,84.3402,84.431,129429.0
2020-03-11 15:00:00,92.97,93.14,92.0,92.61,558259.0,84.4219,84.5763,83.5411,84.095,558259.0
2020-03-11 15:30:00,92.57,93.67,92.5,93.09,523886.0,84.0587,85.0576,83.9951,84.5309,523886.0
2020-03-12 09:30:00,86.69,87.46,82.73,87.25,350082.0,78.7193,79.4185,75.1234,79.2278,350082.0
2020-03-12 10:00:00,87.0,87.02,85.15,86.24,368276.0,79.0008,79.019,77.3209,78.3107,368276.0
2020-03-12 10:30:00,86.13,87.06,85.98,86.9,123839.0,78.2108,79.0553,78.0746,78.91,123839.0
2020-03-12 11:00:00,86.79,86.79,85.31,85.74,109960.0,78.8101,78.8101,77.4662,77.8567,109960.0
2020-03-12 11:30:00,85.73,86.05,84.55,85.03,275392.0,77.8476,78.1382,76.7761,77.212,275392.0
2020-03-12 12:00:00,84.96,85.6,84.37,85.5,126032.0,77.1484,77.7295,76.6126,77.6387,126032.0
2020-03-12 12:30:00,85.34,87.9,84.53,87.54,121078.0,77.4935,79.8181,76.7579,79.4912,121078.0
2020-03-12 13:00:00,87.47,89.69,86.58,86.92,263612.0,79.4276,81.4435,78.6194,78.9282,263612.0
2020-03-12 13:30:00,86.88,87.17,85.26,86.44,117976.0,78.8919,79.1552,77.4208,78.4923,117976.0
2020-03-12 14:00:00,86.55,86.55,85.03,85.42,249160.0,78.5922,78.5922,77.212,77.5661,249160.0
2020-03-12 14:30:00,85.26,85.97,84.81,84.89,142363.0,77.4208,78.0655,77.0122,77.0848,142363.0
2020-03-12 15:00:00,84.82,85.63,84.41,84.45,340036.0,77.0213,77.7568,76.649,76.6853,340036.0
2020-03-12 15:30:00,84.45,85.49,83.64,83.69,409132.0,76.6853,77.6297,75.9498,75.9952,409132.0
2020-03-13 09:30:00,88.52,89.69,85.76,85.93,354638.0,80.3811,81.4435,77.8748,78.0292,354638.0
2020-03-13 10:00:00,85.96,87.85,85.93,87.03,124729.0,78.0564,79.7727,78.0292,79.0281,124729.0
2020-03-13 10:30:00,87.2,87.21,85.4,85.5,215075.0,79.1824,79.1915,77.5479,77.6387,215075.0
2020-03-13 11:00:00,85.5,86.15,84.77,84.77,304491.0,77.6387,78.229,76.9759,76.9759,304491.0
2020-03-13 11:30:00,84.65,84.93,83.47,84.63,195185.0,76.8669,77.1211,75.7954,76.8487,195185.0
2020-03-13 12:00:00,84.63,84.75,83.87,84.5,86412.0,76.8487,76.9577,76.1586,76.7307,86412.0
2020-03-13 12:30:00,84.39,86.25,84.38,85.53,95441.0,76.6308,78.3198,76.6217,77.666,95441.0
2020-03-13 13:00:00,85.5,86.71,85.06,86.6,79162.0,77.6387,78.7375,77.2392,78.6376,79162.0
2020-03-13 13:30:00,86.72,87.27,86.1,87.08,54165.0,78.7466,79.246,78.1836,79.0735,54165.0
2020-03-13 14:00:00,86.9,86.92,85.67,85.83,124087.0,78.91,78.9282,77.7931,77.9384,124087.0
2020-03-13 14:30:00,85.95,86.32,85.19,86.25,210340.0,78.0474,78.3833,77.3572,78.3198,210340.0
2020-03-13 15:00:00,86.15,87.04,85.98,87.02,210674.0,78.229,79.0371,78.0746,79.019,210674.0
2020-03-13 15:30:00,87.07,90.53,85.1,90.41,288984.0,79.0644,82.2063,77.2755,82.0973,288984.0
2020-03-16 09:30:00,80.69,82.53,78.9,81.79,294267.0,73.271,74.9418,71.6456,74.2699,294267.0
2020-03-16 10:00:00,81.79,82.0,80.23,81.54,357243.0,74.2699,74.4605,72.8533,74.0428,357243.0
2020-03-16 10:30:00,81.81,84.0,81.4,83.08,154591.0,74.288,76.2767,73.9157,75.4412,154591.0
2020-03-16 11:00:00,83.25,85.33,82.83,84.98,74819.0,75.5956,77.4844,75.2142,77.1666,74819.0
2020-03-16 11:30:00,84.94,85.05,83.44,84.27,80846.0,77.1302,77.2301,75.7681,76.5218,80846.0
2020-03-16 12:00:00,84.17,84.46,83.02,83.32,88184.0,76.431,76.6944,75.3868,75.6592,88184.0
2020-03-16 12:30:00,83.53,83.72,82.09,82.65,46029.0,75.8499,76.0224,74.5423,75.0508,46029.0
2020-03-16 13:00:00,82.2,83.25,82.18,82.49,102128.0,74.6422,75.5956,74.624,74.9055,102128.0
2020-03-16 13:30:00,82.41,82.42,81.5,81.92,99303.0,74.8328,74.8419,74.0065,74.3879,99303.0
2020-03-16 14:00:00,81.84,81.84,81.0,81.46,285710.0,74.3153,74.3153,73.5525,73.9702,285710.0
2020-03-16 14:30:00,81.63,83.0,81.32,82.44,238395.0,74.1246,75.3686,73.8431,74.8601,238395.0
2020-03-16 15:00:00,82.44,82.88,81.43,81.49,265445.0,74.8601,75.2596,73.943,73.9974,265445.0
2020-03-16 15:30:00,81.43,81.43,79.37,79.63,1066040.0,73.943,73.943,72.0724,72.3085,1066040.0
2020-03-17 09:30:00,81.07,82.21,78.6,78.61,134684.0,73.6161,74.6512,71.3732,71.3822,134684.0
2020-03-17 10:00:00,78.53,80.57,78.27,80.37,159382.0,71.3096,73.162,71.0735,72.9804,159382.0
2020-03-17 10:30:00,80.45,80.98,79.73,80.85,84925.0,73.0531,73.5343,72.3993,73.4163,84925.0
2020-03-17 11:00:00,80.98,82.73,80.64,82.35,192328.0,73.5343,75.1234,73.2256,74.7784,192328.0
2020-03-17 11:30:00,82.38,83.18,81.98,83.07,147675.0,74.8056,75.5321,74.4424,75.4322,147675.0
2020-03-17 12:00:00,83.21,84.88,82.94,82.99,360802.0,75.5593,77.0757,75.3141,75.3595,360802.0
2020-03-17 12:30:00,82.96,83.23,81.93,82.4,235633.0,75.3323,75.5775,74.397,74.8238,235633.0
2020-03-17 13:00:00,82.42,82.83,81.02,81.54,242729.0,74.8419,75.2142,73.5707,74.0428,242729.0
2020-03-17 13:30:00,81.54,82.69,81.24,82.37,212588.0,74.0428,75.0871,73.7704,74.7965,212588.0
2020-03-17 14:00:00,82.38,83.88,81.95,83.49,231474.0,74.8056,76.1677,74.4151,75.8135,231474.0
2020-03-17 14:30:00,83.81,84.35,82.52,83.01,495806.0,76.1041,76.5945,74.9327,75.3777,495806.0
2020-03-17 15:00:00,83.0,83.12,81.89,81.95,426493.0,75.3686,75.4776,74.3607,74.4151,426493.0
2020-03-17 15:30:00,81.96,84.42,81.96,84.42,426771.0,74.4242,76.658,74.4242,76.658,426771.0
2020-03-18 09:30:00,78.58,80.41,78.44,79.73,240167.0,71.355,73.0167,71.2279,72.3993,240167.0
2020-03-18 10:00:00,79.85,80.68,79.17,80.0,133237.0,72.5082,73.2619,71.8907,72.6444,133237.0
2020-03-18 10:30:00,79.94,80.21,78.44,78.65,115958.0,72.59,72.8351,71.2279,71.4186,115958.0
2020-03-18 11:00:00,78.47,78.73,77.37,77.71,183246.0,71.2551,71.4912,70.2562,70.565,183246.0
2020-03-18 11:30:00,77.71,78.88,77.22,78.75,77627.0,70.565,71.6274,70.12,71.5094,77627.0
2020-03-18 12:00:00,78.71,78.79,77.42,77.93,119606.0,71.473,71.5457,70.3017,70.7648,119606.0
2020-03-18 12:30:00,77.86,77.86,76.83,76.9,301051.0,70.7012,70.7012,69.7659,69.8295,301051.0
2020-03-18 13:00:00,75.24,77.0,75.24,75.7,171309.0,68.3221,69.9203,68.3221,68.7398,171309.0
2020-03-18 13:30:00,75.78,76.6,74.77,75.5,209272.0,68.8124,69.557,67.8953,68.5582,209272.0
2020-03-18 14:00:00,75.56,75.84,74.12,74.6,229829.0,68.6127,68.8669,67.3051,67.7409,229829.0
2020-03-18 14:30:00,74.41,76.55,74.24,76.45,265406.0,67.5684,69.5116,67.414,69.4208,265406.0
2020-03-18 15:00:00,76.53,77.3,75.7,75.72,236648.0,69.4935,70.1927,68.7398,68.758,236648.0
2020-03-18 15:30:00,75.68,79.01,75.3,78.59,294739.0,68.7216,71.7455,68.3766,71.3641,294739.0
2020-03-19 09:30:00,77.77,78.01,75.02,77.33,203633.0,70.6195,70.8374,68.1223,70.2199,203633.0
2020-03-19 10:00:00,76.95,79.23,76.65,78.98,114626.0,69.8749,71.9452,69.6024,71.7182,114626.0
2020-03-19 10:30:00,79.0,79.46,77.64,77.97,126327.0,71.7364,72.1541,70.5014,70.8011,126327.0
2020-03-19 11:00:00,77.89,79.9,77.68,79.89,118823.0,70.7284,72.5536,70.5377,72.5445,118823.0
2020-03-19 11:30:00,79.73,80.37,79.09,79.41,170130.0,72.3993,72.9804,71.8181,72.1087,170130.0
2020-03-19 12:00:00,79.26,79.44,77.6,78.27,181812.0,71.9725,72.1359,70.4651,71.0735,181812.0
2020-03-19 12:30:00,78.15,79.14,77.49,78.57,153034.0,70.9645,71.8635,70.3652,71.3459,153034.0
2020-03-19 13:00:00,78.57,78.84,78.13,78.44,117021.0,71.3459,71.5911,70.9464,71.2279,117021.0
2020-03-19 13:30:00,78.33,79.92,78.15,79.21,140533.0,71.128,72.5718,70.9645,71.9271,140533.0
2020-03-19 14:00:00,79.31,79.86,78.72,79.39,177593.0,72.0179,72.5173,71.4821,72.0905,177593.0
2020-03-19 14:30:00,79.36,80.42,79.34,79.49,163754.0,72.0633,73.0258,72.0451,72.1813,163754.0
2020-03-19 15:00:00,79.55,79.87,78.31,79.53,230188.0,72.2358,72.5264,71.1098,72.2176,230188.0
2020-03-19 15:30:00,79.67,80.02,78.61,78.71,207906.0,72.3448,72.6626,71.3822,71.473,207906.0
2020-03-20 09:30:00,79.52,79.9,77.25,78.2,258753.0,72.2086,72.5536,70.1473,71.0099,258753.0
2020-03-20 10:00:00,78.0,79.59,78.0,79.34,36268.0,70.8283,72.2721,70.8283,72.0451,36268.0
2020-03-20 10:30:00,79.45,80.46,79.25,80.37,67463.0,72.145,73.0621,71.9634,72.9804,67463.0
2020-03-20 11:00:00,80.44,80.55,78.0,78.49,146091.0,73.044,73.1439,70.8283,71.2733,146091.0
2020-03-20 11:30:00,78.26,78.9,78.15,78.49,254930.0,71.0644,71.6456,70.9645,71.2733,254930.0
2020-03-20 12:00:00,78.37,78.5,76.92,77.2,152838.0,71.1643,71.2824,69.8476,70.1019,152838.0
2020-03-20 12:30:00,77.15,78.5,77.13,77.84,275497.0,70.0565,71.2824,70.0383,70.683,275497.0
2020-03-20 13:00:00,77.82,78.76,77.51,77.98,125490.0,70.6649,71.5184,70.3834,70.8102,125490.0
2020-03-20 13:30:00,78.22,78.37,77.59,78.23,180359.0,71.0281,71.1643,70.456,71.0372,180359.0
2020-03-20 14:00:00,78.22,78.53,76.75,77.03,96961.0,71.0281,71.3096,69.6933,69.9475,96961.0
2020-03-20 14:30:00,77.03,77.35,75.83,76.22,178561.0,69.9475,70.2381,68.8578,69.212,178561.0
2020-03-20 15:00:00,76.22,76.74,75.23,76.43,167008.0,69.212,69.6842,68.313,69.4027,167008.0
2020-03-20 15:30:00,76.76,77.03,74.82,75.14,327872.0,69.7023,69.9475,67.9407,68.2313,327872.0
2020-03-23 09:30:00,74.13,74.15,71.78,73.71,543036.0,67.9999,68.0182,65.8442,67.6146,543036.0
2020-03-23 10:00:00,73.82,74.3,72.76,73.69,197697.0,67.7155,68.1558,66.7432,67.5963,197697.0
2020-03-23 10:30:00,73.54,74.0,72.29,72.51,115418.0,67.4587,67.8806,66.312,66.5138,115418.0
2020-03-23 11:00:00,72.51,72.89,71.27,71.27,241441.0,66.5138,66.8624,65.3764,65.3764,241441.0
2020-03-23 11:30:00,71.35,71.88,70.56,71.19,172676.0,65.4498,65.9359,64.7251,65.303,172676.0
2020-03-23 12:00:00,71.29,72.35,70.76,71.96,179511.0,65.3947,66.3671,64.9085,66.0093,179511.0
2020-03-23 12:30:00,71.54,73.57,71.51,73.32,102532.0,65.624,67.4862,65.5965,67.2569,102532.0
2020-03-23 13:00:00,73.23,74.06,72.65,72.91,168659.0,67.1743,67.9357,66.6423,66.8808,168659.0
2020-03-23 13:30:00,72.62,73.38,71.68,71.95,107469.0,66.6147,67.3119,65.7525,66.0001,107469.0
2020-03-23 14:00:00,71.73,72.65,71.27,72.36,254302.0,65.7983,66.6423,65.3764,66.3762,254302.0
2020-03-23 14:30:00,72.56,72.83,71.68,71.77,142073.0,66.5597,66.8074,65.7525,65.835,142073.0
2020-03-23 15:00:00,71.86,72.2,70.85,70.89,198080.0,65.9176,66.2295,64.9911,65.0278,198080.0
2020-03-23 15:30:00,71.03,72.36,70.61,71.6,399920.0,65.1562,66.3762,64.771,65.6791,399920.0
2020-03-24 09:30:00,75.45,77.3,75.42,76.3,206371.0,69.2107,70.9077,69.1832,69.9904,206371.0
2020-03-24 10:00:00,76.32,77.57,76.07,77.3,146030.0,70.0088,71.1554,69.7794,70.9077,146030.0
2020-03-24 10:30:00,77.3,77.65,76.82,76.97,254550.0,70.9077,71.2288,70.4674,70.605,254550.0
2020-03-24 11:00:00,77.07,77.43,76.61,77.37,139676.0,70.6967,71.027,70.2748,70.9719,139676.0
2020-03-24 11:30:00,77.39,78.01,77.01,78.01,114864.0,70.9903,71.559,70.6417,71.559,114864.0
2020-03-24 12:00:00,77.97,78.83,77.89,78.79,135636.0,71.5223,72.3112,71.4489,72.2745,135636.0
2020-03-24 12:30:00,78.7,79.0,77.92,77.92,101451.0,72.192,72.4671,71.4765,71.4765,101451.0
2020-03-24 13:00:00,77.84,78.13,77.18,77.79,270281.0,71.4031,71.6691,70.7977,71.3572,270281.0
2020-03-24 13:30:00,77.82,78.01,76.72,76.85,226855.0,71.3847,71.559,70.3757,70.4949,226855.0
2020-03-24 14:00:00,76.85,77.21,76.21,76.98,166634.0,70.4949,70.8252,69.9079,70.6142,166634.0
2020-03-24 14:30:00,77.03,78.15,76.76,78.15,152552.0,70.6601,71.6874,70.4124,71.6874,152552.0
2020-03-24 15:00:00,78.09,78.52,78.0,78.41,133188.0,71.6324,72.0268,71.5498,71.9259,133188.0
2020-03-24 15:30:00,78.5,79.47,78.14,79.29,355850.0,72.0085,72.8983,71.6783,72.7332,355850.0
2020-03-25 09:30:00,79.67,81.33,78.69,78.72,211264.0,73.0817,74.6045,72.1828,72.2103,211264.0
2020-03-25 10:00:00,78.68,79.15,78.05,78.87,69978.0,72.1736,72.6047,71.5957,72.3479,69978.0
2020-03-25 10:30:00,79.23,80.27,78.9,80.15,115217.0,72.6781,73.6321,72.3754,73.522,115217.0
2020-03-25 11:00:00,80.17,80.61,79.86,80.15,70345.0,73.5404,73.944,73.256,73.522,70345.0
2020-03-25 11:30:00,80.09,80.6,79.95,80.43,147707.0,73.467,73.9348,73.3386,73.7789,147707.0
2020-03-25 12:00:00,80.5,82.25,80.49,82.07,122194.0,73.8431,75.4484,73.8339,75.2833,122194.0
2020-03-25 12:30:00,82.05,83.15,81.74,82.53,85034.0,75.2649,76.274,74.9806,75.7052,85034.0
2020-03-25 13:00:00,82.55,83.84,82.46,83.48,320289.0,75.7236,76.9069,75.641,76.5767,320289.0
2020-03-25 13:30:00,83.59,84.43,83.28,83.48,112639.0,76.6776,77.4481,76.3932,76.5767,112639.0
2020-03-25 14:00:00,83.54,83.83,82.5,83.42,145346.0,76.6317,76.8977,75.6777,76.5216,145346.0
2020-03-25 14:30:00,83.3,84.0,82.54,83.84,86898.0,76.4116,77.0537,75.7144,76.9069,86898.0
2020-03-25 15:00:00,83.77,84.08,83.39,83.51,134021.0,76.8427,77.1271,76.4941,76.6042,134021.0
2020-03-25 15:30:00,83.55,84.07,81.04,81.35,259503.0,76.6409,77.1179,74.3385,74.6228,259503.0
2020-03-26 09:30:00,82.13,83.83,82.11,83.73,181452.0,75.3383,76.8977,75.32,76.806,181452.0
2020-03-26 10:00:00,83.8,85.13,83.29,84.49,80751.0,76.8702,78.0902,76.4024,77.5032,80751.0
2020-03-26 10:30:00,84.31,84.93,83.73,84.27,76215.0,77.338,77.9068,76.806,77.3013,76215.0
2020-03-26 11:00:00,84.42,85.06,83.89,84.96,187788.0,77.4389,78.026,76.9528,77.9343,187788.0
2020-03-26 11:30:00,85.06,85.57,85.01,85.31,94931.0,78.026,78.4938,77.9802,78.2553,94931.0
2020-03-26 12:00:00,85.39,85.62,84.58,85.28,69861.0,78.3287,78.5397,77.5857,78.2278,69861.0
2020-03-26 12:30:00,85.34,85.63,84.95,85.53,92114.0,78.2829,78.5489,77.9251,78.4572,92114.0
2020-03-26 13:00:00,85.5,85.64,84.28,84.55,79795.0,78.4296,78.5581,77.3105,77.5582,79795.0
2020-03-26 13:30:00,84.48,85.13,84.06,84.7,130495.0,77.494,78.0902,77.1087,77.6958,130495.0
2020-03-26 14:00:00,84.76,84.91,84.19,84.75,360896.0,77.7508,77.8884,77.228,77.7417,360896.0
2020-03-26 14:30:00,84.73,85.43,84.71,85.26,196265.0,77.7233,78.3654,77.705,78.2095,196265.0
2020-03-26 15:00:00,85.23,85.39,84.8,85.38,162360.0,78.182,78.3287,77.7875,78.3196,162360.0
2020-03-26 15:30:00,85.38,86.58,84.65,86.09,379449.0,78.3196,79.4203,77.6499,78.9708,379449.0
2020-03-27 09:30:00,83.23,83.57,82.33,83.28,113829.0,76.3473,76.6592,75.5218,76.3932,113829.0
2020-03-27 10:00:00,82.9,83.62,82.82,83.02,281497.0,76.0446,76.7051,75.9713,76.1547,281497.0
2020-03-27 10:30:00,83.03,83.32,82.72,83.32,136001.0,76.1639,76.4299,75.8795,76.4299,136001.0
2020-03-27 11:00:00,83.37,84.14,83.21,83.38,256625.0,76.4758,77.1821,76.329,76.4849,256625.0
2020-03-27 11:30:00,83.48,83.75,82.81,82.93,803593.0,76.5767,76.8243,75.9621,76.0722,803593.0
2020-03-27 12:00:00,82.93,83.45,82.76,83.25,202209.0,76.0722,76.5492,75.9162,76.3657,202209.0
2020-03-27 12:30:00,83.19,83.88,83.18,83.82,88690.0,76.3107,76.9436,76.3015,76.8886,88690.0
2020-03-27 13:00:00,83.82,84.07,83.27,83.41,79298.0,76.8886,77.1179,76.384,76.5125,79298.0
2020-03-27 13:30:00,83.46,84.61,83.44,84.06,144298.0,76.5583,77.6132,76.54,77.1087,144298.0
2020-03-27 14:00:00,84.0,84.36,83.76,84.17,70248.0,77.0537,77.3839,76.8335,77.2096,70248.0
2020-03-27 14:30:00,84.17,84.67,83.98,84.59,215062.0,77.2096,77.6683,77.0353,77.5949,215062.0
2020-03-27 15:00:00,84.71,85.7,84.54,85.48,256283.0,77.705,78.6131,77.549,78.4113,256283.0
2020-03-27 15:30:00,85.37,85.55,83.24,83.53,239995.0,78.3104,78.4755,76.3565,76.6225,239995.0
2020-03-30 09:30:00,83.83,84.32,82.81,83.43,109807.0,76.8977,77.3472,75.9621,76.5308,109807.0
2020-03-30 10:00:00,83.51,84.02,83.25,83.83,53584.0,76.6042,77.072,76.3657,76.8977,53584.0
2020-03-30 10:30:00,83.82,84.38,83.67,83.74,84164.0,76.8886,77.4023,76.751,76.8152,84164.0
2020-03-30 11:00:00,83.74,84.79,83.74,84.72,74145.0,76.8152,77.7783,76.8152,77.7141,74145.0
2020-03-30 11:30:00,84.7,84.78,84.46,84.64,70462.0,77.6958,77.7692,77.4756,77.6408,70462.0
2020-03-30 12:00:00,84.54,84.95,84.28,84.92,72928.0,77.549,77.9251,77.3105,77.8976,72928.0
2020-03-30 12:30:00,84.84,84.96,84.55,84.9,446326.0,77.8242,77.9343,77.5582,77.8793,446326.0
2020-03-30 13:00:00,84.83,85.01,84.58,84.95,328353.0,77.815,77.9802,77.5857,77.9251,328353.0
2020-03-30 13:30:00,84.96,84.96,84.57,84.74,65597.0,77.9343,77.9343,77.5765,77.7325,65597.0
2020-03-30 14:00:00,84.62,84.72,84.16,84.72,206938.0,77.6224,77.7141,77.2004,77.7141,206938.0
2020-03-30 14:30:00,84.62,85.22,84.62,85.04,75318.0,77.6224,78.1728,77.6224,78.0077,75318.0
2020-03-30 15:00:00,85.03,85.63,84.72,84.91,136207.0,77.9985,78.5489,77.7141,77.8884,136207.0
2020-03-30 15:30:00,85.02,85.88,84.76,85.53,471613.0,77.9893,78.7782,77.7508,78.4572,471613.0
2020-03-31 09:30:00,85.25,85.4,84.38,84.87,107652.0,78.2003,78.3379,77.4023,77.8517,107652.0
2020-03-31 10:00:00,84.71,85.68,84.71,85.4,64651.0,77.705,78.5947,77.705,78.3379,64651.0
2020-03-31 10:30:00,85.38,85.65,85.3,85.31,75788.0,78.3196,78.5672,78.2462,78.2553,75788.0
2020-03-31 11:00:00,85.32,85.62,85.12,85.6,25786.0,78.2645,78.5397,78.0811,78.5214,25786.0
2020-03-31 11:30:00,85.71,85.85,85.56,85.67,28294.0,78.6223,78.7507,78.4847,78.5856,28294.0
2020-03-31 12:00:00,85.65,85.75,84.88,85.0,68396.0,78.5672,78.659,77.8609,77.971,68396.0
2020-03-31 12:30:00,84.99,84.99,84.4,84.5,246496.0,77.9618,77.9618,77.4206,77.5123,246496.0
2020-03-31 13:00:00,84.52,84.73,83.97,84.09,61815.0,77.5307,77.7233,77.0262,77.1362,61815.0
2020-03-31 13:30:00,84.1,84.77,84.0,84.75,63437.0,77.1454,77.76,77.0537,77.7417,63437.0
2020-03-31 14:00:00,84.7,84.84,84.34,84.7,40753.0,77.6958,77.8242,77.3656,77.6958,40753.0
2020-03-31 14:30:00,84.65,85.0,84.59,84.71,80485.0,77.6499,77.971,77.5949,77.705,80485.0
2020-03-31 15:00:00,84.77,84.89,83.54,83.7,133950.0,77.76,77.8701,76.6317,76.7785,133950.0
2020-03-31 15:30:00,83.83,84.27,83.64,84.03,117501.0,76.8977,77.3013,76.7234,77.0812,117501.0
2020-04-01 09:30:00,80.74,81.07,80.28,80.74,91253.0,74.0633,74.366,73.6413,74.0633,91253.0
2020-04-01 10:00:00,80.81,81.17,80.42,80.93,62589.0,74.1275,74.4577,73.7697,74.2375,62589.0
2020-04-01 10:30:00,80.82,81.25,80.75,80.93,120126.0,74.1366,74.5311,74.0724,74.2375,120126.0
2020-04-01 11:00:00,81.02,81.4,80.67,80.71,86269.0,74.3201,74.6687,73.999,74.0357,86269.0
2020-04-01 11:30:00,80.72,80.93,80.39,80.54,88602.0,74.0449,74.2375,73.7422,73.8798,88602.0
2020-04-01 12:00:00,80.49,80.49,79.94,79.94,195165.0,73.8339,73.8339,73.3294,73.3294,195165.0
2020-04-01 12:30:00,79.97,80.17,79.52,79.71,174594.0,73.3569,73.5404,72.9441,73.1184,174594.0
2020-04-01 13:00:00,79.69,80.09,79.55,79.96,353918.0,73.1001,73.467,72.9717,73.3478,353918.0
2020-04-01 13:30:00,79.83,80.4,79.74,80.34,63801.0,73.2285,73.7514,73.146,73.6963,63801.0
2020-04-01 14:00:00,80.35,80.59,79.99,80.13,93975.0,73.7055,73.9257,73.3753,73.5037,93975.0
2020-04-01 14:30:00,79.99,80.12,79.67,79.67,115124.0,73.3753,73.4945,73.0817,73.0817,115124.0
2020-04-01 15:00:00,79.68,79.9,79.4,79.42,191628.0,73.0909,73.2927,72.8341,72.8524,191628.0
2020-04-01 15:30:00,79.42,80.19,79.08,79.9,878973.0,72.8524,73.5587,72.5405,73.2927,878973.0
2020-04-02 09:30:00,79.33,80.4,79.22,80.15,86967.0,72.7699,73.7514,72.669,73.522,86967.0
2020-04-02 10:00:00,80.11,81.0,80.03,81.0,116418.0,73.4854,74.3018,73.412,74.3018,116418.0
2020-04-02 10:30:00,80.95,82.39,80.91,81.66,257032.0,74.2559,75.5768,74.2192,74.9072,257032.0
2020-04-02 11:00:00,81.45,81.69,80.7,80.73,68298.0,74.7145,74.9347,74.0266,74.0541,68298.0
2020-04-02 11:30:00,80.91,81.49,80.76,81.36,227457.0,74.2192,74.7512,74.0816,74.632,227457.0
2020-04-02 12:00:00,81.32,81.61,81.18,81.27,60056.0,74.5953,74.8613,74.4669,74.5494,60056.0
2020-04-02 12:30:00,81.09,81.38,80.98,81.14,37703.0,74.3843,74.6503,74.2834,74.4302,37703.0
2020-04-02 13:00:00,81.09,81.38,80.03,80.03,37805.0,74.3843,74.6503,73.412,73.412,37805.0
2020-04-02 13:30:00,79.93,80.44,79.92,80.03,55525.0,73.3202,73.7881,73.3111,73.412,55525.0
2020-04-02 14:00:00,80.02,80.02,79.23,79.87,98957.0,73.4028,73.4028,72.6781,73.2652,98957.0
2020-04-02 14:30:00,79.75,80.26,79.51,80.24,41775.0,73.1551,73.623,72.935,73.6046,41775.0
2020-04-02 15:00:00,80.33,80.48,79.98,80.16,77332.0,73.6872,73.8248,73.3661,73.5312,77332.0
2020-04-02 15:30:00,80.34,81.21,79.83,81.14,149566.0,73.6963,74.4944,73.2285,74.4302,149566.0
2020-04-03 09:30:00,80.76,81.68,80.74,81.35,134533.0,74.0816,74.9255,74.0633,74.6228,134533.0
2020-04-03 10:00:00,81.4,81.59,80.61,80.64,26075.0,74.6687,74.843,73.944,73.9715,26075.0
2020-04-03 10:30:00,80.7,80.72,80.16,80.46,54259.0,74.0266,74.0449,73.5312,73.8064,54259.0
2020-04-03 11:00:00,80.45,80.68,79.87,80.1,87549.0,73.7972,74.0082,73.2652,73.4762,87549.0
2020-04-03 11:30:00,79.97,80.21,79.63,79.87,51673.0,73.3569,73.5771,73.045,73.2652,51673.0
2020-04-03 12:00:00,79.91,79.91,79.28,79.44,44406.0,73.3019,73.3019,72.724,72.8708,44406.0
2020-04-03 12:30:00,79.44,79.84,79.41,79.58,28906.0,72.8708,73.2377,72.8432,72.9992,28906.0
2020-04-03 13:00:00,79.6,79.84,79.34,79.37,40580.0,73.0175,73.2377,72.779,72.8065,40580.0
2020-04-03 13:30:00,79.35,79.43,79.04,79.22,30702.0,72.7882,72.8616,72.5038,72.669,30702.0
2020-04-03 14:00:00,79.33,79.49,79.0,79.46,43269.0,72.7699,72.9166,72.4671,72.8891,43269.0
2020-04-03 14:30:00,79.44,79.85,79.12,79.81,60804.0,72.8708,73.2469,72.5772,73.2102,60804.0
2020-04-03 15:00:00,79.86,80.08,79.51,79.81,74369.0,73.256,73.4578,72.935,73.2102,74369.0
2020-04-03 15:30:00,79.81,80.23,79.27,79.8,333179.0,73.2102,73.5954,72.7148,73.201,333179.0
2020-04-06 09:30:00,82.83,84.32,82.83,84.27,371118.0,75.9804,77.3472,75.9804,77.3013,371118.0
2020-04-06 10:00:00,84.27,84.76,84.22,84.3,163069.0,77.3013,77.7508,77.2555,77.3289,163069.0
2020-04-06 10:30:00,84.33,84.33,83.8,84.06,141796.0,77.3564,77.3564,76.8702,77.1087,141796.0
2020-04-06 11:00:00,84.13,84.32,83.88,84.27,73813.0,77.1729,77.3472,76.9436,77.3013,73813.0
2020-04-06 11:30:00,84.38,84.86,84.28,84.75,129425.0,77.4023,77.8426,77.3105,77.7417,129425.0
2020-04-06 12:00:00,84.81,85.4,84.7,85.26,98871.0,77.7967,78.3379,77.6958,78.2095,98871.0
2020-04-06 12:30:00,85.22,85.33,84.99,85.26,28742.0,78.1728,78.2737,77.9618,78.2095,28742.0
2020-04-06 13:00:00,85.31,85.31,85.11,85.17,41246.0,78.2553,78.2553,78.0719,78.1269,41246.0
2020-04-06 13:30:00,85.21,85.55,85.03,85.44,187533.0,78.1636,78.4755,77.9985,78.3746,187533.0
2020-04-06 14:00:00,85.43,85.43,84.88,85.01,334141.0,78.3654,78.3654,77.8609,77.9802,334141.0
2020-04-06 14:30:00,85.11,85.25,84.86,85.2,88077.0,78.0719,78.2003,77.8426,78.1544,88077.0
2020-04-06 15:00:00,85.16,85.43,84.98,85.4,92968.0,78.1177,78.3654,77.9526,78.3379,92968.0
2020-04-06 15:30:00,85.4,86.41,85.29,85.93,314706.0,78.3379,79.2644,78.237,78.8241,314706.0
2020-04-07 09:30:00,88.92,89.8,88.66,89.65,201035.0,81.5668,82.374,81.3283,82.2365,201035.0
2020-04-07 10:00:00,89.65,89.76,88.09,88.25,132701.0,82.2365,82.3374,80.8055,80.9522,132701.0
2020-04-07 10:30:00,88.23,88.74,87.42,87.85,94501.0,80.9339,81.4017,80.1909,80.5853,94501.0
2020-04-07 11:00:00,87.84,88.73,87.62,88.62,65717.0,80.5761,81.3925,80.3743,81.2916,65717.0
2020-04-07 11:30:00,88.63,89.18,88.63,88.74,128789.0,81.3008,81.8053,81.3008,81.4017,128789.0
2020-04-07 12:00:00,88.79,89.61,88.78,89.37,42677.0,81.4476,82.1998,81.4384,81.9796,42677.0
2020-04-07 12:30:00,89.38,89.45,89.05,89.2,146880.0,81.9888,82.053,81.6861,81.8237,146880.0
2020-04-07 13:00:00,89.21,89.34,88.71,88.91,73367.0,81.8328,81.9521,81.3742,81.5576,73367.0
2020-04-07 13:30:00,88.89,88.91,88.42,88.43,46168.0,81.5393,81.5576,81.1082,81.1173,46168.0
2020-04-07 14:00:00,88.47,88.47,87.65,87.95,130485.0,81.154,81.154,80.4018,80.677,130485.0
2020-04-07 14:30:00,87.92,88.07,86.73,86.89,137033.0,80.6495,80.7871,79.5579,79.7047,137033.0
2020-04-07 15:00:00,86.98,87.71,86.55,86.68,108062.0,79.7872,80.4569,79.3928,79.5121,108062.0
2020-04-07 15:30:00,86.72,88.0,86.46,86.52,104247.0,79.5487,80.7229,79.3102,79.3653,104247.0
2020-04-08 09:30:00,87.47,87.76,87.03,87.13,154616.0,80.2367,80.5027,79.8331,79.9248,154616.0
2020-04-08 10:00:00,87.22,87.7,86.81,87.64,97813.0,80.0074,80.4477,79.6313,80.3927,97813.0
2020-04-08 10:30:00,87.63,88.1,87.46,88.09,67477.0,80.3835,80.8146,80.2276,80.8055,67477.0
2020-04-08 11:00:00,88.07,88.86,87.99,88.76,64854.0,80.7871,81.5118,80.7137,81.4201,64854.0
2020-04-08 11:30:00,88.85,89.25,88.74,88.81,288995.0,81.5026,81.8695,81.4017,81.4659,288995.0
2020-04-08 12:00:00,88.84,89.12,88.6,88.87,40104.0,81.4934,81.7503,81.2733,81.521,40104.0
2020-04-08 12:30:00,88.94,89.31,88.82,89.09,50556.0,81.5852,81.9246,81.4751,81.7228,50556.0
2020-04-08 13:00:00,89.12,89.39,88.94,89.21,94953.0,81.7503,81.998,81.5852,81.8328,94953.0
2020-04-08 13:30:00,89.2,89.2,88.7,88.78,85325.0,81.8237,81.8237,81.365,81.4384,85325.0
2020-04-08 14:00:00,88.79,89.74,88.79,89.71,235215.0,81.4476,82.319,81.4476,82.2915,235215.0
2020-04-08 14:30:00,89.72,90.05,89.66,89.99,48403.0,82.3007,82.6034,82.2456,82.5483,48403.0
2020-04-08 15:00:00,89.97,90.29,89.8,90.07,120661.0,82.53,82.8235,82.374,82.6217,120661.0
2020-04-08 15:30:00,90.14,90.58,89.54,90.15,125005.0,82.6859,83.0895,82.1355,82.6951,125005.0
2020-04-09 09:30:00,91.52,93.44,91.31,93.43,163749.0,83.9518,85.713,83.7592,85.7039,163749.0
2020-04-09 10:00:00,93.31,93.41,92.26,92.92,150196.0,85.5938,85.6855,84.6306,85.236,150196.0
2020-04-09 10:30:00,93.04,93.39,92.67,93.04,66735.0,85.3461,85.6672,85.0067,85.3461,66735.0
2020-04-09 11:00:00,93.04,93.04,92.23,92.7,65073.0,85.3461,85.3461,84.6031,85.0342,65073.0
2020-04-09 11:30:00,92.73,93.0,92.49,92.98,130151.0,85.0618,85.3094,84.8416,85.2911,130151.0
2020-04-09 12:00:00,92.99,93.29,92.9,93.0,211640.0,85.3003,85.5754,85.2177,85.3094,211640.0
2020-04-09 12:30:00,92.99,93.57,92.94,93.4,330473.0,85.3003,85.8323,85.2544,85.6763,330473.0
2020-04-09 13:00:00,93.46,93.5,93.2,93.46,84515.0,85.7314,85.7681,85.4929,85.7314,84515.0
2020-04-09 13:30:00,93.52,93.56,92.73,93.09,52601.0,85.7864,85.8231,85.0618,85.392,52601.0
2020-04-09 14:00:00,93.09,93.11,92.08,92.16,88636.0,85.392,85.4103,84.4655,84.5389,88636.0
2020-04-09 14:30:00,92.16,92.46,91.13,91.57,173252.0,84.5389,84.8141,83.5941,83.9977,173252.0
2020-04-09 15:00:00,91.59,92.21,91.36,92.2,211601.0,84.016,84.5848,83.805,84.5756,211601.0
2020-04-09 15:30:00,92.3,92.51,91.98,92.22,250287.0,84.6673,84.8599,84.3738,84.5939,250287.0
2020-04-13 09:30:00,91.86,91.92,90.38,90.41,191656.0,84.2637,84.3187,82.9061,82.9336,191656.0
2020-04-13 10:00:00,90.4,90.87,89.72,89.97,93796.0,82.9244,83.3556,82.3007,82.53,93796.0
2020-04-13 10:30:00,89.98,90.04,89.42,89.53,96749.0,82.5392,82.5942,82.0255,82.1264,96749.0
2020-04-13 11:00:00,89.52,89.92,89.11,89.9,62762.0,82.1172,82.4841,81.7411,82.4658,62762.0
2020-04-13 11:30:00,89.91,90.11,89.55,89.93,52301.0,82.475,82.6584,82.1447,82.4933,52301.0
2020-04-13 12:00:00,89.88,90.57,89.88,90.22,92583.0,82.4474,83.0804,82.4474,82.7593,92583.0
2020-04-13 12:30:00,90.18,90.18,89.67,89.73,305917.0,82.7226,82.7226,82.2548,82.3098,305917.0
2020-04-13 13:00:00,89.74,89.83,89.44,89.58,166084.0,82.319,82.4016,82.0438,82.1722,166084.0
2020-04-13 13:30:00,89.51,90.11,89.51,89.98,130496.0,82.108,82.6584,82.108,82.5392,130496.0
2020-04-13 14:00:00,90.0,90.18,89.61,89.79,117538.0,82.5575,82.7226,82.1998,82.3649,117538.0
2020-04-13 14:30:00,89.8,90.02,89.62,89.98,384063.0,82.374,82.5759,82.2089,82.5392,384063.0
2020-04-13 15:00:00,89.91,90.27,89.61,90.13,103822.0,82.475,82.8052,82.1998,82.6768,103822.0
2020-04-13 15:30:00,90.12,90.65,90.04,90.24,265970.0,82.6676,83.1538,82.5942,82.7777,265970.0
2020-04-14 09:30:00,92.01,92.61,91.75,92.58,85022.0,84.4013,84.9517,84.1628,84.9242,85022.0
2020-04-14 10:00:00,92.65,93.03,92.39,92.65,102934.0,84.9884,85.3369,84.7499,84.9884,102934.0
2020-04-14 10:30:00,92.66,92.67,92.0,92.01,72715.0,84.9975,85.0067,84.3921,84.4013,72715.0
2020-04-14 11:00:00,91.98,92.14,91.48,91.76,241812.0,84.3738,84.5205,83.9151,84.172,241812.0
2020-04-14 11:30:00,91.75,92.0,91.68,91.73,114666.0,84.1628,84.3921,84.0986,84.1444,114666.0
2020-04-14 12:00:00,91.76,92.45,91.76,92.26,85784.0,84.172,84.8049,84.172,84.6306,85784.0
2020-04-14 12:30:00,92.3,92.33,92.08,92.29,176035.0,84.6673,84.6948,84.4655,84.6581,176035.0
2020-04-14 13:00:00,92.16,92.21,91.99,92.17,23829.0,84.5389,84.5848,84.3829,84.5481,23829.0
2020-04-14 13:30:00,92.17,92.53,92.17,92.43,66821.0,84.5481,84.8783,84.5481,84.7866,66821.0
2020-04-14 14:00:00,92.39,92.61,92.26,92.47,63754.0,84.7499,84.9517,84.6306,84.8233,63754.0
2020-04-14 14:30:00,92.49,92.52,92.35,92.5,38495.0,84.8416,84.8691,84.7132,84.8508,38495.0
2020-04-14 15:00:00,92.49,92.49,92.09,92.46,110559.0,84.8416,84.8416,84.4747,84.8141,110559.0
2020-04-14 15:30:00,92.45,92.75,92.41,92.62,201877.0,84.8049,85.0801,84.7682,84.9608,201877.0
2020-04-15 09:30:00,90.13,90.21,89.51,89.9,70013.0,82.6768,82.7501,82.108,82.4658,70013.0
2020-04-15 10:00:00,89.84,89.95,89.11,89.17,196234.0,82.4107,82.5116,81.7411,81.7961,196234.0
2020-04-15 10:30:00,89.24,89.38,88.95,89.32,163141.0,81.8604,81.9888,81.5943,81.9337,163141.0
2020-04-15 11:00:00,89.25,89.3,88.88,89.16,54790.0,81.8695,81.9154,81.5301,81.787,54790.0
2020-04-15 11:30:00,89.23,89.5,88.97,89.14,61239.0,81.8512,82.0989,81.6127,81.7686,61239.0
2020-04-15 12:00:00,89.12,89.41,88.99,89.41,64592.0,81.7503,82.0163,81.631,82.0163,64592.0
2020-04-15 12:30:00,89.38,89.7,89.29,89.54,68326.0,81.9888,82.2823,81.9062,82.1355,68326.0
2020-04-15 13:00:00,89.55,90.12,89.55,89.75,99596.0,82.1447,82.6676,82.1447,82.3282,99596.0
2020-04-15 13:30:00,89.73,89.73,89.37,89.46,83917.0,82.3098,82.3098,81.9796,82.0622,83917.0
2020-04-15 14:00:00,89.47,89.98,89.47,89.96,46942.0,82.0713,82.5392,82.0713,82.5208,46942.0
2020-04-15 14:30:00,89.99,90.21,89.88,90.12,67979.0,82.5483,82.7501,82.4474,82.6676,67979.0
2020-04-15 15:00:00,90.14,90.18,89.6,89.72,59868.0,82.6859,82.7226,82.1906,82.3007,59868.0
2020-04-15 15:30:00,89.75,89.85,89.44,89.72,91734.0,82.3282,82.4199,82.0438,82.3007,91734.0
2020-04-16 09:30:00,89.87,90.06,88.92,88.93,159847.0,82.4383,82.6125,81.5668,81.576,159847.0
2020-04-16 10:00:00,88.93,89.05,88.54,89.05,117063.0,81.576,81.6861,81.2182,81.6861,117063.0
2020-04-16 10:30:00,89.11,89.49,88.88,89.49,96238.0,81.7411,82.0897,81.5301,82.0897,96238.0
2020-04-16 11:00:00,89.45,89.81,89.37,89.61,62157.0,82.053,82.3832,81.9796,82.1998,62157.0
2020-04-16 11:30:00,89.47,89.81,89.24,89.75,76459.0,82.0713,82.3832,81.8604,82.3282,76459.0
2020-04-16 12:00:00,89.76,89.8,88.8,88.95,125524.0,82.3374,82.374,81.4567,81.5943,125524.0
2020-04-16 12:30:00,88.91,89.04,88.6,88.98,66059.0,81.5576,81.6769,81.2733,81.6219,66059.0
2020-04-16 13:00:00,89.0,89.21,88.93,89.2,96570.0,81.6402,81.8328,81.576,81.8237,96570.0
2020-04-16 13:30:00,89.18,89.33,88.98,89.11,169615.0,81.8053,81.9429,81.6219,81.7411,169615.0
2020-04-16 14:00:00,89.1,89.52,88.92,89.28,99700.0,81.7319,82.1172,81.5668,81.897,99700.0
2020-04-16 14:30:00,89.31,89.59,89.2,89.45,34680.0,81.9246,82.1814,81.8237,82.053,34680.0
2020-04-16 15:00:00,89.42,89.62,89.19,89.62,146660.0,82.0255,82.2089,81.8145,82.2089,146660.0
2020-04-16 15:30:00,89.63,89.85,89.54,89.62,278600.0,82.2181,82.4199,82.1355,82.2089,278600.0
2020-04-17 09:30:00,92.09,92.71,91.88,92.66,113509.0,84.4747,85.0434,84.282,84.9975,113509.0
2020-04-17 10:00:00,92.64,92.65,91.63,91.89,50609.0,84.9792,84.9884,84.0527,84.2912,50609.0
2020-04-17 10:30:00,91.78,91.83,91.45,91.7,31759.0,84.1903,84.2362,83.8876,84.1169,31759.0
2020-04-17 11:00:00,91.6,91.88,91.47,91.55,82285.0,84.0252,84.282,83.9059,83.9793,82285.0
2020-04-17 11:30:00,91.63,91.99,91.56,91.8,30831.0,84.0527,84.3829,83.9885,84.2087,30831.0
2020-04-17 12:00:00,91.82,92.05,91.74,91.88,102785.0,84.227,84.438,84.1536,84.282,102785.0
2020-04-17 12:30:00,91.88,92.37,91.87,92.25,47285.0,84.282,84.7315,84.2729,84.6214,47285.0
2020-04-17 13:00:00,92.23,92.5,92.18,92.25,30752.0,84.6031,84.8508,84.5572,84.6214,30752.0
2020-04-17 13:30:00,92.26,92.39,92.06,92.23,72414.0,84.6306,84.7499,84.4472,84.6031,72414.0
2020-04-17 14:00:00,92.22,92.22,91.96,92.01,25693.0,84.5939,84.5939,84.3554,84.4013,25693.0
2020-04-17 14:30:00,91.91,92.06,91.78,92.05,37924.0,84.3096,84.4472,84.1903,84.438,37924.0
2020-04-17 15:00:00,92.04,92.31,91.99,92.3,105529.0,84.4288,84.6765,84.3829,84.6673,105529.0
2020-04-17 15:30:00,92.31,93.2,92.31,93.0,168072.0,84.6765,85.4929,84.6765,85.3094,168072.0
2020-04-20 09:30:00,91.4,91.86,91.0,91.72,130513.0,83.8417,84.2637,83.4748,84.1353,130513.0
2020-04-20 10:00:00,91.66,91.88,91.56,91.72,37469.0,84.0802,84.282,83.9885,84.1353,37469.0
2020-04-20 10:30:00,91.67,92.49,91.65,92.29,82261.0,84.0894,84.8416,84.0711,84.6581,82261.0
2020-04-20 11:00:00,92.32,92.44,92.11,92.37,42210.0,84.6857,84.7957,84.493,84.7315,42210.0
2020-04-20 11:30:00,92.27,92.7,92.25,92.59,33278.0,84.6398,85.0342,84.6214,84.9333,33278.0
2020-04-20 12:00:00,92.58,92.59,92.28,92.45,48044.0,84.9242,84.9333,84.649,84.8049,48044.0
2020-04-20 12:30:00,92.38,92.6,92.36,92.36,20116.0,84.7407,84.9425,84.7224,84.7224,20116.0
2020-04-20 13:00:00,92.34,92.35,91.88,92.04,82629.0,84.704,84.7132,84.282,84.4288,82629.0
2020-04-20 13:30:00,92.04,92.08,91.8,92.02,59971.0,84.4288,84.4655,84.2087,84.4105,59971.0
2020-04-20 14:00:00,92.01,92.11,91.16,91.17,163200.0,84.4013,84.493,83.6216,83.6308,163200.0
2020-04-20 14:30:00,91.23,91.52,90.83,90.84,88519.0,83.6858,83.9518,83.3189,83.328,88519.0
2020-04-20 15:00:00,90.86,91.2,90.78,91.1,63985.0,83.3464,83.6583,83.273,83.5665,63985.0
2020-04-20 15:30:00,91.15,91.39,90.96,91.09,127376.0,83.6124,83.8326,83.4381,83.5574,127376.0
2020-04-21 09:30:00,89.02,90.04,88.72,89.82,147537.0,81.6585,82.5942,81.3834,82.3924,147537.0
2020-04-21 10:00:00,89.84,89.84,89.27,89.68,51494.0,82.4107,82.4107,81.8879,82.264,51494.0
2020-04-21 10:30:00,89.65,89.7,88.97,88.97,43683.0,82.2365,82.2823,81.6127,81.6127,43683.0
2020-04-21 11:00:00,88.97,89.0,88.39,88.39,91934.0,81.6127,81.6402,81.0806,81.0806,91934.0
2020-04-21 11:30:00,88.5,88.79,88.26,88.59,36123.0,81.1816,81.4476,80.9614,81.2641,36123.0
2020-04-21 12:00:00,88.65,88.67,88.38,88.41,44781.0,81.3191,81.3375,81.0715,81.099,44781.0
2020-04-21 12:30:00,88.41,88.63,88.11,88.55,26035.0,81.099,81.3008,80.8238,81.2274,26035.0
2020-04-21 13:00:00,88.54,88.87,88.47,88.84,46580.0,81.2182,81.521,81.154,81.4934,46580.0
2020-04-21 13:30:00,88.8,89.02,88.52,88.55,57669.0,81.4567,81.6585,81.1999,81.2274,57669.0
2020-04-21 14:00:00,88.5,89.12,88.48,88.87,59310.0,81.1816,81.7503,81.1632,81.521,59310.0
2020-04-21 14:30:00,88.89,88.91,88.39,88.41,135656.0,81.5393,81.5576,81.0806,81.099,135656.0
2020-04-21 15:00:00,88.49,88.88,88.22,88.73,89684.0,81.1724,81.5301,80.9247,81.3925,89684.0
2020-04-21 15:30:00,88.72,89.1,88.25,88.52,187394.0,81.3834,81.7319,80.9522,81.1999,187394.0
2020-04-22 09:30:00,90.06,90.35,89.45,89.59,64380.0,82.6125,82.8786,82.053,82.1814,64380.0
2020-04-22 10:00:00,89.64,89.79,89.34,89.75,28946.0,82.2273,82.3649,81.9521,82.3282,28946.0
2020-04-22 10:30:00,89.66,89.98,89.51,89.52,29828.0,82.2456,82.5392,82.108,82.1172,29828.0
2020-04-22 11:00:00,89.58,89.92,89.44,89.82,225105.0,82.1722,82.4841,82.0438,82.3924,225105.0
2020-04-22 11:30:00,89.79,90.12,89.79,89.99,52104.0,82.3649,82.6676,82.3649,82.5483,52104.0
2020-04-22 12:00:00,90.0,90.1,89.85,90.09,47589.0,82.5575,82.6492,82.4199,82.6401,47589.0
2020-04-22 12:30:00,90.06,90.17,89.82,89.9,34104.0,82.6125,82.7135,82.3924,82.4658,34104.0
2020-04-22 13:00:00,89.93,90.08,89.79,90.08,37031.0,82.4933,82.6309,82.3649,82.6309,37031.0
2020-04-22 13:30:00,90.1,90.13,89.95,90.04,48596.0,82.6492,82.6768,82.5116,82.5942,48596.0
2020-04-22 14:00:00,90.03,90.11,89.94,90.04,155713.0,82.585,82.6584,82.5025,82.5942,155713.0
2020-04-22 14:30:00,90.05,90.33,90.04,90.23,98462.0,82.6034,82.8602,82.5942,82.7685,98462.0
2020-04-22 15:00:00,90.24,90.45,90.19,90.32,150527.0,82.7777,82.9703,82.7318,82.851,150527.0
2020-04-22 15:30:00,90.4,90.7,90.09,90.17,123124.0,82.9244,83.1996,82.6401,82.7135,123124.0
2020-04-23 09:30:00,90.47,91.16,90.47,90.73,70355.0,82.9886,83.6216,82.9886,83.2271,70355.0
2020-04-23 10:00:00,90.86,91.2,90.63,91.09,20017.0,83.3464,83.6583,83.1354,83.5574,20017.0
2020-04-23 10:30:00,91.19,91.81,91.19,91.54,30695.0,83.6491,84.2178,83.6491,83.9702,30695.0
2020-04-23 11:00:00,91.55,91.61,91.36,91.54,42058.0,83.9793,84.0344,83.805,83.9702,42058.0
2020-04-23 11:30:00,91.54,91.56,91.05,91.28,25352.0,83.9702,83.9885,83.5207,83.7317,25352.0
2020-04-23 12:00:00,91.23,91.53,91.22,91.49,26334.0,83.6858,83.961,83.6766,83.9243,26334.0
2020-04-23 12:30:00,91.5,91.56,90.2,90.74,127319.0,83.9335,83.9885,82.741,83.2363,127319.0
2020-04-23 13:00:00,90.81,91.1,90.4,90.51,119925.0,83.3005,83.5665,82.9244,83.0253,119925.0
2020-04-23 13:30:00,90.68,90.84,90.19,90.42,39090.0,83.1813,83.328,82.7318,82.9428,39090.0
2020-04-23 14:00:00,90.42,90.69,90.1,90.61,83912.0,82.9428,83.1905,82.6492,83.1171,83912.0
2020-04-23 14:30:00,90.62,90.94,90.5,90.85,47882.0,83.1262,83.4198,83.0162,83.3372,47882.0
2020-04-23 15:00:00,90.82,90.82,90.21,90.41,90324.0,83.3097,83.3097,82.7501,82.9336,90324.0
2020-04-23 15:30:00,90.37,90.73,90.18,90.23,91261.0,82.8969,83.2271,82.7226,82.7685,91261.0
2020-04-24 09:30:00,90.75,90.98,90.27,90.34,51537.0,83.2455,83.4565,82.8052,82.8694,51537.0
2020-04-24 10:00:00,90.41,90.57,90.24,90.34,22142.0,82.9336,83.0804,82.7777,82.8694,22142.0
2020-04-24 10:30:00,90.3,90.63,90.2,90.43,31342.0,82.8327,83.1354,82.741,82.952,31342.0
2020-04-24 11:00:00,90.35,90.36,89.98,90.18,171741.0,82.8786,82.8877,82.5392,82.7226,171741.0
2020-04-24 11:30:00,90.19,90.31,90.05,90.22,39328.0,82.7318,82.8419,82.6034,82.7593,39328.0
2020-04-24 12:00:00,90.21,90.35,90.13,90.35,46409.0,82.7501,82.8786,82.6768,82.8786,46409.0
2020-04-24 12:30:00,90.32,90.53,90.27,90.43,12285.0,82.851,83.0437,82.8052,82.952,12285.0
2020-04-24 13:00:00,90.35,90.59,90.34,90.58,52663.0,82.8786,83.0987,82.8694,83.0895,52663.0
2020-04-24 13:30:00,90.59,91.06,90.54,91.06,40429.0,83.0987,83.5299,83.0529,83.5299,40429.0
2020-04-24 14:00:00,91.04,91.22,90.94,91.04,47738.0,83.5115,83.6766,83.4198,83.5115,47738.0
2020-04-24 14:30:00,91.09,91.46,91.08,91.38,251312.0,83.5574,83.8968,83.5482,83.8234,251312.0
2020-04-24 15:00:00,91.35,91.62,91.25,91.6,99639.0,83.7959,84.0435,83.7041,84.0252,99639.0
2020-04-24 15:30:00,91.63,91.81,91.37,91.46,155987.0,84.0527,84.2178,83.8142,83.8968,155987.0
2020-04-27 09:30:00,92.06,92.58,91.98,92.56,184910.0,84.4472,84.9242,84.3738,84.9058,184910.0
2020-04-27 10:00:00,92.54,92.95,92.35,92.73,46716.0,84.8875,85.2636,84.7132,85.0618,46716.0
2020-04-27 10:30:00,92.74,93.15,92.7,92.9,53239.0,85.0709,85.447,85.0342,85.2177,53239.0
2020-04-27 11:00:00,92.92,93.21,92.81,93.2,65035.0,85.236,85.5021,85.1351,85.4929,65035.0
2020-04-27 11:30:00,93.2,93.55,93.14,93.52,34495.0,85.4929,85.8139,85.4378,85.7864,34495.0
2020-04-27 12:00:00,93.54,93.66,93.43,93.59,132400.0,85.8048,85.9148,85.7039,85.8506,132400.0
2020-04-27 12:30:00,93.6,93.86,93.6,93.85,77799.0,85.8598,86.0983,85.8598,86.0891,77799.0
2020-04-27 13:00:00,93.89,93.89,93.56,93.71,255049.0,86.1258,86.1258,85.8231,85.9607,255049.0
2020-04-27 13:30:00,93.7,93.86,93.61,93.8,55679.0,85.9515,86.0983,85.869,86.0433,55679.0
2020-04-27 14:00:00,93.83,94.0,93.83,93.94,29409.0,86.0708,86.2267,86.0708,86.1717,29409.0
2020-04-27 14:30:00,93.95,94.23,93.93,94.15,98821.0,86.1809,86.4377,86.1625,86.3643,98821.0
2020-04-27 15:00:00,94.17,94.37,94.17,94.23,106339.0,86.3827,86.5661,86.3827,86.4377,106339.0
2020-04-27 15:30:00,94.25,94.42,94.01,94.07,319092.0,86.4561,86.612,86.2359,86.2909,319092.0
2020-04-28 09:30:00,95.72,96.75,95.72,96.09,395240.0,87.8045,88.7493,87.8045,88.1439,395240.0
2020-04-28 10:00:00,96.05,96.49,95.76,95.98,182709.0,88.1072,88.5108,87.8412,88.043,182709.0
2020-04-28 10:30:00,96.0,96.04,94.53,94.53,197490.0,88.0613,88.098,86.7129,86.7129,197490.0
2020-04-28 11:00:00,94.61,95.48,94.51,95.42,146733.0,86.7863,87.5843,86.6946,87.5293,146733.0
2020-04-28 11:30:00,95.35,95.61,95.22,95.41,108628.0,87.4651,87.7036,87.3458,87.5201,108628.0
2020-04-28 12:00:00,95.46,95.72,95.11,95.33,88820.0,87.566,87.8045,87.2449,87.4467,88820.0
2020-04-28 12:30:00,95.28,95.66,95.22,95.61,151350.0,87.4009,87.7495,87.3458,87.7036,151350.0
2020-04-28 13:00:00,95.61,95.83,95.53,95.76,78335.0,87.7036,87.9054,87.6302,87.8412,78335.0
2020-04-28 13:30:00,95.76,95.93,95.61,95.7,85287.0,87.8412,87.9971,87.7036,87.7862,85287.0
2020-04-28 14:00:00,95.7,96.13,95.7,96.06,75849.0,87.7862,88.1806,87.7862,88.1164,75849.0
2020-04-28 14:30:00,96.08,96.19,95.8,95.81,361105.0,88.1347,88.2356,87.8779,87.8871,361105.0
2020-04-28 15:00:00,95.84,96.13,95.66,95.93,142660.0,87.9146,88.1806,87.7495,87.9971,142660.0
2020-04-28 15:30:00,95.93,96.02,95.23,95.37,252317.0,87.9971,88.0797,87.355,87.4834,252317.0
2020-04-29 09:30:00,97.61,97.98,97.33,97.84,233010.0,89.5382,89.8776,89.2814,89.7492,233010.0
2020-04-29 10:00:00,97.83,97.83,97.32,97.68,205913.0,89.74,89.74,89.2722,89.6024,205913.0
2020-04-29 10:30:00,97.72,98.31,97.71,98.23,131364.0,89.6391,90.1803,89.6299,90.1069,131364.0
2020-04-29 11:00:00,98.23,98.55,98.02,98.51,96617.0,90.1069,90.4005,89.9143,90.3638,96617.0
2020-04-29 11:30:00,98.48,98.53,98.2,98.45,177007.0,90.3363,90.3821,90.0794,90.3087,177007.0
2020-04-29 12:00:00,98.48,98.7,98.46,98.59,60834.0,90.3363,90.5381,90.3179,90.4372,60834.0
2020-04-29 12:30:00,98.61,99.0,98.6,98.93,80220.0,90.4555,90.8133,90.4463,90.749,80220.0
2020-04-29 13:00:00,98.93,99.16,98.89,98.92,126152.0,90.749,90.96,90.7124,90.7399,126152.0
2020-04-29 13:30:00,98.91,98.91,98.39,98.46,91017.0,90.7307,90.7307,90.2537,90.3179,91017.0
2020-04-29 14:00:00,98.48,98.61,98.14,98.5,100958.0,90.3363,90.4555,90.0244,90.3546,100958.0
2020-04-29 14:30:00,98.54,98.77,98.34,98.67,90576.0,90.3913,90.6023,90.2078,90.5105,90576.0
2020-04-29 15:00:00,98.68,98.98,98.64,98.93,103352.0,90.5197,90.7949,90.483,90.749,103352.0
2020-04-29 15:30:00,98.94,99.03,98.59,98.66,266907.0,90.7582,90.8408,90.4372,90.5014,266907.0
2020-04-30 09:30:00,97.43,97.43,96.08,96.97,440844.0,89.3731,89.3731,88.1347,88.9511,440844.0
2020-04-30 10:00:00,96.99,97.34,96.68,97.19,115200.0,88.9695,89.2905,88.6851,89.1529,115200.0
2020-04-30 10:30:00,97.28,97.39,96.75,96.84,76228.0,89.2355,89.3364,88.7493,88.8319,76228.0
2020-04-30 11:00:00,96.85,97.11,96.66,96.66,96919.0,88.8411,89.0796,88.6668,88.6668,96919.0
2020-04-30 11:30:00,96.66,96.86,96.2,96.24,34259.0,88.6668,88.8502,88.2448,88.2815,34259.0
2020-04-30 12:00:00,96.18,96.18,95.77,95.94,71619.0,88.2265,88.2265,87.8504,88.0063,71619.0
2020-04-30 12:30:00,95.95,96.37,95.7,96.28,102676.0,88.0155,88.4007,87.7862,88.3182,102676.0
2020-04-30 13:00:00,96.2,96.41,95.97,96.17,63832.0,88.2448,88.4374,88.0338,88.2173,63832.0
2020-04-30 13:30:00,96.18,96.18,95.89,95.93,126360.0,88.2265,88.2265,87.9604,87.9971,126360.0
2020-04-30 14:00:00,95.91,96.1,95.82,96.0,73790.0,87.9788,88.1531,87.8962,88.0613,73790.0
2020-04-30 14:30:00,96.04,96.25,95.87,96.01,51044.0,88.098,88.2907,87.9421,88.0705,51044.0
2020-04-30 15:00:00,96.01,96.38,95.92,96.27,120845.0,88.0705,88.4099,87.988,88.309,120845.0
2020-04-30 15:30:00,96.28,96.44,95.97,96.08,245873.0,88.3182,88.465,88.0338,88.1347,245873.0
2020-05-01 09:30:00,94.08,94.27,93.16,93.27,114416.0,86.3001,86.4744,85.4562,85.5571,114416.0
2020-05-01 10:00:00,93.39,93.62,93.0,93.3,221809.0,85.6672,85.8782,85.3094,85.5846,221809.0
2020-05-01 10:30:00,93.37,93.66,93.2,93.4,65000.0,85.6488,85.9148,85.4929,85.6763,65000.0
2020-05-01 11:00:00,93.34,93.38,92.95,93.0,81628.0,85.6213,85.658,85.2636,85.3094,81628.0
2020-05-01 11:30:00,92.92,92.95,92.28,92.42,25172.0,85.236,85.2636,84.649,84.7774,25172.0
2020-05-01 12:00:00,92.39,92.71,92.25,92.45,57706.0,84.7499,85.0434,84.6214,84.8049,57706.0
2020-05-01 12:30:00,92.4,92.57,92.32,92.48,77921.0,84.759,84.915,84.6857,84.8324,77921.0
2020-05-01 13:00:00,92.47,92.67,92.25,92.5,57041.0,84.8233,85.0067,84.6214,84.8508,57041.0
2020-05-01 13:30:00,92.47,92.6,92.2,92.29,53685.0,84.8233,84.9425,84.5756,84.6581,53685.0
2020-05-01 14:00:00,92.29,92.65,92.18,92.62,52730.0,84.6581,84.9884,84.5572,84.9608,52730.0
2020-05-01 14:30:00,92.58,92.67,92.43,92.56,54761.0,84.9242,85.0067,84.7866,84.9058,54761.0
2020-05-01 15:00:00,92.52,92.8,92.38,92.58,134315.0,84.8691,85.126,84.7407,84.9242,134315.0
2020-05-01 15:30:00,92.6,92.69,92.35,92.69,202525.0,84.9425,85.0251,84.7132,85.0251,202525.0
2020-05-04 09:30:00,91.56,91.77,90.83,91.68,213417.0,83.9885,84.1811,83.3189,84.0986,213417.0
2020-05-04 10:00:00,91.74,92.44,91.57,91.83,129124.0,84.1536,84.7957,83.9977,84.2362,129124.0
2020-05-04 10:30:00,91.82,91.95,91.55,91.57,77364.0,84.227,84.3463,83.9793,83.9977,77364.0
2020-05-04 11:00:00,91.5,91.87,91.47,91.64,56779.0,83.9335,84.2729,83.9059,84.0619,56779.0
2020-05-04 11:30:00,91.66,91.91,91.52,91.76,153171.0,84.0802,84.3096,83.9518,84.172,153171.0
2020-05-04 12:00:00,91.72,92.13,91.71,92.1,57227.0,84.1353,84.5114,84.1261,84.4839,57227.0
2020-05-04 12:30:00,92.12,92.19,91.8,91.86,36406.0,84.5022,84.5664,84.2087,84.2637,36406.0
2020-05-04 13:00:00,91.85,91.9,91.45,91.64,134044.0,84.2545,84.3004,83.8876,84.0619,134044.0
2020-05-04 13:30:00,91.66,91.86,91.64,91.8,60908.0,84.0802,84.2637,84.0619,84.2087,60908.0
2020-05-04 14:00:00,91.8,91.98,91.75,91.87,71511.0,84.2087,84.3738,84.1628,84.2729,71511.0
2020-05-04 14:30:00,91.87,92.25,91.69,92.23,122771.0,84.2729,84.6214,84.1078,84.6031,122771.0
2020-05-04 15:00:00,92.22,92.63,92.15,92.55,454421.0,84.5939,84.97,84.5297,84.8966,454421.0
2020-05-04 15:30:00,92.54,92.86,92.52,92.85,648927.0,84.8875,85.181,84.8691,85.1718,648927.0
2020-05-05 09:30:00,93.97,94.68,93.97,94.66,169396.0,86.1992,86.8505,86.1992,86.8322,169396.0
2020-05-05 10:00:00,94.69,94.78,93.86,93.86,97077.0,86.8597,86.9422,86.0983,86.0983,97077.0
2020-05-05 10:30:00,93.86,94.04,93.64,93.93,103333.0,86.0983,86.2634,85.8965,86.1625,103333.0
2020-05-05 11:00:00,94.0,94.31,93.95,94.28,83846.0,86.2267,86.5111,86.1809,86.4836,83846.0
2020-05-05 11:30:00,94.35,94.58,94.33,94.44,111878.0,86.5478,86.7588,86.5294,86.6303,111878.0
2020-05-05 12:00:00,94.46,94.57,94.36,94.46,62739.0,86.6487,86.7496,86.557,86.6487,62739.0
2020-05-05 12:30:00,94.45,94.55,94.11,94.17,38941.0,86.6395,86.7312,86.3276,86.3827,38941.0
2020-05-05 13:00:00,94.17,94.25,93.91,94.06,47426.0,86.3827,86.4561,86.1442,86.2818,47426.0
2020-05-05 13:30:00,94.12,94.21,94.05,94.13,39166.0,86.3368,86.4194,86.2726,86.346,39166.0
2020-05-05 14:00:00,94.12,94.29,94.08,94.2,48877.0,86.3368,86.4928,86.3001,86.4102,48877.0
2020-05-05 14:30:00,94.15,94.19,93.96,94.19,46118.0,86.3643,86.401,86.19,86.401,46118.0
2020-05-05 15:00:00,94.18,94.18,93.34,93.42,132594.0,86.3918,86.3918,85.6213,85.6947,132594.0
2020-05-05 15:30:00,93.4,93.5,92.99,93.17,170976.0,85.6763,85.7681,85.3003,85.4654,170976.0
2020-05-06 09:30:00,93.71,94.05,92.56,92.77,112644.0,85.9607,86.2726,84.9058,85.0984,112644.0
2020-05-06 10:00:00,92.76,92.98,92.26,92.87,49135.0,85.0893,85.2911,84.6306,85.1902,49135.0
2020-05-06 10:30:00,92.97,93.35,92.82,93.01,34146.0,85.2819,85.6305,85.1443,85.3186,34146.0
2020-05-06 11:00:00,93.0,93.0,92.28,92.49,28072.0,85.3094,85.3094,84.649,84.8416,28072.0
2020-05-06 11:30:00,92.51,92.65,92.19,92.37,82659.0,84.8599,84.9884,84.5664,84.7315,82659.0
2020-05-06 12:00:00,92.38,92.63,92.29,92.59,53229.0,84.7407,84.97,84.6581,84.9333,53229.0
2020-05-06 12:30:00,92.63,92.75,92.52,92.58,23185.0,84.97,85.0801,84.8691,84.9242,23185.0
2020-05-06 13:00:00,92.6,92.6,92.3,92.56,26050.0,84.9425,84.9425,84.6673,84.9058,26050.0
2020-05-06 13:30:00,92.54,92.83,92.54,92.79,57462.0,84.8875,85.1535,84.8875,85.1168,57462.0
2020-05-06 14:00:00,92.75,92.75,92.36,92.41,45060.0,85.0801,85.0801,84.7224,84.7682,45060.0
2020-05-06 14:30:00,92.28,92.69,92.26,92.62,189515.0,84.649,85.0251,84.6306,84.9608,189515.0
2020-05-06 15:00:00,92.55,92.63,92.34,92.39,86009.0,84.8966,84.97,84.704,84.7499,86009.0
2020-05-06 15:30:00,92.35,92.35,91.78,91.84,428274.0,84.7132,84.7132,84.1903,84.2454,428274.0
2020-05-07 09:30:00,93.14,94.28,93.14,94.06,188180.0,85.4378,86.4836,85.4378,86.2818,188180.0
2020-05-07 10:00:00,94.06,94.12,93.5,93.79,118672.0,86.2818,86.3368,85.7681,86.0341,118672.0
2020-05-07 10:30:00,93.79,94.25,93.77,93.83,68544.0,86.0341,86.4561,86.0158,86.0708,68544.0
2020-05-07 11:00:00,93.85,94.21,93.81,94.2,86030.0,86.0891,86.4194,86.0524,86.4102,86030.0
2020-05-07 11:30:00,94.2,94.59,94.08,94.57,54530.0,86.4102,86.7679,86.3001,86.7496,54530.0
2020-05-07 12:00:00,94.59,94.7,94.32,94.43,315365.0,86.7679,86.8688,86.5203,86.6212,315365.0
2020-05-07 12:30:00,94.44,94.47,93.93,94.1,35452.0,86.6303,86.6579,86.1625,86.3185,35452.0
2020-05-07 13:00:00,94.14,94.24,93.96,93.97,40510.0,86.3552,86.4469,86.19,86.1992,40510.0
2020-05-07 13:30:00,94.01,94.16,93.9,93.99,86420.0,86.2359,86.3735,86.135,86.2176,86420.0
2020-05-07 14:00:00,93.97,94.09,93.7,93.79,176838.0,86.1992,86.3093,85.9515,86.0341,176838.0
2020-05-07 14:30:00,93.81,93.85,93.45,93.55,100322.0,86.0524,86.0891,85.7222,85.8139,100322.0
2020-05-07 15:00:00,93.54,93.68,93.27,93.58,144057.0,85.8048,85.9332,85.5571,85.8415,144057.0
2020-05-07 15:30:00,93.57,93.6,93.32,93.47,232801.0,85.8323,85.8598,85.603,85.7406,232801.0
2020-05-08 09:30:00,94.9,95.28,94.56,95.28,175925.0,87.0523,87.4009,86.7404,87.4009,175925.0
2020-05-08 10:00:00,95.34,95.52,95.07,95.07,80937.0,87.4559,87.621,87.2082,87.2082,80937.0
2020-05-08 10:30:00,95.07,95.18,94.78,94.96,123036.0,87.2082,87.3092,86.9422,87.1073,123036.0
2020-05-08 11:00:00,94.99,95.46,94.84,95.4,63042.0,87.1349,87.566,86.9973,87.511,63042.0
2020-05-08 11:30:00,95.41,95.52,95.26,95.35,58260.0,87.5201,87.621,87.3825,87.4651,58260.0
2020-05-08 12:00:00,95.37,95.46,95.27,95.33,69666.0,87.4834,87.566,87.3917,87.4467,69666.0
2020-05-08 12:30:00,95.33,95.45,95.33,95.42,43573.0,87.4467,87.5568,87.4467,87.5293,43573.0
2020-05-08 13:00:00,95.46,95.5,95.32,95.41,38657.0,87.566,87.6027,87.4376,87.5201,38657.0
2020-05-08 13:30:00,95.46,95.5,95.23,95.39,136696.0,87.566,87.6027,87.355,87.5018,136696.0
2020-05-08 14:00:00,95.4,95.66,95.34,95.62,101268.0,87.511,87.7495,87.4559,87.7128,101268.0
2020-05-08 14:30:00,95.66,95.75,95.5,95.73,45038.0,87.7495,87.832,87.6027,87.8137,45038.0
2020-05-08 15:00:00,95.76,95.87,95.7,95.83,126869.0,87.8412,87.9421,87.7862,87.9054,126869.0
2020-05-08 15:30:00,95.84,96.19,95.81,96.04,303085.0,87.9146,88.2356,87.8871,88.098,303085.0
2020-05-11 09:30:00,94.99,95.0,94.31,94.39,216623.0,87.1349,87.144,86.5111,86.5845,216623.0
2020-05-11 10:00:00,94.45,94.57,94.1,94.32,57410.0,86.6395,86.7496,86.3185,86.5203,57410.0
2020-05-11 10:30:00,94.29,94.65,94.27,94.31,100695.0,86.4928,86.823,86.4744,86.5111,100695.0
2020-05-11 11:00:00,94.34,94.6,94.32,94.6,136401.0,86.5386,86.7771,86.5203,86.7771,136401.0
2020-05-11 11:30:00,94.6,94.94,94.6,94.92,56515.0,86.7771,87.089,86.7771,87.0707,56515.0
2020-05-11 12:00:00,94.94,95.37,94.87,95.37,157455.0,87.089,87.4834,87.0248,87.4834,157455.0
2020-05-11 12:30:00,95.38,95.52,95.26,95.42,95559.0,87.4926,87.621,87.3825,87.5293,95559.0
2020-05-11 13:00:00,95.42,95.63,95.34,95.53,49670.0,87.5293,87.7219,87.4559,87.6302,49670.0
2020-05-11 13:30:00,95.59,95.65,95.34,95.35,77621.0,87.6852,87.7403,87.4559,87.4651,77621.0
2020-05-11 14:00:00,95.38,95.42,95.01,95.06,70488.0,87.4926,87.5293,87.1532,87.1991,70488.0
2020-05-11 14:30:00,95.05,95.35,95.05,95.23,64225.0,87.1899,87.4651,87.1899,87.355,64225.0
2020-05-11 15:00:00,95.25,95.4,95.16,95.24,51696.0,87.3734,87.511,87.2908,87.3642,51696.0
2020-05-11 15:30:00,95.23,95.28,94.91,94.91,120875.0,87.355,87.4009,87.0615,87.0615,120875.0
2020-05-12 09:30:00,95.24,95.54,94.44,94.66,66957.0,87.3642,87.6394,86.6303,86.8322,66957.0
2020-05-12 10:00:00,94.74,94.94,94.44,94.46,170831.0,86.9055,87.089,86.6303,86.6487,170831.0
2020-05-12 10:30:00,94.49,94.65,94.27,94.53,41458.0,86.6762,86.823,86.4744,86.7129,41458.0
2020-05-12 11:00:00,94.5,94.72,94.39,94.59,177786.0,86.6854,86.8872,86.5845,86.7679,177786.0
2020-05-12 11:30:00,94.67,94.67,94.33,94.55,27301.0,86.8413,86.8413,86.5294,86.7312,27301.0
2020-05-12 12:00:00,94.5,94.56,94.34,94.51,19508.0,86.6854,86.7404,86.5386,86.6946,19508.0
2020-05-12 12:30:00,94.49,94.61,94.44,94.51,35100.0,86.6762,86.7863,86.6303,86.6946,35100.0
2020-05-12 13:00:00,94.51,94.51,93.78,93.86,50895.0,86.6946,86.6946,86.0249,86.0983,50895.0
2020-05-12 13:30:00,93.86,94.05,93.85,94.05,55548.0,86.0983,86.2726,86.0891,86.2726,55548.0
2020-05-12 14:00:00,94.06,94.08,93.6,93.7,59323.0,86.2818,86.3001,85.8598,85.9515,59323.0
2020-05-12 14:30:00,93.66,93.89,93.58,93.83,253896.0,85.9148,86.1258,85.8415,86.0708,253896.0
2020-05-12 15:00:00,93.8,93.91,93.49,93.5,294763.0,86.0433,86.1442,85.7589,85.7681,294763.0
2020-05-12 15:30:00,93.42,93.53,92.46,92.46,1018565.0,85.6947,85.7956,84.8141,84.8141,1018565.0
2020-05-13 09:30:00,92.0,92.01,90.79,91.13,332967.0,84.3921,84.4013,83.2822,83.5941,332967.0
2020-05-13 10:00:00,91.15,91.52,90.96,91.42,143690.0,83.6124,83.9518,83.4381,83.8601,143690.0
2020-05-13 10:30:00,91.43,91.82,90.72,90.79,115074.0,83.8693,84.227,83.218,83.2822,115074.0
2020-05-13 11:00:00,90.8,90.94,90.15,90.42,142513.0,83.2914,83.4198,82.6951,82.9428,142513.0
2020-05-13 11:30:00,90.44,90.56,89.5,89.76,228599.0,82.9611,83.0712,82.0989,82.3374,228599.0
2020-05-13 12:00:00,89.78,89.95,89.1,89.62,315757.0,82.3557,82.5116,81.7319,82.2089,315757.0
2020-05-13 12:30:00,89.63,89.86,89.52,89.79,130931.0,82.2181,82.4291,82.1172,82.3649,130931.0
2020-05-13 13:00:00,89.81,90.11,89.46,89.89,144520.0,82.3832,82.6584,82.0622,82.4566,144520.0
2020-05-13 13:30:00,89.85,89.91,89.47,89.52,120558.0,82.4199,82.475,82.0713,82.1172,120558.0
2020-05-13 14:00:00,89.5,89.79,89.25,89.47,234960.0,82.0989,82.3649,81.8695,82.0713,234960.0
2020-05-13 14:30:00,89.46,89.56,89.18,89.18,105680.0,82.0622,82.1539,81.8053,81.8053,105680.0
2020-05-13 15:00:00,89.18,89.63,88.9,89.11,192599.0,81.8053,82.2181,81.5485,81.7411,192599.0
2020-05-13 15:30:00,89.1,89.85,89.02,89.77,465447.0,81.7319,82.4199,81.6585,82.3465,465447.0
2020-05-14 09:30:00,88.46,88.48,87.16,87.26,427461.0,81.1449,81.1632,79.9524,80.0441,427461.0
2020-05-14 10:00:00,87.26,88.13,87.0,87.9,320260.0,80.0441,80.8421,79.8056,80.6312,320260.0
2020-05-14 10:30:00,87.87,89.94,87.87,89.6,153556.0,80.6036,82.5025,80.6036,82.1906,153556.0
2020-05-14 11:00:00,89.62,90.35,89.27,89.3,191252.0,82.2089,82.8786,81.8879,81.9154,191252.0
2020-05-14 11:30:00,89.32,89.49,88.67,89.2,102141.0,81.9337,82.0897,81.3375,81.8237,102141.0
2020-05-14 12:00:00,89.22,89.83,89.06,89.59,70719.0,81.842,82.4016,81.6952,82.1814,70719.0
2020-05-14 12:30:00,89.61,90.34,89.55,90.25,131514.0,82.1998,82.8694,82.1447,82.7868,131514.0
2020-05-14 13:00:00,90.26,90.66,90.01,90.65,197414.0,82.796,83.1629,82.5667,83.1538,197414.0
2020-05-14 13:30:00,90.67,90.76,89.96,89.97,351115.0,83.1721,83.2547,82.5208,82.53,351115.0
2020-05-14 14:00:00,89.96,90.19,89.74,90.17,394834.0,82.5208,82.7318,82.319,82.7135,394834.0
2020-05-14 14:30:00,90.17,90.26,89.67,90.08,188953.0,82.7135,82.796,82.2548,82.6309,188953.0
2020-05-14 15:00:00,90.06,90.78,90.02,90.7,226238.0,82.6125,83.273,82.5759,83.1996,226238.0
2020-05-14 15:30:00,90.71,91.12,90.37,91.09,265894.0,83.2088,83.5849,82.8969,83.5574,265894.0
2020-05-15 09:30:00,90.22,91.07,89.65,90.79,177040.0,82.7593,83.539,82.2365,83.2822,177040.0
2020-05-15 10:00:00,90.71,91.31,90.56,91.18,90981.0,83.2088,83.7592,83.0712,83.6399,90981.0
2020-05-15 10:30:00,91.08,91.36,90.64,90.83,36595.0,83.5482,83.805,83.1446,83.3189,36595.0
2020-05-15 11:00:00,90.78,90.93,90.38,90.72,147401.0,83.273,83.4106,82.9061,83.218,147401.0
2020-05-15 11:30:00,90.71,90.82,90.45,90.65,64425.0,83.2088,83.3097,82.9703,83.1538,64425.0
2020-05-15 12:00:00,90.62,91.09,90.62,90.93,51083.0,83.1262,83.5574,83.1262,83.4106,51083.0
2020-05-15 12:30:00,90.93,91.17,90.75,90.83,33383.0,83.4106,83.6308,83.2455,83.3189,33383.0
2020-05-15 13:00:00,90.89,91.13,90.88,91.1,21809.0,83.3739,83.5941,83.3647,83.5665,21809.0
2020-05-15 13:30:00,91.03,91.29,90.98,91.29,49627.0,83.5023,83.7408,83.4565,83.7408,49627.0
2020-05-15 14:00:00,91.28,91.6,91.27,91.43,44032.0,83.7317,84.0252,83.7225,83.8693,44032.0
2020-05-15 14:30:00,91.44,91.44,90.94,90.94,63393.0,83.8784,83.8784,83.4198,83.4198,63393.0
2020-05-15 15:00:00,91.01,91.25,90.9,91.12,52067.0,83.484,83.7041,83.3831,83.5849,52067.0
2020-05-15 15:30:00,91.14,91.29,90.84,91.29,107988.0,83.6032,83.7408,83.328,83.7408,107988.0
2020-05-18 09:30:00,94.35,95.66,94.32,95.38,227470.0,86.5478,87.7495,86.5203,87.4926,227470.0
2020-05-18 10:00:00,95.35,95.43,95.04,95.17,136348.0,87.4651,87.5385,87.1807,87.3,136348.0
2020-05-18 10:30:00,95.19,95.76,95.11,95.55,212067.0,87.3183,87.8412,87.2449,87.6486,212067.0
2020-05-18 11:00:00,95.56,96.22,95.55,96.14,78718.0,87.6577,88.2632,87.6486,88.1898,78718.0
2020-05-18 11:30:00,96.1,96.16,95.81,96.0,78999.0,88.1531,88.2081,87.8871,88.0613,78999.0
2020-05-18 12:00:00,95.95,96.09,95.82,95.98,32714.0,88.0155,88.1439,87.8962,88.043,32714.0
2020-05-18 12:30:00,95.96,96.04,95.82,95.97,36476.0,88.0247,88.098,87.8962,88.0338,36476.0
2020-05-18 13:00:00,95.99,96.32,95.99,96.3,69872.0,88.0522,88.3549,88.0522,88.3365,69872.0
2020-05-18 13:30:00,96.31,96.39,96.2,96.24,127464.0,88.3457,88.4191,88.2448,88.2815,127464.0
2020-05-18 14:00:00,96.29,96.35,95.96,96.19,86173.0,88.3274,88.3824,88.0247,88.2356,86173.0
2020-05-18 14:30:00,96.14,96.41,96.14,96.34,71953.0,88.1898,88.4374,88.1898,88.3732,71953.0
2020-05-18 15:00:00,96.34,96.48,96.31,96.47,119710.0,88.3732,88.5016,88.3457,88.4925,119710.0
2020-05-18 15:30:00,96.47,96.78,96.22,96.26,489495.0,88.4925,88.7768,88.2632,88.2998,489495.0
2020-05-19 09:30:00,95.93,95.93,94.95,95.55,484784.0,87.9971,87.9971,87.0982,87.6486,484784.0
2020-05-19 10:00:00,95.54,96.13,95.46,95.79,185628.0,87.6394,88.1806,87.566,87.8687,185628.0
2020-05-19 10:30:00,95.9,95.95,95.4,95.91,90104.0,87.9696,88.0155,87.511,87.9788,90104.0
2020-05-19 11:00:00,95.9,96.37,95.86,96.31,40291.0,87.9696,88.4007,87.9329,88.3457,40291.0
2020-05-19 11:30:00,96.34,96.46,96.06,96.1,63383.0,88.3732,88.4833,88.1164,88.1531,63383.0
2020-05-19 12:00:00,96.21,96.34,96.09,96.16,36786.0,88.254,88.3732,88.1439,88.2081,36786.0
2020-05-19 12:30:00,96.13,96.18,95.93,96.07,20751.0,88.1806,88.2265,87.9971,88.1256,20751.0
2020-05-19 13:00:00,96.1,96.23,96.01,96.19,92823.0,88.1531,88.2723,88.0705,88.2356,92823.0
2020-05-19 13:30:00,96.17,96.36,96.14,96.28,42345.0,88.2173,88.3916,88.1898,88.3182,42345.0
2020-05-19 14:00:00,96.29,96.5,96.12,96.44,61574.0,88.3274,88.52,88.1714,88.465,61574.0
2020-05-19 14:30:00,96.41,96.55,95.6,95.65,59012.0,88.4374,88.5659,87.6944,87.7403,59012.0
2020-05-19 15:00:00,95.65,96.36,95.56,95.94,77731.0,87.7403,88.3916,87.6577,88.0063,77731.0
2020-05-19 15:30:00,95.87,95.91,94.86,94.86,166570.0,87.9421,87.9788,87.0156,87.0156,166570.0
2020-05-20 09:30:00,96.27,96.83,96.2,96.67,79523.0,88.309,88.8227,88.2448,88.6759,79523.0
2020-05-20 10:00:00,96.76,97.09,96.76,96.98,39258.0,88.7585,89.0612,88.7585,88.9603,39258.0
2020-05-20 10:30:00,96.96,97.18,96.95,96.99,42464.0,88.942,89.1438,88.9328,88.9695,42464.0
2020-05-20 11:00:00,96.98,97.17,96.7,97.07,42337.0,88.9603,89.1346,88.7035,89.0429,42337.0
2020-05-20 11:30:00,97.07,97.12,96.9,97.0,58911.0,89.0429,89.0887,88.8869,88.9786,58911.0
2020-05-20 12:00:00,97.02,97.02,96.62,96.76,97741.0,88.997,88.997,88.6301,88.7585,97741.0
2020-05-20 12:30:00,96.79,96.85,96.52,96.76,68869.0,88.786,88.8411,88.5383,88.7585,68869.0
2020-05-20 13:00:00,96.81,96.82,96.44,96.47,51304.0,88.8044,88.8135,88.465,88.4925,51304.0
2020-05-20 13:30:00,96.46,96.68,96.36,96.57,31237.0,88.4833,88.6851,88.3916,88.5842,31237.0
2020-05-20 14:00:00,96.56,96.76,96.39,96.59,41938.0,88.575,88.7585,88.4191,88.6026,41938.0
2020-05-20 14:30:00,96.55,96.98,96.55,96.83,37875.0,88.5659,88.9603,88.5659,88.8227,37875.0
2020-05-20 15:00:00,96.82,96.85,96.44,96.79,74270.0,88.8135,88.8411,88.465,88.786,74270.0
2020-05-20 15:30:00,96.78,96.82,96.5,96.68,174710.0,88.7768,88.8135,88.52,88.6851,174710.0
2020-05-21 09:30:00,96.48,97.0,96.36,96.97,73765.0,88.5016,88.9786,88.3916,88.9511,73765.0
2020-05-21 10:00:00,96.92,97.1,96.8,96.89,46737.0,88.9053,89.0704,88.7952,88.8777,46737.0
2020-05-21 10:30:00,96.8,96.81,96.37,96.56,32400.0,88.7952,88.8044,88.4007,88.575,32400.0
2020-05-21 11:00:00,96.47,96.47,95.64,95.75,33277.0,88.4925,88.4925,87.7311,87.832,33277.0
2020-05-21 11:30:00,95.9,96.28,95.9,96.15,14470.0,87.9696,88.3182,87.9696,88.1989,14470.0
2020-05-21 12:00:00,96.27,96.62,96.25,96.44,52489.0,88.309,88.6301,88.2907,88.465,52489.0
2020-05-21 12:30:00,96.42,96.5,96.18,96.32,19267.0,88.4466,88.52,88.2265,88.3549,19267.0
2020-05-21 13:00:00,96.36,96.6,96.24,96.42,51045.0,88.3916,88.6117,88.2815,88.4466,51045.0
2020-05-21 13:30:00,96.48,96.51,96.32,96.47,52356.0,88.5016,88.5292,88.3549,88.4925,52356.0
2020-05-21 14:00:00,96.4,96.66,96.4,96.62,36523.0,88.4283,88.6668,88.4283,88.6301,36523.0
2020-05-21 14:30:00,96.63,96.64,96.22,96.27,59257.0,88.6392,88.6484,88.2632,88.309,59257.0
2020-05-21 15:00:00,96.28,96.55,96.27,96.44,41120.0,88.3182,88.5659,88.309,88.465,41120.0
2020-05-21 15:30:00,96.43,96.49,96.16,96.19,77922.0,88.4558,88.5108,88.2081,88.2356,77922.0
2020-05-22 09:30:00,96.23,96.33,95.74,95.83,65154.0,88.2723,88.3641,87.8228,87.9054,65154.0
2020-05-22 10:00:00,95.77,95.8,95.34,95.8,66871.0,87.8504,87.8779,87.4559,87.8779,66871.0
2020-05-22 10:30:00,95.88,95.95,95.43,95.49,111591.0,87.9513,88.0155,87.5385,87.5935,111591.0
2020-05-22 11:00:00,95.47,95.75,95.44,95.55,38419.0,87.5752,87.832,87.5477,87.6486,38419.0
2020-05-22 11:30:00,95.59,95.8,95.5,95.7,9194.0,87.6852,87.8779,87.6027,87.7862,9194.0
2020-05-22 12:00:00,95.71,95.79,95.57,95.72,46507.0,87.7953,87.8687,87.6669,87.8045,46507.0
2020-05-22 12:30:00,95.72,95.95,95.72,95.89,22567.0,87.8045,88.0155,87.8045,87.9604,22567.0
2020-05-22 13:00:00,95.89,96.0,95.79,95.93,62776.0,87.9604,88.0613,87.8687,87.9971,62776.0
2020-05-22 13:30:00,95.94,96.11,95.89,96.1,119816.0,88.0063,88.1622,87.9604,88.1531,119816.0
2020-05-22 14:00:00,96.07,96.3,96.07,96.2,124361.0,88.1256,88.3365,88.1256,88.2448,124361.0
2020-05-22 14:30:00,96.19,96.27,96.07,96.18,57270.0,88.2356,88.309,88.1256,88.2265,57270.0
2020-05-22 15:00:00,96.16,96.28,95.92,96.05,68035.0,88.2081,88.3182,87.988,88.1072,68035.0
2020-05-22 15:30:00,96.04,96.38,96.01,96.33,93041.0,88.098,88.4099,88.0705,88.3641,93041.0
2020-05-26 09:30:00,99.04,99.77,99.04,99.56,181979.0,90.85,91.5196,90.85,91.327,181979.0
2020-05-26 10:00:00,99.54,99.61,99.23,99.56,71640.0,91.3086,91.3728,91.0242,91.327,71640.0
2020-05-26 10:30:00,99.66,99.92,99.57,99.78,55189.0,91.4187,91.6572,91.3361,91.5288,55189.0
2020-05-26 11:00:00,99.77,99.94,99.5,99.62,99724.0,91.5196,91.6755,91.2719,91.382,99724.0
2020-05-26 11:30:00,99.65,99.66,99.4,99.51,77468.0,91.4095,91.4187,91.1802,91.2811,77468.0
2020-05-26 12:00:00,99.51,99.6,99.4,99.48,89761.0,91.2811,91.3636,91.1802,91.2536,89761.0
2020-05-26 12:30:00,99.49,99.8,99.48,99.79,44069.0,91.2627,91.5471,91.2536,91.5379,44069.0
2020-05-26 13:00:00,99.83,100.02,99.79,99.95,68574.0,91.5746,91.7489,91.5379,91.6847,68574.0
2020-05-26 13:30:00,99.97,99.99,99.87,99.94,171399.0,91.703,91.7214,91.6113,91.6755,171399.0
2020-05-26 14:00:00,99.95,100.16,99.92,100.12,88898.0,91.6847,91.8773,91.6572,91.8406,88898.0
2020-05-26 14:30:00,100.13,100.14,99.96,100.08,95129.0,91.8498,91.859,91.6939,91.804,95129.0
2020-05-26 15:00:00,100.06,100.17,99.93,100.11,89441.0,91.7856,91.8865,91.6664,91.8315,89441.0
2020-05-26 15:30:00,100.11,100.16,99.29,99.43,333509.0,91.8315,91.8773,91.0793,91.2077,333509.0
2020-05-27 09:30:00,101.5,101.71,100.8,100.9,271922.0,93.1065,93.2992,92.4644,92.5561,271922.0
2020-05-27 10:00:00,100.91,101.14,100.61,100.8,181579.0,92.5653,92.7763,92.2901,92.4644,181579.0
2020-05-27 10:30:00,100.78,100.78,99.44,99.92,285802.0,92.4461,92.4461,91.2169,91.6572,285802.0
2020-05-27 11:00:00,99.96,100.35,99.83,100.3,221992.0,91.6939,92.0516,91.5746,92.0058,221992.0
2020-05-27 11:30:00,100.32,100.64,99.99,100.6,92649.0,92.0241,92.3176,91.7214,92.2809,92649.0
2020-05-27 12:00:00,100.6,100.76,100.52,100.55,63186.0,92.2809,92.4277,92.2076,92.2351,63186.0
2020-05-27 12:30:00,100.58,100.77,100.5,100.69,77123.0,92.2626,92.4369,92.1892,92.3635,77123.0
2020-05-27 13:00:00,100.66,100.82,100.42,100.64,91666.0,92.336,92.4828,92.1158,92.3176,91666.0
2020-05-27 13:30:00,100.72,100.91,100.56,100.89,57564.0,92.391,92.5653,92.2443,92.547,57564.0
2020-05-27 14:00:00,100.93,101.21,100.93,101.09,106406.0,92.5837,92.8405,92.5837,92.7304,106406.0
2020-05-27 14:30:00,101.09,101.19,100.93,101.15,51036.0,92.7304,92.8222,92.5837,92.7855,51036.0
2020-05-27 15:00:00,101.14,101.35,101.05,101.34,219031.0,92.7763,92.9689,92.6937,92.9598,219031.0
2020-05-27 15:30:00,101.34,101.93,101.24,101.91,166132.0,92.9598,93.501,92.868,93.4826,166132.0
2020-05-28 09:30:00,102.78,102.78,101.08,101.75,218704.0,94.2807,94.2807,92.7213,93.3359,218704.0
2020-05-28 10:00:00,101.68,101.86,101.28,101.53,89362.0,93.2716,93.4368,92.9047,93.134,89362.0
2020-05-28 10:30:00,101.53,101.85,101.47,101.75,79878.0,93.134,93.4276,93.079,93.3359,79878.0
2020-05-28 11:00:00,101.77,101.94,101.57,101.94,57415.0,93.3542,93.5101,93.1707,93.5101,57415.0
2020-05-28 11:30:00,101.94,102.1,101.74,102.06,55697.0,93.5101,93.6569,93.3267,93.6202,55697.0
2020-05-28 12:00:00,102.07,102.2,101.96,102.01,84719.0,93.6294,93.7486,93.5285,93.5744,84719.0
2020-05-28 12:30:00,102.03,102.29,101.92,102.23,50041.0,93.5927,93.8312,93.4918,93.7762,50041.0
2020-05-28 13:00:00,102.24,102.29,102.05,102.22,104142.0,93.7853,93.8312,93.611,93.767,104142.0
2020-05-28 13:30:00,102.22,102.29,102.09,102.18,36011.0,93.767,93.8312,93.6477,93.7303,36011.0
2020-05-28 14:00:00,102.23,102.27,101.98,102.03,97653.0,93.7762,93.8128,93.5468,93.5927,97653.0
2020-05-28 14:30:00,102.04,102.09,101.75,101.95,61054.0,93.6019,93.6477,93.3359,93.5193,61054.0
2020-05-28 15:00:00,101.97,102.1,101.44,101.44,89888.0,93.5377,93.6569,93.0515,93.0515,89888.0
2020-05-28 15:30:00,101.52,101.53,100.6,100.89,196529.0,93.1249,93.134,92.2809,92.547,196529.0
2020-05-29 09:30:00,100.25,100.44,99.79,99.99,87109.0,91.9599,92.1342,91.5379,91.7214,87109.0
2020-05-29 10:00:00,99.92,100.49,99.7,100.06,187162.0,91.6572,92.18,91.4554,91.7856,187162.0
2020-05-29 10:30:00,100.11,100.25,99.6,99.72,144685.0,91.8315,91.9599,91.3636,91.4737,144685.0
2020-05-29 11:00:00,99.84,100.02,99.6,99.87,81009.0,91.5838,91.7489,91.3636,91.6113,81009.0
2020-05-29 11:30:00,99.75,100.06,99.75,99.83,60937.0,91.5012,91.7856,91.5012,91.5746,60937.0
2020-05-29 12:00:00,99.87,99.88,99.54,99.7,33875.0,91.6113,91.6205,91.3086,91.4554,33875.0
2020-05-29 12:30:00,99.66,99.98,99.12,99.81,54551.0,91.4187,91.7122,90.9233,91.5563,54551.0
2020-05-29 13:00:00,99.81,99.86,99.63,99.74,23112.0,91.5563,91.6021,91.3912,91.4921,23112.0
2020-05-29 13:30:00,99.74,99.79,99.45,99.62,36611.0,91.4921,91.5379,91.226,91.382,36611.0
2020-05-29 14:00:00,99.53,100.34,99.5,100.3,75782.0,91.2994,92.0424,91.2719,92.0058,75782.0
2020-05-29 14:30:00,100.31,100.64,99.33,100.64,85982.0,92.0149,92.3176,91.116,92.3176,85982.0
2020-05-29 15:00:00,100.73,101.04,100.55,100.62,59726.0,92.4002,92.6846,92.2351,92.2993,59726.0
2020-05-29 15:30:00,100.61,100.84,100.28,100.68,350631.0,92.2901,92.5011,91.9874,92.3543,350631.0
2020-06-01 09:30:00,100.54,101.39,100.42,101.17,78728.0,92.2259,93.0056,92.1158,92.8038,78728.0
2020-06-01 10:00:00,101.08,101.73,101.05,101.66,149910.0,92.7213,93.3175,92.6937,93.2533,149910.0
2020-06-01 10:30:00,101.67,101.86,101.6,101.66,32611.0,93.2625,93.4368,93.1983,93.2533,32611.0
2020-06-01 11:00:00,101.66,101.72,101.29,101.55,29766.0,93.2533,93.3083,92.9139,93.1524,29766.0
2020-06-01 11:30:00,101.53,101.7,101.5,101.68,44672.0,93.134,93.29,93.1065,93.2716,44672.0
2020-06-01 12:00:00,101.64,101.84,101.64,101.76,23826.0,93.2349,93.4184,93.2349,93.345,23826.0
2020-06-01 12:30:00,101.83,101.91,101.79,101.88,107372.0,93.4092,93.4826,93.3725,93.4551,107372.0
2020-06-01 13:00:00,101.91,102.12,101.87,102.08,24282.0,93.4826,93.6753,93.4459,93.6386,24282.0
2020-06-01 13:30:00,102.03,102.23,102.02,102.12,233925.0,93.5927,93.7762,93.5835,93.6753,233925.0
2020-06-01 14:00:00,102.12,102.12,101.87,101.89,43211.0,93.6753,93.6753,93.4459,93.4643,43211.0
2020-06-01 14:30:00,101.84,102.07,101.81,102.04,38018.0,93.4184,93.6294,93.3909,93.6019,38018.0
2020-06-01 15:00:00,102.07,102.12,101.85,102.03,73581.0,93.6294,93.6753,93.4276,93.5927,73581.0
2020-06-01 15:30:00,102.01,102.13,101.81,101.86,396592.0,93.5744,93.6844,93.3909,93.4368,396592.0
2020-06-02 09:30:00,102.53,102.67,102.08,102.58,285342.0,94.0513,94.1798,93.6386,94.0972,285342.0
2020-06-02 10:00:00,102.61,102.96,102.48,102.96,138325.0,94.1247,94.4458,94.0055,94.4458,138325.0
2020-06-02 10:30:00,103.0,103.0,102.39,102.69,54083.0,94.4825,94.4825,93.9229,94.1981,54083.0
2020-06-02 11:00:00,102.7,102.7,102.25,102.57,150394.0,94.2073,94.2073,93.7945,94.088,150394.0
2020-06-02 11:30:00,102.58,102.85,102.5,102.71,118072.0,94.0972,94.3449,94.0238,94.2165,118072.0
2020-06-02 12:00:00,102.65,102.91,102.65,102.91,14230.0,94.1614,94.3999,94.1614,94.3999,14230.0
2020-06-02 12:30:00,102.92,102.96,102.86,102.87,26449.0,94.4091,94.4458,94.3541,94.3632,26449.0
2020-06-02 13:00:00,102.89,103.07,102.87,102.98,22057.0,94.3816,94.5467,94.3632,94.4641,22057.0
2020-06-02 13:30:00,102.96,103.05,102.89,103.0,63053.0,94.4458,94.5283,94.3816,94.4825,63053.0
2020-06-02 14:00:00,102.99,103.04,102.78,102.82,47683.0,94.4733,94.5192,94.2807,94.3174,47683.0
2020-06-02 14:30:00,102.84,102.97,102.62,102.93,122105.0,94.3357,94.455,94.1339,94.4183,122105.0
2020-06-02 15:00:00,102.93,102.95,102.57,102.71,139660.0,94.4183,94.4366,94.088,94.2165,139660.0
2020-06-02 15:30:00,102.75,103.16,102.62,103.13,130574.0,94.2532,94.6293,94.1339,94.6017,130574.0
2020-06-03 09:30:00,104.1,105.05,104.1,104.97,155470.0,95.4915,96.363,95.4915,96.2896,155470.0
2020-06-03 10:00:00,105.0,105.5,104.96,105.48,86143.0,96.3171,96.7757,96.2804,96.7574,86143.0
2020-06-03 10:30:00,105.49,105.65,105.42,105.54,133344.0,96.7666,96.9133,96.7024,96.8124,133344.0
2020-06-03 11:00:00,105.5,105.97,105.5,105.83,312722.0,96.7757,97.2069,96.7757,97.0785,312722.0
2020-06-03 11:30:00,105.89,106.09,105.82,105.89,543704.0,97.1335,97.317,97.0693,97.1335,543704.0
2020-06-03 12:00:00,105.9,105.93,105.65,105.78,50195.0,97.1427,97.1702,96.9133,97.0326,50195.0
2020-06-03 12:30:00,105.82,105.88,105.63,105.67,70742.0,97.0693,97.1243,96.895,96.9317,70742.0
2020-06-03 13:00:00,105.7,105.84,105.65,105.78,54471.0,96.9592,97.0876,96.9133,97.0326,54471.0
2020-06-03 13:30:00,105.76,105.86,105.73,105.76,483290.0,97.0142,97.106,96.9867,97.0142,483290.0
2020-06-03 14:00:00,105.76,106.13,105.76,106.12,211089.0,97.0142,97.3536,97.0142,97.3445,211089.0
2020-06-03 14:30:00,106.11,106.18,106.01,106.02,151237.0,97.3353,97.3995,97.2436,97.2527,151237.0
2020-06-03 15:00:00,106.01,106.2,105.96,106.15,155593.0,97.2436,97.4179,97.1977,97.372,155593.0
2020-06-03 15:30:00,106.15,106.33,105.92,105.98,654983.0,97.372,97.5371,97.161,97.2161,654983.0
2020-06-04 09:30:00,105.5,105.76,105.06,105.61,90644.0,96.7757,97.0142,96.3721,96.8767,90644.0
2020-06-04 10:00:00,105.75,106.31,105.75,106.28,601171.0,97.0051,97.5188,97.0051,97.4912,601171.0
2020-06-04 10:30:00,106.33,106.79,106.33,106.74,152973.0,97.5371,97.9591,97.5371,97.9132,152973.0
2020-06-04 11:00:00,106.77,106.8,105.95,106.15,75263.0,97.9407,97.9682,97.1885,97.372,75263.0
2020-06-04 11:30:00,106.17,106.31,106.06,106.25,63735.0,97.3903,97.5188,97.2894,97.4637,63735.0
2020-06-04 12:00:00,106.28,106.4,106.16,106.21,54307.0,97.4912,97.6013,97.3812,97.427,54307.0
2020-06-04 12:30:00,106.15,106.16,105.75,105.91,48499.0,97.372,97.3812,97.0051,97.1518,48499.0
2020-06-04 13:00:00,105.91,106.01,105.79,105.98,41375.0,97.1518,97.2436,97.0418,97.2161,41375.0
2020-06-04 13:30:00,105.97,106.44,105.97,106.39,233258.0,97.2069,97.638,97.2069,97.5921,233258.0
2020-06-04 14:00:00,106.38,106.52,106.24,106.52,359914.0,97.583,97.7114,97.4546,97.7114,359914.0
2020-06-04 14:30:00,106.53,106.54,106.08,106.08,115539.0,97.7206,97.7297,97.3078,97.3078,115539.0
2020-06-04 15:00:00,106.08,106.23,105.56,105.98,137946.0,97.3078,97.4454,96.8308,97.2161,137946.0
2020-06-04 15:30:00,105.98,106.57,105.98,106.56,174225.0,97.2161,97.7573,97.2161,97.7481,174225.0
2020-06-05 09:30:00,110.54,111.14,109.93,110.11,1756835.0,101.399,101.9494,100.8394,101.0045,1756835.0
2020-06-05 10:00:00,110.22,110.87,110.14,110.45,1165907.0,101.1054,101.7017,101.032,101.3164,1165907.0
2020-06-05 10:30:00,110.45,110.95,110.25,110.95,347474.0,101.3164,101.7751,101.1329,101.7751,347474.0
2020-06-05 11:00:00,111.0,111.63,110.93,111.63,554582.0,101.8209,102.3988,101.7567,102.3988,554582.0
2020-06-05 11:30:00,111.61,111.84,111.32,111.47,452501.0,102.3805,102.5915,102.1145,102.2521,452501.0
2020-06-05 12:00:00,111.51,111.52,110.73,110.97,364179.0,102.2888,102.2979,101.5733,101.7934,364179.0
2020-06-05 12:30:00,110.97,111.29,110.96,111.14,230076.0,101.7934,102.0869,101.7842,101.9494,230076.0
2020-06-05 13:00:00,111.17,111.37,111.03,111.37,54761.0,101.9769,102.1603,101.8484,102.1603,54761.0
2020-06-05 13:30:00,111.36,111.37,111.07,111.13,56539.0,102.1512,102.1603,101.8851,101.9402,56539.0
2020-06-05 14:00:00,111.13,111.31,110.88,111.01,80141.0,101.9402,102.1053,101.7109,101.8301,80141.0
2020-06-05 14:30:00,111.01,111.21,110.68,110.73,111694.0,101.8301,102.0136,101.5274,101.5733,111694.0
2020-06-05 15:00:00,110.75,110.85,110.27,110.65,163809.0,101.5916,101.6833,101.1513,101.4999,163809.0
2020-06-05 15:30:00,110.64,110.64,110.02,110.48,279207.0,101.4907,101.4907,100.922,101.3439,279207.0
2020-06-08 09:30:00,111.91,112.49,111.78,112.35,350145.0,102.6557,103.1877,102.5364,103.0593,350145.0
2020-06-08 10:00:00,112.44,112.44,111.67,111.75,154335.0,103.1418,103.1418,102.4355,102.5089,154335.0
2020-06-08 10:30:00,111.78,112.16,111.45,112.1,186191.0,102.5364,102.885,102.2337,102.83,186191.0
2020-06-08 11:00:00,112.1,112.36,112.01,112.19,48000.0,102.83,103.0685,102.7474,102.9125,48000.0
2020-06-08 11:30:00,112.18,112.25,111.98,112.18,292060.0,102.9033,102.9676,102.7199,102.9033,292060.0
2020-06-08 12:00:00,112.19,112.36,112.08,112.12,116514.0,102.9125,103.0685,102.8116,102.8483,116514.0
2020-06-08 12:30:00,112.11,112.28,112.08,112.18,32062.0,102.8391,102.9951,102.8116,102.9033,32062.0
2020-06-08 13:00:00,112.18,112.41,112.18,112.35,129489.0,102.9033,103.1143,102.9033,103.0593,129489.0
2020-06-08 13:30:00,112.35,112.63,112.27,112.5,59578.0,103.0593,103.3161,102.9859,103.1969,59578.0
2020-06-08 14:00:00,112.49,112.61,112.44,112.53,53385.0,103.1877,103.2978,103.1418,103.2244,53385.0
2020-06-08 14:30:00,112.55,112.6,112.46,112.58,67971.0,103.2428,103.2886,103.1602,103.2703,67971.0
2020-06-08 15:00:00,112.59,112.7,112.47,112.66,84303.0,103.2794,103.3803,103.1694,103.3437,84303.0
2020-06-08 15:30:00,112.67,113.17,112.65,113.16,182325.0,103.3528,103.8115,103.3345,103.8023,182325.0
2020-06-09 09:30:00,111.49,111.49,110.16,110.21,469035.0,102.2704,102.2704,101.0504,101.0963,469035.0
2020-06-09 10:00:00,110.15,110.35,109.66,110.22,185773.0,101.0412,101.2247,100.5917,101.1054,185773.0
2020-06-09 10:30:00,110.22,110.9,110.07,110.68,107064.0,101.1054,101.7292,100.9678,101.5274,107064.0
2020-06-09 11:00:00,110.63,110.76,110.46,110.49,250059.0,101.4815,101.6008,101.3256,101.3531,250059.0
2020-06-09 11:30:00,110.5,110.53,110.18,110.24,41798.0,101.3623,101.3898,101.0687,101.1238,41798.0
2020-06-09 12:00:00,110.24,110.32,110.02,110.25,38430.0,101.1238,101.1972,100.922,101.1329,38430.0
2020-06-09 12:30:00,110.36,110.44,110.29,110.43,58242.0,101.2339,101.3072,101.1696,101.2981,58242.0
2020-06-09 13:00:00,110.48,110.77,110.41,110.77,322235.0,101.3439,101.6099,101.2797,101.6099,322235.0
2020-06-09 13:30:00,110.76,110.82,110.64,110.69,457338.0,101.6008,101.6558,101.4907,101.5366,457338.0
2020-06-09 14:00:00,110.7,110.72,110.21,110.26,1616548.0,101.5457,101.5641,101.0963,101.1421,1616548.0
2020-06-09 14:30:00,110.23,110.56,110.23,110.53,227372.0,101.1146,101.4173,101.1146,101.3898,227372.0
2020-06-09 15:00:00,110.53,110.86,110.38,110.83,86116.0,101.3898,101.6925,101.2522,101.665,86116.0
2020-06-09 15:30:00,110.82,110.82,110.11,110.18,141506.0,101.6558,101.6558,101.0045,101.0687,141506.0
2020-06-10 09:30:00,110.0,110.0,108.26,108.6,110273.0,100.9036,100.9036,99.3075,99.6194,110273.0
2020-06-10 10:00:00,108.65,108.73,107.48,107.72,73810.0,99.6653,99.7386,98.592,98.8122,73810.0
2020-06-10 10:30:00,107.78,108.26,107.43,107.65,46621.0,98.8672,99.3075,98.5461,98.748,46621.0
2020-06-10 11:00:00,107.68,108.24,107.68,108.15,72039.0,98.7755,99.2892,98.7755,99.2066,72039.0
2020-06-10 11:30:00,108.12,108.63,107.89,108.57,140862.0,99.1791,99.6469,98.9681,99.5919,140862.0
2020-06-10 12:00:00,108.57,108.8,108.47,108.6,83323.0,99.5919,99.8029,99.5001,99.6194,83323.0
2020-06-10 12:30:00,108.57,108.59,108.34,108.47,94539.0,99.5919,99.6102,99.3809,99.5001,94539.0
2020-06-10 13:00:00,108.45,108.5,108.3,108.32,194938.0,99.4818,99.5277,99.3442,99.3625,194938.0
2020-06-10 13:30:00,108.31,108.52,108.3,108.39,72507.0,99.3534,99.546,99.3442,99.4268,72507.0
2020-06-10 14:00:00,108.5,109.39,108.13,109.21,170525.0,99.5277,100.3441,99.1883,100.179,170525.0
2020-06-10 14:30:00,109.18,109.19,107.72,108.03,137616.0,100.1514,100.1606,98.8122,99.0965,137616.0
2020-06-10 15:00:00,107.96,108.53,107.58,108.52,86228.0,99.0323,99.5552,98.6837,99.546,86228.0
2020-06-10 15:30:00,108.57,108.61,107.48,107.54,703984.0,99.5919,99.6286,98.592,98.6471,703984.0
2020-06-11 09:30:00,103.1,104.03,102.47,103.73,281157.0,94.5742,95.4273,93.9963,95.1521,281157.0
2020-06-11 10:00:00,103.75,103.87,103.08,103.09,77690.0,95.1705,95.2805,94.5559,94.565,77690.0
2020-06-11 10:30:00,103.03,103.4,102.56,102.6,161777.0,94.51,94.8494,94.0789,94.1156,161777.0
2020-06-11 11:00:00,102.54,102.71,102.3,102.42,121420.0,94.0605,94.2165,93.8404,93.9504,121420.0
2020-06-11 11:30:00,102.41,102.49,101.87,102.11,115210.0,93.9413,94.0147,93.4459,93.6661,115210.0
2020-06-11 12:00:00,102.05,102.07,101.11,101.26,195350.0,93.611,93.6294,92.7488,92.8864,195350.0
2020-06-11 12:30:00,101.25,101.86,100.96,101.16,120377.0,92.8772,93.4368,92.6112,92.7946,120377.0
2020-06-11 13:00:00,101.18,101.82,101.17,101.39,189874.0,92.813,93.4001,92.8038,93.0056,189874.0
2020-06-11 13:30:00,101.39,101.57,101.03,101.47,254731.0,93.0056,93.1707,92.6754,93.079,254731.0
2020-06-11 14:00:00,101.43,101.43,100.85,101.16,130868.0,93.0423,93.0423,92.5103,92.7946,130868.0
2020-06-11 14:30:00,101.19,101.21,100.11,100.34,190225.0,92.8222,92.8405,91.8315,92.0424,190225.0
2020-06-11 15:00:00,100.22,100.58,99.78,99.9,276760.0,91.9324,92.2626,91.5288,91.6388,276760.0
2020-06-11 15:30:00,99.86,100.69,99.73,100.03,173101.0,91.6021,92.3635,91.4829,91.7581,173101.0
2020-06-12 09:30:00,103.34,103.92,102.73,102.9,207124.0,94.7944,95.3264,94.2348,94.3908,207124.0
2020-06-12 10:00:00,102.96,103.37,102.42,102.44,390038.0,94.4458,94.8219,93.9504,93.9688,390038.0
2020-06-12 10:30:00,102.39,102.45,101.0,101.03,125964.0,93.9229,93.978,92.6479,92.6754,125964.0
2020-06-12 11:00:00,101.02,101.43,100.15,100.97,179310.0,92.6662,93.0423,91.8682,92.6204,179310.0
2020-06-12 11:30:00,100.99,102.1,100.72,102.1,73271.0,92.6387,93.6569,92.391,93.6569,73271.0
2020-06-12 12:00:00,102.0,102.32,101.6,101.8,46558.0,93.5652,93.8587,93.1983,93.3817,46558.0
2020-06-12 12:30:00,101.76,101.76,101.19,101.66,62101.0,93.345,93.345,92.8222,93.2533,62101.0
2020-06-12 13:00:00,101.67,101.7,101.02,101.07,36600.0,93.2625,93.29,92.6662,92.7121,36600.0
2020-06-12 13:30:00,101.08,101.11,99.8,99.82,150413.0,92.7213,92.7488,91.5471,91.5655,150413.0
2020-06-12 14:00:00,99.86,100.78,99.75,100.72,111456.0,91.6021,92.4461,91.5012,92.391,111456.0
2020-06-12 14:30:00,100.76,101.29,100.43,101.05,867738.0,92.4277,92.9139,92.125,92.6937,867738.0
2020-06-12 15:00:00,101.09,101.69,100.83,101.06,88430.0,92.7304,93.2808,92.4919,92.7029,88430.0
2020-06-12 15:30:00,101.18,102.31,100.95,102.09,75241.0,92.813,93.8495,92.602,93.6477,75241.0
2020-06-15 09:30:00,99.42,100.18,98.61,99.89,162336.0,91.1985,91.8957,90.4555,91.6297,162336.0
2020-06-15 10:00:00,99.94,100.59,99.71,100.2,223259.0,91.6755,92.2718,91.4645,91.914,223259.0
2020-06-15 10:30:00,100.1,101.1,100.05,100.92,141995.0,91.8223,92.7396,91.7764,92.5745,141995.0
2020-06-15 11:00:00,100.92,101.59,100.88,101.13,129898.0,92.5745,93.1891,92.5378,92.7671,129898.0
2020-06-15 11:30:00,101.13,101.32,100.83,101.19,113998.0,92.7671,92.9414,92.4919,92.8222,113998.0
2020-06-15 12:00:00,101.18,102.1,101.1,101.99,69359.0,92.813,93.6569,92.7396,93.556,69359.0
2020-06-15 12:30:00,101.94,102.52,101.8,102.52,51409.0,93.5101,94.0422,93.3817,94.0422,51409.0
2020-06-15 13:00:00,102.53,102.96,102.43,102.54,33283.0,94.0513,94.4458,93.9596,94.0605,33283.0
2020-06-15 13:30:00,102.49,102.52,102.0,102.0,34368.0,94.0147,94.0422,93.5652,93.5652,34368.0
2020-06-15 14:00:00,102.08,103.75,102.08,103.62,62677.0,93.6386,95.1705,93.6386,95.0512,62677.0
2020-06-15 14:30:00,103.7,103.74,102.99,103.1,43330.0,95.1246,95.1613,94.4733,94.5742,43330.0
2020-06-15 15:00:00,103.09,103.54,102.81,102.81,393952.0,94.565,94.9778,94.3082,94.3082,393952.0
2020-06-15 15:30:00,102.85,103.29,102.22,103.29,117749.0,94.3449,94.7485,93.767,94.7485,117749.0
2020-06-16 09:30:00,107.0,107.28,106.04,106.43,315377.0,98.1517,98.4086,97.2711,97.6288,315377.0
2020-06-16 10:00:00,106.42,106.96,106.35,106.86,169702.0,97.6197,98.115,97.5555,98.0233,169702.0
2020-06-16 10:30:00,106.86,106.86,104.11,104.11,102137.0,98.0233,98.0233,95.5007,95.5007,102137.0
2020-06-16 11:00:00,104.2,105.58,103.53,105.46,134155.0,95.5832,96.8491,94.9687,96.7391,134155.0
2020-06-16 11:30:00,105.53,105.83,105.11,105.19,60019.0,96.8033,97.0785,96.418,96.4914,60019.0
2020-06-16 12:00:00,105.19,105.47,104.8,105.45,36635.0,96.4914,96.7482,96.1336,96.7299,36635.0
2020-06-16 12:30:00,105.49,106.04,105.47,105.69,76339.0,96.7666,97.2711,96.7482,96.95,76339.0
2020-06-16 13:00:00,105.71,105.97,105.69,105.86,18696.0,96.9684,97.2069,96.95,97.106,18696.0
2020-06-16 13:30:00,105.73,105.77,105.21,105.35,67947.0,96.9867,97.0234,96.5097,96.6382,67947.0
2020-06-16 14:00:00,105.47,106.02,105.28,105.76,44627.0,96.7482,97.2527,96.5739,97.0142,44627.0
2020-06-16 14:30:00,105.79,106.06,105.52,105.66,32960.0,97.0418,97.2894,96.7941,96.9225,32960.0
2020-06-16 15:00:00,105.7,105.7,104.67,105.25,73843.0,96.9592,96.9592,96.0144,96.5464,73843.0
2020-06-16 15:30:00,105.22,105.63,104.88,105.31,87724.0,96.5189,96.895,96.207,96.6015,87724.0
2020-06-17 09:30:00,105.59,105.59,104.49,104.61,75966.0,96.8583,96.8583,95.8493,95.9593,75966.0
2020-06-17 10:00:00,104.64,105.1,104.19,104.19,73706.0,95.9869,96.4088,95.5741,95.5741,73706.0
2020-06-17 10:30:00,104.23,105.0,104.21,104.8,20429.0,95.6108,96.3171,95.5924,96.1336,20429.0
2020-06-17 11:00:00,104.76,104.83,104.41,104.45,30868.0,96.0969,96.1612,95.7759,95.8126,30868.0
2020-06-17 11:30:00,104.48,104.95,104.46,104.92,99197.0,95.8401,96.2712,95.8217,96.2437,99197.0
2020-06-17 12:00:00,104.92,104.98,104.73,104.78,40831.0,96.2437,96.2987,96.0694,96.1153,40831.0
2020-06-17 12:30:00,104.78,105.12,104.77,104.91,20059.0,96.1153,96.4272,96.1061,96.2345,20059.0
2020-06-17 13:00:00,104.96,105.24,104.93,105.16,61428.0,96.2804,96.5372,96.2529,96.4639,61428.0
2020-06-17 13:30:00,105.19,105.35,105.11,105.13,132818.0,96.4914,96.6382,96.418,96.4363,132818.0
2020-06-17 14:00:00,105.11,105.23,104.94,105.02,63425.0,96.418,96.5281,96.2621,96.3354,63425.0
2020-06-17 14:30:00,105.02,105.25,104.85,104.85,28506.0,96.3354,96.5464,96.1795,96.1795,28506.0
2020-06-17 15:00:00,104.69,104.81,104.21,104.34,107011.0,96.0327,96.1428,95.5924,95.7117,107011.0
2020-06-17 15:30:00,104.36,104.55,103.99,104.16,115285.0,95.73,95.9043,95.3906,95.5466,115285.0
2020-06-18 09:30:00,103.21,104.14,103.02,103.78,115291.0,94.6751,95.5282,94.5008,95.198,115291.0
2020-06-18 10:00:00,103.82,104.61,103.82,104.4,46361.0,95.2347,95.9593,95.2347,95.7667,46361.0
2020-06-18 10:30:00,104.45,104.76,104.15,104.69,43007.0,95.8126,96.0969,95.5374,96.0327,43007.0
2020-06-18 11:00:00,104.67,104.67,104.15,104.26,55947.0,96.0144,96.0144,95.5374,95.6383,55947.0
2020-06-18 11:30:00,104.34,104.4,103.77,103.83,32376.0,95.7117,95.7667,95.1888,95.2438,32376.0
2020-06-18 12:00:00,103.91,104.17,103.68,104.14,39439.0,95.3172,95.5557,95.1063,95.5282,39439.0
2020-06-18 12:30:00,104.09,104.12,103.84,104.05,17694.0,95.4823,95.5099,95.253,95.4457,17694.0
2020-06-18 13:00:00,104.13,104.2,104.02,104.15,10767.0,95.519,95.5832,95.4181,95.5374,10767.0
2020-06-18 13:30:00,104.15,104.29,104.13,104.26,19514.0,95.5374,95.6658,95.519,95.6383,19514.0
2020-06-18 14:00:00,104.27,104.27,103.85,104.11,48039.0,95.6475,95.6475,95.2622,95.5007,48039.0
2020-06-18 14:30:00,104.13,104.29,103.83,103.83,47244.0,95.519,95.6658,95.2438,95.2438,47244.0
2020-06-18 15:00:00,103.82,103.95,103.6,103.93,31832.0,95.2347,95.3539,95.0329,95.3356,31832.0
2020-06-18 15:30:00,103.89,104.21,103.78,104.12,133023.0,95.2989,95.5924,95.198,95.5099,133023.0
2020-06-19 09:30:00,105.75,105.81,104.95,105.04,60560.0,97.0051,97.0601,96.2712,96.3538,60560.0
2020-06-19 10:00:00,105.08,105.33,105.0,105.03,40790.0,96.3905,96.6198,96.3171,96.3446,40790.0
2020-06-19 10:30:00,104.93,105.02,104.71,104.75,119580.0,96.2529,96.3354,96.0511,96.0878,119580.0
2020-06-19 11:00:00,104.8,104.98,104.55,104.81,32918.0,96.1336,96.2987,95.9043,96.1428,32918.0
2020-06-19 11:30:00,104.78,104.78,104.51,104.58,33533.0,96.1153,96.1153,95.8676,95.9318,33533.0
2020-06-19 12:00:00,104.6,104.61,103.15,103.52,209883.0,95.9502,95.9593,94.6201,94.9595,209883.0
2020-06-19 12:30:00,103.61,103.95,103.26,103.87,44112.0,95.042,95.3539,94.721,95.2805,44112.0
2020-06-19 13:00:00,103.87,103.87,103.18,103.28,44971.0,95.2805,95.2805,94.6476,94.7393,44971.0
2020-06-19 13:30:00,103.22,103.4,102.77,102.77,91671.0,94.6843,94.8494,94.2715,94.2715,91671.0
2020-06-19 14:00:00,102.77,103.02,102.49,102.7,115904.0,94.2715,94.5008,94.0147,94.2073,115904.0
2020-06-19 14:30:00,102.67,103.53,102.59,103.5,71194.0,94.1798,94.9687,94.1064,94.9411,71194.0
2020-06-19 15:00:00,103.5,103.86,103.18,103.59,111135.0,94.9411,95.2714,94.6476,95.0237,111135.0
2020-06-19 15:30:00,103.58,103.74,103.04,103.04,225737.0,95.0145,95.1613,94.5192,94.5192,225737.0
2020-06-22 09:30:00,102.19,102.51,101.38,102.19,170627.0,94.1276,94.4223,93.3815,94.1276,170627.0
2020-06-22 10:00:00,102.19,102.6,101.99,102.54,46868.0,94.1276,94.5052,93.9433,94.45,46868.0
2020-06-22 10:30:00,102.57,102.57,101.93,101.93,47659.0,94.4776,94.4776,93.8881,93.8881,47659.0
2020-06-22 11:00:00,101.89,102.31,101.83,102.2,48984.0,93.8512,94.2381,93.796,94.1368,48984.0
2020-06-22 11:30:00,102.24,102.33,102.12,102.21,20533.0,94.1736,94.2565,94.0631,94.146,20533.0
2020-06-22 12:00:00,102.27,102.75,102.26,102.62,75823.0,94.2013,94.6434,94.192,94.5236,75823.0
2020-06-22 12:30:00,102.59,102.98,102.58,102.9,81965.0,94.496,94.8552,94.4868,94.7816,81965.0
2020-06-22 13:00:00,102.92,103.03,102.78,102.79,20104.0,94.8,94.9013,94.671,94.6802,20104.0
2020-06-22 13:30:00,102.81,102.93,102.7,102.85,26184.0,94.6987,94.8092,94.5973,94.7355,26184.0
2020-06-22 14:00:00,102.83,102.83,102.52,102.76,866759.0,94.7171,94.7171,94.4315,94.6526,866759.0
2020-06-22 14:30:00,102.75,103.01,102.67,102.99,56424.0,94.6434,94.8829,94.5697,94.8645,56424.0
2020-06-22 15:00:00,102.97,102.99,102.37,102.46,153640.0,94.846,94.8645,94.2934,94.3763,153640.0
2020-06-22 15:30:00,102.47,102.81,102.47,102.76,227564.0,94.3855,94.6987,94.3855,94.6526,227564.0
2020-06-23 09:30:00,103.82,103.99,103.38,103.52,117530.0,95.629,95.7856,95.2237,95.3526,117530.0
2020-06-23 10:00:00,103.48,103.57,103.26,103.53,58322.0,95.3158,95.3987,95.1132,95.3618,58322.0
2020-06-23 10:30:00,103.49,103.49,102.9,103.1,37956.0,95.325,95.325,94.7816,94.9658,37956.0
2020-06-23 11:00:00,103.09,103.55,102.99,103.4,37970.0,94.9566,95.3803,94.8645,95.2421,37970.0
2020-06-23 11:30:00,103.4,103.44,103.06,103.33,17058.0,95.2421,95.2789,94.9289,95.1776,17058.0
2020-06-23 12:00:00,103.35,103.45,103.22,103.28,55296.0,95.1961,95.2882,95.0763,95.1316,55296.0
2020-06-23 12:30:00,103.32,103.33,103.18,103.32,21566.0,95.1684,95.1776,95.0395,95.1684,21566.0
2020-06-23 13:00:00,103.27,103.49,103.25,103.43,26846.0,95.1224,95.325,95.1039,95.2697,26846.0
2020-06-23 13:30:00,103.45,103.54,103.35,103.47,33859.0,95.2882,95.3711,95.1961,95.3066,33859.0
2020-06-23 14:00:00,103.42,103.42,103.22,103.4,34694.0,95.2605,95.2605,95.0763,95.2421,34694.0
2020-06-23 14:30:00,103.41,103.46,103.2,103.31,31577.0,95.2513,95.2974,95.0579,95.1592,31577.0
2020-06-23 15:00:00,103.27,103.4,103.13,103.21,38885.0,95.1224,95.2421,94.9934,95.0671,38885.0
2020-06-23 15:30:00,103.19,103.27,102.8,102.93,156521.0,95.0487,95.1224,94.6894,94.8092,156521.0
2020-06-24 09:30:00,101.85,101.85,100.95,100.98,114189.0,93.8144,93.8144,92.9854,93.013,114189.0
2020-06-24 10:00:00,101.02,101.17,100.7,101.1,70948.0,93.0499,93.188,92.7551,93.1236,70948.0
2020-06-24 10:30:00,101.09,101.12,100.4,100.42,73354.0,93.1144,93.142,92.4788,92.4972,73354.0
2020-06-24 11:00:00,100.41,100.51,99.67,99.84,152820.0,92.488,92.5801,91.8064,91.963,152820.0
2020-06-24 11:30:00,99.76,99.81,98.74,99.22,215697.0,91.8893,91.9353,90.9498,91.3919,215697.0
2020-06-24 12:00:00,99.19,99.59,99.12,99.43,63676.0,91.3643,91.7327,91.2998,91.5853,63676.0
2020-06-24 12:30:00,99.37,99.97,99.3,99.97,67922.0,91.5301,92.0827,91.4656,92.0827,67922.0
2020-06-24 13:00:00,99.92,100.04,99.4,99.41,29604.0,92.0367,92.1472,91.5577,91.5669,29604.0
2020-06-24 13:30:00,99.41,99.44,99.16,99.44,142158.0,91.5669,91.5945,91.3366,91.5945,142158.0
2020-06-24 14:00:00,99.47,99.78,99.12,99.77,82379.0,91.6222,91.9077,91.2998,91.8985,82379.0
2020-06-24 14:30:00,99.72,99.84,99.38,99.46,67074.0,91.8524,91.963,91.5393,91.613,67074.0
2020-06-24 15:00:00,99.58,100.15,99.53,99.76,147627.0,91.7235,92.2485,91.6774,91.8893,147627.0
2020-06-24 15:30:00,99.77,100.1,99.37,99.45,228887.0,91.8985,92.2025,91.5301,91.6037,228887.0
2020-06-25 09:30:00,99.0,99.13,98.37,99.06,121712.0,91.1893,91.309,90.609,91.2445,121712.0
2020-06-25 10:00:00,99.06,99.82,99.01,99.74,126807.0,91.2445,91.9446,91.1985,91.8709,126807.0
2020-06-25 10:30:00,99.77,99.77,99.0,99.18,90321.0,91.8985,91.8985,91.1893,91.355,90321.0
2020-06-25 11:00:00,99.12,99.34,98.81,99.11,42296.0,91.2998,91.5024,91.0142,91.2906,42296.0
2020-06-25 11:30:00,99.14,99.2,98.7,99.04,77092.0,91.3182,91.3735,90.9129,91.2261,77092.0
2020-06-25 12:00:00,99.19,99.51,99.16,99.3,49595.0,91.3643,91.659,91.3366,91.4656,49595.0
2020-06-25 12:30:00,99.32,99.68,99.27,99.49,53080.0,91.484,91.8156,91.4379,91.6406,53080.0
2020-06-25 13:00:00,99.48,99.54,99.35,99.46,47366.0,91.6314,91.6866,91.5116,91.613,47366.0
2020-06-25 13:30:00,99.43,99.57,99.3,99.39,35319.0,91.5853,91.7143,91.4656,91.5485,35319.0
2020-06-25 14:00:00,99.42,99.55,99.26,99.38,67611.0,91.5761,91.6959,91.4287,91.5393,67611.0
2020-06-25 14:30:00,99.33,99.47,99.12,99.38,46157.0,91.4932,91.6222,91.2998,91.5393,46157.0
2020-06-25 15:00:00,99.34,100.41,99.28,100.35,82561.0,91.5024,92.488,91.4472,92.4327,82561.0
2020-06-25 15:30:00,100.32,100.59,100.11,100.59,143308.0,92.4051,92.6538,92.2117,92.6538,143308.0
2020-06-26 09:30:00,100.09,100.26,99.76,99.93,99618.0,92.1933,92.3498,91.8893,92.0459,99618.0
2020-06-26 10:00:00,100.03,100.04,98.93,99.12,69111.0,92.138,92.1472,91.1248,91.2998,69111.0
2020-06-26 10:30:00,99.19,99.28,98.49,98.7,100435.0,91.3643,91.4472,90.7195,90.9129,100435.0
2020-06-26 11:00:00,98.72,99.04,98.6,98.72,102675.0,90.9313,91.2261,90.8208,90.9313,102675.0
2020-06-26 11:30:00,98.75,98.93,98.61,98.78,29592.0,90.959,91.1248,90.83,90.9866,29592.0
2020-06-26 12:00:00,98.77,98.77,98.28,98.72,25668.0,90.9774,90.9774,90.5261,90.9313,25668.0
2020-06-26 12:30:00,98.68,98.74,98.48,98.74,35063.0,90.8945,90.9498,90.7103,90.9498,35063.0
2020-06-26 13:00:00,98.64,98.92,98.64,98.78,41142.0,90.8577,91.1156,90.8577,90.9866,41142.0
2020-06-26 13:30:00,98.73,98.94,98.71,98.76,28561.0,90.9406,91.134,90.9221,90.9682,28561.0
2020-06-26 14:00:00,98.76,98.78,98.38,98.45,100145.0,90.9682,90.9866,90.6182,90.6826,100145.0
2020-06-26 14:30:00,98.44,98.51,98.08,98.33,52650.0,90.6734,90.7379,90.3418,90.5721,52650.0
2020-06-26 15:00:00,98.33,98.5,98.07,98.34,207087.0,90.5721,90.7287,90.3326,90.5813,207087.0
2020-06-26 15:30:00,98.34,98.73,98.06,98.42,429798.0,90.5813,90.9406,90.3234,90.655,429798.0
2020-06-29 09:30:00,99.17,99.56,98.43,99.09,62308.0,91.3458,91.7051,90.6642,91.2721,62308.0
2020-06-29 10:00:00,99.08,99.78,99.08,99.7,65157.0,91.2629,91.9077,91.2629,91.834,65157.0
2020-06-29 10:30:00,99.72,100.23,99.69,99.92,78248.0,91.8524,92.3222,91.8248,92.0367,78248.0
2020-06-29 11:00:00,99.95,100.05,99.68,100.03,26584.0,92.0643,92.1564,91.8156,92.138,26584.0
2020-06-29 11:30:00,100.02,100.09,99.85,99.88,26318.0,92.1288,92.1933,91.9722,91.9998,26318.0
2020-06-29 12:00:00,99.86,100.26,99.86,100.21,26030.0,91.9814,92.3498,91.9814,92.3038,26030.0
2020-06-29 12:30:00,100.28,100.37,100.15,100.16,28672.0,92.3683,92.4512,92.2485,92.2577,28672.0
2020-06-29 13:00:00,100.17,100.4,100.1,100.4,23717.0,92.2669,92.4788,92.2025,92.4788,23717.0
2020-06-29 13:30:00,100.39,100.5,100.19,100.19,32148.0,92.4696,92.5709,92.2854,92.2854,32148.0
2020-06-29 14:00:00,100.2,100.24,99.93,99.93,31048.0,92.2946,92.3314,92.0459,92.0459,31048.0
2020-06-29 14:30:00,99.93,100.1,99.88,100.01,33703.0,92.0459,92.2025,91.9998,92.1196,33703.0
2020-06-29 15:00:00,99.92,99.97,99.62,99.94,208132.0,92.0367,92.0827,91.7603,92.0551,208132.0
2020-06-29 15:30:00,99.94,100.43,99.77,100.41,59325.0,92.0551,92.5064,91.8985,92.488,59325.0
2020-06-30 09:30:00,100.3,100.73,100.06,100.35,117832.0,92.3867,92.7828,92.1656,92.4327,117832.0
2020-06-30 10:00:00,100.43,100.77,100.33,100.62,45263.0,92.5064,92.8196,92.4143,92.6814,45263.0
2020-06-30 10:30:00,100.67,101.17,100.49,101.17,33357.0,92.7275,93.188,92.5617,93.188,33357.0
2020-06-30 11:00:00,101.15,101.38,101.14,101.3,62865.0,93.1696,93.3815,93.1604,93.3078,62865.0
2020-06-30 11:30:00,101.27,101.3,101.04,101.29,29030.0,93.2802,93.3078,93.0683,93.2986,29030.0
2020-06-30 12:00:00,101.3,101.53,101.23,101.42,19629.0,93.3078,93.5196,93.2433,93.4183,19629.0
2020-06-30 12:30:00,101.38,101.41,101.05,101.05,47328.0,93.3815,93.4091,93.0775,93.0775,47328.0
2020-06-30 13:00:00,101.06,101.1,100.85,101.08,27762.0,93.0867,93.1236,92.8933,93.1051,27762.0
2020-06-30 13:30:00,101.07,101.14,100.87,101.12,21427.0,93.0959,93.1604,92.9117,93.142,21427.0
2020-06-30 14:00:00,101.07,101.29,100.97,101.29,65373.0,93.0959,93.2986,93.0038,93.2986,65373.0
2020-06-30 14:30:00,101.28,101.38,101.21,101.38,44721.0,93.2894,93.3815,93.2249,93.3815,44721.0
2020-06-30 15:00:00,101.39,101.59,101.14,101.52,45082.0,93.3907,93.5749,93.1604,93.5104,45082.0
2020-06-30 15:30:00,101.5,102.3,101.48,101.77,186632.0,93.492,94.2289,93.4736,93.7407,186632.0
2020-07-01 09:30:00,102.04,102.78,102.0,102.17,137461.0,93.9894,94.671,93.9526,94.1091,137461.0
2020-07-01 10:00:00,102.22,102.63,102.22,102.29,100745.0,94.1552,94.5329,94.1552,94.2197,100745.0
2020-07-01 10:30:00,102.37,102.48,101.74,101.98,69399.0,94.2934,94.3947,93.7131,93.9341,69399.0
2020-07-01 11:00:00,101.95,101.95,101.14,101.2,37480.0,93.9065,93.9065,93.1604,93.2157,37480.0
2020-07-01 11:30:00,101.22,101.68,101.2,101.63,69267.0,93.2341,93.6578,93.2157,93.6118,69267.0
2020-07-01 12:00:00,101.65,101.95,101.58,101.89,27079.0,93.6302,93.9065,93.5657,93.8512,27079.0
2020-07-01 12:30:00,101.88,102.0,101.65,101.67,57918.0,93.842,93.9526,93.6302,93.6486,57918.0
2020-07-01 13:00:00,101.68,101.8,101.6,101.74,30707.0,93.6578,93.7683,93.5841,93.7131,30707.0
2020-07-01 13:30:00,101.73,101.76,101.48,101.53,46363.0,93.7039,93.7315,93.4736,93.5196,46363.0
2020-07-01 14:00:00,101.6,101.84,101.6,101.68,30708.0,93.5841,93.8052,93.5841,93.6578,30708.0
2020-07-01 14:30:00,101.7,101.75,101.5,101.7,84816.0,93.6762,93.7223,93.492,93.6762,84816.0
2020-07-01 15:00:00,101.72,101.99,101.67,101.95,71992.0,93.6947,93.9433,93.6486,93.9065,71992.0
2020-07-01 15:30:00,101.92,102.01,101.52,101.58,184238.0,93.8789,93.9618,93.5104,93.5657,184238.0
2020-07-02 09:30:00,103.16,103.75,103.13,103.68,98330.0,95.021,95.5645,94.9934,95.5,98330.0
2020-07-02 10:00:00,103.69,103.76,103.0,103.0,30054.0,95.5092,95.5737,94.8737,94.8737,30054.0
2020-07-02 10:30:00,102.92,103.17,102.45,102.45,19030.0,94.8,95.0303,94.3671,94.3671,19030.0
2020-07-02 11:00:00,102.36,102.65,102.1,102.57,51721.0,94.2842,94.5513,94.0447,94.4776,51721.0
2020-07-02 11:30:00,102.77,102.95,102.74,102.81,150275.0,94.6618,94.8276,94.6342,94.6987,150275.0
2020-07-02 12:00:00,102.81,102.82,102.56,102.71,10757.0,94.6987,94.7079,94.4684,94.6065,10757.0
2020-07-02 12:30:00,102.77,102.81,102.62,102.73,27416.0,94.6618,94.6987,94.5236,94.625,27416.0
2020-07-02 13:00:00,102.77,102.77,102.61,102.63,51933.0,94.6618,94.6618,94.5144,94.5329,51933.0
2020-07-02 13:30:00,102.65,102.94,102.62,102.76,138267.0,94.5513,94.8184,94.5236,94.6526,138267.0
2020-07-02 14:00:00,102.79,102.87,102.67,102.85,23457.0,94.6802,94.7539,94.5697,94.7355,23457.0
2020-07-02 14:30:00,102.86,103.02,102.85,102.89,24881.0,94.7447,94.8921,94.7355,94.7723,24881.0
2020-07-02 15:00:00,102.82,102.92,102.62,102.64,28341.0,94.7079,94.8,94.5236,94.5421,28341.0
2020-07-02 15:30:00,102.63,102.65,102.02,102.25,74946.0,94.5329,94.5513,93.971,94.1828,74946.0
2020-07-06 09:30:00,103.78,104.18,103.65,103.99,97865.0,95.5921,95.9606,95.4724,95.7856,97865.0
2020-07-06 10:00:00,104.02,104.27,103.08,103.26,54033.0,95.8132,96.0435,94.9474,95.1132,54033.0
2020-07-06 10:30:00,103.2,103.55,103.13,103.46,50431.0,95.0579,95.3803,94.9934,95.2974,50431.0
2020-07-06 11:00:00,103.45,103.46,103.3,103.33,35647.0,95.2882,95.2974,95.15,95.1776,35647.0
2020-07-06 11:30:00,103.27,103.36,103.0,103.01,20148.0,95.1224,95.2053,94.8737,94.8829,20148.0
2020-07-06 12:00:00,102.99,103.14,102.97,103.12,37892.0,94.8645,95.0026,94.846,94.9842,37892.0
2020-07-06 12:30:00,103.1,103.11,103.03,103.1,12414.0,94.9658,94.975,94.9013,94.9658,12414.0
2020-07-06 13:00:00,103.14,103.18,103.0,103.18,20418.0,95.0026,95.0395,94.8737,95.0395,20418.0
2020-07-06 13:30:00,103.2,103.34,103.18,103.33,46845.0,95.0579,95.1868,95.0395,95.1776,46845.0
2020-07-06 14:00:00,103.33,103.33,102.96,103.06,82781.0,95.1776,95.1776,94.8368,94.9289,82781.0
2020-07-06 14:30:00,103.04,103.16,102.97,103.06,22119.0,94.9105,95.021,94.846,94.9289,22119.0
2020-07-06 15:00:00,103.04,103.21,103.0,103.13,39526.0,94.9105,95.0671,94.8737,94.9934,39526.0
2020-07-06 15:30:00,103.14,103.46,103.0,103.38,158220.0,95.0026,95.2974,94.8737,95.2237,158220.0
2020-07-07 09:30:00,102.56,102.68,102.3,102.45,58845.0,94.4684,94.5789,94.2289,94.3671,58845.0
2020-07-07 10:00:00,102.46,102.78,102.46,102.59,34937.0,94.3763,94.671,94.3763,94.496,34937.0
2020-07-07 10:30:00,102.6,102.62,102.27,102.61,18164.0,94.5052,94.5236,94.2013,94.5144,18164.0
2020-07-07 11:00:00,102.62,102.88,102.55,102.79,36429.0,94.5236,94.7631,94.4592,94.6802,36429.0
2020-07-07 11:30:00,102.81,102.81,102.56,102.6,17289.0,94.6987,94.6987,94.4684,94.5052,17289.0
2020-07-07 12:00:00,102.61,102.66,102.51,102.57,21544.0,94.5144,94.5605,94.4223,94.4776,21544.0
2020-07-07 12:30:00,102.52,102.56,102.36,102.45,33988.0,94.4315,94.4684,94.2842,94.3671,33988.0
2020-07-07 13:00:00,102.45,102.54,102.38,102.52,20071.0,94.3671,94.45,94.3026,94.4315,20071.0
2020-07-07 13:30:00,102.5,102.61,102.44,102.59,38196.0,94.4131,94.5144,94.3578,94.496,38196.0
2020-07-07 14:00:00,102.57,102.59,102.37,102.39,22366.0,94.4776,94.496,94.2934,94.3118,22366.0
2020-07-07 14:30:00,102.34,102.36,102.15,102.19,40361.0,94.2657,94.2842,94.0907,94.1276,40361.0
2020-07-07 15:00:00,102.24,102.24,101.98,102.07,60938.0,94.1736,94.1736,93.9341,94.017,60938.0
2020-07-07 15:30:00,102.1,102.1,101.57,101.73,104833.0,94.0447,94.0447,93.5565,93.7039,104833.0
2020-07-08 09:30:00,101.83,102.22,101.59,102.2,149509.0,93.796,94.1552,93.5749,94.1368,149509.0
2020-07-08 10:00:00,102.21,102.33,101.83,101.86,55187.0,94.146,94.2565,93.796,93.8236,55187.0
2020-07-08 10:30:00,101.88,102.02,101.78,101.81,31974.0,93.842,93.971,93.7499,93.7776,31974.0
2020-07-08 11:00:00,101.83,101.83,101.0,101.19,393019.0,93.796,93.796,93.0315,93.2065,393019.0
2020-07-08 11:30:00,101.25,101.47,101.24,101.39,105566.0,93.2617,93.4644,93.2525,93.3907,105566.0
2020-07-08 12:00:00,101.41,101.56,101.29,101.56,29531.0,93.4091,93.5473,93.2986,93.5473,29531.0
2020-07-08 12:30:00,101.56,101.6,101.38,101.58,26261.0,93.5473,93.5841,93.3815,93.5657,26261.0
2020-07-08 13:00:00,101.53,101.56,101.12,101.18,51463.0,93.5196,93.5473,93.142,93.1973,51463.0
2020-07-08 13:30:00,101.19,101.38,101.19,101.25,69285.0,93.2065,93.3815,93.2065,93.2617,69285.0
2020-07-08 14:00:00,101.26,101.54,101.22,101.44,85355.0,93.2709,93.5289,93.2341,93.4367,85355.0
2020-07-08 14:30:00,101.33,101.47,101.2,101.42,33270.0,93.3354,93.4644,93.2157,93.4183,33270.0
2020-07-08 15:00:00,101.43,102.03,101.41,101.88,89984.0,93.4275,93.9802,93.4091,93.842,89984.0
2020-07-08 15:30:00,101.88,102.04,101.8,101.99,192154.0,93.842,93.9894,93.7683,93.9433,192154.0
2020-07-09 09:30:00,101.99,102.05,101.06,101.18,77718.0,93.9433,93.9986,93.0867,93.1973,77718.0
2020-07-09 10:00:00,101.35,101.43,100.73,100.9,69021.0,93.3538,93.4275,92.7828,92.9393,69021.0
2020-07-09 10:30:00,100.89,101.0,99.8,99.83,96443.0,92.9301,93.0315,91.9261,91.9538,96443.0
2020-07-09 11:00:00,99.82,100.03,99.4,99.79,314736.0,91.9446,92.138,91.5577,91.9169,314736.0
2020-07-09 11:30:00,99.83,99.97,99.48,99.91,49882.0,91.9538,92.0827,91.6314,92.0275,49882.0
2020-07-09 12:00:00,99.96,100.36,99.96,100.14,34860.0,92.0735,92.442,92.0735,92.2393,34860.0
2020-07-09 12:30:00,100.13,100.27,100.04,100.27,25641.0,92.2301,92.3591,92.1472,92.3591,25641.0
2020-07-09 13:00:00,100.23,100.63,100.21,100.45,80410.0,92.3222,92.6906,92.3038,92.5249,80410.0
2020-07-09 13:30:00,100.5,100.64,100.27,100.3,44029.0,92.5709,92.6999,92.3591,92.3867,44029.0
2020-07-09 14:00:00,100.27,100.74,100.24,100.65,58324.0,92.3591,92.792,92.3314,92.7091,58324.0
2020-07-09 14:30:00,100.66,100.73,100.49,100.69,1204579.0,92.7183,92.7828,92.5617,92.7459,1204579.0
2020-07-09 15:00:00,100.67,100.86,100.33,100.38,210696.0,92.7275,92.9025,92.4143,92.4604,210696.0
2020-07-09 15:30:00,100.34,100.68,100.15,100.4,2834263.0,92.4235,92.7367,92.2485,92.4788,2834263.0
2020-07-10 09:30:00,100.3,101.26,100.28,100.82,114153.0,92.3867,93.2709,92.3683,92.8657,114153.0
2020-07-10 10:00:00,100.62,100.97,100.35,100.85,108654.0,92.6814,93.0038,92.4327,92.8933,108654.0
2020-07-10 10:30:00,100.84,101.38,100.83,101.16,143842.0,92.8841,93.3815,92.8749,93.1788,143842.0
2020-07-10 11:00:00,101.19,101.3,100.95,101.25,38475.0,93.2065,93.3078,92.9854,93.2617,38475.0
2020-07-10 11:30:00,101.24,101.48,101.09,101.46,103690.0,93.2525,93.4736,93.1144,93.4552,103690.0
2020-07-10 12:00:00,101.35,101.64,101.29,101.29,47196.0,93.3538,93.621,93.2986,93.2986,47196.0
2020-07-10 12:30:00,101.28,101.56,101.22,101.55,34517.0,93.2894,93.5473,93.2341,93.5381,34517.0
2020-07-10 13:00:00,101.47,101.52,101.34,101.44,38667.0,93.4644,93.5104,93.3446,93.4367,38667.0
2020-07-10 13:30:00,101.44,101.77,101.41,101.73,81885.0,93.4367,93.7407,93.4091,93.7039,81885.0
2020-07-10 14:00:00,101.73,101.79,101.57,101.63,202821.0,93.7039,93.7591,93.5565,93.6118,202821.0
2020-07-10 14:30:00,101.64,101.74,101.61,101.61,76638.0,93.621,93.7131,93.5933,93.5933,76638.0
2020-07-10 15:00:00,101.6,101.95,101.5,101.9,1613824.0,93.5841,93.9065,93.492,93.8605,1613824.0
2020-07-10 15:30:00,101.89,102.09,101.77,102.08,1144576.0,93.8512,94.0355,93.7407,94.0262,1144576.0
2020-07-13 09:30:00,102.67,102.89,102.12,102.12,650254.0,94.5697,94.7723,94.0631,94.0631,650254.0
2020-07-13 10:00:00,102.15,102.81,101.98,102.81,252110.0,94.0907,94.6987,93.9341,94.6987,252110.0
2020-07-13 10:30:00,102.81,102.88,102.44,102.86,111951.0,94.6987,94.7631,94.3578,94.7447,111951.0
2020-07-13 11:00:00,102.88,103.06,102.79,103.01,212713.0,94.7631,94.9289,94.6802,94.8829,212713.0
2020-07-13 11:30:00,103.03,103.08,102.81,102.9,91387.0,94.9013,94.9474,94.6987,94.7816,91387.0
2020-07-13 12:00:00,102.89,103.03,102.85,102.91,80727.0,94.7723,94.9013,94.7355,94.7908,80727.0
2020-07-13 12:30:00,102.94,103.29,102.91,103.29,115591.0,94.8184,95.1408,94.7908,95.1408,115591.0
2020-07-13 13:00:00,103.3,103.58,103.22,103.45,105922.0,95.15,95.4079,95.0763,95.2882,105922.0
2020-07-13 13:30:00,103.47,103.74,103.47,103.59,78364.0,95.3066,95.5553,95.3066,95.4171,78364.0
2020-07-13 14:00:00,103.59,103.63,103.01,103.03,157113.0,95.4171,95.454,94.8829,94.9013,157113.0
2020-07-13 14:30:00,103.07,103.33,102.9,103.24,133727.0,94.9381,95.1776,94.7816,95.0947,133727.0
2020-07-13 15:00:00,103.27,103.27,102.36,102.36,339635.0,95.1224,95.1224,94.2842,94.2842,339635.0
2020-07-13 15:30:00,102.38,102.42,101.51,101.63,675696.0,94.3026,94.3394,93.5012,93.6118,675696.0
2020-07-14 09:30:00,101.26,101.82,100.97,101.82,190403.0,93.2709,93.7868,93.0038,93.7868,190403.0
2020-07-14 10:00:00,101.79,102.01,101.3,101.85,109634.0,93.7591,93.9618,93.3078,93.8144,109634.0
2020-07-14 10:30:00,102.12,102.49,102.11,102.26,54342.0,94.0631,94.4039,94.0539,94.192,54342.0
2020-07-14 11:00:00,102.28,102.59,102.17,102.32,80143.0,94.2105,94.496,94.1091,94.2473,80143.0
2020-07-14 11:30:00,102.28,102.68,102.25,102.53,76653.0,94.2105,94.5789,94.1828,94.4407,76653.0
2020-07-14 12:00:00,102.5,102.59,102.27,102.35,34689.0,94.4131,94.496,94.2013,94.2749,34689.0
2020-07-14 12:30:00,102.44,102.49,102.25,102.25,60925.0,94.3578,94.4039,94.1828,94.1828,60925.0
2020-07-14 13:00:00,102.3,102.33,102.09,102.29,31486.0,94.2289,94.2565,94.0355,94.2197,31486.0
2020-07-14 13:30:00,102.24,102.64,102.24,102.44,53596.0,94.1736,94.5421,94.1736,94.3578,53596.0
2020-07-14 14:00:00,102.44,102.83,102.35,102.69,49986.0,94.3578,94.7171,94.2749,94.5881,49986.0
2020-07-14 14:30:00,102.71,102.88,102.5,102.83,69563.0,94.6065,94.7631,94.4131,94.7171,69563.0
2020-07-14 15:00:00,102.83,102.88,102.44,102.83,128706.0,94.7171,94.7631,94.3578,94.7171,128706.0
2020-07-14 15:30:00,102.83,103.35,102.8,103.27,177176.0,94.7171,95.1961,94.6894,95.1224,177176.0
2020-07-15 09:30:00,105.0,105.35,104.61,104.88,177112.0,96.7159,97.0383,96.3566,96.6053,177112.0
2020-07-15 10:00:00,104.98,105.1,104.54,105.08,92833.0,96.6974,96.808,96.2922,96.7896,92833.0
2020-07-15 10:30:00,105.11,105.44,105.11,105.35,137642.0,96.8172,97.1212,96.8172,97.0383,137642.0
2020-07-15 11:00:00,105.4,105.44,104.82,105.16,116565.0,97.0843,97.1212,96.5501,96.8632,116565.0
2020-07-15 11:30:00,105.15,105.21,104.75,104.75,213748.0,96.854,96.9093,96.4856,96.4856,213748.0
2020-07-15 12:00:00,104.7,105.06,104.52,105.04,41574.0,96.4395,96.7711,96.2737,96.7527,41574.0
2020-07-15 12:30:00,105.02,105.2,104.79,105.19,88483.0,96.7343,96.9001,96.5224,96.8909,88483.0
2020-07-15 13:00:00,105.2,105.4,105.18,105.35,40940.0,96.9001,97.0843,96.8817,97.0383,40940.0
2020-07-15 13:30:00,105.35,105.51,105.3,105.39,36589.0,97.0383,97.1856,96.9922,97.0751,36589.0
2020-07-15 14:00:00,105.28,105.63,105.28,105.53,29596.0,96.9738,97.2962,96.9738,97.2041,29596.0
2020-07-15 14:30:00,105.59,105.69,105.31,105.31,38313.0,97.2593,97.3514,97.0014,97.0014,38313.0
2020-07-15 15:00:00,105.33,105.6,105.2,105.6,63134.0,97.0198,97.2685,96.9001,97.2685,63134.0
2020-07-15 15:30:00,105.58,105.96,105.58,105.67,117320.0,97.2501,97.6001,97.2501,97.333,117320.0
2020-07-16 09:30:00,105.01,105.41,104.73,105.25,75839.0,96.7251,97.0935,96.4672,96.9461,75839.0
2020-07-16 10:00:00,105.31,105.64,105.07,105.64,28383.0,97.0014,97.3054,96.7803,97.3054,28383.0
2020-07-16 10:30:00,105.58,105.81,105.53,105.7,30137.0,97.2501,97.462,97.2041,97.3606,30137.0
2020-07-16 11:00:00,105.7,105.94,105.59,105.83,73903.0,97.3606,97.5817,97.2593,97.4804,73903.0
2020-07-16 11:30:00,105.84,105.86,105.5,105.62,365970.0,97.4896,97.508,97.1764,97.287,365970.0
2020-07-16 12:00:00,105.54,105.65,105.37,105.46,51115.0,97.2133,97.3146,97.0567,97.1396,51115.0
2020-07-16 12:30:00,105.48,105.49,105.29,105.3,29925.0,97.158,97.1672,96.983,96.9922,29925.0
2020-07-16 13:00:00,105.31,105.56,105.31,105.56,54929.0,97.0014,97.2317,97.0014,97.2317,54929.0
2020-07-16 13:30:00,105.55,105.55,105.29,105.3,31331.0,97.2225,97.2225,96.983,96.9922,31331.0
2020-07-16 14:00:00,105.3,105.48,105.3,105.41,14491.0,96.9922,97.158,96.9922,97.0935,14491.0
2020-07-16 14:30:00,105.45,105.45,104.98,105.01,27479.0,97.1304,97.1304,96.6974,96.7251,27479.0
2020-07-16 15:00:00,105.06,105.47,105.01,105.44,31349.0,96.7711,97.1488,96.7251,97.1212,31349.0
2020-07-16 15:30:00,105.45,105.6,105.35,105.45,82258.0,97.1304,97.2685,97.0383,97.1304,82258.0
2020-07-17 09:30:00,105.87,106.14,105.62,105.8,121803.0,97.5172,97.7659,97.287,97.4528,121803.0
2020-07-17 10:00:00,105.77,105.87,105.29,105.3,41379.0,97.4251,97.5172,96.983,96.9922,41379.0
2020-07-17 10:30:00,105.34,105.7,105.22,105.64,29390.0,97.029,97.3606,96.9185,97.3054,29390.0
2020-07-17 11:00:00,105.69,105.81,105.58,105.65,20769.0,97.3514,97.462,97.2501,97.3146,20769.0
2020-07-17 11:30:00,105.66,105.82,105.6,105.79,28149.0,97.3238,97.4712,97.2685,97.4435,28149.0
2020-07-17 12:00:00,105.77,105.84,105.73,105.83,45448.0,97.4251,97.4896,97.3883,97.4804,45448.0
2020-07-17 12:30:00,105.8,105.87,105.68,105.73,18929.0,97.4528,97.5172,97.3422,97.3883,18929.0
2020-07-17 13:00:00,105.71,105.85,105.66,105.79,40805.0,97.3699,97.4988,97.3238,97.4435,40805.0
2020-07-17 13:30:00,105.8,105.81,105.67,105.74,20173.0,97.4528,97.462,97.333,97.3975,20173.0
2020-07-17 14:00:00,105.71,105.91,105.71,105.86,14876.0,97.3699,97.5541,97.3699,97.508,14876.0
2020-07-17 14:30:00,105.86,105.92,105.8,105.87,34940.0,97.508,97.5633,97.4528,97.5172,34940.0
2020-07-17 15:00:00,105.87,106.01,105.77,106.0,42335.0,97.5172,97.6462,97.4251,97.637,42335.0
2020-07-17 15:30:00,105.98,106.06,105.8,105.81,114643.0,97.6186,97.6922,97.4528,97.462,114643.0
2020-07-20 09:30:00,105.61,105.84,104.91,104.92,97386.0,97.2777,97.4896,96.633,96.6422,97386.0
2020-07-20 10:00:00,105.04,105.23,104.91,105.22,103296.0,96.7527,96.9277,96.633,96.9185,103296.0
2020-07-20 10:30:00,105.23,105.45,105.23,105.26,41599.0,96.9277,97.1304,96.9277,96.9554,41599.0
2020-07-20 11:00:00,105.25,105.32,105.11,105.19,53008.0,96.9461,97.0106,96.8172,96.8909,53008.0
2020-07-20 11:30:00,105.17,105.23,105.11,105.11,41688.0,96.8725,96.9277,96.8172,96.8172,41688.0
2020-07-20 12:00:00,105.14,105.16,105.0,105.06,28718.0,96.8448,96.8632,96.7159,96.7711,28718.0
2020-07-20 12:30:00,105.05,105.16,105.02,105.13,118883.0,96.7619,96.8632,96.7343,96.8356,118883.0
2020-07-20 13:00:00,105.14,105.24,105.06,105.22,39608.0,96.8448,96.9369,96.7711,96.9185,39608.0
2020-07-20 13:30:00,105.22,105.41,105.21,105.4,94313.0,96.9185,97.0935,96.9093,97.0843,94313.0
2020-07-20 14:00:00,105.39,105.39,105.23,105.31,160871.0,97.0751,97.0751,96.9277,97.0014,160871.0
2020-07-20 14:30:00,105.32,105.36,105.24,105.24,44584.0,97.0106,97.0475,96.9369,96.9369,44584.0
2020-07-20 15:00:00,105.25,105.45,105.19,105.41,60929.0,96.9461,97.1304,96.8909,97.0935,60929.0
2020-07-20 15:30:00,105.41,105.53,105.28,105.3,211231.0,97.0935,97.2041,96.9738,96.9922,211231.0
2020-07-21 09:30:00,105.96,106.69,105.9,106.63,107925.0,97.6001,98.2725,97.5449,98.2173,107925.0
2020-07-21 10:00:00,106.63,106.75,106.18,106.2,68526.0,98.2173,98.3278,97.8028,97.8212,68526.0
2020-07-21 10:30:00,106.22,106.64,106.2,106.58,113239.0,97.8396,98.2265,97.8212,98.1712,113239.0
2020-07-21 11:00:00,106.6,106.86,106.56,106.82,118991.0,98.1896,98.4291,98.1528,98.3923,118991.0
2020-07-21 11:30:00,106.83,106.93,106.7,106.82,118404.0,98.4015,98.4936,98.2817,98.3923,118404.0
2020-07-21 12:00:00,106.81,106.89,106.56,106.74,110878.0,98.3831,98.4568,98.1528,98.3186,110878.0
2020-07-21 12:30:00,106.73,106.87,106.71,106.87,80205.0,98.3094,98.4383,98.291,98.4383,80205.0
2020-07-21 13:00:00,106.87,106.9,106.74,106.81,86865.0,98.4383,98.466,98.3186,98.3831,86865.0
2020-07-21 13:30:00,106.79,106.83,106.7,106.71,68181.0,98.3646,98.4015,98.2817,98.291,68181.0
2020-07-21 14:00:00,106.7,106.78,106.58,106.66,32262.0,98.2817,98.3554,98.1712,98.2449,32262.0
2020-07-21 14:30:00,106.64,106.72,106.62,106.68,23225.0,98.2265,98.3002,98.2081,98.2633,23225.0
2020-07-21 15:00:00,106.69,106.69,106.29,106.34,167913.0,98.2725,98.2725,97.9041,97.9502,167913.0
2020-07-21 15:30:00,106.35,106.44,106.06,106.35,217119.0,97.9594,98.0423,97.6922,97.9594,217119.0
2020-07-22 09:30:00,106.09,106.73,105.95,106.59,73387.0,97.7199,98.3094,97.5909,98.1804,73387.0
2020-07-22 10:00:00,106.62,106.64,106.44,106.57,80449.0,98.2081,98.2265,98.0423,98.162,80449.0
2020-07-22 10:30:00,106.58,106.96,106.58,106.85,89241.0,98.1712,98.5212,98.1712,98.4199,89241.0
2020-07-22 11:00:00,106.86,106.92,106.69,106.82,47799.0,98.4291,98.4844,98.2725,98.3923,47799.0
2020-07-22 11:30:00,106.78,106.86,106.7,106.79,69063.0,98.3554,98.4291,98.2817,98.3646,69063.0
2020-07-22 12:00:00,106.82,106.98,106.74,106.89,27950.0,98.3923,98.5397,98.3186,98.4568,27950.0
2020-07-22 12:30:00,106.89,106.95,106.85,106.92,96840.0,98.4568,98.512,98.4199,98.4844,96840.0
2020-07-22 13:00:00,106.92,106.94,106.85,106.92,27642.0,98.4844,98.5028,98.4199,98.4844,27642.0
2020-07-22 13:30:00,106.91,106.93,106.63,106.63,114194.0,98.4752,98.4936,98.2173,98.2173,114194.0
2020-07-22 14:00:00,106.59,106.81,106.59,106.77,52478.0,98.1804,98.3831,98.1804,98.3462,52478.0
2020-07-22 14:30:00,106.76,106.92,106.68,106.86,30040.0,98.337,98.4844,98.2633,98.4291,30040.0
2020-07-22 15:00:00,106.9,107.05,106.85,106.96,128412.0,98.466,98.6041,98.4199,98.5212,128412.0
2020-07-22 15:30:00,106.96,107.24,106.9,107.17,169643.0,98.5212,98.7791,98.466,98.7147,169643.0
2020-07-23 09:30:00,107.09,107.49,107.08,107.37,127196.0,98.641,99.0094,98.6318,98.8989,127196.0
2020-07-23 10:00:00,107.37,107.46,107.02,107.28,88936.0,98.8989,98.9818,98.5765,98.816,88936.0
2020-07-23 10:30:00,107.29,107.52,107.28,107.35,35699.0,98.8252,99.0371,98.816,98.8805,35699.0
2020-07-23 11:00:00,107.35,107.63,107.27,107.63,67526.0,98.8805,99.1384,98.8068,99.1384,67526.0
2020-07-23 11:30:00,107.65,107.85,107.64,107.79,65964.0,99.1568,99.341,99.1476,99.2858,65964.0
2020-07-23 12:00:00,107.78,107.82,107.59,107.76,84034.0,99.2765,99.3134,99.1015,99.2581,84034.0
2020-07-23 12:30:00,107.75,107.92,107.54,107.55,140639.0,99.2489,99.4055,99.0555,99.0647,140639.0
2020-07-23 13:00:00,107.54,107.69,107.42,107.53,28872.0,99.0555,99.1936,98.9449,99.0463,28872.0
2020-07-23 13:30:00,107.51,107.51,106.89,107.05,230547.0,99.0278,99.0278,98.4568,98.6041,230547.0
2020-07-23 14:00:00,106.99,107.08,106.38,106.74,97263.0,98.5489,98.6318,97.987,98.3186,97263.0
2020-07-23 14:30:00,106.74,107.03,106.58,106.91,64819.0,98.3186,98.5857,98.1712,98.4752,64819.0
2020-07-23 15:00:00,106.98,107.02,106.69,106.86,37641.0,98.5397,98.5765,98.2725,98.4291,37641.0
2020-07-23 15:30:00,106.82,107.0,106.57,106.99,130174.0,98.3923,98.5581,98.162,98.5489,130174.0
2020-07-24 09:30:00,106.67,106.84,106.39,106.56,119023.0,98.2541,98.4107,97.9962,98.1528,119023.0
2020-07-24 10:00:00,106.58,106.82,106.56,106.77,55246.0,98.1712,98.3923,98.1528,98.3462,55246.0
2020-07-24 10:30:00,106.71,106.76,106.5,106.7,993772.0,98.291,98.337,98.0975,98.2817,993772.0
2020-07-24 11:00:00,106.67,106.78,106.33,106.33,112907.0,98.2541,98.3554,97.9409,97.9409,112907.0
2020-07-24 11:30:00,106.33,106.38,106.22,106.29,159019.0,97.9409,97.987,97.8396,97.9041,159019.0
2020-07-24 12:00:00,106.28,106.34,106.11,106.28,77713.0,97.8949,97.9502,97.7383,97.8949,77713.0
2020-07-24 12:30:00,106.27,106.38,106.05,106.15,157035.0,97.8857,97.987,97.683,97.7751,157035.0
2020-07-24 13:00:00,106.13,106.18,105.85,106.04,62240.0,97.7567,97.8028,97.4988,97.6738,62240.0
2020-07-24 13:30:00,106.04,106.06,105.9,106.05,38279.0,97.6738,97.6922,97.5449,97.683,38279.0
2020-07-24 14:00:00,106.06,106.28,106.04,106.27,44295.0,97.6922,97.8949,97.6738,97.8857,44295.0
2020-07-24 14:30:00,106.27,106.31,106.1,106.16,68601.0,97.8857,97.9225,97.7291,97.7844,68601.0
2020-07-24 15:00:00,106.16,106.36,105.94,105.99,80165.0,97.7844,97.9686,97.5817,97.6278,80165.0
2020-07-24 15:30:00,105.98,106.23,105.87,106.15,232470.0,97.6186,97.8488,97.5172,97.7751,232470.0
2020-07-27 09:30:00,106.29,106.3,105.57,106.26,201455.0,97.9041,97.9133,97.2409,97.8765,201455.0
2020-07-27 10:00:00,106.27,106.56,106.1,106.54,91623.0,97.8857,98.1528,97.7291,98.1344,91623.0
2020-07-27 10:30:00,106.54,106.59,106.41,106.42,118698.0,98.1344,98.1804,98.0146,98.0238,118698.0
2020-07-27 11:00:00,106.39,106.43,106.19,106.22,86754.0,97.9962,98.033,97.812,97.8396,86754.0
2020-07-27 11:30:00,106.23,106.28,106.05,106.22,35862.0,97.8488,97.8949,97.683,97.8396,35862.0
2020-07-27 12:00:00,106.21,106.38,106.19,106.36,57940.0,97.8304,97.987,97.812,97.9686,57940.0
2020-07-27 12:30:00,106.37,106.45,106.34,106.4,26318.0,97.9778,98.0515,97.9502,98.0054,26318.0
2020-07-27 13:00:00,106.44,106.49,106.36,106.46,30650.0,98.0423,98.0883,97.9686,98.0607,30650.0
2020-07-27 13:30:00,106.46,106.56,106.46,106.48,19024.0,98.0607,98.1528,98.0607,98.0791,19024.0
2020-07-27 14:00:00,106.46,106.46,106.3,106.39,23535.0,98.0607,98.0607,97.9133,97.9962,23535.0
2020-07-27 14:30:00,106.4,106.47,106.28,106.33,29158.0,98.0054,98.0699,97.8949,97.9409,29158.0
2020-07-27 15:00:00,106.36,106.62,106.35,106.59,73163.0,97.9686,98.2081,97.9594,98.1804,73163.0
2020-07-27 15:30:00,106.58,106.72,106.56,106.7,114847.0,98.1712,98.3002,98.1528,98.2817,114847.0
2020-07-28 09:30:00,106.31,106.78,106.07,106.15,35675.0,97.9225,98.3554,97.7015,97.7751,35675.0
2020-07-28 10:00:00,106.18,106.65,106.18,106.51,36903.0,97.8028,98.2357,97.8028,98.1067,36903.0
2020-07-28 10:30:00,106.6,106.6,106.25,106.43,52937.0,98.1896,98.1896,97.8673,98.033,52937.0
2020-07-28 11:00:00,106.43,106.58,106.24,106.53,43960.0,98.033,98.1712,97.858,98.1252,43960.0
2020-07-28 11:30:00,106.61,106.69,106.49,106.54,33582.0,98.1988,98.2725,98.0883,98.1344,33582.0
2020-07-28 12:00:00,106.51,106.59,106.33,106.35,20248.0,98.1067,98.1804,97.9409,97.9594,20248.0
2020-07-28 12:30:00,106.37,106.47,106.33,106.44,69377.0,97.9778,98.0699,97.9409,98.0423,69377.0
2020-07-28 13:00:00,106.45,106.49,106.38,106.49,53001.0,98.0515,98.0883,97.987,98.0883,53001.0
2020-07-28 13:30:00,106.5,106.67,106.5,106.67,60829.0,98.0975,98.2541,98.0975,98.2541,60829.0
2020-07-28 14:00:00,106.66,106.76,106.62,106.62,72240.0,98.2449,98.337,98.2081,98.2081,72240.0
2020-07-28 14:30:00,106.64,106.72,106.54,106.56,55449.0,98.2265,98.3002,98.1344,98.1528,55449.0
2020-07-28 15:00:00,106.56,106.56,106.26,106.28,45839.0,98.1528,98.1528,97.8765,97.8949,45839.0
2020-07-28 15:30:00,106.29,106.41,105.87,105.91,138763.0,97.9041,98.0146,97.5172,97.5541,138763.0
2020-07-29 09:30:00,106.4,106.86,106.4,106.68,97140.0,98.0054,98.4291,98.0054,98.2633,97140.0
2020-07-29 10:00:00,106.68,106.91,106.63,106.78,104233.0,98.2633,98.4752,98.2173,98.3554,104233.0
2020-07-29 10:30:00,106.78,106.9,106.68,106.87,22989.0,98.3554,98.466,98.2633,98.4383,22989.0
2020-07-29 11:00:00,106.86,107.02,106.8,107.01,54318.0,98.4291,98.5765,98.3739,98.5673,54318.0
2020-07-29 11:30:00,107.0,107.07,106.98,107.05,50247.0,98.5581,98.6226,98.5397,98.6041,50247.0
2020-07-29 12:00:00,107.04,107.22,107.03,107.2,22104.0,98.5949,98.7607,98.5857,98.7423,22104.0
2020-07-29 12:30:00,107.2,107.27,107.17,107.2,37237.0,98.7423,98.8068,98.7147,98.7423,37237.0
2020-07-29 13:00:00,107.22,107.32,107.17,107.31,30771.0,98.7607,98.8528,98.7147,98.8436,30771.0
2020-07-29 13:30:00,107.32,107.32,107.22,107.28,19534.0,98.8528,98.8528,98.7607,98.816,19534.0
2020-07-29 14:00:00,107.31,107.46,107.23,107.44,25447.0,98.8436,98.9818,98.7699,98.9634,25447.0
2020-07-29 14:30:00,107.45,107.72,107.45,107.48,83622.0,98.9726,99.2213,98.9726,99.0002,83622.0
2020-07-29 15:00:00,107.5,107.84,107.29,107.78,74012.0,99.0186,99.3318,98.8252,99.2765,74012.0
2020-07-29 15:30:00,107.78,107.97,107.62,107.77,139503.0,99.2765,99.4515,99.1292,99.2673,139503.0
2020-07-30 09:30:00,106.56,106.69,105.75,105.75,205078.0,98.1528,98.2725,97.4067,97.4067,205078.0
2020-07-30 10:00:00,105.66,106.0,105.66,106.0,56013.0,97.3238,97.637,97.3238,97.637,56013.0
2020-07-30 10:30:00,105.98,106.22,105.94,106.16,20760.0,97.6186,97.8396,97.5817,97.7844,20760.0
2020-07-30 11:00:00,106.12,106.63,106.12,106.51,36726.0,97.7475,98.2173,97.7475,98.1067,36726.0
2020-07-30 11:30:00,106.47,106.63,106.41,106.55,10719.0,98.0699,98.2173,98.0146,98.1436,10719.0
2020-07-30 12:00:00,106.65,106.83,106.4,106.71,42181.0,98.2357,98.4015,98.0054,98.291,42181.0
2020-07-30 12:30:00,106.73,106.83,106.7,106.82,10311.0,98.3094,98.4015,98.2817,98.3923,10311.0
2020-07-30 13:00:00,106.81,106.99,106.76,106.77,42113.0,98.3831,98.5489,98.337,98.3462,42113.0
2020-07-30 13:30:00,106.73,106.79,106.63,106.76,67219.0,98.3094,98.3646,98.2173,98.337,67219.0
2020-07-30 14:00:00,106.76,106.87,106.68,106.75,52369.0,98.337,98.4383,98.2633,98.3278,52369.0
2020-07-30 14:30:00,106.77,106.98,106.74,106.84,114909.0,98.3462,98.5397,98.3186,98.4107,114909.0
2020-07-30 15:00:00,106.88,107.0,106.77,106.98,141536.0,98.4475,98.5581,98.3462,98.5397,141536.0
2020-07-30 15:30:00,107.01,107.07,106.8,106.89,249876.0,98.5673,98.6226,98.3739,98.4568,249876.0
2020-07-31 09:30:00,106.75,106.78,106.24,106.44,341997.0,98.3278,98.3554,97.858,98.0423,341997.0
2020-07-31 10:00:00,106.47,106.54,105.73,105.79,180808.0,98.0699,98.1344,97.3883,97.4435,180808.0
2020-07-31 10:30:00,105.79,105.82,105.51,105.74,105955.0,97.4435,97.4712,97.1856,97.3975,105955.0
2020-07-31 11:00:00,105.76,105.98,105.64,105.96,113841.0,97.4159,97.6186,97.3054,97.6001,113841.0
2020-07-31 11:30:00,105.97,106.0,105.61,105.67,108264.0,97.6093,97.637,97.2777,97.333,108264.0
2020-07-31 12:00:00,105.67,105.67,105.37,105.59,160491.0,97.333,97.333,97.0567,97.2593,160491.0
2020-07-31 12:30:00,105.58,105.58,105.21,105.32,74771.0,97.2501,97.2501,96.9093,97.0106,74771.0
2020-07-31 13:00:00,105.31,105.63,105.29,105.63,46762.0,97.0014,97.2962,96.983,97.2962,46762.0
2020-07-31 13:30:00,105.66,105.73,105.56,105.6,17553.0,97.3238,97.3883,97.2317,97.2685,17553.0
2020-07-31 14:00:00,105.61,105.74,105.43,105.58,48020.0,97.2777,97.3975,97.1119,97.2501,48020.0
2020-07-31 14:30:00,105.61,105.98,105.6,105.98,42301.0,97.2777,97.6186,97.2685,97.6186,42301.0
2020-07-31 15:00:00,105.98,106.17,105.9,106.15,73573.0,97.6186,97.7936,97.5449,97.7751,73573.0
2020-07-31 15:30:00,106.22,106.8,106.15,106.8,439630.0,97.8396,98.3739,97.7751,98.3739,439630.0
2020-08-03 09:30:00,107.02,107.02,106.43,106.72,180626.0,98.5765,98.5765,98.033,98.3002,180626.0
2020-08-03 10:00:00,106.76,107.12,106.76,106.96,32226.0,98.337,98.6686,98.337,98.5212,32226.0
2020-08-03 10:30:00,106.97,107.11,106.78,106.8,106827.0,98.5304,98.6594,98.3554,98.3739,106827.0
2020-08-03 11:00:00,106.89,107.13,106.84,107.02,56092.0,98.4568,98.6778,98.4107,98.5765,56092.0
2020-08-03 11:30:00,107.02,107.33,107.02,107.12,68655.0,98.5765,98.862,98.5765,98.6686,68655.0
2020-08-03 12:00:00,107.14,107.24,107.08,107.09,55977.0,98.687,98.7791,98.6318,98.641,55977.0
2020-08-03 12:30:00,107.1,107.3,107.08,107.2,120634.0,98.6502,98.8344,98.6318,98.7423,120634.0
2020-08-03 13:00:00,107.23,107.36,107.14,107.33,42837.0,98.7699,98.8897,98.687,98.862,42837.0
2020-08-03 13:30:00,107.34,107.39,107.3,107.38,30483.0,98.8713,98.9173,98.8344,98.9081,30483.0
2020-08-03 14:00:00,107.38,107.42,107.31,107.41,46126.0,98.9081,98.9449,98.8436,98.9357,46126.0
2020-08-03 14:30:00,107.41,107.45,107.36,107.41,60877.0,98.9357,98.9726,98.8897,98.9357,60877.0
2020-08-03 15:00:00,107.42,107.43,107.24,107.27,35500.0,98.9449,98.9542,98.7791,98.8068,35500.0
2020-08-03 15:30:00,107.28,107.35,107.09,107.15,120173.0,98.816,98.8805,98.641,98.6962,120173.0
2020-08-04 09:30:00,106.96,107.25,106.9,107.14,73340.0,98.5212,98.7884,98.466,98.687,73340.0
2020-08-04 10:00:00,107.07,107.38,107.07,107.17,58594.0,98.6226,98.9081,98.6226,98.7147,58594.0
2020-08-04 10:30:00,107.1,107.54,107.06,107.5,38391.0,98.6502,99.0555,98.6133,99.0186,38391.0
2020-08-04 11:00:00,107.54,107.7,107.43,107.65,94836.0,99.0555,99.2029,98.9542,99.1568,94836.0
2020-08-04 11:30:00,107.65,107.72,107.58,107.58,23876.0,99.1568,99.2213,99.0923,99.0923,23876.0
2020-08-04 12:00:00,107.57,107.58,107.39,107.46,72148.0,99.0831,99.0923,98.9173,98.9818,72148.0
2020-08-04 12:30:00,107.45,107.51,107.38,107.4,17506.0,98.9726,99.0278,98.9081,98.9265,17506.0
2020-08-04 13:00:00,107.37,107.52,107.32,107.48,31905.0,98.8989,99.0371,98.8528,99.0002,31905.0
2020-08-04 13:30:00,107.48,107.5,107.42,107.49,22111.0,99.0002,99.0186,98.9449,99.0094,22111.0
2020-08-04 14:00:00,107.52,107.54,107.35,107.35,28599.0,99.0371,99.0555,98.8805,98.8805,28599.0
2020-08-04 14:30:00,107.36,107.52,107.17,107.52,34012.0,98.8897,99.0371,98.7147,99.0371,34012.0
2020-08-04 15:00:00,107.51,107.59,107.46,107.54,39091.0,99.0278,99.1015,98.9818,99.0555,39091.0
2020-08-04 15:30:00,107.53,107.65,107.43,107.62,98587.0,99.0463,99.1568,98.9542,99.1292,98587.0
2020-08-05 09:30:00,108.32,108.6,108.16,108.37,447942.0,99.7739,100.0318,99.6266,99.82,447942.0
2020-08-05 10:00:00,108.42,108.5,108.26,108.31,68288.0,99.866,99.9397,99.7187,99.7647,68288.0
2020-08-05 10:30:00,108.31,108.5,108.22,108.41,29427.0,99.7647,99.9397,99.6818,99.8568,29427.0
2020-08-05 11:00:00,108.41,108.57,108.41,108.47,57466.0,99.8568,100.0042,99.8568,99.9121,57466.0
2020-08-05 11:30:00,108.46,108.56,108.32,108.34,38030.0,99.9029,99.995,99.7739,99.7924,38030.0
2020-08-05 12:00:00,108.36,108.39,108.2,108.23,24208.0,99.8108,99.8384,99.6634,99.691,24208.0
2020-08-05 12:30:00,108.24,108.36,108.23,108.32,24293.0,99.7002,99.8108,99.691,99.7739,24293.0
2020-08-05 13:00:00,108.32,108.38,108.24,108.36,18930.0,99.7739,99.8292,99.7002,99.8108,18930.0
2020-08-05 13:30:00,108.34,108.4,108.33,108.35,21590.0,99.7924,99.8476,99.7831,99.8016,21590.0
2020-08-05 14:00:00,108.36,108.47,108.36,108.45,25473.0,99.8108,99.9121,99.8108,99.8937,25473.0
2020-08-05 14:30:00,108.47,108.49,108.39,108.39,42945.0,99.9121,99.9305,99.8384,99.8384,42945.0
2020-08-05 15:00:00,108.4,108.52,108.36,108.42,56775.0,99.8476,99.9582,99.8108,99.866,56775.0
2020-08-05 15:30:00,108.41,108.58,108.26,108.51,269607.0,99.8568,100.0134,99.7187,99.9489,269607.0
2020-08-06 09:30:00,108.13,108.42,108.0,108.37,1011660.0,99.5989,99.866,99.4792,99.82,1011660.0
2020-08-06 10:00:00,108.4,108.57,108.25,108.55,32381.0,99.8476,100.0042,99.7095,99.9858,32381.0
2020-08-06 10:30:00,108.51,108.56,108.07,108.26,31557.0,99.9489,99.995,99.5437,99.7187,31557.0
2020-08-06 11:00:00,108.21,108.24,108.03,108.07,43185.0,99.6726,99.7002,99.5068,99.5437,43185.0
2020-08-06 11:30:00,108.04,108.1,107.88,108.01,95893.0,99.516,99.5713,99.3686,99.4884,95893.0
2020-08-06 12:00:00,108.02,108.05,107.94,107.99,16674.0,99.4976,99.5252,99.4239,99.47,16674.0
2020-08-06 12:30:00,108.02,108.08,107.98,108.03,17624.0,99.4976,99.5529,99.4608,99.5068,17624.0
2020-08-06 13:00:00,108.06,108.11,108.03,108.1,14910.0,99.5344,99.5805,99.5068,99.5713,14910.0
2020-08-06 13:30:00,108.08,108.15,108.05,108.09,76176.0,99.5529,99.6173,99.5252,99.5621,76176.0
2020-08-06 14:00:00,108.14,108.35,108.13,108.33,43695.0,99.6081,99.8016,99.5989,99.7831,43695.0
2020-08-06 14:30:00,108.32,108.5,108.32,108.44,65584.0,99.7739,99.9397,99.7739,99.8845,65584.0
2020-08-06 15:00:00,108.44,108.51,108.35,108.42,86690.0,99.8845,99.9489,99.8016,99.866,86690.0
2020-08-06 15:30:00,108.42,108.48,108.32,108.43,169613.0,99.866,99.9213,99.7739,99.8753,169613.0
2020-08-07 09:30:00,108.03,108.42,107.96,108.36,62839.0,99.5068,99.866,99.4423,99.8108,62839.0
2020-08-07 10:00:00,108.33,108.44,108.11,108.34,65941.0,99.7831,99.8845,99.5805,99.7924,65941.0
2020-08-07 10:30:00,108.38,108.52,108.34,108.4,59775.0,99.8292,99.9582,99.7924,99.8476,59775.0
2020-08-07 11:00:00,108.42,108.62,108.39,108.44,40533.0,99.866,100.0503,99.8384,99.8845,40533.0
2020-08-07 11:30:00,108.44,108.6,108.44,108.45,78164.0,99.8845,100.0318,99.8845,99.8937,78164.0
2020-08-07 12:00:00,108.46,108.81,108.42,108.79,56076.0,99.9029,100.2253,99.866,100.2069,56076.0
2020-08-07 12:30:00,108.8,108.94,108.79,108.87,87486.0,100.2161,100.345,100.2069,100.2805,87486.0
2020-08-07 13:00:00,108.85,108.92,108.63,108.92,73178.0,100.2621,100.3266,100.0595,100.3266,73178.0
2020-08-07 13:30:00,108.91,109.02,108.78,108.82,79886.0,100.3174,100.4187,100.1976,100.2345,79886.0
2020-08-07 14:00:00,108.81,108.93,108.65,108.71,100742.0,100.2253,100.3358,100.0779,100.1332,100742.0
2020-08-07 14:30:00,108.68,109.0,108.66,108.98,110804.0,100.1055,100.4003,100.0871,100.3819,110804.0
2020-08-07 15:00:00,108.97,109.14,108.81,109.01,139943.0,100.3727,100.5292,100.2253,100.4095,139943.0
2020-08-07 15:30:00,109.01,109.49,108.95,109.49,350708.0,100.4095,100.8516,100.3542,100.8516,350708.0
2020-08-10 09:30:00,109.73,110.17,109.7,110.09,125702.0,101.0727,101.478,101.0451,101.4043,125702.0
2020-08-10 10:00:00,110.08,110.44,109.9,110.44,138525.0,101.3951,101.7267,101.2293,101.7267,138525.0
2020-08-10 10:30:00,110.45,110.53,110.06,110.08,44051.0,101.7359,101.8096,101.3767,101.3951,44051.0
2020-08-10 11:00:00,110.06,110.42,110.06,110.39,95406.0,101.3767,101.7083,101.3767,101.6806,95406.0
2020-08-10 11:30:00,110.37,110.62,110.37,110.61,87138.0,101.6622,101.8925,101.6622,101.8833,87138.0
2020-08-10 12:00:00,110.6,110.63,110.52,110.52,32665.0,101.8741,101.9017,101.8004,101.8004,32665.0
2020-08-10 12:30:00,110.52,110.61,110.47,110.56,1355680.0,101.8004,101.8833,101.7543,101.8372,1355680.0
2020-08-10 13:00:00,110.59,110.61,110.44,110.54,674575.0,101.8648,101.8833,101.7267,101.8188,674575.0
2020-08-10 13:30:00,110.55,110.67,110.55,110.61,190324.0,101.828,101.9385,101.828,101.8833,190324.0
2020-08-10 14:00:00,110.63,110.72,110.6,110.69,233630.0,101.9017,101.9846,101.8741,101.957,233630.0
2020-08-10 14:30:00,110.68,110.72,110.55,110.66,215218.0,101.9477,101.9846,101.828,101.9293,215218.0
2020-08-10 15:00:00,110.65,110.78,110.62,110.74,256622.0,101.9201,102.0398,101.8925,102.003,256622.0
2020-08-10 15:30:00,110.72,110.78,110.59,110.67,385279.0,101.9846,102.0398,101.8648,101.9385,385279.0
2020-08-11 09:30:00,111.81,112.3,111.76,111.76,583029.0,102.9886,103.4399,102.9425,102.9425,583029.0
2020-08-11 10:00:00,111.78,111.82,111.42,111.64,2279313.0,102.961,102.9978,102.6294,102.832,2279313.0
2020-08-11 10:30:00,111.65,111.73,111.55,111.67,258065.0,102.8412,102.9149,102.7491,102.8596,258065.0
2020-08-11 11:00:00,111.67,111.71,111.5,111.59,284485.0,102.8596,102.8965,102.703,102.7859,284485.0
2020-08-11 11:30:00,111.59,111.69,111.51,111.55,129551.0,102.7859,102.8781,102.7123,102.7491,129551.0
2020-08-11 12:00:00,111.56,111.6,111.43,111.6,37521.0,102.7583,102.7952,102.6386,102.7952,37521.0
2020-08-11 12:30:00,111.63,111.64,111.51,111.59,66055.0,102.8228,102.832,102.7123,102.7859,66055.0
2020-08-11 13:00:00,111.61,111.89,111.54,111.87,64082.0,102.8044,103.0623,102.7399,103.0439,64082.0
2020-08-11 13:30:00,111.84,111.88,111.77,111.86,123247.0,103.0162,103.0531,102.9517,103.0346,123247.0
2020-08-11 14:00:00,111.88,111.96,111.67,111.7,196627.0,103.0531,103.1268,102.8596,102.8873,196627.0
2020-08-11 14:30:00,111.71,111.75,111.46,111.67,182092.0,102.8965,102.9333,102.6662,102.8596,182092.0
2020-08-11 15:00:00,111.65,111.68,110.71,111.11,142657.0,102.8412,102.8688,101.9754,102.3438,142657.0
2020-08-11 15:30:00,111.08,111.12,110.23,110.52,349424.0,102.3162,102.353,101.5332,101.8004,349424.0
2020-08-12 09:30:00,111.52,111.7,111.0,111.2,310474.0,102.7215,102.8873,102.2425,102.4267,310474.0
2020-08-12 10:00:00,111.09,111.47,111.09,111.42,269800.0,102.3254,102.6754,102.3254,102.6294,269800.0
2020-08-12 10:30:00,111.46,111.56,111.31,111.41,187338.0,102.6662,102.7583,102.528,102.6201,187338.0
2020-08-12 11:00:00,111.37,111.51,111.14,111.25,52425.0,102.5833,102.7123,102.3714,102.4728,52425.0
2020-08-12 11:30:00,111.25,111.34,111.01,111.09,55456.0,102.4728,102.5557,102.2517,102.3254,55456.0
2020-08-12 12:00:00,111.06,111.28,111.06,111.27,63516.0,102.2978,102.5004,102.2978,102.4912,63516.0
2020-08-12 12:30:00,111.24,111.32,111.03,111.04,21055.0,102.4636,102.5372,102.2701,102.2793,21055.0
2020-08-12 13:00:00,111.05,111.07,110.8,110.82,46995.0,102.2885,102.307,102.0583,102.0767,46995.0
2020-08-12 13:30:00,110.91,111.19,110.87,111.19,37706.0,102.1596,102.4175,102.1227,102.4175,37706.0
2020-08-12 14:00:00,111.18,111.21,111.09,111.13,37867.0,102.4083,102.4359,102.3254,102.3622,37867.0
2020-08-12 14:30:00,111.19,111.34,111.15,111.33,24767.0,102.4175,102.5557,102.3807,102.5465,24767.0
2020-08-12 15:00:00,111.32,111.43,111.23,111.41,49794.0,102.5372,102.6386,102.4543,102.6201,49794.0
2020-08-12 15:30:00,111.35,111.35,111.15,111.2,234654.0,102.5649,102.5649,102.3807,102.4267,234654.0
2020-08-13 09:30:00,110.7,111.14,110.43,111.14,175337.0,101.9662,102.3714,101.7175,102.3714,175337.0
2020-08-13 10:00:00,111.08,111.22,110.94,110.94,80974.0,102.3162,102.4451,102.1872,102.1872,80974.0
2020-08-13 10:30:00,110.94,111.06,110.79,110.92,66041.0,102.1872,102.2978,102.0491,102.1688,66041.0
2020-08-13 11:00:00,110.89,110.95,110.78,110.85,21197.0,102.1412,102.1964,102.0398,102.1043,21197.0
2020-08-13 11:30:00,110.82,110.92,110.73,110.88,21619.0,102.0767,102.1688,101.9938,102.132,21619.0
2020-08-13 12:00:00,110.9,110.98,110.86,110.88,24375.0,102.1504,102.2241,102.1135,102.132,24375.0
2020-08-13 12:30:00,110.9,110.96,110.86,110.94,10078.0,102.1504,102.2056,102.1135,102.1872,10078.0
2020-08-13 13:00:00,110.96,111.02,110.92,110.98,20387.0,102.2056,102.2609,102.1688,102.2241,20387.0
2020-08-13 13:30:00,110.9,110.99,110.77,110.91,57691.0,102.1504,102.2333,102.0306,102.1596,57691.0
2020-08-13 14:00:00,110.9,110.94,110.6,110.77,14255.0,102.1504,102.1872,101.8741,102.0306,14255.0
2020-08-13 14:30:00,110.76,110.76,110.34,110.46,77849.0,102.0214,102.0214,101.6346,101.7451,77849.0
2020-08-13 15:00:00,110.47,110.78,110.38,110.76,56314.0,101.7543,102.0398,101.6714,102.0214,56314.0
2020-08-13 15:30:00,110.77,110.8,110.56,110.68,121096.0,102.0306,102.0583,101.8372,101.9477,121096.0
2020-08-14 09:30:00,110.37,110.66,110.27,110.66,77919.0,101.6622,101.9293,101.5701,101.9293,77919.0
2020-08-14 10:00:00,110.71,111.04,110.71,110.98,61311.0,101.9754,102.2793,101.9754,102.2241,61311.0
2020-08-14 10:30:00,110.98,111.15,110.98,111.06,41591.0,102.2241,102.3807,102.2241,102.2978,41591.0
2020-08-14 11:00:00,111.03,111.19,110.95,111.15,42955.0,102.2701,102.4175,102.1964,102.3807,42955.0
2020-08-14 11:30:00,111.18,111.18,111.08,111.13,71732.0,102.4083,102.4083,102.3162,102.3622,71732.0
2020-08-14 12:00:00,111.17,111.21,111.06,111.09,45557.0,102.3991,102.4359,102.2978,102.3254,45557.0
2020-08-14 12:30:00,111.08,111.16,110.98,111.0,39910.0,102.3162,102.3899,102.2241,102.2425,39910.0
2020-08-14 13:00:00,110.98,111.08,110.96,111.07,9363.0,102.2241,102.3162,102.2056,102.307,9363.0
2020-08-14 13:30:00,111.07,111.3,111.07,111.27,27973.0,102.307,102.5188,102.307,102.4912,27973.0
2020-08-14 14:00:00,111.27,111.27,111.14,111.14,29534.0,102.4912,102.4912,102.3714,102.3714,29534.0
2020-08-14 14:30:00,111.15,111.18,110.94,110.96,10381.0,102.3807,102.4083,102.1872,102.2056,10381.0
2020-08-14 15:00:00,110.96,110.99,110.72,110.81,65173.0,102.2056,102.2333,101.9846,102.0675,65173.0
2020-08-14 15:30:00,110.78,110.97,110.6,110.92,66870.0,102.0398,102.2149,101.8741,102.1688,66870.0
2020-08-17 09:30:00,111.14,111.17,110.86,110.86,72295.0,102.3714,102.3991,102.1135,102.1135,72295.0
2020-08-17 10:00:00,110.9,111.09,110.72,111.02,45915.0,102.1504,102.3254,101.9846,102.2609,45915.0
2020-08-17 10:30:00,111.04,111.11,110.97,111.03,33940.0,102.2793,102.3438,102.2149,102.2701,33940.0
2020-08-17 11:00:00,111.04,111.17,110.97,111.13,34809.0,102.2793,102.3991,102.2149,102.3622,34809.0
2020-08-17 11:30:00,111.14,111.17,111.08,111.16,20457.0,102.3714,102.3991,102.3162,102.3899,20457.0
2020-08-17 12:00:00,111.19,111.19,111.06,111.07,9427.0,102.4175,102.4175,102.2978,102.307,9427.0
2020-08-17 12:30:00,111.1,111.18,111.1,111.15,13802.0,102.3346,102.4083,102.3346,102.3807,13802.0
2020-08-17 13:00:00,111.16,111.17,111.06,111.1,53457.0,102.3899,102.3991,102.2978,102.3346,53457.0
2020-08-17 13:30:00,111.11,111.12,111.03,111.05,55772.0,102.3438,102.353,102.2701,102.2885,55772.0
2020-08-17 14:00:00,111.06,111.07,110.94,110.98,21353.0,102.2978,102.307,102.1872,102.2241,21353.0
2020-08-17 14:30:00,110.99,111.02,110.9,110.9,151822.0,102.2333,102.2609,102.1504,102.1504,151822.0
2020-08-17 15:00:00,110.93,110.94,110.84,110.93,84052.0,102.178,102.1872,102.0951,102.178,84052.0
2020-08-17 15:30:00,110.93,111.04,110.93,110.99,146087.0,102.178,102.2793,102.178,102.2333,146087.0
2020-08-18 09:30:00,111.0,111.03,110.73,110.77,42429.0,102.2425,102.2701,101.9938,102.0306,42429.0
2020-08-18 10:00:00,110.73,110.79,110.27,110.28,26636.0,101.9938,102.0491,101.5701,101.5793,26636.0
2020-08-18 10:30:00,110.25,110.44,110.21,110.44,30334.0,101.5517,101.7267,101.5148,101.7267,30334.0
2020-08-18 11:00:00,110.45,110.67,110.45,110.66,38595.0,101.7359,101.9385,101.7359,101.9293,38595.0
2020-08-18 11:30:00,110.7,110.72,110.62,110.64,25611.0,101.9662,101.9846,101.8925,101.9109,25611.0
2020-08-18 12:00:00,110.67,110.67,110.52,110.58,41248.0,101.9385,101.9385,101.8004,101.8556,41248.0
2020-08-18 12:30:00,110.58,110.7,110.55,110.68,24227.0,101.8556,101.9662,101.828,101.9477,24227.0
2020-08-18 13:00:00,110.68,110.72,110.61,110.62,41123.0,101.9477,101.9846,101.8833,101.8925,41123.0
2020-08-18 13:30:00,110.62,110.76,110.61,110.74,62502.0,101.8925,102.0214,101.8833,102.003,62502.0
2020-08-18 14:00:00,110.72,110.75,110.65,110.69,57972.0,101.9846,102.0122,101.9201,101.957,57972.0
2020-08-18 14:30:00,110.69,110.7,110.6,110.61,33526.0,101.957,101.9662,101.8741,101.8833,33526.0
2020-08-18 15:00:00,110.62,110.64,110.47,110.52,71894.0,101.8925,101.9109,101.7543,101.8004,71894.0
2020-08-18 15:30:00,110.49,110.55,110.33,110.4,125634.0,101.7727,101.828,101.6254,101.6898,125634.0
2020-08-19 09:30:00,110.54,110.86,110.32,110.78,96858.0,101.8188,102.1135,101.6161,102.0398,96858.0
2020-08-19 10:00:00,110.75,110.82,110.46,110.58,42203.0,102.0122,102.0767,101.7451,101.8556,42203.0
2020-08-19 10:30:00,110.58,110.72,110.54,110.61,60421.0,101.8556,101.9846,101.8188,101.8833,60421.0
2020-08-19 11:00:00,110.57,110.65,110.49,110.64,73289.0,101.8464,101.9201,101.7727,101.9109,73289.0
2020-08-19 11:30:00,110.63,110.74,110.63,110.65,27184.0,101.9017,102.003,101.9017,101.9201,27184.0
2020-08-19 12:00:00,110.65,110.65,110.52,110.61,18767.0,101.9201,101.9201,101.8004,101.8833,18767.0
2020-08-19 12:30:00,110.62,110.66,110.45,110.5,83739.0,101.8925,101.9293,101.7359,101.7819,83739.0
2020-08-19 13:00:00,110.47,110.59,110.47,110.52,26603.0,101.7543,101.8648,101.7543,101.8004,26603.0
2020-08-19 13:30:00,110.52,110.6,110.49,110.57,73124.0,101.8004,101.8741,101.7727,101.8464,73124.0
2020-08-19 14:00:00,110.58,110.63,110.28,110.3,123550.0,101.8556,101.9017,101.5793,101.5977,123550.0
2020-08-19 14:30:00,110.33,110.43,110.19,110.39,57398.0,101.6254,101.7175,101.4964,101.6806,57398.0
2020-08-19 15:00:00,110.39,110.44,110.1,110.16,98084.0,101.6806,101.7267,101.4135,101.4688,98084.0
2020-08-19 15:30:00,110.16,110.22,109.73,109.96,103040.0,101.4688,101.524,101.0727,101.2845,103040.0
2020-08-20 09:30:00,109.21,109.43,108.88,109.32,69168.0,100.5937,100.7964,100.2898,100.695,69168.0
2020-08-20 10:00:00,109.27,109.74,109.26,109.67,33690.0,100.649,101.0819,100.6398,101.0174,33690.0
2020-08-20 10:30:00,109.67,109.67,109.43,109.45,36801.0,101.0174,101.0174,100.7964,100.8148,36801.0
2020-08-20 11:00:00,109.44,109.51,109.41,109.47,40644.0,100.8056,100.87,100.7779,100.8332,40644.0
2020-08-20 11:30:00,109.45,109.72,109.44,109.7,18020.0,100.8148,101.0635,100.8056,101.0451,18020.0
2020-08-20 12:00:00,109.64,109.64,109.54,109.59,21087.0,100.9898,100.9898,100.8977,100.9437,21087.0
2020-08-20 12:30:00,109.6,109.63,109.51,109.51,25231.0,100.9529,100.9806,100.87,100.87,25231.0
2020-08-20 13:00:00,109.52,109.58,109.42,109.45,50983.0,100.8793,100.9345,100.7871,100.8148,50983.0
2020-08-20 13:30:00,109.44,109.54,109.43,109.43,25024.0,100.8056,100.8977,100.7964,100.7964,25024.0
2020-08-20 14:00:00,109.44,109.56,109.41,109.53,40646.0,100.8056,100.9161,100.7779,100.8885,40646.0
2020-08-20 14:30:00,109.54,109.57,109.48,109.52,30528.0,100.8977,100.9253,100.8424,100.8793,30528.0
2020-08-20 15:00:00,109.53,109.69,109.36,109.4,39203.0,100.8885,101.0358,100.7319,100.7687,39203.0
2020-08-20 15:30:00,109.37,109.59,109.34,109.42,115373.0,100.7411,100.9437,100.7135,100.7871,115373.0
2020-08-21 09:30:00,109.31,109.41,109.03,109.39,66072.0,100.6858,100.7779,100.4279,100.7595,66072.0
2020-08-21 10:00:00,109.41,109.41,108.97,109.04,34348.0,100.7779,100.7779,100.3727,100.4371,34348.0
2020-08-21 10:30:00,109.04,109.17,109.0,109.0,37933.0,100.4371,100.5569,100.4003,100.4003,37933.0
2020-08-21 11:00:00,109.06,109.16,108.99,109.04,14078.0,100.4556,100.5477,100.3911,100.4371,14078.0
2020-08-21 11:30:00,109.07,109.1,108.97,108.97,53282.0,100.4648,100.4924,100.3727,100.3727,53282.0
2020-08-21 12:00:00,108.96,109.15,108.96,109.11,9893.0,100.3634,100.5385,100.3634,100.5016,9893.0
2020-08-21 12:30:00,109.08,109.1,108.93,108.95,13093.0,100.474,100.4924,100.3358,100.3542,13093.0
2020-08-21 13:00:00,108.91,109.05,108.9,109.02,14113.0,100.3174,100.4463,100.3082,100.4187,14113.0
2020-08-21 13:30:00,109.0,109.18,109.0,109.16,16726.0,100.4003,100.5661,100.4003,100.5477,16726.0
2020-08-21 14:00:00,109.2,109.21,109.14,109.17,12408.0,100.5845,100.5937,100.5292,100.5569,12408.0
2020-08-21 14:30:00,109.17,109.29,109.15,109.2,109100.0,100.5569,100.6674,100.5385,100.5845,109100.0
2020-08-21 15:00:00,109.22,109.3,109.21,109.24,45211.0,100.6029,100.6766,100.5937,100.6214,45211.0
2020-08-21 15:30:00,109.24,109.33,109.19,109.25,92135.0,100.6214,100.7042,100.5753,100.6306,92135.0
2020-08-24 09:30:00,109.89,110.05,109.56,109.98,92120.0,101.2201,101.3674,100.9161,101.303,92120.0
2020-08-24 10:00:00,109.99,110.44,109.98,110.33,126449.0,101.3122,101.7267,101.303,101.6254,126449.0
2020-08-24 10:30:00,110.34,110.59,110.34,110.59,68584.0,101.6346,101.8648,101.6346,101.8648,68584.0
2020-08-24 11:00:00,110.57,110.6,110.46,110.53,36148.0,101.8464,101.8741,101.7451,101.8096,36148.0
2020-08-24 11:30:00,110.53,110.67,110.41,110.42,43617.0,101.8096,101.9385,101.699,101.7083,43617.0
2020-08-24 12:00:00,110.45,110.52,110.43,110.45,17691.0,101.7359,101.8004,101.7175,101.7359,17691.0
2020-08-24 12:30:00,110.44,110.5,110.39,110.44,39576.0,101.7267,101.7819,101.6806,101.7267,39576.0
2020-08-24 13:00:00,110.45,110.5,110.38,110.49,44765.0,101.7359,101.7819,101.6714,101.7727,44765.0
2020-08-24 13:30:00,110.5,110.56,110.47,110.5,27721.0,101.7819,101.8372,101.7543,101.7819,27721.0
2020-08-24 14:00:00,110.49,110.57,110.47,110.57,80564.0,101.7727,101.8464,101.7543,101.8464,80564.0
2020-08-24 14:30:00,110.57,110.61,110.51,110.57,59771.0,101.8464,101.8833,101.7912,101.8464,59771.0
2020-08-24 15:00:00,110.55,110.66,110.5,110.66,55744.0,101.828,101.9293,101.7819,101.9293,55744.0
2020-08-24 15:30:00,110.65,111.02,110.64,111.02,183403.0,101.9201,102.2609,101.9109,102.2609,183403.0
2020-08-25 09:30:00,111.49,111.6,111.08,111.33,134323.0,102.6938,102.7952,102.3162,102.5465,134323.0
2020-08-25 10:00:00,111.29,111.35,110.79,110.86,74742.0,102.5096,102.5649,102.0491,102.1135,74742.0
2020-08-25 10:30:00,110.83,110.83,110.59,110.68,81476.0,102.0859,102.0859,101.8648,101.9477,81476.0
2020-08-25 11:00:00,110.64,110.76,110.53,110.65,57998.0,101.9109,102.0214,101.8096,101.9201,57998.0
2020-08-25 11:30:00,110.64,110.68,110.41,110.5,60430.0,101.9109,101.9477,101.699,101.7819,60430.0
2020-08-25 12:00:00,110.49,110.68,110.45,110.64,23583.0,101.7727,101.9477,101.7359,101.9109,23583.0
2020-08-25 12:30:00,110.61,110.74,110.57,110.68,16048.0,101.8833,102.003,101.8464,101.9477,16048.0
2020-08-25 13:00:00,110.68,110.79,110.63,110.77,72229.0,101.9477,102.0491,101.9017,102.0306,72229.0
2020-08-25 13:30:00,110.76,110.85,110.76,110.79,62902.0,102.0214,102.1043,102.0214,102.0491,62902.0
2020-08-25 14:00:00,110.8,110.85,110.67,110.83,33700.0,102.0583,102.1043,101.9385,102.0859,33700.0
2020-08-25 14:30:00,110.82,110.88,110.79,110.86,77202.0,102.0767,102.132,102.0491,102.1135,77202.0
2020-08-25 15:00:00,110.85,110.97,110.77,110.96,85284.0,102.1043,102.2149,102.0306,102.2056,85284.0
2020-08-25 15:30:00,110.97,111.06,110.94,111.04,214584.0,102.2149,102.2978,102.1872,102.2793,214584.0
2020-08-26 09:30:00,110.9,110.99,110.44,110.74,147679.0,102.1504,102.2333,101.7267,102.003,147679.0
2020-08-26 10:00:00,110.73,110.81,110.61,110.67,42681.0,101.9938,102.0675,101.8833,101.9385,42681.0
2020-08-26 10:30:00,110.64,110.76,110.61,110.63,25775.0,101.9109,102.0214,101.8833,101.9017,25775.0
2020-08-26 11:00:00,110.54,110.7,110.53,110.58,38240.0,101.8188,101.9662,101.8096,101.8556,38240.0
2020-08-26 11:30:00,110.6,110.67,110.48,110.63,105649.0,101.8741,101.9385,101.7635,101.9017,105649.0
2020-08-26 12:00:00,110.64,110.82,110.61,110.8,67134.0,101.9109,102.0767,101.8833,102.0583,67134.0
2020-08-26 12:30:00,110.78,110.89,110.71,110.83,45119.0,102.0398,102.1412,101.9754,102.0859,45119.0
2020-08-26 13:00:00,110.87,110.92,110.8,110.81,41833.0,102.1227,102.1688,102.0583,102.0675,41833.0
2020-08-26 13:30:00,110.8,110.89,110.8,110.83,18244.0,102.0583,102.1412,102.0583,102.0859,18244.0
2020-08-26 14:00:00,110.83,111.09,110.83,111.03,88557.0,102.0859,102.3254,102.0859,102.2701,88557.0
2020-08-26 14:30:00,111.04,111.07,110.85,110.88,85657.0,102.2793,102.307,102.1043,102.132,85657.0
2020-08-26 15:00:00,110.85,111.11,110.82,111.11,21287.0,102.1043,102.3438,102.0767,102.3438,21287.0
2020-08-26 15:30:00,111.07,111.07,110.85,110.86,100133.0,102.307,102.307,102.1043,102.1135,100133.0
2020-08-27 09:30:00,111.25,111.79,111.18,111.75,220471.0,102.4728,102.9702,102.4083,102.9333,220471.0
2020-08-27 10:00:00,111.78,111.84,111.14,111.53,552189.0,102.961,103.0162,102.3714,102.7307,552189.0
2020-08-27 10:30:00,111.5,111.7,111.4,111.69,61829.0,102.703,102.8873,102.6109,102.8781,61829.0
2020-08-27 11:00:00,111.69,111.74,111.38,111.44,83364.0,102.8781,102.9241,102.5925,102.6478,83364.0
2020-08-27 11:30:00,111.45,111.71,111.36,111.69,58536.0,102.657,102.8965,102.5741,102.8781,58536.0
2020-08-27 12:00:00,111.69,111.69,111.31,111.32,42486.0,102.8781,102.8781,102.528,102.5372,42486.0
2020-08-27 12:30:00,111.33,111.37,111.05,111.12,116234.0,102.5465,102.5833,102.2885,102.353,116234.0
2020-08-27 13:00:00,111.08,111.48,111.03,111.43,50775.0,102.3162,102.6846,102.2701,102.6386,50775.0
2020-08-27 13:30:00,111.45,111.52,111.27,111.52,48898.0,102.657,102.7215,102.4912,102.7215,48898.0
2020-08-27 14:00:00,111.51,111.71,111.51,111.71,98512.0,102.7123,102.8965,102.7123,102.8965,98512.0
2020-08-27 14:30:00,111.72,111.77,111.63,111.69,49469.0,102.9057,102.9517,102.8228,102.8781,49469.0
2020-08-27 15:00:00,111.7,111.88,111.63,111.8,96996.0,102.8873,103.0531,102.8228,102.9794,96996.0
2020-08-27 15:30:00,111.8,111.83,111.43,111.45,155222.0,102.9794,103.007,102.6386,102.657,155222.0
2020-08-28 09:30:00,111.83,111.99,111.47,111.77,84414.0,103.007,103.1544,102.6754,102.9517,84414.0
2020-08-28 10:00:00,111.67,111.7,111.42,111.51,40866.0,102.8596,102.8873,102.6294,102.7123,40866.0
2020-08-28 10:30:00,111.45,111.59,111.31,111.45,70741.0,102.657,102.7859,102.528,102.657,70741.0
2020-08-28 11:00:00,111.47,111.67,111.39,111.6,42776.0,102.6754,102.8596,102.6017,102.7952,42776.0
2020-08-28 11:30:00,111.58,111.71,111.55,111.69,51451.0,102.7767,102.8965,102.7491,102.8781,51451.0
2020-08-28 12:00:00,111.66,111.82,111.65,111.78,29746.0,102.8504,102.9978,102.8412,102.961,29746.0
2020-08-28 12:30:00,111.77,111.96,111.73,111.96,19640.0,102.9517,103.1268,102.9149,103.1268,19640.0
2020-08-28 13:00:00,111.98,111.98,111.85,111.85,54345.0,103.1452,103.1452,103.0254,103.0254,54345.0
2020-08-28 13:30:00,111.86,111.93,111.82,111.9,12882.0,103.0346,103.0991,102.9978,103.0715,12882.0
2020-08-28 14:00:00,111.89,112.05,111.86,112.03,38930.0,103.0623,103.2097,103.0346,103.1912,38930.0
2020-08-28 14:30:00,112.05,112.16,112.01,112.16,51321.0,103.2097,103.311,103.1728,103.311,51321.0
2020-08-28 15:00:00,112.15,112.37,112.1,112.29,33539.0,103.3018,103.5044,103.2557,103.4307,33539.0
2020-08-28 15:30:00,112.28,112.41,112.27,112.36,116588.0,103.4215,103.5412,103.4123,103.4952,116588.0
2020-08-31 09:30:00,112.13,112.3,111.65,111.71,217771.0,103.2833,103.4399,102.8412,102.8965,217771.0
2020-08-31 10:00:00,111.69,111.92,111.62,111.75,76869.0,102.8781,103.0899,102.8136,102.9333,76869.0
2020-08-31 10:30:00,111.81,111.95,111.73,111.82,46072.0,102.9886,103.1175,102.9149,102.9978,46072.0
2020-08-31 11:00:00,111.81,111.88,111.46,111.52,89995.0,102.9886,103.0531,102.6662,102.7215,89995.0
2020-08-31 11:30:00,111.51,111.83,111.5,111.79,43398.0,102.7123,103.007,102.703,102.9702,43398.0
2020-08-31 12:00:00,111.79,111.85,111.65,111.66,42553.0,102.9702,103.0254,102.8412,102.8504,42553.0
2020-08-31 12:30:00,111.67,111.69,111.57,111.66,233539.0,102.8596,102.8781,102.7675,102.8504,233539.0
2020-08-31 13:00:00,111.66,111.7,111.6,111.66,81873.0,102.8504,102.8873,102.7952,102.8504,81873.0
2020-08-31 13:30:00,111.66,111.69,111.61,111.61,157463.0,102.8504,102.8781,102.8044,102.8044,157463.0
2020-08-31 14:00:00,111.62,111.64,111.53,111.53,83808.0,102.8136,102.832,102.7307,102.7307,83808.0
2020-08-31 14:30:00,111.56,111.71,111.52,111.67,45511.0,102.7583,102.8965,102.7215,102.8596,45511.0
2020-08-31 15:00:00,111.69,111.7,111.49,111.62,65070.0,102.8781,102.8873,102.6938,102.8136,65070.0
2020-08-31 15:30:00,111.64,111.86,111.42,111.42,298491.0,102.832,103.0346,102.6294,102.6294,298491.0
2020-09-01 09:30:00,111.12,111.3,110.71,111.27,437033.0,102.353,102.5188,101.9754,102.4912,437033.0
2020-09-01 10:00:00,111.32,111.62,111.26,111.62,104941.0,102.5372,102.8136,102.482,102.8136,104941.0
2020-09-01 10:30:00,111.64,111.72,111.47,111.53,335465.0,102.832,102.9057,102.6754,102.7307,335465.0
2020-09-01 11:00:00,111.53,111.63,111.39,111.45,511000.0,102.7307,102.8228,102.6017,102.657,511000.0
2020-09-01 11:30:00,111.45,111.67,111.45,111.53,130472.0,102.657,102.8596,102.657,102.7307,130472.0
2020-09-01 12:00:00,111.55,111.64,111.53,111.56,17189.0,102.7491,102.832,102.7307,102.7583,17189.0
2020-09-01 12:30:00,111.54,111.61,111.51,111.6,12582.0,102.7399,102.8044,102.7123,102.7952,12582.0
2020-09-01 13:00:00,111.59,111.6,111.47,111.5,58325.0,102.7859,102.7952,102.6754,102.703,58325.0
2020-09-01 13:30:00,111.49,111.61,111.45,111.55,31739.0,102.6938,102.8044,102.657,102.7491,31739.0
2020-09-01 14:00:00,111.54,111.67,111.54,111.67,72049.0,102.7399,102.8596,102.7399,102.8596,72049.0
2020-09-01 14:30:00,111.66,111.74,111.65,111.7,44798.0,102.8504,102.9241,102.8412,102.8873,44798.0
2020-09-01 15:00:00,111.72,111.73,111.56,111.66,206482.0,102.9057,102.9149,102.7583,102.8504,206482.0
2020-09-01 15:30:00,111.67,111.99,111.65,111.99,150200.0,102.8596,103.1544,102.8412,103.1544,150200.0
2020-09-02 09:30:00,112.21,112.74,112.09,112.74,241623.0,103.357,103.8452,103.2465,103.8452,241623.0
2020-09-02 10:00:00,112.78,112.8,112.44,112.79,174923.0,103.8821,103.9005,103.5689,103.8913,174923.0
2020-09-02 10:30:00,112.83,113.01,112.79,112.96,71686.0,103.9281,104.0939,103.8913,104.0479,71686.0
2020-09-02 11:00:00,112.96,113.1,112.95,113.0,47173.0,104.0479,104.1768,104.0386,104.0847,47173.0
2020-09-02 11:30:00,113.03,113.25,112.97,113.22,47864.0,104.1123,104.315,104.0571,104.2873,47864.0
2020-09-02 12:00:00,113.2,113.3,113.13,113.29,52028.0,104.2689,104.361,104.2044,104.3518,52028.0
2020-09-02 12:30:00,113.29,113.37,113.25,113.25,74358.0,104.3518,104.4255,104.315,104.315,74358.0
2020-09-02 13:00:00,113.24,113.4,113.17,113.39,97045.0,104.3058,104.4531,104.2413,104.4439,97045.0
2020-09-02 13:30:00,113.39,113.52,113.38,113.46,95805.0,104.4439,104.5637,104.4347,104.5084,95805.0
2020-09-02 14:00:00,113.46,113.54,113.29,113.51,124010.0,104.5084,104.5821,104.3518,104.5545,124010.0
2020-09-02 14:30:00,113.5,113.71,113.44,113.71,65280.0,104.5453,104.7387,104.49,104.7387,65280.0
2020-09-02 15:00:00,113.71,114.0,113.65,113.93,158848.0,104.7387,105.0058,104.6834,104.9413,158848.0
2020-09-02 15:30:00,113.93,114.31,113.89,113.99,474641.0,104.9413,105.2913,104.9045,104.9966,474641.0
2020-09-03 09:30:00,113.85,114.46,113.85,114.3,162462.0,104.8676,105.4295,104.8676,105.2821,162462.0
2020-09-03 10:00:00,114.3,114.34,113.14,113.3,181611.0,105.2821,105.319,104.2137,104.361,181611.0
2020-09-03 10:30:00,113.26,113.5,112.92,113.0,173480.0,104.3242,104.5453,104.011,104.0847,173480.0
2020-09-03 11:00:00,113.06,113.06,111.1,111.59,128201.0,104.14,104.14,102.3346,102.7859,128201.0
2020-09-03 11:30:00,111.58,112.35,111.51,112.02,145275.0,102.7767,103.486,102.7123,103.182,145275.0
2020-09-03 12:00:00,111.96,112.31,111.77,112.03,92593.0,103.1268,103.4491,102.9517,103.1912,92593.0
2020-09-03 12:30:00,111.97,112.05,111.36,111.36,62928.0,103.136,103.2097,102.5741,102.5741,62928.0
2020-09-03 13:00:00,111.41,111.65,110.96,111.6,115294.0,102.6201,102.8412,102.2056,102.7952,115294.0
2020-09-03 13:30:00,111.6,111.6,111.07,111.3,38996.0,102.7952,102.7952,102.307,102.5188,38996.0
2020-09-03 14:00:00,111.23,111.55,111.09,111.32,63114.0,102.4543,102.7491,102.3254,102.5372,63114.0
2020-09-03 14:30:00,111.27,111.63,110.85,110.87,58401.0,102.4912,102.8228,102.1043,102.1227,58401.0
2020-09-03 15:00:00,110.92,111.1,110.58,110.7,195129.0,102.1688,102.3346,101.8556,101.9662,195129.0
2020-09-03 15:30:00,110.7,111.4,110.49,111.32,269601.0,101.9662,102.6109,101.7727,102.5372,269601.0
2020-09-04 09:30:00,112.13,112.4,111.63,111.73,1063019.0,103.2833,103.532,102.8228,102.9149,1063019.0
2020-09-04 10:00:00,111.7,112.06,110.69,110.69,220893.0,102.8873,103.2189,101.957,101.957,220893.0
2020-09-04 10:30:00,110.75,110.95,109.65,110.4,270688.0,102.0122,102.1964,100.999,101.6898,270688.0
2020-09-04 11:00:00,110.39,110.42,109.45,109.68,63966.0,101.6806,101.7083,100.8148,101.0266,63966.0
2020-09-04 11:30:00,109.74,110.05,109.56,110.01,52165.0,101.0819,101.3674,100.9161,101.3306,52165.0
2020-09-04 12:00:00,110.01,110.61,109.94,110.61,71747.0,101.3306,101.8833,101.2661,101.8833,71747.0
2020-09-04 12:30:00,110.57,111.07,110.5,110.93,81509.0,101.8464,102.307,101.7819,102.178,81509.0
2020-09-04 13:00:00,110.89,110.91,110.55,110.67,60261.0,102.1412,102.1596,101.828,101.9385,60261.0
2020-09-04 13:30:00,110.61,110.76,110.33,110.74,84310.0,101.8833,102.0214,101.6254,102.003,84310.0
2020-09-04 14:00:00,110.67,110.99,110.56,110.99,53492.0,101.9385,102.2333,101.8372,102.2333,53492.0
2020-09-04 14:30:00,110.96,111.69,110.85,111.6,222665.0,102.2056,102.8781,102.1043,102.7952,222665.0
2020-09-04 15:00:00,111.62,111.75,111.24,111.62,203851.0,102.8136,102.9333,102.4636,102.8136,203851.0
2020-09-04 15:30:00,111.6,111.6,110.83,111.01,312661.0,102.7952,102.7952,102.0859,102.2517,312661.0
2020-09-08 09:30:00,109.97,109.97,108.54,109.26,212687.0,101.2938,101.2938,99.9766,100.6398,212687.0
2020-09-08 10:00:00,109.27,109.37,108.59,109.36,289695.0,100.649,100.7411,100.0226,100.7319,289695.0
2020-09-08 10:30:00,109.35,109.67,108.84,109.04,122725.0,100.7227,101.0174,100.2529,100.4371,122725.0
2020-09-08 11:00:00,109.03,109.53,108.87,109.34,134510.0,100.4279,100.8885,100.2805,100.7135,134510.0
2020-09-08 11:30:00,109.27,109.36,108.81,109.11,83857.0,100.649,100.7319,100.2253,100.5016,83857.0
2020-09-08 12:00:00,109.06,109.64,109.04,109.44,47821.0,100.4556,100.9898,100.4371,100.8056,47821.0
2020-09-08 12:30:00,109.42,109.71,109.33,109.64,57066.0,100.7871,101.0543,100.7042,100.9898,57066.0
2020-09-08 13:00:00,109.66,109.91,109.56,109.84,31657.0,101.0082,101.2385,100.9161,101.174,31657.0
2020-09-08 13:30:00,109.8,109.97,109.7,109.86,46829.0,101.1372,101.2938,101.0451,101.1924,46829.0
2020-09-08 14:00:00,109.91,109.92,109.29,109.31,32354.0,101.2385,101.2477,100.6674,100.6858,32354.0
2020-09-08 14:30:00,109.26,109.27,108.67,109.14,134551.0,100.6398,100.649,100.0963,100.5292,134551.0
2020-09-08 15:00:00,109.09,109.19,108.6,109.18,80665.0,100.4832,100.5753,100.0318,100.5661,80665.0
2020-09-08 15:30:00,109.21,109.35,108.65,108.72,162393.0,100.5937,100.7227,100.0779,100.1424,162393.0
2020-09-09 09:30:00,109.62,109.85,109.38,109.84,392116.0,100.9714,101.1832,100.7503,101.174,392116.0
2020-09-09 10:00:00,109.86,110.16,109.8,109.94,540094.0,101.1924,101.4688,101.1372,101.2661,540094.0
2020-09-09 10:30:00,109.84,109.93,109.56,109.66,55966.0,101.174,101.2569,100.9161,101.0082,55966.0
2020-09-09 11:00:00,109.72,110.09,109.72,110.09,33846.0,101.0635,101.4043,101.0635,101.4043,33846.0
2020-09-09 11:30:00,110.05,110.13,109.98,110.0,37271.0,101.3674,101.4411,101.303,101.3214,37271.0
2020-09-09 12:00:00,110.0,110.17,109.99,110.08,32501.0,101.3214,101.478,101.3122,101.3951,32501.0
2020-09-09 12:30:00,110.13,110.32,110.13,110.2,34974.0,101.4411,101.6161,101.4411,101.5056,34974.0
2020-09-09 13:00:00,110.2,110.58,110.2,110.54,62915.0,101.5056,101.8556,101.5056,101.8188,62915.0
2020-09-09 13:30:00,110.54,110.71,110.48,110.55,71268.0,101.8188,101.9754,101.7635,101.828,71268.0
2020-09-09 14:00:00,110.57,110.65,110.38,110.43,36832.0,101.8464,101.9201,101.6714,101.7175,36832.0
2020-09-09 14:30:00,110.43,110.69,110.43,110.63,40131.0,101.7175,101.957,101.7175,101.9017,40131.0
2020-09-09 15:00:00,110.62,110.86,110.62,110.75,86736.0,101.8925,102.1135,101.8925,102.0122,86736.0
2020-09-09 15:30:00,110.76,110.82,110.04,110.07,298888.0,102.0214,102.0767,101.3582,101.3859,298888.0
2020-09-10 09:30:00,110.3,110.94,110.3,110.53,180234.0,101.5977,102.1872,101.5977,101.8096,180234.0
2020-09-10 10:00:00,110.57,110.76,110.31,110.31,55578.0,101.8464,102.0214,101.6069,101.6069,55578.0
2020-09-10 10:30:00,110.35,110.55,109.72,109.72,99133.0,101.6438,101.828,101.0635,101.0635,99133.0
2020-09-10 11:00:00,109.69,110.23,109.56,110.13,448675.0,101.0358,101.5332,100.9161,101.4411,448675.0
2020-09-10 11:30:00,110.24,110.25,109.81,109.84,121118.0,101.5425,101.5517,101.1464,101.174,121118.0
2020-09-10 12:00:00,109.85,110.01,109.64,109.77,50242.0,101.1832,101.3306,100.9898,101.1095,50242.0
2020-09-10 12:30:00,109.75,109.86,109.36,109.67,71051.0,101.0911,101.1924,100.7319,101.0174,71051.0
2020-09-10 13:00:00,109.69,110.07,109.65,109.76,31985.0,101.0358,101.3859,100.999,101.1003,31985.0
2020-09-10 13:30:00,109.78,109.96,109.57,109.64,49567.0,101.1187,101.2845,100.9253,100.9898,49567.0
2020-09-10 14:00:00,109.62,109.88,108.74,108.76,133297.0,100.9714,101.2109,100.1608,100.1792,133297.0
2020-09-10 14:30:00,108.73,109.29,108.73,109.25,680754.0,100.1516,100.6674,100.1516,100.6306,680754.0
2020-09-10 15:00:00,109.28,109.28,108.27,108.58,117946.0,100.6582,100.6582,99.7279,100.0134,117946.0
2020-09-10 15:30:00,108.55,109.03,108.45,108.45,201388.0,99.9858,100.4279,99.8937,99.8937,201388.0
2020-09-11 09:30:00,109.01,109.1,108.59,108.62,134662.0,100.4095,100.4924,100.0226,100.0503,134662.0
2020-09-11 10:00:00,108.65,109.25,108.62,109.04,93289.0,100.0779,100.6306,100.0503,100.4371,93289.0
2020-09-11 10:30:00,109.11,109.29,108.84,109.1,50096.0,100.5016,100.6674,100.2529,100.4924,50096.0
2020-09-11 11:00:00,109.04,109.5,109.04,109.28,44501.0,100.4371,100.8608,100.4371,100.6582,44501.0
2020-09-11 11:30:00,109.17,109.2,109.03,109.19,22681.0,100.5569,100.5845,100.4279,100.5753,22681.0
2020-09-11 12:00:00,109.12,109.47,109.01,109.36,148130.0,100.5108,100.8332,100.4095,100.7319,148130.0
2020-09-11 12:30:00,109.31,109.31,108.74,108.78,181381.0,100.6858,100.6858,100.1608,100.1976,181381.0
2020-09-11 13:00:00,108.82,108.85,108.25,108.29,64073.0,100.2345,100.2621,99.7095,99.7463,64073.0
2020-09-11 13:30:00,108.26,108.48,108.06,108.16,95691.0,99.7187,99.9213,99.5344,99.6266,95691.0
2020-09-11 14:00:00,108.16,108.61,108.07,108.48,58207.0,99.6266,100.0411,99.5437,99.9213,58207.0
2020-09-11 14:30:00,108.5,108.99,108.5,108.87,51423.0,99.9397,100.3911,99.9397,100.2805,51423.0
2020-09-11 15:00:00,108.87,109.2,108.53,109.15,38391.0,100.2805,100.5845,99.9674,100.5385,38391.0
2020-09-11 15:30:00,109.18,109.31,108.95,109.0,158823.0,100.5661,100.6858,100.3542,100.4003,158823.0
2020-09-14 09:30:00,109.9,110.47,109.78,110.4,71154.0,101.2293,101.7543,101.1187,101.6898,71154.0
2020-09-14 10:00:00,110.52,110.78,110.42,110.74,51569.0,101.8004,102.0398,101.7083,102.003,51569.0
2020-09-14 10:30:00,110.72,110.82,110.59,110.61,37893.0,101.9846,102.0767,101.8648,101.8833,37893.0
2020-09-14 11:00:00,110.61,110.74,110.55,110.71,63005.0,101.8833,102.003,101.828,101.9754,63005.0
2020-09-14 11:30:00,110.73,110.89,110.7,110.75,35413.0,101.9938,102.1412,101.9662,102.0122,35413.0
2020-09-14 12:00:00,110.72,110.91,110.72,110.91,23222.0,101.9846,102.1596,101.9846,102.1596,23222.0
2020-09-14 12:30:00,110.92,111.03,110.87,111.01,24689.0,102.1688,102.2701,102.1227,102.2517,24689.0
2020-09-14 13:00:00,111.04,111.11,110.72,110.83,29583.0,102.2793,102.3438,101.9846,102.0859,29583.0
2020-09-14 13:30:00,110.85,110.88,110.67,110.84,63999.0,102.1043,102.132,101.9385,102.0951,63999.0
2020-09-14 14:00:00,110.84,110.96,110.77,110.86,161796.0,102.0951,102.2056,102.0306,102.1135,161796.0
2020-09-14 14:30:00,110.87,110.97,110.59,110.82,23775.0,102.1227,102.2149,101.8648,102.0767,23775.0
2020-09-14 15:00:00,110.8,110.83,110.41,110.66,76241.0,102.0583,102.0859,101.699,101.9293,76241.0
2020-09-14 15:30:00,110.67,111.14,110.55,110.79,223038.0,101.9385,102.3714,101.828,102.0491,223038.0
2020-09-15 09:30:00,111.34,111.64,111.07,111.09,85483.0,102.5557,102.832,102.307,102.3254,85483.0
2020-09-15 10:00:00,111.03,111.43,111.02,111.38,66296.0,102.2701,102.6386,102.2609,102.5925,66296.0
2020-09-15 10:30:00,111.4,111.68,111.34,111.67,93108.0,102.6109,102.8688,102.5557,102.8596,93108.0
2020-09-15 11:00:00,111.67,111.72,111.47,111.57,32893.0,102.8596,102.9057,102.6754,102.7675,32893.0
2020-09-15 11:30:00,111.57,111.61,111.37,111.37,24934.0,102.7675,102.8044,102.5833,102.5833,24934.0
2020-09-15 12:00:00,111.35,111.46,111.34,111.45,22459.0,102.5649,102.6662,102.5557,102.657,22459.0
2020-09-15 12:30:00,111.43,111.55,111.43,111.49,27957.0,102.6386,102.7491,102.6386,102.6938,27957.0
2020-09-15 13:00:00,111.47,111.6,111.45,111.47,203330.0,102.6754,102.7952,102.657,102.6754,203330.0
2020-09-15 13:30:00,111.47,111.47,111.34,111.35,100471.0,102.6754,102.6754,102.5557,102.5649,100471.0
2020-09-15 14:00:00,111.37,111.39,111.25,111.36,232317.0,102.5833,102.6017,102.4728,102.5741,232317.0
2020-09-15 14:30:00,111.34,111.39,111.27,111.36,28903.0,102.5557,102.6017,102.4912,102.5741,28903.0
2020-09-15 15:00:00,111.37,111.37,111.0,111.02,79870.0,102.5833,102.5833,102.2425,102.2609,79870.0
2020-09-15 15:30:00,111.02,111.04,110.75,110.95,213280.0,102.2609,102.2793,102.0122,102.1964,213280.0
2020-09-16 09:30:00,111.5,111.6,111.3,111.55,106260.0,102.703,102.7952,102.5188,102.7491,106260.0
2020-09-16 10:00:00,111.58,111.97,111.58,111.84,139331.0,102.7767,103.136,102.7767,103.0162,139331.0
2020-09-16 10:30:00,111.82,111.94,111.72,111.92,59653.0,102.9978,103.1083,102.9057,103.0899,59653.0
2020-09-16 11:00:00,111.92,112.41,111.92,112.37,57288.0,103.0899,103.5412,103.0899,103.5044,57288.0
2020-09-16 11:30:00,112.36,112.41,112.27,112.33,33790.0,103.4952,103.5412,103.4123,103.4676,33790.0
2020-09-16 12:00:00,112.3,112.38,112.21,112.3,37098.0,103.4399,103.5136,103.357,103.4399,37098.0
2020-09-16 12:30:00,112.28,112.41,112.25,112.29,35257.0,103.4215,103.5412,103.3939,103.4307,35257.0
2020-09-16 13:00:00,112.28,112.33,112.18,112.19,23100.0,103.4215,103.4676,103.3294,103.3386,23100.0
2020-09-16 13:30:00,112.18,112.33,112.11,112.25,24906.0,103.3294,103.4676,103.2649,103.3939,24906.0
2020-09-16 14:00:00,112.33,112.66,112.24,112.63,153465.0,103.4676,103.7715,103.3847,103.7439,153465.0
2020-09-16 14:30:00,112.65,112.94,112.39,112.51,66996.0,103.7623,104.0294,103.5228,103.6334,66996.0
2020-09-16 15:00:00,112.5,112.62,111.71,111.88,113882.0,103.6241,103.7347,102.8965,103.0531,113882.0
2020-09-16 15:30:00,111.87,112.18,111.58,111.65,226020.0,103.0439,103.3294,102.7767,102.8412,226020.0
2020-09-17 09:30:00,110.24,110.58,109.71,110.53,201213.0,101.5425,101.8556,101.0543,101.8096,201213.0
2020-09-17 10:00:00,110.53,111.24,110.53,111.01,154338.0,101.8096,102.4636,101.8096,102.2517,154338.0
2020-09-17 10:30:00,111.04,111.35,110.87,111.13,100789.0,102.2793,102.5649,102.1227,102.3622,100789.0
2020-09-17 11:00:00,111.14,111.56,111.14,111.29,41457.0,102.3714,102.7583,102.3714,102.5096,41457.0
2020-09-17 11:30:00,111.3,111.35,110.89,110.98,95227.0,102.5188,102.5649,102.1412,102.2241,95227.0
2020-09-17 12:00:00,110.95,111.01,110.23,110.43,200736.0,102.1964,102.2517,101.5332,101.7175,200736.0
2020-09-17 12:30:00,110.4,110.81,110.38,110.78,106361.0,101.6898,102.0675,101.6714,102.0398,106361.0
2020-09-17 13:00:00,110.77,110.8,110.54,110.64,83758.0,102.0306,102.0583,101.8188,101.9109,83758.0
2020-09-17 13:30:00,110.62,110.86,110.59,110.76,56000.0,101.8925,102.1135,101.8648,102.0214,56000.0
2020-09-17 14:00:00,110.77,111.05,110.71,110.71,36542.0,102.0306,102.2885,101.9754,101.9754,36542.0
2020-09-17 14:30:00,110.67,110.79,110.5,110.71,60188.0,101.9385,102.0491,101.7819,101.9754,60188.0
2020-09-17 15:00:00,110.7,110.79,110.35,110.56,59475.0,101.9662,102.0491,101.6438,101.8372,59475.0
2020-09-17 15:30:00,110.52,111.16,110.52,111.12,272778.0,101.8004,102.3899,101.8004,102.353,272778.0
2020-09-18 09:30:00,111.23,111.32,110.67,110.8,99453.0,102.4543,102.5372,101.9385,102.0583,99453.0
2020-09-18 10:00:00,110.9,111.26,110.86,111.26,49268.0,102.1504,102.482,102.1135,102.482,49268.0
2020-09-18 10:30:00,111.19,111.21,110.7,110.76,62749.0,102.4175,102.4359,101.9662,102.0214,62749.0
2020-09-18 11:00:00,110.79,110.95,110.62,110.77,26023.0,102.0491,102.1964,101.8925,102.0306,26023.0
2020-09-18 11:30:00,110.76,110.91,110.5,110.81,107666.0,102.0214,102.1596,101.7819,102.0675,107666.0
2020-09-18 12:00:00,110.68,110.8,110.39,110.49,28516.0,101.9477,102.0583,101.6806,101.7727,28516.0
2020-09-18 12:30:00,110.45,110.48,109.99,110.06,147228.0,101.7359,101.7635,101.3122,101.3767,147228.0
2020-09-18 13:00:00,110.08,110.2,109.59,109.6,46916.0,101.3951,101.5056,100.9437,100.9529,46916.0
2020-09-18 13:30:00,109.55,109.75,109.23,109.74,118295.0,100.9069,101.0911,100.6121,101.0819,118295.0
2020-09-18 14:00:00,109.74,109.83,109.5,109.76,95239.0,101.0819,101.1648,100.8608,101.1003,95239.0
2020-09-18 14:30:00,109.75,109.85,109.61,109.84,42113.0,101.0911,101.1832,100.9622,101.174,42113.0
2020-09-18 15:00:00,109.89,110.1,109.82,110.08,41983.0,101.2201,101.4135,101.1556,101.3951,41983.0
2020-09-18 15:30:00,110.12,110.2,109.8,109.85,113604.0,101.4319,101.5056,101.1372,101.1832,113604.0
2020-09-21 09:30:00,107.51,107.62,106.4,106.82,287814.0,99.4893,99.5911,98.4621,98.8508,287814.0
2020-09-21 10:00:00,106.77,106.88,105.91,106.06,126903.0,98.8045,98.9063,98.0087,98.1475,126903.0
2020-09-21 10:30:00,106.06,106.26,105.65,106.1,138400.0,98.1475,98.3326,97.7681,98.1845,138400.0
2020-09-21 11:00:00,106.02,106.39,105.78,105.89,94613.0,98.1105,98.4529,97.8884,97.9902,94613.0
2020-09-21 11:30:00,105.88,106.18,105.75,106.09,55799.0,97.9809,98.2586,97.8606,98.1753,55799.0
2020-09-21 12:00:00,106.07,106.4,106.07,106.28,135556.0,98.1568,98.4621,98.1568,98.3511,135556.0
2020-09-21 12:30:00,106.26,106.3,105.77,105.87,43955.0,98.3326,98.3696,97.8792,97.9717,43955.0
2020-09-21 13:00:00,105.88,106.14,105.76,106.12,102988.0,97.9809,98.2215,97.8699,98.203,102988.0
2020-09-21 13:30:00,106.1,106.25,105.75,105.88,63382.0,98.1845,98.3233,97.8606,97.9809,63382.0
2020-09-21 14:00:00,105.84,105.91,105.61,105.82,75438.0,97.9439,98.0087,97.7311,97.9254,75438.0
2020-09-21 14:30:00,105.69,105.8,105.41,105.74,42540.0,97.8051,97.9069,97.546,97.8514,42540.0
2020-09-21 15:00:00,105.72,106.36,105.7,106.23,86326.0,97.8329,98.4251,97.8144,98.3048,86326.0
2020-09-21 15:30:00,106.25,106.6,106.07,106.58,339451.0,98.3233,98.6472,98.1568,98.6287,339451.0
2020-09-22 09:30:00,106.67,107.49,106.58,106.59,152162.0,98.712,99.4708,98.6287,98.638,152162.0
2020-09-22 10:00:00,106.59,107.05,106.54,107.04,80298.0,98.638,99.0637,98.5917,99.0544,80298.0
2020-09-22 10:30:00,107.07,107.1,106.19,106.19,152478.0,99.0822,99.1099,98.2678,98.2678,152478.0
2020-09-22 11:00:00,106.2,106.48,106.13,106.38,79975.0,98.2771,98.5362,98.2123,98.4436,79975.0
2020-09-22 11:30:00,106.39,106.56,106.13,106.54,45132.0,98.4529,98.6102,98.2123,98.5917,45132.0
2020-09-22 12:00:00,106.52,106.64,106.49,106.55,30403.0,98.5732,98.6842,98.5454,98.601,30403.0
2020-09-22 12:30:00,106.58,106.59,106.24,106.33,37139.0,98.6287,98.638,98.3141,98.3974,37139.0
2020-09-22 13:00:00,106.35,106.63,106.29,106.63,21649.0,98.4159,98.675,98.3604,98.675,21649.0
2020-09-22 13:30:00,106.64,106.89,106.61,106.87,39282.0,98.6842,98.9156,98.6565,98.8971,39282.0
2020-09-22 14:00:00,106.96,107.09,106.81,106.9,86751.0,98.9804,99.1007,98.8416,98.9248,86751.0
2020-09-22 14:30:00,106.96,107.07,106.91,106.91,85370.0,98.9804,99.0822,98.9341,98.9341,85370.0
2020-09-22 15:00:00,106.86,107.18,106.82,107.12,78849.0,98.8878,99.184,98.8508,99.1284,78849.0
2020-09-22 15:30:00,107.12,107.28,106.96,107.09,173667.0,99.1284,99.2765,98.9804,99.1007,173667.0
2020-09-23 09:30:00,107.31,107.84,107.24,107.44,129503.0,99.3043,99.7947,99.2395,99.4246,129503.0
2020-09-23 10:00:00,107.42,107.45,107.12,107.24,62772.0,99.4061,99.4338,99.1284,99.2395,62772.0
2020-09-23 10:30:00,107.23,107.28,106.85,107.08,97110.0,99.2302,99.2765,98.8786,99.0914,97110.0
2020-09-23 11:00:00,107.09,107.25,106.81,106.85,51482.0,99.1007,99.2487,98.8416,98.8786,51482.0
2020-09-23 11:30:00,106.85,106.96,106.52,106.54,42168.0,98.8786,98.9804,98.5732,98.5917,42168.0
2020-09-23 12:00:00,106.5,106.73,106.49,106.7,27645.0,98.5547,98.7675,98.5454,98.7398,27645.0
2020-09-23 12:30:00,106.69,106.9,106.65,106.8,21376.0,98.7305,98.9248,98.6935,98.8323,21376.0
2020-09-23 13:00:00,106.82,106.87,106.66,106.66,15602.0,98.8508,98.8971,98.7028,98.7028,15602.0
2020-09-23 13:30:00,106.67,106.7,106.33,106.4,26068.0,98.712,98.7398,98.3974,98.4621,26068.0
2020-09-23 14:00:00,106.3,106.36,105.6,105.65,172552.0,98.3696,98.4251,97.7218,97.7681,172552.0
2020-09-23 14:30:00,105.67,105.7,105.15,105.21,88042.0,97.7866,97.8144,97.3054,97.3609,88042.0
2020-09-23 15:00:00,105.21,105.32,104.88,105.2,243943.0,97.3609,97.4627,97.0555,97.3517,243943.0
2020-09-23 15:30:00,105.17,105.26,104.71,104.76,357610.0,97.3239,97.4072,96.8982,96.9445,357610.0
2020-09-24 09:30:00,104.5,104.5,103.48,104.16,178297.0,96.7039,96.7039,95.76,96.3893,178297.0
2020-09-24 10:00:00,104.15,105.06,104.15,104.47,383082.0,96.38,97.2221,96.38,96.6761,383082.0
2020-09-24 10:30:00,104.45,104.49,104.07,104.47,68925.0,96.6576,96.6946,96.306,96.6761,68925.0
2020-09-24 11:00:00,104.45,104.5,104.08,104.35,90562.0,96.6576,96.7039,96.3152,96.5651,90562.0
2020-09-24 11:30:00,104.35,105.01,104.32,104.98,91428.0,96.5651,97.1758,96.5373,97.1481,91428.0
2020-09-24 12:00:00,105.04,105.4,105.0,105.24,93532.0,97.2036,97.5368,97.1666,97.3887,93532.0
2020-09-24 12:30:00,105.24,105.38,104.84,105.36,76788.0,97.3887,97.5182,97.0185,97.4997,76788.0
2020-09-24 13:00:00,105.34,106.0,105.34,105.95,160779.0,97.4812,98.092,97.4812,98.0457,160779.0
2020-09-24 13:30:00,105.97,106.14,105.75,105.8,57968.0,98.0642,98.2215,97.8606,97.9069,57968.0
2020-09-24 14:00:00,105.85,105.85,105.31,105.39,104156.0,97.9532,97.9532,97.4535,97.5275,104156.0
2020-09-24 14:30:00,105.37,105.62,104.78,104.79,77889.0,97.509,97.7403,96.963,96.9723,77889.0
2020-09-24 15:00:00,104.84,105.08,104.49,104.6,220499.0,97.0185,97.2406,96.6946,96.7964,220499.0
2020-09-24 15:30:00,104.57,105.1,104.47,104.93,336539.0,96.7687,97.2591,96.6761,97.1018,336539.0
2020-09-25 09:30:00,104.5,104.96,104.3,104.95,146288.0,96.7039,97.1296,96.5188,97.1203,146288.0
2020-09-25 10:00:00,104.85,105.1,104.3,105.03,36976.0,97.0278,97.2591,96.5188,97.1944,36976.0
2020-09-25 10:30:00,104.98,105.29,104.77,105.16,63006.0,97.1481,97.435,96.9538,97.3147,63006.0
2020-09-25 11:00:00,105.2,105.38,104.97,105.31,24131.0,97.3517,97.5182,97.1388,97.4535,24131.0
2020-09-25 11:30:00,105.28,105.45,105.02,105.11,18124.0,97.4257,97.583,97.1851,97.2684,18124.0
2020-09-25 12:00:00,105.02,105.41,105.02,105.24,52271.0,97.1851,97.546,97.1851,97.3887,52271.0
2020-09-25 12:30:00,105.27,105.58,105.22,105.55,32013.0,97.4165,97.7033,97.3702,97.6756,32013.0
2020-09-25 13:00:00,105.55,105.84,105.49,105.75,43195.0,97.6756,97.9439,97.62,97.8606,43195.0
2020-09-25 13:30:00,105.76,105.92,105.71,105.88,88167.0,97.8699,98.018,97.8236,97.9809,88167.0
2020-09-25 14:00:00,105.87,106.08,105.85,106.06,55443.0,97.9717,98.166,97.9532,98.1475,55443.0
2020-09-25 14:30:00,106.05,106.18,105.94,106.17,48185.0,98.1383,98.2586,98.0365,98.2493,48185.0
2020-09-25 15:00:00,106.18,106.67,106.18,106.64,39000.0,98.2586,98.712,98.2586,98.6842,39000.0
2020-09-25 15:30:00,106.64,106.64,106.16,106.38,247827.0,98.6842,98.6842,98.2401,98.4436,247827.0
2020-09-28 09:30:00,107.75,108.17,107.63,107.88,167472.0,99.7114,100.1001,99.6004,99.8317,167472.0
2020-09-28 10:00:00,107.93,108.62,107.82,108.5,65961.0,99.878,100.5165,99.7762,100.4055,65961.0
2020-09-28 10:30:00,108.51,108.61,108.21,108.34,52306.0,100.4147,100.5073,100.1371,100.2574,52306.0
2020-09-28 11:00:00,108.42,108.49,108.32,108.4,116374.0,100.3314,100.3962,100.2389,100.3129,116374.0
2020-09-28 11:30:00,108.38,108.57,108.34,108.4,76608.0,100.2944,100.4703,100.2574,100.3129,76608.0
2020-09-28 12:00:00,108.44,108.62,108.39,108.51,82306.0,100.35,100.5165,100.3037,100.4147,82306.0
2020-09-28 12:30:00,108.55,108.73,108.46,108.69,28168.0,100.4518,100.6183,100.3685,100.5813,28168.0
2020-09-28 13:00:00,108.69,108.72,108.54,108.57,15018.0,100.5813,100.6091,100.4425,100.4703,15018.0
2020-09-28 13:30:00,108.62,108.7,108.55,108.61,28013.0,100.5165,100.5906,100.4518,100.5073,28013.0
2020-09-28 14:00:00,108.59,108.74,108.52,108.63,34925.0,100.4888,100.6276,100.424,100.5258,34925.0
2020-09-28 14:30:00,108.63,108.81,108.63,108.76,25072.0,100.5258,100.6924,100.5258,100.6461,25072.0
2020-09-28 15:00:00,108.75,108.75,108.5,108.62,45042.0,100.6368,100.6368,100.4055,100.5165,45042.0
2020-09-28 15:30:00,108.6,108.6,108.23,108.4,277695.0,100.498,100.498,100.1556,100.3129,277695.0
2020-09-29 09:30:00,108.42,108.46,108.01,108.14,155177.0,100.3314,100.3685,99.952,100.0723,155177.0
2020-09-29 10:00:00,108.2,108.46,108.12,108.34,29098.0,100.1279,100.3685,100.0538,100.2574,29098.0
2020-09-29 10:30:00,108.33,108.33,107.71,107.74,71482.0,100.2482,100.2482,99.6744,99.7022,71482.0
2020-09-29 11:00:00,107.68,107.73,107.44,107.61,223195.0,99.6467,99.6929,99.4246,99.5819,223195.0
2020-09-29 11:30:00,107.59,107.69,107.15,107.23,66654.0,99.5634,99.6559,99.1562,99.2302,66654.0
2020-09-29 12:00:00,107.23,107.33,107.03,107.33,23911.0,99.2302,99.3228,99.0451,99.3228,23911.0
2020-09-29 12:30:00,107.3,107.42,107.26,107.39,76131.0,99.295,99.4061,99.258,99.3783,76131.0
2020-09-29 13:00:00,107.43,107.53,107.17,107.5,50718.0,99.4153,99.5078,99.1747,99.4801,50718.0
2020-09-29 13:30:00,107.56,107.84,107.52,107.75,22114.0,99.5356,99.7947,99.4986,99.7114,22114.0
2020-09-29 14:00:00,107.76,107.94,107.67,107.93,16446.0,99.7207,99.8873,99.6374,99.878,16446.0
2020-09-29 14:30:00,107.94,108.05,107.77,107.82,82152.0,99.8873,99.9891,99.7299,99.7762,82152.0
2020-09-29 15:00:00,107.81,107.94,107.72,107.8,46432.0,99.767,99.8873,99.6837,99.7577,46432.0
2020-09-29 15:30:00,107.78,107.88,107.48,107.54,178461.0,99.7392,99.8317,99.4616,99.5171,178461.0
2020-09-30 09:30:00,107.9,108.61,107.9,108.52,84681.0,99.8502,100.5073,99.8502,100.424,84681.0
2020-09-30 10:00:00,108.53,108.99,108.5,108.68,47708.0,100.4332,100.8589,100.4055,100.5721,47708.0
2020-09-30 10:30:00,108.67,108.97,108.64,108.75,78791.0,100.5628,100.8404,100.535,100.6368,78791.0
2020-09-30 11:00:00,108.74,108.93,108.6,108.77,38477.0,100.6276,100.8034,100.498,100.6553,38477.0
2020-09-30 11:30:00,108.75,108.78,108.51,108.61,25992.0,100.6368,100.6646,100.4147,100.5073,25992.0
2020-09-30 12:00:00,108.61,108.95,108.61,108.95,19058.0,100.5073,100.8219,100.5073,100.8219,19058.0
2020-09-30 12:30:00,108.96,108.99,108.86,108.99,48465.0,100.8312,100.8589,100.7386,100.8589,48465.0
2020-09-30 13:00:00,108.99,108.99,108.73,108.86,145261.0,100.8589,100.8589,100.6183,100.7386,145261.0
2020-09-30 13:30:00,108.85,109.03,108.84,108.92,34652.0,100.7294,100.8959,100.7201,100.7941,34652.0
2020-09-30 14:00:00,108.9,109.23,108.39,108.59,90224.0,100.7756,101.081,100.3037,100.4888,90224.0
2020-09-30 14:30:00,108.58,108.58,107.78,108.36,64539.0,100.4795,100.4795,99.7392,100.2759,64539.0
2020-09-30 15:00:00,108.32,108.4,107.4,107.83,601682.0,100.2389,100.3129,99.3875,99.7855,601682.0
2020-09-30 15:30:00,107.79,108.48,107.64,108.11,220063.0,99.7485,100.387,99.6096,100.0446,220063.0
2020-10-01 09:30:00,108.65,109.21,108.39,108.43,159913.0,100.5443,101.0625,100.3037,100.3407,159913.0
2020-10-01 10:00:00,108.41,108.44,107.94,108.1,46228.0,100.3222,100.35,99.8873,100.0353,46228.0
2020-10-01 10:30:00,108.08,108.56,108.05,108.26,185545.0,100.0168,100.461,99.9891,100.1834,185545.0
2020-10-01 11:00:00,108.3,108.55,108.07,108.46,55656.0,100.2204,100.4518,100.0076,100.3685,55656.0
2020-10-01 11:30:00,108.49,108.58,108.35,108.54,29846.0,100.3962,100.4795,100.2667,100.4425,29846.0
2020-10-01 12:00:00,108.53,108.59,108.25,108.59,37967.0,100.4332,100.4888,100.1741,100.4888,37967.0
2020-10-01 12:30:00,108.59,108.67,108.45,108.51,16415.0,100.4888,100.5628,100.3592,100.4147,16415.0
2020-10-01 13:00:00,108.53,108.7,108.46,108.48,12872.0,100.4332,100.5906,100.3685,100.387,12872.0
2020-10-01 13:30:00,108.48,108.57,108.08,108.19,56387.0,100.387,100.4703,100.0168,100.1186,56387.0
2020-10-01 14:00:00,108.29,108.36,107.71,108.21,80559.0,100.2111,100.2759,99.6744,100.1371,80559.0
2020-10-01 14:30:00,108.2,108.41,108.2,108.33,70494.0,100.1279,100.3222,100.1279,100.2482,70494.0
2020-10-01 15:00:00,108.34,108.49,108.02,108.09,53370.0,100.2574,100.3962,99.9613,100.0261,53370.0
2020-10-01 15:30:00,108.07,108.5,108.02,108.48,118782.0,100.0076,100.4055,99.9613,100.387,118782.0
2020-10-02 09:30:00,106.77,107.78,106.7,107.75,165176.0,98.8045,99.7392,98.7398,99.7114,165176.0
2020-10-02 10:00:00,107.8,108.29,107.8,108.08,74163.0,99.7577,100.2111,99.7577,100.0168,74163.0
2020-10-02 10:30:00,108.02,108.18,107.79,108.04,164423.0,99.9613,100.1094,99.7485,99.9798,164423.0
2020-10-02 11:00:00,107.97,108.59,107.89,108.53,86330.0,99.915,100.4888,99.841,100.4332,86330.0
2020-10-02 11:30:00,108.52,108.54,108.0,108.07,81248.0,100.424,100.4425,99.9428,100.0076,81248.0
2020-10-02 12:00:00,107.96,109.28,107.91,108.98,321481.0,99.9058,101.1273,99.8595,100.8497,321481.0
2020-10-02 12:30:00,108.99,109.3,108.96,109.22,163711.0,100.8589,101.1458,100.8312,101.0718,163711.0
2020-10-02 13:00:00,109.24,109.38,109.08,109.27,48857.0,101.0903,101.2198,100.9422,101.118,48857.0
2020-10-02 13:30:00,109.3,109.32,108.61,108.79,58346.0,101.1458,101.1643,100.5073,100.6738,58346.0
2020-10-02 14:00:00,108.79,109.28,108.79,109.19,57402.0,100.6738,101.1273,100.6738,101.044,57402.0
2020-10-02 14:30:00,109.22,109.33,109.1,109.23,75534.0,101.0718,101.1736,100.9607,101.081,75534.0
2020-10-02 15:00:00,109.19,109.31,108.92,109.25,93080.0,101.044,101.1551,100.7941,101.0995,93080.0
2020-10-02 15:30:00,109.23,109.4,108.92,108.97,213330.0,101.081,101.2383,100.7941,100.8404,213330.0
2020-10-05 09:30:00,109.72,110.35,109.72,109.94,116457.0,101.5345,102.1175,101.5345,101.7381,116457.0
2020-10-05 10:00:00,110.05,110.28,109.96,110.17,53565.0,101.8398,102.0527,101.7566,101.9509,53565.0
2020-10-05 10:30:00,110.2,110.58,110.2,110.51,211810.0,101.9787,102.3303,101.9787,102.2655,211810.0
2020-10-05 11:00:00,110.49,110.75,110.47,110.52,79516.0,102.247,102.4876,102.2285,102.2748,79516.0
2020-10-05 11:30:00,110.51,110.6,110.38,110.57,38856.0,102.2655,102.3488,102.1452,102.3211,38856.0
2020-10-05 12:00:00,110.54,110.55,110.43,110.52,17316.0,102.2933,102.3025,102.1915,102.2748,17316.0
2020-10-05 12:30:00,110.52,110.62,110.46,110.48,52906.0,102.2748,102.3673,102.2193,102.2378,52906.0
2020-10-05 13:00:00,110.48,110.54,110.4,110.5,22894.0,102.2378,102.2933,102.1637,102.2563,22894.0
2020-10-05 13:30:00,110.52,110.57,110.35,110.37,139286.0,102.2748,102.3211,102.1175,102.136,139286.0
2020-10-05 14:00:00,110.34,110.52,110.28,110.5,39223.0,102.1082,102.2748,102.0527,102.2563,39223.0
2020-10-05 14:30:00,110.5,110.82,110.5,110.82,53395.0,102.2563,102.5524,102.2563,102.5524,53395.0
2020-10-05 15:00:00,110.82,111.01,110.72,110.99,50070.0,102.5524,102.7282,102.4599,102.7097,50070.0
2020-10-05 15:30:00,110.99,111.01,110.79,110.93,206316.0,102.7097,102.7282,102.5246,102.6542,206316.0
2020-10-06 09:30:00,111.45,111.45,111.1,111.1,250304.0,103.1354,103.1354,102.8115,102.8115,250304.0
2020-10-06 10:00:00,111.1,111.55,111.1,111.55,53602.0,102.8115,103.2279,102.8115,103.2279,53602.0
2020-10-06 10:30:00,111.55,111.65,111.17,111.57,199886.0,103.2279,103.3205,102.8763,103.2464,199886.0
2020-10-06 11:00:00,111.54,111.65,111.43,111.57,278730.0,103.2187,103.3205,103.1169,103.2464,278730.0
2020-10-06 11:30:00,111.56,111.73,111.46,111.48,90133.0,103.2372,103.3945,103.1447,103.1632,90133.0
2020-10-06 12:00:00,111.49,111.62,111.47,111.55,27048.0,103.1724,103.2927,103.1539,103.2279,27048.0
2020-10-06 12:30:00,111.55,111.85,111.52,111.85,31986.0,103.2279,103.5056,103.2002,103.5056,31986.0
2020-10-06 13:00:00,111.89,112.14,111.85,111.96,56225.0,103.5426,103.7739,103.5056,103.6074,56225.0
2020-10-06 13:30:00,111.98,112.04,111.81,111.89,58187.0,103.6259,103.6814,103.4685,103.5426,58187.0
2020-10-06 14:00:00,111.88,112.18,111.85,112.12,97166.0,103.5333,103.8109,103.5056,103.7554,97166.0
2020-10-06 14:30:00,112.13,112.39,110.14,110.5,374952.0,103.7647,104.0053,101.9231,102.2563,374952.0
2020-10-06 15:00:00,110.43,110.44,109.76,110.16,277267.0,102.1915,102.2008,101.5715,101.9416,277267.0
2020-10-06 15:30:00,110.12,110.57,109.57,109.77,307667.0,101.9046,102.3211,101.3957,101.5807,307667.0
2020-10-07 09:30:00,110.84,111.49,110.84,111.37,106246.0,102.5709,103.1724,102.5709,103.0614,106246.0
2020-10-07 10:00:00,111.37,111.72,111.18,111.66,231980.0,103.0614,103.3853,102.8855,103.3297,231980.0
2020-10-07 10:30:00,111.63,111.79,111.43,111.47,99145.0,103.302,103.45,103.1169,103.1539,99145.0
2020-10-07 11:00:00,111.46,111.55,111.25,111.29,66412.0,103.1447,103.2279,102.9503,102.9873,66412.0
2020-10-07 11:30:00,111.33,111.44,111.23,111.3,731823.0,103.0244,103.1261,102.9318,102.9966,731823.0
2020-10-07 12:00:00,111.3,111.35,111.04,111.2,158142.0,102.9966,103.0429,102.756,102.9041,158142.0
2020-10-07 12:30:00,111.23,111.33,111.2,111.3,86013.0,102.9318,103.0244,102.9041,102.9966,86013.0
2020-10-07 13:00:00,111.3,111.39,111.29,111.38,44011.0,102.9966,103.0799,102.9873,103.0706,44011.0
2020-10-07 13:30:00,111.39,111.69,111.34,111.52,81575.0,103.0799,103.3575,103.0336,103.2002,81575.0
2020-10-07 14:00:00,111.57,111.85,111.54,111.83,80272.0,103.2464,103.5056,103.2187,103.4871,80272.0
2020-10-07 14:30:00,111.84,111.94,111.75,111.89,71791.0,103.4963,103.5888,103.413,103.5426,71791.0
2020-10-07 15:00:00,111.89,112.06,111.86,112.01,695903.0,103.5426,103.6999,103.5148,103.6536,695903.0
2020-10-07 15:30:00,112.02,112.03,111.73,111.73,295369.0,103.6629,103.6721,103.3945,103.3945,295369.0
2020-10-08 09:30:00,112.41,112.83,112.38,112.77,864186.0,104.0238,104.4124,103.996,104.3569,864186.0
2020-10-08 10:00:00,112.85,112.9,112.51,112.84,515953.0,104.431,104.4772,104.1163,104.4217,515953.0
2020-10-08 10:30:00,112.8,113.09,112.79,112.92,613050.0,104.3847,104.653,104.3754,104.4957,613050.0
2020-10-08 11:00:00,112.9,112.93,112.59,112.62,195169.0,104.4772,104.505,104.1904,104.2181,195169.0
2020-10-08 11:30:00,112.61,112.75,112.28,112.57,413283.0,104.2089,104.3384,103.9035,104.1718,413283.0
2020-10-08 12:00:00,112.57,112.92,112.51,112.91,139831.0,104.1718,104.4957,104.1163,104.4865,139831.0
2020-10-08 12:30:00,112.92,112.97,112.82,112.88,40033.0,104.4957,104.542,104.4032,104.4587,40033.0
2020-10-08 13:00:00,112.89,112.93,112.81,112.86,37692.0,104.468,104.505,104.3939,104.4402,37692.0
2020-10-08 13:30:00,112.86,112.99,112.82,112.93,51433.0,104.4402,104.5605,104.4032,104.505,51433.0
2020-10-08 14:00:00,112.93,113.17,112.91,113.11,82886.0,104.505,104.7271,104.4865,104.6716,82886.0
2020-10-08 14:30:00,113.11,113.22,113.08,113.2,510980.0,104.6716,104.7734,104.6438,104.7548,510980.0
2020-10-08 15:00:00,113.19,113.31,113.05,113.28,279089.0,104.7456,104.8566,104.616,104.8289,279089.0
2020-10-08 15:30:00,113.3,113.42,113.24,113.36,578745.0,104.8474,104.9584,104.7919,104.9029,578745.0
2020-10-09 09:30:00,114.02,114.31,113.53,113.67,148871.0,105.5137,105.782,105.0602,105.1898,148871.0
2020-10-09 10:00:00,113.72,113.75,113.29,113.29,140662.0,105.236,105.2638,104.8381,104.8381,140662.0
2020-10-09 10:30:00,113.3,113.47,113.23,113.4,160451.0,104.8474,105.0047,104.7826,104.9399,160451.0
2020-10-09 11:00:00,113.4,113.61,113.4,113.51,38373.0,104.9399,105.1343,104.9399,105.0417,38373.0
2020-10-09 11:30:00,113.5,114.2,113.5,114.09,180210.0,105.0325,105.6802,105.0325,105.5784,180210.0
2020-10-09 12:00:00,114.1,114.21,113.94,114.03,139497.0,105.5877,105.6895,105.4396,105.5229,139497.0
2020-10-09 12:30:00,114.02,114.1,113.87,113.88,48460.0,105.5137,105.5877,105.3749,105.3841,48460.0
2020-10-09 13:00:00,113.9,113.92,113.81,113.86,147602.0,105.4026,105.4211,105.3193,105.3656,147602.0
2020-10-09 13:30:00,113.87,113.95,113.83,113.95,56487.0,105.3749,105.4489,105.3378,105.4489,56487.0
2020-10-09 14:00:00,113.94,113.94,113.65,113.7,200134.0,105.4396,105.4396,105.1713,105.2175,200134.0
2020-10-09 14:30:00,113.7,113.8,113.59,113.7,139430.0,105.2175,105.3101,105.1157,105.2175,139430.0
2020-10-09 15:00:00,113.68,113.86,113.66,113.77,110049.0,105.199,105.3656,105.1805,105.2823,110049.0
2020-10-09 15:30:00,113.8,113.8,113.46,113.58,181259.0,105.3101,105.3101,104.9954,105.1065,181259.0
2020-10-12 09:30:00,114.06,114.09,113.74,113.93,390712.0,105.5507,105.5784,105.2546,105.4304,390712.0
2020-10-12 10:00:00,113.96,114.18,113.95,114.17,43255.0,105.4581,105.6617,105.4489,105.6525,43255.0
2020-10-12 10:30:00,114.15,114.25,114.01,114.03,36039.0,105.634,105.7265,105.5044,105.5229,36039.0
2020-10-12 11:00:00,114.05,114.46,114.04,114.37,31299.0,105.5414,105.9208,105.5322,105.8376,31299.0
2020-10-12 11:30:00,114.39,114.45,114.33,114.36,49669.0,105.8561,105.9116,105.8005,105.8283,49669.0
2020-10-12 12:00:00,114.35,114.56,114.29,114.53,35115.0,105.819,106.0134,105.7635,105.9856,35115.0
2020-10-12 12:30:00,114.54,114.56,114.42,114.43,30311.0,105.9949,106.0134,105.8838,105.8931,30311.0
2020-10-12 13:00:00,114.42,114.63,114.35,114.59,79105.0,105.8838,106.0782,105.819,106.0411,79105.0
2020-10-12 13:30:00,114.59,114.65,114.38,114.49,59822.0,106.0411,106.0967,105.8468,105.9486,59822.0
2020-10-12 14:00:00,114.48,114.56,114.39,114.5,76329.0,105.9394,106.0134,105.8561,105.9579,76329.0
2020-10-12 14:30:00,114.5,114.54,114.39,114.53,51217.0,105.9579,105.9949,105.8561,105.9856,51217.0
2020-10-12 15:00:00,114.55,114.68,114.45,114.64,93599.0,106.0041,106.1244,105.9116,106.0874,93599.0
2020-10-12 15:30:00,114.64,114.65,114.25,114.44,266900.0,106.0874,106.0967,105.7265,105.9023,266900.0
2020-10-13 09:30:00,113.95,114.15,113.76,113.93,172650.0,105.4489,105.634,105.2731,105.4304,172650.0
2020-10-13 10:00:00,113.89,114.09,113.58,113.62,98152.0,105.3934,105.5784,105.1065,105.1435,98152.0
2020-10-13 10:30:00,113.61,113.72,113.33,113.5,54994.0,105.1343,105.236,104.8751,105.0325,54994.0
2020-10-13 11:00:00,113.48,113.52,113.33,113.34,38992.0,105.014,105.051,104.8751,104.8844,38992.0
2020-10-13 11:30:00,113.35,113.45,113.16,113.4,49394.0,104.8937,104.9862,104.7178,104.9399,49394.0
2020-10-13 12:00:00,113.43,113.57,113.3,113.56,30603.0,104.9677,105.0972,104.8474,105.088,30603.0
2020-10-13 12:30:00,113.52,113.64,113.33,113.63,21793.0,105.051,105.162,104.8751,105.1528,21793.0
2020-10-13 13:00:00,113.62,113.64,113.4,113.54,75560.0,105.1435,105.162,104.9399,105.0695,75560.0
2020-10-13 13:30:00,113.55,113.61,113.35,113.37,51218.0,105.0787,105.1343,104.8937,104.9122,51218.0
2020-10-13 14:00:00,113.36,113.53,113.2,113.2,66288.0,104.9029,105.0602,104.7548,104.7548,66288.0
2020-10-13 14:30:00,113.19,113.26,112.96,113.17,58620.0,104.7456,104.8104,104.5327,104.7271,58620.0
2020-10-13 15:00:00,113.1,113.46,113.1,113.42,39445.0,104.6623,104.9954,104.6623,104.9584,39445.0
2020-10-13 15:30:00,113.43,113.5,113.29,113.29,115486.0,104.9677,105.0325,104.8381,104.8381,115486.0
2020-10-14 09:30:00,113.45,114.13,113.45,114.07,64719.0,104.9862,105.6155,104.9862,105.5599,64719.0
2020-10-14 10:00:00,114.06,114.13,113.72,113.73,29166.0,105.5507,105.6155,105.236,105.2453,29166.0
2020-10-14 10:30:00,113.7,113.89,113.65,113.8,17174.0,105.2175,105.3934,105.1713,105.3101,17174.0
2020-10-14 11:00:00,113.73,113.82,113.6,113.75,34554.0,105.2453,105.3286,105.125,105.2638,34554.0
2020-10-14 11:30:00,113.81,113.83,113.17,113.23,89887.0,105.3193,105.3378,104.7271,104.7826,89887.0
2020-10-14 12:00:00,113.27,113.55,113.08,113.27,63570.0,104.8196,105.0787,104.6438,104.8196,63570.0
2020-10-14 12:30:00,113.26,113.4,113.07,113.35,55099.0,104.8104,104.9399,104.6345,104.8937,55099.0
2020-10-14 13:00:00,113.32,113.51,113.26,113.26,27220.0,104.8659,105.0417,104.8104,104.8104,27220.0
2020-10-14 13:30:00,113.33,113.33,113.19,113.27,51368.0,104.8751,104.8751,104.7456,104.8196,51368.0
2020-10-14 14:00:00,113.25,113.38,113.11,113.12,60466.0,104.8011,104.9214,104.6716,104.6808,60466.0
2020-10-14 14:30:00,113.17,113.17,112.87,113.12,63629.0,104.7271,104.7271,104.4495,104.6808,63629.0
2020-10-14 15:00:00,113.14,113.48,113.09,113.28,35737.0,104.6993,105.014,104.653,104.8289,35737.0
2020-10-14 15:30:00,113.27,113.42,112.95,112.97,93669.0,104.8196,104.9584,104.5235,104.542,93669.0
2020-10-15 09:30:00,111.74,112.25,111.57,112.24,73130.0,103.4038,103.8757,103.2464,103.8665,73130.0
2020-10-15 10:00:00,112.28,112.42,112.12,112.26,255395.0,103.9035,104.033,103.7554,103.885,255395.0
2020-10-15 10:30:00,112.26,112.33,112.12,112.31,27271.0,103.885,103.9497,103.7554,103.9312,27271.0
2020-10-15 11:00:00,112.29,112.69,112.17,112.51,27673.0,103.9127,104.2829,103.8017,104.1163,27673.0
2020-10-15 11:30:00,112.5,112.95,112.49,112.73,54552.0,104.1071,104.5235,104.0978,104.3199,54552.0
2020-10-15 12:00:00,112.71,112.76,112.55,112.65,29824.0,104.3014,104.3477,104.1533,104.2459,29824.0
2020-10-15 12:30:00,112.63,112.89,112.54,112.87,47821.0,104.2274,104.468,104.1441,104.4495,47821.0
2020-10-15 13:00:00,112.89,113.21,112.83,113.16,19728.0,104.468,104.7641,104.4124,104.7178,19728.0
2020-10-15 13:30:00,113.16,113.29,113.1,113.15,51300.0,104.7178,104.8381,104.6623,104.7086,51300.0
2020-10-15 14:00:00,113.18,113.33,113.16,113.3,92356.0,104.7363,104.8751,104.7178,104.8474,92356.0
2020-10-15 14:30:00,113.28,113.34,113.16,113.34,34281.0,104.8289,104.8844,104.7178,104.8844,34281.0
2020-10-15 15:00:00,113.32,113.46,113.22,113.44,75160.0,104.8659,104.9954,104.7734,104.9769,75160.0
2020-10-15 15:30:00,113.44,113.58,113.3,113.48,163166.0,104.9769,105.1065,104.8474,105.014,163166.0
2020-10-16 09:30:00,113.76,113.83,113.27,113.51,111756.0,105.2731,105.3378,104.8196,105.0417,111756.0
2020-10-16 10:00:00,113.55,113.97,113.52,113.96,47929.0,105.0787,105.4674,105.051,105.4581,47929.0
2020-10-16 10:30:00,113.96,114.05,113.89,113.92,30508.0,105.4581,105.5414,105.3934,105.4211,30508.0
2020-10-16 11:00:00,113.91,114.02,113.8,113.94,67044.0,105.4119,105.5137,105.3101,105.4396,67044.0
2020-10-16 11:30:00,113.9,114.08,113.88,113.98,29100.0,105.4026,105.5692,105.3841,105.4767,29100.0
2020-10-16 12:00:00,113.97,113.97,113.73,113.88,34024.0,105.4674,105.4674,105.2453,105.3841,34024.0
2020-10-16 12:30:00,113.88,113.88,113.59,113.76,15340.0,105.3841,105.3841,105.1157,105.2731,15340.0
2020-10-16 13:00:00,113.76,113.83,113.68,113.83,22092.0,105.2731,105.3378,105.199,105.3378,22092.0
2020-10-16 13:30:00,113.85,113.89,113.76,113.84,42569.0,105.3564,105.3934,105.2731,105.3471,42569.0
2020-10-16 14:00:00,113.83,113.96,113.75,113.95,55373.0,105.3378,105.4581,105.2638,105.4489,55373.0
2020-10-16 14:30:00,113.95,113.99,113.82,113.98,53368.0,105.4489,105.4859,105.3286,105.4767,53368.0
2020-10-16 15:00:00,113.97,113.97,113.67,113.74,82763.0,105.4674,105.4674,105.1898,105.2546,82763.0
2020-10-16 15:30:00,113.73,113.76,113.36,113.39,185356.0,105.2453,105.2731,104.9029,104.9307,185356.0
2020-10-19 09:30:00,113.62,114.0,113.58,113.82,83068.0,105.1435,105.4952,105.1065,105.3286,83068.0
2020-10-19 10:00:00,113.69,113.84,113.36,113.84,73050.0,105.2083,105.3471,104.9029,105.3471,73050.0
2020-10-19 10:30:00,113.86,113.92,113.53,113.77,120817.0,105.3656,105.4211,105.0602,105.2823,120817.0
2020-10-19 11:00:00,113.73,113.76,113.09,113.26,49330.0,105.2453,105.2731,104.653,104.8104,49330.0
2020-10-19 11:30:00,113.29,113.41,113.19,113.34,48445.0,104.8381,104.9492,104.7456,104.8844,48445.0
2020-10-19 12:00:00,113.31,113.41,113.19,113.23,63524.0,104.8566,104.9492,104.7456,104.7826,63524.0
2020-10-19 12:30:00,113.23,113.3,113.16,113.21,28915.0,104.7826,104.8474,104.7178,104.7641,28915.0
2020-10-19 13:00:00,113.2,113.23,113.05,113.1,16876.0,104.7548,104.7826,104.616,104.6623,16876.0
2020-10-19 13:30:00,113.11,113.11,112.79,112.86,31270.0,104.6716,104.6716,104.3754,104.4402,31270.0
2020-10-19 14:00:00,112.82,112.91,112.65,112.89,32725.0,104.4032,104.4865,104.2459,104.468,32725.0
2020-10-19 14:30:00,112.85,112.85,111.92,111.93,113440.0,104.431,104.431,103.5703,103.5796,113440.0
2020-10-19 15:00:00,111.92,112.1,111.69,111.95,238506.0,103.5703,103.7369,103.3575,103.5981,238506.0
2020-10-19 15:30:00,111.95,112.18,111.66,111.86,203485.0,103.5981,103.8109,103.3297,103.5148,203485.0
2020-10-20 09:30:00,112.49,113.1,112.49,113.1,101656.0,104.0978,104.6623,104.0978,104.6623,101656.0
2020-10-20 10:00:00,113.07,113.11,112.68,112.9,186057.0,104.6345,104.6716,104.2736,104.4772,186057.0
2020-10-20 10:30:00,112.92,113.29,112.87,112.97,90427.0,104.4957,104.8381,104.4495,104.542,90427.0
2020-10-20 11:00:00,112.97,113.01,112.68,112.96,53899.0,104.542,104.579,104.2736,104.5327,53899.0
2020-10-20 11:30:00,112.98,113.05,112.89,113.03,161220.0,104.5513,104.616,104.468,104.5975,161220.0
2020-10-20 12:00:00,113.03,113.13,112.84,112.84,61155.0,104.5975,104.6901,104.4217,104.4217,61155.0
2020-10-20 12:30:00,112.83,113.36,112.83,113.26,73030.0,104.4124,104.9029,104.4124,104.8104,73030.0
2020-10-20 13:00:00,113.29,113.64,113.26,113.59,74468.0,104.8381,105.162,104.8104,105.1157,74468.0
2020-10-20 13:30:00,113.59,113.66,113.23,113.33,68834.0,105.1157,105.1805,104.7826,104.8751,68834.0
2020-10-20 14:00:00,113.33,113.42,113.2,113.21,38625.0,104.8751,104.9584,104.7548,104.7641,38625.0
2020-10-20 14:30:00,113.24,113.33,112.98,112.99,131634.0,104.7919,104.8751,104.5513,104.5605,131634.0
2020-10-20 15:00:00,113.0,113.1,112.34,112.85,179355.0,104.5698,104.6623,103.959,104.431,179355.0
2020-10-20 15:30:00,112.8,112.94,112.5,112.53,204753.0,104.3847,104.5142,104.1071,104.1348,204753.0
2020-10-21 09:30:00,112.42,112.85,112.27,112.84,100752.0,104.033,104.431,103.8942,104.4217,100752.0
2020-10-21 10:00:00,112.78,113.0,112.71,112.82,57480.0,104.3662,104.5698,104.3014,104.4032,57480.0
2020-10-21 10:30:00,112.82,112.97,112.48,112.49,71248.0,104.4032,104.542,104.0886,104.0978,71248.0
2020-10-21 11:00:00,112.48,112.51,112.05,112.28,96986.0,104.0886,104.1163,103.6906,103.9035,96986.0
2020-10-21 11:30:00,112.29,112.53,112.24,112.32,113389.0,103.9127,104.1348,103.8665,103.9405,113389.0
2020-10-21 12:00:00,112.32,112.88,112.26,112.55,67133.0,103.9405,104.4587,103.885,104.1533,67133.0
2020-10-21 12:30:00,112.51,112.52,112.14,112.28,60677.0,104.1163,104.1256,103.7739,103.9035,60677.0
2020-10-21 13:00:00,112.25,112.4,112.23,112.36,20172.0,103.8757,104.0145,103.8572,103.9775,20172.0
2020-10-21 13:30:00,112.37,112.56,112.28,112.33,29081.0,103.9868,104.1626,103.9035,103.9497,29081.0
2020-10-21 14:00:00,112.4,112.69,112.37,112.61,46207.0,104.0145,104.2829,103.9868,104.2089,46207.0
2020-10-21 14:30:00,112.62,112.75,112.59,112.71,50779.0,104.2181,104.3384,104.1904,104.3014,50779.0
2020-10-21 15:00:00,112.72,112.74,112.37,112.61,52021.0,104.3107,104.3292,103.9868,104.2089,52021.0
2020-10-21 15:30:00,112.61,112.65,112.07,112.11,174350.0,104.2089,104.2459,103.7091,103.7462,174350.0
2020-10-22 09:30:00,112.27,112.59,112.22,112.55,156102.0,103.8942,104.1904,103.848,104.1533,156102.0
2020-10-22 10:00:00,112.51,112.63,112.03,112.12,46730.0,104.1163,104.2274,103.6721,103.7554,46730.0
2020-10-22 10:30:00,112.13,112.55,111.86,112.52,174918.0,103.7647,104.1533,103.5148,104.1256,174918.0
2020-10-22 11:00:00,112.52,112.94,112.52,112.68,49248.0,104.1256,104.5142,104.1256,104.2736,49248.0
2020-10-22 11:30:00,112.65,112.75,112.46,112.5,21003.0,104.2459,104.3384,104.0701,104.1071,21003.0
2020-10-22 12:00:00,112.49,112.76,112.45,112.76,29021.0,104.0978,104.3477,104.0608,104.3477,29021.0
2020-10-22 12:30:00,112.75,112.9,112.59,112.85,48746.0,104.3384,104.4772,104.1904,104.431,48746.0
2020-10-22 13:00:00,112.88,113.27,112.86,113.03,81650.0,104.4587,104.8196,104.4402,104.5975,81650.0
2020-10-22 13:30:00,113.04,113.31,113.0,113.28,43817.0,104.6068,104.8566,104.5698,104.8289,43817.0
2020-10-22 14:00:00,113.3,113.55,113.26,113.41,131731.0,104.8474,105.0787,104.8104,104.9492,131731.0
2020-10-22 14:30:00,113.37,113.51,113.33,113.36,45405.0,104.9122,105.0417,104.8751,104.9029,45405.0
2020-10-22 15:00:00,113.38,113.53,113.24,113.52,49199.0,104.9214,105.0602,104.7919,105.051,49199.0
2020-10-22 15:30:00,113.53,113.66,113.41,113.5,223586.0,105.0602,105.1805,104.9492,105.0325,223586.0
2020-10-23 09:30:00,114.13,114.25,113.88,113.95,133349.0,105.6155,105.7265,105.3841,105.4489,133349.0
2020-10-23 10:00:00,113.96,114.05,113.54,113.71,148312.0,105.4581,105.5414,105.0695,105.2268,148312.0
2020-10-23 10:30:00,113.69,113.94,113.69,113.72,66254.0,105.2083,105.4396,105.2083,105.236,66254.0
2020-10-23 11:00:00,113.72,113.87,113.56,113.7,64620.0,105.236,105.3749,105.088,105.2175,64620.0
2020-10-23 11:30:00,113.67,113.83,113.52,113.6,38839.0,105.1898,105.3378,105.051,105.125,38839.0
2020-10-23 12:00:00,113.59,113.68,113.23,113.39,148808.0,105.1157,105.199,104.7826,104.9307,148808.0
2020-10-23 12:30:00,113.39,113.47,113.21,113.27,42736.0,104.9307,105.0047,104.7641,104.8196,42736.0
2020-10-23 13:00:00,113.27,113.7,113.25,113.7,66374.0,104.8196,105.2175,104.8011,105.2175,66374.0
2020-10-23 13:30:00,113.71,113.77,113.67,113.76,56633.0,105.2268,105.2823,105.1898,105.2731,56633.0
2020-10-23 14:00:00,113.77,113.93,113.74,113.91,32914.0,105.2823,105.4304,105.2546,105.4119,32914.0
2020-10-23 14:30:00,113.91,113.97,113.83,113.9,57037.0,105.4119,105.4674,105.3378,105.4026,57037.0
2020-10-23 15:00:00,113.91,114.14,113.9,114.03,65256.0,105.4119,105.6247,105.4026,105.5229,65256.0
2020-10-23 15:30:00,114.02,114.13,113.99,114.13,244410.0,105.5137,105.6155,105.4859,105.6155,244410.0
2020-10-26 09:30:00,112.92,112.92,112.1,112.34,186035.0,104.4957,104.4957,103.7369,103.959,186035.0
2020-10-26 10:00:00,112.32,112.44,112.04,112.04,86898.0,103.9405,104.0515,103.6814,103.6814,86898.0
2020-10-26 10:30:00,112.05,112.07,111.41,111.43,173272.0,103.6906,103.7091,103.0984,103.1169,173272.0
2020-10-26 11:00:00,111.43,111.46,111.03,111.27,205498.0,103.1169,103.1447,102.7467,102.9688,205498.0
2020-10-26 11:30:00,111.27,111.44,111.12,111.31,80954.0,102.9688,103.1261,102.83,103.0058,80954.0
2020-10-26 12:00:00,111.29,111.36,111.14,111.24,64862.0,102.9873,103.0521,102.8485,102.9411,64862.0
2020-10-26 12:30:00,111.19,111.19,110.79,110.93,57079.0,102.8948,102.8948,102.5246,102.6542,57079.0
2020-10-26 13:00:00,110.93,110.97,110.53,110.55,92677.0,102.6542,102.6912,102.284,102.3025,92677.0
2020-10-26 13:30:00,110.54,110.94,110.38,110.94,108792.0,102.2933,102.6634,102.1452,102.6634,108792.0
2020-10-26 14:00:00,110.97,111.42,110.89,111.39,85707.0,102.6912,103.1076,102.6172,103.0799,85707.0
2020-10-26 14:30:00,111.4,111.4,111.05,111.15,36544.0,103.0891,103.0891,102.7652,102.8578,36544.0
2020-10-26 15:00:00,111.16,111.27,110.9,111.19,41333.0,102.867,102.9688,102.6264,102.8948,41333.0
2020-10-26 15:30:00,111.23,111.52,110.89,111.52,382082.0,102.9318,103.2002,102.6172,103.2002,382082.0
2020-10-27 09:30:00,111.51,111.61,111.1,111.41,96304.0,103.1909,103.2835,102.8115,103.0984,96304.0
2020-10-27 10:00:00,111.4,111.55,111.04,111.1,64273.0,103.0891,103.2279,102.756,102.8115,64273.0
2020-10-27 10:30:00,111.1,111.26,110.89,110.89,120471.0,102.8115,102.9596,102.6172,102.6172,120471.0
2020-10-27 11:00:00,110.89,111.08,110.72,110.74,133667.0,102.6172,102.793,102.4599,102.4784,133667.0
2020-10-27 11:30:00,110.73,110.96,110.58,110.92,38859.0,102.4691,102.682,102.3303,102.6449,38859.0
2020-10-27 12:00:00,110.9,111.02,110.84,110.87,24743.0,102.6264,102.7375,102.5709,102.5987,24743.0
2020-10-27 12:30:00,110.88,110.88,110.54,110.63,31500.0,102.6079,102.6079,102.2933,102.3766,31500.0
2020-10-27 13:00:00,110.64,110.96,110.54,110.95,108943.0,102.3858,102.682,102.2933,102.6727,108943.0
2020-10-27 13:30:00,110.95,111.1,110.92,110.96,43024.0,102.6727,102.8115,102.6449,102.682,43024.0
2020-10-27 14:00:00,110.94,111.0,110.67,110.71,45241.0,102.6634,102.719,102.4136,102.4506,45241.0
2020-10-27 14:30:00,110.72,110.76,110.49,110.53,57226.0,102.4599,102.4969,102.247,102.284,57226.0
2020-10-27 15:00:00,110.55,110.59,110.32,110.5,86156.0,102.3025,102.3396,102.0897,102.2563,86156.0
2020-10-27 15:30:00,110.48,110.57,110.13,110.14,235279.0,102.2378,102.3211,101.9139,101.9231,235279.0
2020-10-28 09:30:00,108.04,108.8,107.87,108.21,451307.0,99.9798,100.6831,99.8225,100.1371,451307.0
2020-10-28 10:00:00,108.17,108.24,107.21,107.36,142896.0,100.1001,100.1649,99.2117,99.3505,142896.0
2020-10-28 10:30:00,107.39,107.55,106.99,107.2,245102.0,99.3783,99.5264,99.0081,99.2025,245102.0
2020-10-28 11:00:00,107.16,107.34,106.9,107.28,177800.0,99.1655,99.332,98.9248,99.2765,177800.0
2020-10-28 11:30:00,107.19,107.97,107.03,107.83,110101.0,99.1932,99.915,99.0451,99.7855,110101.0
2020-10-28 12:00:00,107.9,108.08,107.75,107.75,60922.0,99.8502,100.0168,99.7114,99.7114,60922.0
2020-10-28 12:30:00,107.71,107.79,107.18,107.42,105631.0,99.6744,99.7485,99.184,99.4061,105631.0
2020-10-28 13:00:00,107.38,107.39,106.92,107.3,86601.0,99.369,99.3783,98.9434,99.295,86601.0
2020-10-28 13:30:00,107.26,107.42,107.12,107.4,69088.0,99.258,99.4061,99.1284,99.3875,69088.0
2020-10-28 14:00:00,107.36,107.51,106.91,107.46,90204.0,99.3505,99.4893,98.9341,99.4431,90204.0
2020-10-28 14:30:00,107.47,107.51,107.07,107.41,93421.0,99.4523,99.4893,99.0822,99.3968,93421.0
2020-10-28 15:00:00,107.41,107.55,107.1,107.46,74864.0,99.3968,99.5264,99.1099,99.4431,74864.0
2020-10-28 15:30:00,107.47,107.73,106.62,106.75,370228.0,99.4523,99.6929,98.6657,98.786,370228.0
2020-10-29 09:30:00,106.61,106.98,105.95,106.84,260301.0,98.6565,98.9989,98.0457,98.8693,260301.0
2020-10-29 10:00:00,106.73,107.26,106.49,107.23,156963.0,98.7675,99.258,98.5454,99.2302,156963.0
2020-10-29 10:30:00,107.25,107.7,107.24,107.47,93057.0,99.2487,99.6652,99.2395,99.4523,93057.0
2020-10-29 11:00:00,107.51,107.55,107.13,107.39,91495.0,99.4893,99.5264,99.1377,99.3783,91495.0
2020-10-29 11:30:00,107.28,107.32,106.85,107.04,69941.0,99.2765,99.3135,98.8786,99.0544,69941.0
2020-10-29 12:00:00,107.08,107.22,106.88,107.16,64139.0,99.0914,99.221,98.9063,99.1655,64139.0
2020-10-29 12:30:00,107.18,107.41,107.12,107.18,70805.0,99.184,99.3968,99.1284,99.184,70805.0
2020-10-29 13:00:00,107.21,107.34,106.92,107.34,33034.0,99.2117,99.332,98.9434,99.332,33034.0
2020-10-29 13:30:00,107.33,108.08,107.33,108.06,117830.0,99.3228,100.0168,99.3228,99.9983,117830.0
2020-10-29 14:00:00,108.05,108.67,108.04,108.58,108563.0,99.9891,100.5628,99.9798,100.4795,108563.0
2020-10-29 14:30:00,108.57,108.68,108.16,108.3,148164.0,100.4703,100.5721,100.0908,100.2204,148164.0
2020-10-29 15:00:00,108.34,108.44,107.88,108.23,145022.0,100.2574,100.35,99.8317,100.1556,145022.0
2020-10-29 15:30:00,108.22,108.47,107.84,107.87,353382.0,100.1464,100.3777,99.7947,99.8225,353382.0
2020-10-30 09:30:00,107.25,107.95,107.19,107.64,152807.0,99.2487,99.8965,99.1932,99.6096,152807.0
2020-10-30 10:00:00,107.59,107.83,106.71,106.77,62774.0,99.5634,99.7855,98.749,98.8045,62774.0
2020-10-30 10:30:00,106.78,106.86,106.05,106.07,178634.0,98.8138,98.8878,98.1383,98.1568,178634.0
2020-10-30 11:00:00,106.0,106.81,106.0,106.53,103508.0,98.092,98.8416,98.092,98.5825,103508.0
2020-10-30 11:30:00,106.5,106.87,106.31,106.85,87464.0,98.5547,98.8971,98.3789,98.8786,87464.0
2020-10-30 12:00:00,106.83,107.38,106.79,107.32,78904.0,98.8601,99.369,98.8231,99.3135,78904.0
2020-10-30 12:30:00,107.3,107.31,106.8,106.8,38547.0,99.295,99.3043,98.8323,98.8323,38547.0
2020-10-30 13:00:00,106.8,106.97,106.59,106.93,57313.0,98.8323,98.9896,98.638,98.9526,57313.0
2020-10-30 13:30:00,106.87,107.0,106.41,107.0,77314.0,98.8971,99.0174,98.4714,99.0174,77314.0
2020-10-30 14:00:00,106.97,107.39,106.7,106.74,113192.0,98.9896,99.3783,98.7398,98.7768,113192.0
2020-10-30 14:30:00,106.67,106.94,106.37,106.74,181698.0,98.712,98.9619,98.4344,98.7768,181698.0
2020-10-30 15:00:00,106.73,106.95,106.59,106.75,165476.0,98.7675,98.9711,98.638,98.786,165476.0
2020-10-30 15:30:00,106.75,107.61,106.46,107.6,336165.0,98.786,99.5819,98.5177,99.5726,336165.0
2020-11-02 09:30:00,108.99,109.18,108.28,109.18,163421.0,100.8589,101.0348,100.2019,101.0348,163421.0
2020-11-02 10:00:00,109.25,109.81,109.25,109.7,118177.0,101.0995,101.6178,101.0995,101.516,118177.0
2020-11-02 10:30:00,109.62,109.62,109.13,109.29,87885.0,101.4419,101.4419,100.9885,101.1365,87885.0
2020-11-02 11:00:00,109.26,109.67,109.25,109.67,75072.0,101.1088,101.4882,101.0995,101.4882,75072.0
2020-11-02 11:30:00,109.69,109.93,109.6,109.83,34147.0,101.5067,101.7288,101.4234,101.6363,34147.0
2020-11-02 12:00:00,109.77,109.9,109.67,109.86,38665.0,101.5807,101.701,101.4882,101.664,38665.0
2020-11-02 12:30:00,109.9,109.9,109.27,109.42,54931.0,101.701,101.701,101.118,101.2568,54931.0
2020-11-02 13:00:00,109.48,109.48,108.88,109.04,62271.0,101.3124,101.3124,100.7571,100.9052,62271.0
2020-11-02 13:30:00,109.03,109.2,108.87,108.91,67667.0,100.8959,101.0533,100.7479,100.7849,67667.0
2020-11-02 14:00:00,108.9,109.58,108.88,109.58,128461.0,100.7756,101.4049,100.7571,101.4049,128461.0
2020-11-02 14:30:00,109.63,109.97,109.51,109.72,112985.0,101.4512,101.7658,101.3401,101.5345,112985.0
2020-11-02 15:00:00,109.76,110.03,109.72,109.86,107595.0,101.5715,101.8213,101.5345,101.664,107595.0
2020-11-02 15:30:00,109.89,110.06,109.48,109.97,563552.0,101.6918,101.8491,101.3124,101.7658,563552.0
2020-11-03 09:30:00,111.38,112.04,111.28,111.96,210317.0,103.0706,103.6814,102.9781,103.6074,210317.0
2020-11-03 10:00:00,111.99,112.54,111.95,112.39,263158.0,103.6351,104.1441,103.5981,104.0053,263158.0
2020-11-03 10:30:00,112.38,112.45,112.16,112.43,241689.0,103.996,104.0608,103.7924,104.0423,241689.0
2020-11-03 11:00:00,112.45,112.56,112.29,112.36,145430.0,104.0608,104.1626,103.9127,103.9775,145430.0
2020-11-03 11:30:00,112.38,112.54,112.18,112.2,54106.0,103.996,104.1441,103.8109,103.8294,54106.0
2020-11-03 12:00:00,112.25,112.28,112.11,112.19,184380.0,103.8757,103.9035,103.7462,103.8202,184380.0
2020-11-03 12:30:00,112.21,112.28,111.89,111.91,51521.0,103.8387,103.9035,103.5426,103.5611,51521.0
2020-11-03 13:00:00,111.97,112.1,111.93,112.02,38634.0,103.6166,103.7369,103.5796,103.6629,38634.0
2020-11-03 13:30:00,112.06,112.09,111.69,111.75,92913.0,103.6999,103.7277,103.3575,103.413,92913.0
2020-11-03 14:00:00,111.71,112.12,111.71,111.87,98667.0,103.376,103.7554,103.376,103.5241,98667.0
2020-11-03 14:30:00,111.93,112.32,111.91,112.2,57034.0,103.5796,103.9405,103.5611,103.8294,57034.0
2020-11-03 15:00:00,112.19,112.22,111.81,112.04,102946.0,103.8202,103.848,103.4685,103.6814,102946.0
2020-11-03 15:30:00,112.09,112.82,112.06,112.18,257188.0,103.7277,104.4032,103.6999,103.8109,257188.0
2020-11-04 09:30:00,112.68,112.87,111.3,112.39,648790.0,104.2736,104.4495,102.9966,104.0053,648790.0
2020-11-04 10:00:00,112.44,113.73,112.34,113.21,364104.0,104.0515,105.2453,103.959,104.7641,364104.0
2020-11-04 10:30:00,113.25,113.41,112.75,113.38,109985.0,104.8011,104.9492,104.3384,104.9214,109985.0
2020-11-04 11:00:00,113.37,113.47,113.02,113.44,178607.0,104.9122,105.0047,104.5883,104.9769,178607.0
2020-11-04 11:30:00,113.41,113.8,113.38,113.71,202719.0,104.9492,105.3101,104.9214,105.2268,202719.0
2020-11-04 12:00:00,113.65,114.18,113.64,113.98,118287.0,105.1713,105.6617,105.162,105.4767,118287.0
2020-11-04 12:30:00,113.94,114.05,113.68,113.71,139920.0,105.4396,105.5414,105.199,105.2268,139920.0
2020-11-04 13:00:00,113.66,113.74,113.41,113.49,115412.0,105.1805,105.2546,104.9492,105.0232,115412.0
2020-11-04 13:30:00,113.46,113.7,113.19,113.3,93141.0,104.9954,105.2175,104.7456,104.8474,93141.0
2020-11-04 14:00:00,113.31,113.46,113.1,113.2,55138.0,104.8566,104.9954,104.6623,104.7548,55138.0
2020-11-04 14:30:00,113.22,113.25,112.92,112.98,95320.0,104.7734,104.8011,104.4957,104.5513,95320.0
2020-11-04 15:00:00,112.98,113.05,112.37,112.38,148723.0,104.5513,104.616,103.9868,103.996,148723.0
2020-11-04 15:30:00,112.39,112.63,112.2,112.29,237238.0,104.0053,104.2274,103.8294,103.9127,237238.0
2020-11-05 09:30:00,113.61,114.31,113.51,113.99,239212.0,105.1343,105.782,105.0417,105.4859,239212.0
2020-11-05 10:00:00,113.98,115.03,113.96,114.9,258249.0,105.4767,106.4483,105.4581,106.328,258249.0
2020-11-05 10:30:00,114.77,114.96,114.67,114.85,223496.0,106.2077,106.3835,106.1152,106.2817,223496.0
2020-11-05 11:00:00,114.87,114.91,114.55,114.67,127324.0,106.3003,106.3373,106.0041,106.1152,127324.0
2020-11-05 11:30:00,114.67,114.75,114.52,114.59,69009.0,106.1152,106.1892,105.9764,106.0411,69009.0
2020-11-05 12:00:00,114.61,114.69,114.14,114.2,175807.0,106.0597,106.1337,105.6247,105.6802,175807.0
2020-11-05 12:30:00,114.2,114.66,114.18,114.66,107481.0,105.6802,106.1059,105.6617,106.1059,107481.0
2020-11-05 13:00:00,114.72,114.93,114.69,114.78,43240.0,106.1614,106.3558,106.1337,106.217,43240.0
2020-11-05 13:30:00,114.81,115.03,114.8,114.87,25241.0,106.2447,106.4483,106.2355,106.3003,25241.0
2020-11-05 14:00:00,114.93,115.07,114.77,114.86,84171.0,106.3558,106.4853,106.2077,106.291,84171.0
2020-11-05 14:30:00,114.86,115.0,114.7,114.88,110827.0,106.291,106.4206,106.1429,106.3095,110827.0
2020-11-05 15:00:00,114.87,114.9,114.58,114.72,61341.0,106.3003,106.328,106.0319,106.1614,61341.0
2020-11-05 15:30:00,114.75,114.78,114.28,114.46,315505.0,106.1892,106.217,105.7543,105.9208,315505.0
2020-11-06 09:30:00,114.38,114.63,114.2,114.46,155753.0,105.8468,106.0782,105.6802,105.9208,155753.0
2020-11-06 10:00:00,114.49,114.82,114.44,114.69,88370.0,105.9486,106.254,105.9023,106.1337,88370.0
2020-11-06 10:30:00,114.66,114.81,114.08,114.17,81658.0,106.1059,106.2447,105.5692,105.6525,81658.0
2020-11-06 11:00:00,114.18,114.57,114.1,114.18,122634.0,105.6617,106.0226,105.5877,105.6617,122634.0
2020-11-06 11:30:00,114.18,114.4,114.14,114.26,78152.0,105.6617,105.8653,105.6247,105.7358,78152.0
2020-11-06 12:00:00,114.23,114.29,113.97,114.03,99187.0,105.708,105.7635,105.4674,105.5229,99187.0
2020-11-06 12:30:00,114.07,114.12,113.87,113.93,40953.0,105.5599,105.6062,105.3749,105.4304,40953.0
2020-11-06 13:00:00,113.97,114.13,113.93,114.11,27883.0,105.4674,105.6155,105.4304,105.597,27883.0
2020-11-06 13:30:00,114.08,114.15,114.03,114.06,127887.0,105.5692,105.634,105.5229,105.5507,127887.0
2020-11-06 14:00:00,114.13,114.15,113.99,114.1,56791.0,105.6155,105.634,105.4859,105.5877,56791.0
2020-11-06 14:30:00,114.12,114.14,113.85,113.92,31775.0,105.6062,105.6247,105.3564,105.4211,31775.0
2020-11-06 15:00:00,113.91,113.91,113.68,113.85,90350.0,105.4119,105.4119,105.199,105.3564,90350.0
2020-11-06 15:30:00,113.88,114.42,113.87,114.0,206970.0,105.3841,105.8838,105.3749,105.4952,206970.0
2020-11-09 09:30:00,121.13,122.46,120.0,120.65,863584.0,112.0932,113.324,111.0475,111.649,863584.0
2020-11-09 10:00:00,120.75,121.21,120.2,120.28,252363.0,111.7416,112.1673,111.2326,111.3066,252363.0
2020-11-09 10:30:00,120.11,120.31,119.6,119.95,97992.0,111.1493,111.3344,110.6774,111.0013,97992.0
2020-11-09 11:00:00,119.92,120.0,119.35,119.82,79358.0,110.9735,111.0475,110.446,110.881,79358.0
2020-11-09 11:30:00,119.92,119.96,119.54,119.84,171942.0,110.9735,111.0105,110.6219,110.8995,171942.0
2020-11-09 12:00:00,119.86,120.51,119.8,120.46,509438.0,110.918,111.5195,110.8625,111.4732,509438.0
2020-11-09 12:30:00,120.44,120.74,120.37,120.7,69060.0,111.4547,111.7323,111.3899,111.6953,69060.0
2020-11-09 13:00:00,120.7,121.08,120.68,120.94,69967.0,111.6953,112.047,111.6768,111.9174,69967.0
2020-11-09 13:30:00,120.95,121.05,120.64,120.79,159959.0,111.9267,112.0192,111.6398,111.7786,159959.0
2020-11-09 14:00:00,120.83,120.85,120.29,120.46,158319.0,111.8156,111.8341,111.3159,111.4732,158319.0
2020-11-09 14:30:00,120.46,120.55,120.22,120.42,181382.0,111.4732,111.5565,111.2511,111.4362,181382.0
2020-11-09 15:00:00,120.42,120.7,119.91,119.96,398763.0,111.4362,111.6953,110.9643,111.0105,398763.0
2020-11-09 15:30:00,119.96,120.29,118.74,118.86,800245.0,111.0105,111.3159,109.8815,109.9926,800245.0
2020-11-10 09:30:00,118.93,119.37,118.42,119.33,918261.0,110.0574,110.4645,109.5854,110.4275,918261.0
2020-11-10 10:00:00,119.26,119.63,119.05,119.29,278335.0,110.3627,110.7051,110.1684,110.3905,278335.0
2020-11-10 10:30:00,119.31,119.31,118.41,118.82,201201.0,110.409,110.409,109.5762,109.9556,201201.0
2020-11-10 11:00:00,118.8,119.32,118.78,119.25,223567.0,109.9371,110.4183,109.9186,110.3535,223567.0
2020-11-10 11:30:00,119.25,119.45,119.02,119.38,135212.0,110.3535,110.5386,110.1406,110.4738,135212.0
2020-11-10 12:00:00,119.34,119.73,119.34,119.57,74075.0,110.4368,110.7977,110.4368,110.6496,74075.0
2020-11-10 12:30:00,119.59,119.64,119.39,119.51,108008.0,110.6681,110.7144,110.483,110.5941,108008.0
2020-11-10 13:00:00,119.52,119.58,119.06,119.07,91930.0,110.6033,110.6589,110.1777,110.1869,91930.0
2020-11-10 13:30:00,119.05,119.52,118.93,119.5,180557.0,110.1684,110.6033,110.0574,110.5848,180557.0
2020-11-10 14:00:00,119.53,119.65,119.24,119.37,155150.0,110.6126,110.7236,110.3442,110.4645,155150.0
2020-11-10 14:30:00,119.34,119.7,119.32,119.59,127037.0,110.4368,110.7699,110.4183,110.6681,127037.0
2020-11-10 15:00:00,119.57,119.8,119.34,119.71,174697.0,110.6496,110.8625,110.4368,110.7792,174697.0
2020-11-10 15:30:00,119.71,119.73,119.36,119.52,484261.0,110.7792,110.7977,110.4553,110.6033,484261.0
2020-11-11 09:30:00,120.33,120.36,119.01,119.04,377794.0,111.3529,111.3807,110.1314,110.1592,377794.0
2020-11-11 10:00:00,119.02,119.21,118.92,119.12,197657.0,110.1406,110.3165,110.0481,110.2332,197657.0
2020-11-11 10:30:00,119.15,119.38,119.14,119.28,172831.0,110.261,110.4738,110.2517,110.3813,172831.0
2020-11-11 11:00:00,119.26,119.54,119.24,119.54,108571.0,110.3627,110.6219,110.3442,110.6219,108571.0
2020-11-11 11:30:00,119.55,119.64,119.46,119.5,664609.0,110.6311,110.7144,110.5478,110.5848,664609.0
2020-11-11 12:00:00,119.5,119.6,119.37,119.41,82727.0,110.5848,110.6774,110.4645,110.5016,82727.0
2020-11-11 12:30:00,119.41,119.6,119.4,119.55,104354.0,110.5016,110.6774,110.4923,110.6311,104354.0
2020-11-11 13:00:00,119.56,119.72,119.43,119.54,206236.0,110.6404,110.7884,110.5201,110.6219,206236.0
2020-11-11 13:30:00,119.55,119.62,119.38,119.38,139236.0,110.6311,110.6959,110.4738,110.4738,139236.0
2020-11-11 14:00:00,119.4,119.52,119.1,119.12,69029.0,110.4923,110.6033,110.2147,110.2332,69029.0
2020-11-11 14:30:00,119.14,119.24,118.76,119.04,97040.0,110.2517,110.3442,109.9,110.1592,97040.0
2020-11-11 15:00:00,118.99,119.08,118.76,118.76,111013.0,110.1129,110.1962,109.9,109.9,111013.0
2020-11-11 15:30:00,118.76,119.35,118.73,119.32,350022.0,109.9,110.446,109.8723,110.4183,350022.0
2020-11-12 09:30:00,118.56,118.86,118.02,118.2,297661.0,109.715,109.9926,109.2153,109.3818,297661.0
2020-11-12 10:00:00,118.18,118.69,118.15,118.35,94572.0,109.3633,109.8353,109.3356,109.5206,94572.0
2020-11-12 10:30:00,118.37,118.73,118.36,118.73,219829.0,109.5391,109.8723,109.5299,109.8723,219829.0
2020-11-12 11:00:00,118.7,118.8,118.45,118.58,95977.0,109.8445,109.9371,109.6132,109.7335,95977.0
2020-11-12 11:30:00,118.56,118.62,118.4,118.47,72708.0,109.715,109.7705,109.5669,109.6317,72708.0
2020-11-12 12:00:00,118.47,118.49,118.08,118.08,92239.0,109.6317,109.6502,109.2708,109.2708,92239.0
2020-11-12 12:30:00,118.11,118.14,117.37,117.58,343132.0,109.2985,109.3263,108.6137,108.8081,343132.0
2020-11-12 13:00:00,117.58,117.63,117.04,117.17,120508.0,108.8081,108.8543,108.3084,108.4287,120508.0
2020-11-12 13:30:00,117.14,117.55,117.08,117.53,122910.0,108.4009,108.7803,108.3454,108.7618,122910.0
2020-11-12 14:00:00,117.53,117.66,117.12,117.16,67366.0,108.7618,108.8821,108.3824,108.4194,67366.0
2020-11-12 14:30:00,117.16,117.42,116.77,116.81,120845.0,108.4194,108.66,108.0585,108.0955,120845.0
2020-11-12 15:00:00,116.81,117.02,116.5,116.84,73718.0,108.0955,108.2899,107.8087,108.1233,73718.0
2020-11-12 15:30:00,116.85,117.46,116.68,117.43,198098.0,108.1325,108.697,107.9752,108.6693,198098.0
2020-11-13 09:30:00,118.33,119.26,118.2,119.26,1847815.0,109.5021,110.3627,109.3818,110.3627,1847815.0
2020-11-13 10:00:00,119.29,119.45,119.07,119.34,957532.0,110.3905,110.5386,110.1869,110.4368,957532.0
2020-11-13 10:30:00,119.37,119.41,118.99,119.04,56666.0,110.4645,110.5016,110.1129,110.1592,56666.0
2020-11-13 11:00:00,119.05,119.28,119.05,119.22,59029.0,110.1684,110.3813,110.1684,110.3257,59029.0
2020-11-13 11:30:00,119.25,119.42,119.17,119.41,185711.0,110.3535,110.5108,110.2795,110.5016,185711.0
2020-11-13 12:00:00,119.41,119.48,119.28,119.31,65023.0,110.5016,110.5663,110.3813,110.409,65023.0
2020-11-13 12:30:00,119.33,119.5,119.32,119.5,30790.0,110.4275,110.5848,110.4183,110.5848,30790.0
2020-11-13 13:00:00,119.53,119.72,119.44,119.65,60013.0,110.6126,110.7884,110.5293,110.7236,60013.0
2020-11-13 13:30:00,119.66,119.78,119.52,119.61,68018.0,110.7329,110.844,110.6033,110.6866,68018.0
2020-11-13 14:00:00,119.65,119.99,119.63,119.87,43744.0,110.7236,111.0383,110.7051,110.9272,43744.0
2020-11-13 14:30:00,119.89,120.04,119.77,120.03,60031.0,110.9457,111.0846,110.8347,111.0753,60031.0
2020-11-13 15:00:00,120.01,120.03,119.79,119.95,44614.0,111.0568,111.0753,110.8532,111.0013,44614.0
2020-11-13 15:30:00,119.94,120.35,119.92,120.08,263234.0,110.992,111.3714,110.9735,111.1216,263234.0
2020-11-16 09:30:00,122.33,122.4,121.13,121.43,522296.0,113.2037,113.2685,112.0932,112.3709,522296.0
2020-11-16 10:00:00,121.45,121.98,121.36,121.98,162865.0,112.3894,112.8798,112.3061,112.8798,162865.0
2020-11-16 10:30:00,121.99,122.3,121.87,122.23,165269.0,112.8891,113.1759,112.778,113.1112,165269.0
2020-11-16 11:00:00,122.25,122.41,122.14,122.37,215089.0,113.1297,113.2777,113.0279,113.2407,215089.0
2020-11-16 11:30:00,122.34,122.42,122.26,122.32,307647.0,113.213,113.287,113.1389,113.1945,307647.0
2020-11-16 12:00:00,122.32,122.37,122.11,122.17,177093.0,113.1945,113.2407,113.0001,113.0556,177093.0
2020-11-16 12:30:00,122.14,122.26,122.09,122.19,98606.0,113.0279,113.1389,112.9816,113.0742,98606.0
2020-11-16 13:00:00,122.16,122.16,121.73,121.73,127901.0,113.0464,113.0464,112.6485,112.6485,127901.0
2020-11-16 13:30:00,121.75,121.94,121.6,121.8,104715.0,112.667,112.8428,112.5282,112.7133,104715.0
2020-11-16 14:00:00,121.77,122.02,121.67,122.01,79412.0,112.6855,112.9168,112.5929,112.9076,79412.0
2020-11-16 14:30:00,122.04,122.26,121.98,122.21,118984.0,112.9353,113.1389,112.8798,113.0927,118984.0
2020-11-16 15:00:00,122.22,122.26,121.94,122.12,171168.0,113.1019,113.1389,112.8428,113.0094,171168.0
2020-11-16 15:30:00,122.13,122.61,122.1,122.61,384237.0,113.0186,113.4628,112.9909,113.4628,384237.0
2020-11-17 09:30:00,121.75,121.75,120.7,120.7,185198.0,112.667,112.667,111.6953,111.6953,185198.0
2020-11-17 10:00:00,120.7,121.26,120.65,121.16,114469.0,111.6953,112.2135,111.649,112.121,114469.0
2020-11-17 10:30:00,121.18,121.6,121.12,121.56,99296.0,112.1395,112.5282,112.084,112.4912,99296.0
2020-11-17 11:00:00,121.56,122.02,121.48,122.0,68837.0,112.4912,112.9168,112.4171,112.8983,68837.0
2020-11-17 11:30:00,122.04,122.16,121.92,121.97,68165.0,112.9353,113.0464,112.8243,112.8706,68165.0
2020-11-17 12:00:00,122.0,122.3,121.92,122.3,51051.0,112.8983,113.1759,112.8243,113.1759,51051.0
2020-11-17 12:30:00,122.3,122.39,122.19,122.26,54201.0,113.1759,113.2592,113.0742,113.1389,54201.0
2020-11-17 13:00:00,122.25,122.3,122.12,122.23,48983.0,113.1297,113.1759,113.0094,113.1112,48983.0
2020-11-17 13:30:00,122.21,122.35,122.07,122.18,107500.0,113.0927,113.2222,112.9631,113.0649,107500.0
2020-11-17 14:00:00,122.17,122.56,122.15,122.45,156795.0,113.0556,113.4166,113.0371,113.3148,156795.0
2020-11-17 14:30:00,122.43,122.54,122.33,122.47,136041.0,113.2962,113.398,113.2037,113.3333,136041.0
2020-11-17 15:00:00,122.44,122.46,121.9,122.0,167767.0,113.3055,113.324,112.8058,112.8983,167767.0
2020-11-17 15:30:00,122.01,122.25,121.88,122.24,229715.0,112.9076,113.1297,112.7873,113.1204,229715.0
2020-11-18 09:30:00,122.54,122.87,122.22,122.57,159588.0,113.398,113.7034,113.1019,113.4258,159588.0
2020-11-18 10:00:00,122.62,122.84,122.55,122.8,62248.0,113.4721,113.6757,113.4073,113.6386,62248.0
2020-11-18 10:30:00,122.78,122.82,122.61,122.67,103397.0,113.6201,113.6572,113.4628,113.5183,103397.0
2020-11-18 11:00:00,122.68,122.97,122.67,122.93,79556.0,113.5276,113.796,113.5183,113.7589,79556.0
2020-11-18 11:30:00,122.92,122.99,122.83,122.95,131911.0,113.7497,113.8145,113.6664,113.7775,131911.0
2020-11-18 12:00:00,122.96,123.01,122.7,122.73,108222.0,113.7867,113.833,113.5461,113.5739,108222.0
2020-11-18 12:30:00,122.72,122.82,122.62,122.65,65041.0,113.5646,113.6572,113.4721,113.4998,65041.0
2020-11-18 13:00:00,122.66,122.8,122.53,122.53,115180.0,113.5091,113.6386,113.3888,113.3888,115180.0
2020-11-18 13:30:00,122.52,122.65,122.2,122.36,72407.0,113.3795,113.4998,113.0834,113.2315,72407.0
2020-11-18 14:00:00,122.34,122.51,121.84,121.92,95159.0,113.213,113.3703,112.7503,112.8243,95159.0
2020-11-18 14:30:00,121.96,122.28,121.88,122.11,231494.0,112.8613,113.1574,112.7873,113.0001,231494.0
2020-11-18 15:00:00,122.08,122.22,121.69,121.69,368626.0,112.9724,113.1019,112.6115,112.6115,368626.0
2020-11-18 15:30:00,121.69,121.73,120.77,120.8,413781.0,112.6115,112.6485,111.7601,111.7879,413781.0
2020-11-19 09:30:00,120.44,120.91,119.82,120.66,282674.0,111.4547,111.8896,110.881,111.6583,282674.0
2020-11-19 10:00:00,120.73,120.84,120.11,120.23,89351.0,111.7231,111.8249,111.1493,111.2604,89351.0
2020-11-19 10:30:00,120.24,120.82,120.19,120.44,91232.0,111.2696,111.8064,111.2234,111.4547,91232.0
2020-11-19 11:00:00,120.41,120.67,120.24,120.5,129141.0,111.4269,111.6676,111.2696,111.5102,129141.0
2020-11-19 11:30:00,120.49,120.54,120.15,120.41,58352.0,111.501,111.5473,111.1863,111.4269,58352.0
2020-11-19 12:00:00,120.43,120.48,120.18,120.35,42454.0,111.4455,111.4917,111.2141,111.3714,42454.0
2020-11-19 12:30:00,120.32,120.5,120.17,120.34,50874.0,111.3437,111.5102,111.2049,111.3622,50874.0
2020-11-19 13:00:00,120.38,120.84,120.38,120.68,46993.0,111.3992,111.8249,111.3992,111.6768,46993.0
2020-11-19 13:30:00,120.68,120.79,120.57,120.71,29051.0,111.6768,111.7786,111.575,111.7046,29051.0
2020-11-19 14:00:00,120.69,120.9,120.65,120.85,90330.0,111.6861,111.8804,111.649,111.8341,90330.0
2020-11-19 14:30:00,120.87,121.4,120.87,121.18,38214.0,111.8526,112.3431,111.8526,112.1395,38214.0
2020-11-19 15:00:00,121.14,121.38,121.06,121.11,88829.0,112.1025,112.3246,112.0285,112.0747,88829.0
2020-11-19 15:30:00,121.12,121.49,121.08,121.41,196683.0,112.084,112.4264,112.047,112.3523,196683.0
2020-11-20 09:30:00,121.39,121.5,120.85,121.07,137967.0,112.3338,112.4356,111.8341,112.0377,137967.0
2020-11-20 10:00:00,121.17,121.21,120.75,120.96,84855.0,112.1303,112.1673,111.7416,111.9359,84855.0
2020-11-20 10:30:00,121.0,121.08,120.73,120.83,100030.0,111.9729,112.047,111.7231,111.8156,100030.0
2020-11-20 11:00:00,120.83,120.98,120.78,120.96,60060.0,111.8156,111.9544,111.7693,111.9359,60060.0
2020-11-20 11:30:00,120.97,121.1,120.74,120.95,97455.0,111.9452,112.0655,111.7323,111.9267,97455.0
2020-11-20 12:00:00,120.95,120.99,120.84,120.89,33491.0,111.9267,111.9637,111.8249,111.8711,33491.0
2020-11-20 12:30:00,120.92,120.93,120.76,120.9,28098.0,111.8989,111.9082,111.7508,111.8804,28098.0
2020-11-20 13:00:00,120.95,121.07,120.86,121.07,32528.0,111.9267,112.0377,111.8434,112.0377,32528.0
2020-11-20 13:30:00,121.06,121.11,120.97,121.06,26742.0,112.0285,112.0747,111.9452,112.0285,26742.0
2020-11-20 14:00:00,121.07,121.08,120.95,121.04,57262.0,112.0377,112.047,111.9267,112.0099,57262.0
2020-11-20 14:30:00,121.02,121.17,120.89,120.99,64640.0,111.9914,112.1303,111.8711,111.9637,64640.0
2020-11-20 15:00:00,121.03,121.03,120.57,120.76,127388.0,112.0007,112.0007,111.575,111.7508,127388.0
2020-11-20 15:30:00,120.7,121.24,120.68,120.74,340696.0,111.6953,112.195,111.6768,111.7323,340696.0
2020-11-23 09:30:00,121.64,122.31,121.55,122.07,111687.0,112.5652,113.1852,112.4819,112.9631,111687.0
2020-11-23 10:00:00,122.13,122.22,121.7,121.71,112078.0,113.0186,113.1019,112.6207,112.63,112078.0
2020-11-23 10:30:00,121.69,122.28,121.67,122.25,91594.0,112.6115,113.1574,112.5929,113.1297,91594.0
2020-11-23 11:00:00,122.24,122.31,121.82,122.02,89565.0,113.1204,113.1852,112.7318,112.9168,89565.0
2020-11-23 11:30:00,121.99,122.02,121.68,122.0,168374.0,112.8891,112.9168,112.6022,112.8983,168374.0
2020-11-23 12:00:00,121.97,122.03,121.78,121.89,32582.0,112.8706,112.9261,112.6947,112.7965,32582.0
2020-11-23 12:30:00,121.9,122.13,121.88,122.13,66133.0,112.8058,113.0186,112.7873,113.0186,66133.0
2020-11-23 13:00:00,122.12,122.25,122.07,122.11,37348.0,113.0094,113.1297,112.9631,113.0001,37348.0
2020-11-23 13:30:00,122.12,122.29,122.05,122.27,159864.0,113.0094,113.1667,112.9446,113.1482,159864.0
2020-11-23 14:00:00,122.27,122.36,122.08,122.22,206020.0,113.1482,113.2315,112.9724,113.1019,206020.0
2020-11-23 14:30:00,122.24,122.65,122.23,122.63,84049.0,113.1204,113.4998,113.1112,113.4813,84049.0
2020-11-23 15:00:00,122.67,122.89,122.57,122.62,70146.0,113.5183,113.7219,113.4258,113.4721,70146.0
2020-11-23 15:30:00,122.61,122.71,122.39,122.54,205884.0,113.4628,113.5554,113.2592,113.398,205884.0
2020-11-24 09:30:00,124.22,124.42,123.81,124.38,297782.0,114.9527,115.1378,114.5733,115.1008,297782.0
2020-11-24 10:00:00,124.43,124.69,124.36,124.65,520398.0,115.147,115.3876,115.0823,115.3506,520398.0
2020-11-24 10:30:00,124.63,124.88,124.53,124.72,180480.0,115.3321,115.5635,115.2396,115.4154,180480.0
2020-11-24 11:00:00,124.71,125.01,124.69,125.01,160839.0,115.4062,115.6838,115.3876,115.6838,160839.0
2020-11-24 11:30:00,125.02,125.41,124.94,125.2,161671.0,115.693,116.0539,115.619,115.8596,161671.0
2020-11-24 12:00:00,125.2,125.3,125.06,125.1,79539.0,115.8596,115.9521,115.73,115.7671,79539.0
2020-11-24 12:30:00,125.1,125.18,125.04,125.11,93216.0,115.7671,115.8411,115.7115,115.7763,93216.0
2020-11-24 13:00:00,125.12,125.32,125.05,125.09,117131.0,115.7856,115.9706,115.7208,115.7578,117131.0
2020-11-24 13:30:00,125.09,125.43,125.03,125.03,112474.0,115.7578,116.0724,115.7023,115.7023,112474.0
2020-11-24 14:00:00,125.01,125.13,124.85,124.86,151870.0,115.6838,115.7948,115.5357,115.545,151870.0
2020-11-24 14:30:00,124.87,125.17,124.75,125.17,183111.0,115.5542,115.8318,115.4432,115.8318,183111.0
2020-11-24 15:00:00,125.16,125.27,125.01,125.21,215525.0,115.8226,115.9244,115.6838,115.8689,215525.0
2020-11-24 15:30:00,125.2,125.25,124.97,125.19,456706.0,115.8596,115.9059,115.6468,115.8503,456706.0
2020-11-25 09:30:00,124.62,124.87,123.82,123.92,317486.0,115.3229,115.5542,114.5826,114.6751,317486.0
2020-11-25 10:00:00,123.96,124.25,123.77,124.12,1111166.0,114.7121,114.9805,114.5363,114.8602,1111166.0
2020-11-25 10:30:00,124.16,124.24,123.85,123.85,134173.0,114.8972,114.9712,114.6103,114.6103,134173.0
2020-11-25 11:00:00,123.85,124.11,123.83,124.05,188449.0,114.6103,114.8509,114.5918,114.7954,188449.0
2020-11-25 11:30:00,124.08,124.3,124.01,124.28,95777.0,114.8232,115.0267,114.7584,115.0082,95777.0
2020-11-25 12:00:00,124.31,124.4,124.18,124.18,157478.0,115.036,115.1193,114.9157,114.9157,157478.0
2020-11-25 12:30:00,124.18,124.38,124.17,124.36,61141.0,114.9157,115.1008,114.9064,115.0823,61141.0
2020-11-25 13:00:00,124.35,124.4,124.29,124.31,68439.0,115.073,115.1193,115.0175,115.036,68439.0
2020-11-25 13:30:00,124.33,124.41,124.25,124.37,48369.0,115.0545,115.1285,114.9805,115.0915,48369.0
2020-11-25 14:00:00,124.36,124.4,124.06,124.2,66256.0,115.0823,115.1193,114.8046,114.9342,66256.0
2020-11-25 14:30:00,124.23,124.27,124.1,124.25,74781.0,114.962,114.999,114.8417,114.9805,74781.0
2020-11-25 15:00:00,124.24,124.48,124.23,124.37,187284.0,114.9712,115.1933,114.962,115.0915,187284.0
2020-11-25 15:30:00,124.36,124.39,124.18,124.28,423536.0,115.0823,115.11,114.9157,115.0082,423536.0
2020-11-27 09:30:00,124.57,124.68,124.34,124.45,244677.0,115.2766,115.3784,115.0638,115.1656,244677.0
2020-11-27 10:00:00,124.39,124.56,124.21,124.3,77998.0,115.11,115.2673,114.9435,115.0267,77998.0
2020-11-27 10:30:00,124.27,124.36,124.12,124.28,56133.0,114.999,115.0823,114.8602,115.0082,56133.0
2020-11-27 11:00:00,124.27,124.36,124.16,124.18,46319.0,114.999,115.0823,114.8972,114.9157,46319.0
2020-11-27 11:30:00,124.17,124.36,124.0,124.36,145856.0,114.9064,115.0823,114.7491,115.0823,145856.0
2020-11-27 12:00:00,124.32,124.34,123.95,123.95,72375.0,115.0452,115.0638,114.7029,114.7029,72375.0
2020-11-27 12:30:00,123.93,124.29,123.89,124.23,135545.0,114.6843,115.0175,114.6473,114.962,135545.0
2020-11-30 09:30:00,123.88,123.96,123.43,123.57,209851.0,114.6381,114.7121,114.2216,114.3512,209851.0
2020-11-30 10:00:00,123.61,123.66,122.95,122.95,198319.0,114.3882,114.4345,113.7775,113.7775,198319.0
2020-11-30 10:30:00,122.97,123.15,122.38,123.11,107811.0,113.796,113.9625,113.25,113.9255,107811.0
2020-11-30 11:00:00,123.13,123.28,122.86,122.86,127195.0,113.944,114.0828,113.6942,113.6942,127195.0
2020-11-30 11:30:00,122.86,122.97,122.65,122.78,250670.0,113.6942,113.796,113.4998,113.6201,250670.0
2020-11-30 12:00:00,122.76,122.98,122.66,122.97,50850.0,113.6016,113.8052,113.5091,113.796,50850.0
2020-11-30 12:30:00,122.94,123.11,122.89,123.1,50812.0,113.7682,113.9255,113.7219,113.9163,50812.0
2020-11-30 13:00:00,123.08,123.12,122.91,123.01,44837.0,113.8978,113.9348,113.7404,113.833,44837.0
2020-11-30 13:30:00,123.0,123.07,122.85,122.86,52266.0,113.8237,113.8885,113.6849,113.6942,52266.0
2020-11-30 14:00:00,122.82,122.89,122.69,122.84,60611.0,113.6572,113.7219,113.5369,113.6757,60611.0
2020-11-30 14:30:00,122.86,123.11,122.63,123.11,74548.0,113.6942,113.9255,113.4813,113.9255,74548.0
2020-11-30 15:00:00,123.12,123.15,122.75,122.76,77455.0,113.9348,113.9625,113.5924,113.6016,77455.0
2020-11-30 15:30:00,122.75,122.93,122.58,122.86,298262.0,113.5924,113.7589,113.4351,113.6942,298262.0
2020-12-01 09:30:00,124.42,124.71,124.11,124.55,945016.0,115.1378,115.4062,114.8509,115.2581,945016.0
2020-12-01 10:00:00,124.52,124.98,124.47,124.88,715484.0,115.2303,115.656,115.1841,115.5635,715484.0
2020-12-01 10:30:00,124.9,124.92,124.35,124.52,832898.0,115.582,115.6005,115.073,115.2303,832898.0
2020-12-01 11:00:00,124.54,124.79,124.52,124.55,323663.0,115.2488,115.4802,115.2303,115.2581,323663.0
2020-12-01 11:30:00,124.55,124.62,124.12,124.12,162604.0,115.2581,115.3229,114.8602,114.8602,162604.0
2020-12-01 12:00:00,124.11,124.26,124.07,124.26,104616.0,114.8509,114.9897,114.8139,114.9897,104616.0
2020-12-01 12:30:00,124.23,124.33,124.1,124.21,119956.0,114.962,115.0545,114.8417,114.9435,119956.0
2020-12-01 13:00:00,124.22,124.3,124.17,124.26,94616.0,114.9527,115.0267,114.9064,114.9897,94616.0
2020-12-01 13:30:00,124.27,124.42,124.2,124.42,95494.0,114.999,115.1378,114.9342,115.1378,95494.0
2020-12-01 14:00:00,124.42,124.54,124.35,124.48,92097.0,115.1378,115.2488,115.073,115.1933,92097.0
2020-12-01 14:30:00,124.48,124.6,124.34,124.34,56185.0,115.1933,115.3044,115.0638,115.0638,56185.0
2020-12-01 15:00:00,124.35,124.35,123.92,124.22,123236.0,115.073,115.073,114.6751,114.9527,123236.0
2020-12-01 15:30:00,124.23,124.24,123.96,124.04,183899.0,114.962,114.9712,114.7121,114.7861,183899.0
2020-12-02 09:30:00,123.71,124.13,123.3,124.05,145490.0,114.4808,114.8694,114.1013,114.7954,145490.0
2020-12-02 10:00:00,124.11,124.16,123.75,123.96,628955.0,114.8509,114.8972,114.5178,114.7121,628955.0
2020-12-02 10:30:00,124.07,124.18,123.96,124.18,192340.0,114.8139,114.9157,114.7121,114.9157,192340.0
2020-12-02 11:00:00,124.23,124.34,124.2,124.3,184843.0,114.962,115.0638,114.9342,115.0267,184843.0
2020-12-02 11:30:00,124.32,124.35,124.11,124.15,104920.0,115.0452,115.073,114.8509,114.8879,104920.0
2020-12-02 12:00:00,124.16,124.2,124.05,124.18,72468.0,114.8972,114.9342,114.7954,114.9157,72468.0
2020-12-02 12:30:00,124.17,124.31,124.14,124.15,103661.0,114.9064,115.036,114.8787,114.8879,103661.0
2020-12-02 13:00:00,124.19,124.23,124.13,124.13,52782.0,114.9249,114.962,114.8694,114.8694,52782.0
2020-12-02 13:30:00,124.15,124.21,124.0,124.0,63974.0,114.8879,114.9435,114.7491,114.7491,63974.0
2020-12-02 14:00:00,123.98,124.26,123.92,124.26,66889.0,114.7306,114.9897,114.6751,114.9897,66889.0
2020-12-02 14:30:00,124.24,124.45,124.24,124.36,98846.0,114.9712,115.1656,114.9712,115.0823,98846.0
2020-12-02 15:00:00,124.39,124.44,124.22,124.3,108199.0,115.11,115.1563,114.9527,115.0267,108199.0
2020-12-02 15:30:00,124.3,124.5,124.28,124.37,216999.0,115.0267,115.2118,115.0082,115.0915,216999.0
2020-12-03 09:30:00,124.6,124.81,124.39,124.72,157065.0,115.3044,115.4987,115.11,115.4154,157065.0
2020-12-03 10:00:00,124.72,125.1,124.71,125.09,75656.0,115.4154,115.7671,115.4062,115.7578,75656.0
2020-12-03 10:30:00,125.02,125.44,125.01,125.41,56160.0,115.693,116.0817,115.6838,116.0539,56160.0
2020-12-03 11:00:00,125.43,125.64,125.31,125.62,99362.0,116.0724,116.2668,115.9614,116.2483,99362.0
2020-12-03 11:30:00,125.61,125.64,125.46,125.53,36142.0,116.239,116.2668,116.1002,116.165,36142.0
2020-12-03 12:00:00,125.52,125.59,125.42,125.55,39514.0,116.1557,116.2205,116.0632,116.1835,39514.0
2020-12-03 12:30:00,125.55,125.64,125.44,125.56,50337.0,116.1835,116.2668,116.0817,116.1927,50337.0
2020-12-03 13:00:00,125.59,125.6,125.37,125.46,50585.0,116.2205,116.2298,116.0169,116.1002,50585.0
2020-12-03 13:30:00,125.45,125.5,125.11,125.17,205845.0,116.0909,116.1372,115.7763,115.8318,205845.0
2020-12-03 14:00:00,125.17,125.43,125.17,125.43,76165.0,115.8318,116.0724,115.8318,116.0724,76165.0
2020-12-03 14:30:00,125.42,125.52,125.37,125.5,69442.0,116.0632,116.1557,116.0169,116.1372,69442.0
2020-12-03 15:00:00,125.48,125.75,125.42,125.71,74582.0,116.1187,116.3686,116.0632,116.3315,74582.0
2020-12-03 15:30:00,125.69,125.73,124.7,125.07,344840.0,116.313,116.3501,115.3969,115.7393,344840.0
2020-12-04 09:30:00,125.66,126.27,125.66,126.15,73468.0,116.2853,116.8498,116.2853,116.7387,73468.0
2020-12-04 10:00:00,126.14,126.51,126.05,126.49,85838.0,116.7295,117.0719,116.6462,117.0534,85838.0
2020-12-04 10:30:00,126.5,126.72,126.48,126.64,46585.0,117.0626,117.2662,117.0441,117.1922,46585.0
2020-12-04 11:00:00,126.68,126.73,126.6,126.69,51648.0,117.2292,117.2755,117.1552,117.2384,51648.0
2020-12-04 11:30:00,126.7,126.85,126.66,126.75,53762.0,117.2477,117.3865,117.2107,117.294,53762.0
2020-12-04 12:00:00,126.76,126.86,126.64,126.81,49763.0,117.3032,117.3958,117.1922,117.3495,49763.0
2020-12-04 12:30:00,126.79,126.84,126.66,126.72,65719.0,117.331,117.3772,117.2107,117.2662,65719.0
2020-12-04 13:00:00,126.72,126.75,126.64,126.68,22000.0,117.2662,117.294,117.1922,117.2292,22000.0
2020-12-04 13:30:00,126.7,126.79,126.66,126.68,26965.0,117.2477,117.331,117.2107,117.2292,26965.0
2020-12-04 14:00:00,126.69,126.75,126.66,126.67,59761.0,117.2384,117.294,117.2107,117.2199,59761.0
2020-12-04 14:30:00,126.7,126.9,126.65,126.87,63427.0,117.2477,117.4328,117.2014,117.405,63427.0
2020-12-04 15:00:00,126.87,126.95,126.68,126.79,63759.0,117.405,117.479,117.2292,117.331,63759.0
2020-12-04 15:30:00,126.79,127.1,126.78,127.08,301834.0,117.331,117.6178,117.3217,117.5993,301834.0
2020-12-07 09:30:00,126.75,126.87,126.12,126.37,370674.0,117.294,117.405,116.711,116.9423,370674.0
2020-12-07 10:00:00,126.38,126.61,126.25,126.61,177372.0,116.9516,117.1644,116.8313,117.1644,177372.0
2020-12-07 10:30:00,126.63,126.89,126.62,126.74,175228.0,117.1829,117.4235,117.1737,117.2847,175228.0
2020-12-07 11:00:00,126.75,126.82,126.58,126.72,106016.0,117.294,117.3587,117.1366,117.2662,106016.0
2020-12-07 11:30:00,126.71,126.77,126.48,126.69,134722.0,117.2569,117.3125,117.0441,117.2384,134722.0
2020-12-07 12:00:00,126.68,126.77,126.56,126.6,67246.0,117.2292,117.3125,117.1181,117.1552,67246.0
2020-12-07 12:30:00,126.58,126.6,126.45,126.45,67621.0,117.1366,117.1552,117.0163,117.0163,67621.0
2020-12-07 13:00:00,126.43,126.43,126.24,126.33,110595.0,116.9978,116.9978,116.822,116.9053,110595.0
2020-12-07 13:30:00,126.33,126.48,126.15,126.22,300754.0,116.9053,117.0441,116.7387,116.8035,300754.0
2020-12-07 14:00:00,126.22,126.26,126.03,126.24,114903.0,116.8035,116.8405,116.6277,116.822,114903.0
2020-12-07 14:30:00,126.24,126.34,126.21,126.21,91739.0,116.822,116.9145,116.7942,116.7942,91739.0
2020-12-07 15:00:00,126.21,126.38,126.14,126.34,116029.0,116.7942,116.9516,116.7295,116.9145,116029.0
2020-12-07 15:30:00,126.36,126.49,125.98,126.46,498943.0,116.9331,117.0534,116.5814,117.0256,498943.0
2020-12-08 09:30:00,125.71,126.64,125.62,126.51,231024.0,116.3315,117.1922,116.2483,117.0719,231024.0
2020-12-08 10:00:00,126.53,126.64,126.24,126.48,173246.0,117.0904,117.1922,116.822,117.0441,173246.0
2020-12-08 10:30:00,126.49,126.67,126.44,126.67,213836.0,117.0534,117.2199,117.0071,117.2199,213836.0
2020-12-08 11:00:00,126.68,126.89,126.67,126.82,174454.0,117.2292,117.4235,117.2199,117.3587,174454.0
2020-12-08 11:30:00,126.83,126.87,126.65,126.68,83310.0,117.368,117.405,117.2014,117.2292,83310.0
2020-12-08 12:00:00,126.66,126.81,126.59,126.75,146339.0,117.2107,117.3495,117.1459,117.294,146339.0
2020-12-08 12:30:00,126.76,126.92,126.73,126.79,76111.0,117.3032,117.4513,117.2755,117.331,76111.0
2020-12-08 13:00:00,126.79,126.86,126.71,126.81,67053.0,117.331,117.3958,117.2569,117.3495,67053.0
2020-12-08 13:30:00,126.82,126.88,126.74,126.77,87838.0,117.3587,117.4143,117.2847,117.3125,87838.0
2020-12-08 14:00:00,126.77,127.07,126.72,126.97,85234.0,117.3125,117.5901,117.2662,117.4975,85234.0
2020-12-08 14:30:00,126.99,126.99,126.71,126.72,168226.0,117.5161,117.5161,117.2569,117.2662,168226.0
2020-12-08 15:00:00,126.73,126.77,126.63,126.74,158089.0,117.2755,117.3125,117.1829,117.2847,158089.0
2020-12-08 15:30:00,126.72,126.9,126.68,126.82,410383.0,117.2662,117.4328,117.2292,117.3587,410383.0
2020-12-09 09:30:00,127.33,127.45,127.09,127.27,173555.0,117.8307,117.9417,117.6086,117.7752,173555.0
2020-12-09 10:00:00,127.27,127.34,126.91,127.26,122750.0,117.7752,117.8399,117.442,117.7659,122750.0
2020-12-09 10:30:00,127.23,127.23,126.81,126.88,192943.0,117.7382,117.7382,117.3495,117.4143,192943.0
2020-12-09 11:00:00,126.86,126.88,126.55,126.73,83213.0,117.3958,117.4143,117.1089,117.2755,83213.0
2020-12-09 11:30:00,126.73,126.88,126.55,126.86,88981.0,117.2755,117.4143,117.1089,117.3958,88981.0
2020-12-09 12:00:00,126.86,126.91,126.79,126.87,92648.0,117.3958,117.442,117.331,117.405,92648.0
2020-12-09 12:30:00,126.85,126.86,126.42,126.7,114461.0,117.3865,117.3958,116.9886,117.2477,114461.0
2020-12-09 13:00:00,126.68,126.68,126.21,126.28,111688.0,117.2292,117.2292,116.7942,116.859,111688.0
2020-12-09 13:30:00,126.22,126.22,125.66,125.68,168406.0,116.8035,116.8035,116.2853,116.3038,168406.0
2020-12-09 14:00:00,125.76,126.42,125.73,126.42,79960.0,116.3778,116.9886,116.3501,116.9886,79960.0
2020-12-09 14:30:00,126.42,126.43,126.06,126.27,143062.0,116.9886,116.9978,116.6554,116.8498,143062.0
2020-12-09 15:00:00,126.26,126.42,125.99,126.04,96321.0,116.8405,116.9886,116.5907,116.6369,96321.0
2020-12-09 15:30:00,126.03,126.7,126.03,126.38,393458.0,116.6277,117.2477,116.6277,116.9516,393458.0
2020-12-10 09:30:00,125.64,126.44,125.51,126.37,256046.0,116.2668,117.0071,116.1465,116.9423,256046.0
2020-12-10 10:00:00,126.39,126.49,126.26,126.34,138711.0,116.9608,117.0534,116.8405,116.9145,138711.0
2020-12-10 10:30:00,126.34,126.52,126.18,126.46,132052.0,116.9145,117.0811,116.7665,117.0256,132052.0
2020-12-10 11:00:00,126.48,126.6,126.3,126.52,196258.0,117.0441,117.1552,116.8775,117.0811,196258.0
2020-12-10 11:30:00,126.5,126.51,126.05,126.12,147217.0,117.0626,117.0719,116.6462,116.711,147217.0
2020-12-10 12:00:00,126.11,126.55,126.09,126.49,82957.0,116.7017,117.1089,116.6832,117.0534,82957.0
2020-12-10 12:30:00,126.49,126.59,126.31,126.39,75428.0,117.0534,117.1459,116.8868,116.9608,75428.0
2020-12-10 13:00:00,126.36,126.65,126.31,126.57,119290.0,116.9331,117.2014,116.8868,117.1274,119290.0
2020-12-10 13:30:00,126.56,126.59,126.29,126.34,123610.0,117.1181,117.1459,116.8683,116.9145,123610.0
2020-12-10 14:00:00,126.39,126.39,126.02,126.12,109476.0,116.9608,116.9608,116.6184,116.711,109476.0
2020-12-10 14:30:00,126.11,126.4,126.1,126.24,109950.0,116.7017,116.9701,116.6925,116.822,109950.0
2020-12-10 15:00:00,126.23,126.6,126.23,126.49,132528.0,116.8128,117.1552,116.8128,117.0534,132528.0
2020-12-10 15:30:00,126.52,126.67,126.4,126.48,522896.0,117.0811,117.2199,116.9701,117.0441,522896.0
2020-12-11 09:30:00,125.67,126.02,125.6,125.91,187980.0,116.2945,116.6184,116.2298,116.5166,187980.0
2020-12-11 10:00:00,125.89,126.19,125.86,125.89,94661.0,116.4981,116.7757,116.4704,116.4981,94661.0
2020-12-11 10:30:00,125.91,125.96,125.6,125.71,73188.0,116.5166,116.5629,116.2298,116.3315,73188.0
2020-12-11 11:00:00,125.71,125.77,125.51,125.54,66156.0,116.3315,116.3871,116.1465,116.1742,66156.0
2020-12-11 11:30:00,125.57,125.6,125.21,125.4,62282.0,116.202,116.2298,115.8689,116.0447,62282.0
2020-12-11 12:00:00,125.41,125.43,124.82,125.09,79555.0,116.0539,116.0724,115.5079,115.7578,79555.0
2020-12-11 12:30:00,125.09,125.26,124.91,125.25,98844.0,115.7578,115.9151,115.5912,115.9059,98844.0
2020-12-11 13:00:00,125.24,125.4,125.19,125.38,75728.0,115.8966,116.0447,115.8503,116.0262,75728.0
2020-12-11 13:30:00,125.38,125.74,125.38,125.69,66574.0,116.0262,116.3593,116.0262,116.313,66574.0
2020-12-11 14:00:00,125.71,125.78,125.58,125.65,107551.0,116.3315,116.3963,116.2112,116.276,107551.0
2020-12-11 14:30:00,125.69,125.84,125.63,125.64,67374.0,116.313,116.4519,116.2575,116.2668,67374.0
2020-12-11 15:00:00,125.65,125.95,125.59,125.82,130030.0,116.276,116.5536,116.2205,116.4333,130030.0
2020-12-11 15:30:00,125.82,125.96,125.67,125.76,333064.0,116.4333,116.5629,116.2945,116.3778,333064.0
2020-12-14 09:30:00,127.01,127.24,126.76,126.8,169331.0,117.5346,117.7474,117.3032,117.3402,169331.0
2020-12-14 10:00:00,126.85,127.0,126.62,126.76,239149.0,117.3865,117.5253,117.1737,117.3032,239149.0
2020-12-14 10:30:00,126.78,126.81,126.01,126.02,87008.0,117.3217,117.3495,116.6092,116.6184,87008.0
2020-12-14 11:00:00,126.04,126.16,125.84,125.84,30703.0,116.6369,116.748,116.4519,116.4519,30703.0
2020-12-14 11:30:00,125.87,125.96,125.63,125.81,32899.0,116.4796,116.5629,116.2575,116.4241,32899.0
2020-12-14 12:00:00,125.86,125.97,125.7,125.84,31272.0,116.4704,116.5722,116.3223,116.4519,31272.0
2020-12-14 12:30:00,125.77,125.83,125.54,125.63,30385.0,116.3871,116.4426,116.1742,116.2575,30385.0
2020-12-14 13:00:00,125.67,125.76,125.51,125.57,38624.0,116.2945,116.3778,116.1465,116.202,38624.0
2020-12-14 13:30:00,125.56,125.77,125.53,125.55,56791.0,116.1927,116.3871,116.165,116.1835,56791.0
2020-12-14 14:00:00,125.61,125.64,125.29,125.35,89235.0,116.239,116.2668,115.9429,115.9984,89235.0
2020-12-14 14:30:00,125.34,125.5,125.13,125.44,76779.0,115.9892,116.1372,115.7948,116.0817,76779.0
2020-12-14 15:00:00,125.44,125.45,125.28,125.28,64795.0,116.0817,116.0909,115.9336,115.9336,64795.0
2020-12-14 15:30:00,125.29,125.29,124.76,124.8,559301.0,115.9429,115.9429,115.4524,115.4894,559301.0
2020-12-15 09:30:00,125.65,125.98,125.29,125.3,242943.0,116.276,116.5814,115.9429,115.9521,242943.0
2020-12-15 10:00:00,125.22,125.58,125.22,125.37,32697.0,115.8781,116.2112,115.8781,116.0169,32697.0
2020-12-15 10:30:00,125.4,125.75,125.21,125.7,58391.0,116.0447,116.3686,115.8689,116.3223,58391.0
2020-12-15 11:00:00,125.7,125.87,125.5,125.81,82561.0,116.3223,116.4796,116.1372,116.4241,82561.0
2020-12-15 11:30:00,125.73,126.0,125.73,125.93,48712.0,116.3501,116.5999,116.3501,116.5351,48712.0
2020-12-15 12:00:00,125.96,126.06,125.91,126.06,140271.0,116.5629,116.6554,116.5166,116.6554,140271.0
2020-12-15 12:30:00,126.07,126.54,126.06,126.51,41474.0,116.6647,117.0996,116.6554,117.0719,41474.0
2020-12-15 13:00:00,126.55,126.74,126.48,126.59,304107.0,117.1089,117.2847,117.0441,117.1459,304107.0
2020-12-15 13:30:00,126.63,126.84,126.59,126.83,33368.0,117.1829,117.3772,117.1459,117.368,33368.0
2020-12-15 14:00:00,126.79,126.86,126.68,126.77,47870.0,117.331,117.3958,117.2292,117.3125,47870.0
2020-12-15 14:30:00,126.81,126.91,126.74,126.79,84052.0,117.3495,117.442,117.2847,117.331,84052.0
2020-12-15 15:00:00,126.78,126.92,126.55,126.55,68891.0,117.3217,117.4513,117.1089,117.1089,68891.0
2020-12-15 15:30:00,126.55,126.87,126.48,126.87,809947.0,117.1089,117.405,117.0441,117.405,809947.0
2020-12-16 09:30:00,127.1,127.1,126.63,126.87,128693.0,117.6178,117.6178,117.1829,117.405,128693.0
2020-12-16 10:00:00,126.9,126.9,126.6,126.79,174987.0,117.4328,117.4328,117.1552,117.331,174987.0
2020-12-16 10:30:00,126.87,126.91,126.56,126.57,180312.0,117.405,117.442,117.1181,117.1274,180312.0
2020-12-16 11:00:00,126.58,126.82,126.52,126.81,93988.0,117.1366,117.3587,117.0811,117.3495,93988.0
2020-12-16 11:30:00,126.79,126.82,126.66,126.68,28933.0,117.331,117.3587,117.2107,117.2292,28933.0
2020-12-16 12:00:00,126.71,126.74,126.54,126.58,67828.0,117.2569,117.2847,117.0996,117.1366,67828.0
2020-12-16 12:30:00,126.58,126.65,126.44,126.62,83116.0,117.1366,117.2014,117.0071,117.1737,83116.0
2020-12-16 13:00:00,126.62,126.62,126.43,126.45,85439.0,117.1737,117.1737,116.9978,117.0163,85439.0
2020-12-16 13:30:00,126.47,126.51,126.41,126.45,127203.0,117.0349,117.0719,116.9793,117.0163,127203.0
2020-12-16 14:00:00,126.48,126.63,126.19,126.3,84145.0,117.0441,117.1829,116.7757,116.8775,84145.0
2020-12-16 14:30:00,126.29,126.82,126.27,126.79,83326.0,116.8683,117.3587,116.8498,117.331,83326.0
2020-12-16 15:00:00,126.79,126.91,126.58,126.78,134942.0,117.331,117.442,117.1366,117.3217,134942.0
2020-12-16 15:30:00,126.78,126.93,126.51,126.51,232598.0,117.3217,117.4605,117.0719,117.0719,232598.0
2020-12-17 09:30:00,127.21,127.32,126.78,126.82,79431.0,117.7196,117.8214,117.3217,117.3587,79431.0
2020-12-17 10:00:00,126.85,127.06,126.83,127.05,205272.0,117.3865,117.5808,117.368,117.5716,205272.0
2020-12-17 10:30:00,126.98,127.13,126.7,126.93,55552.0,117.5068,117.6456,117.2477,117.4605,55552.0
2020-12-17 11:00:00,126.95,127.09,126.85,127.02,52965.0,117.479,117.6086,117.3865,117.5438,52965.0
2020-12-17 11:30:00,127.03,127.1,126.86,127.02,36371.0,117.5531,117.6178,117.3958,117.5438,36371.0
2020-12-17 12:00:00,127.07,127.07,126.85,126.95,38133.0,117.5901,117.5901,117.3865,117.479,38133.0
2020-12-17 12:30:00,126.95,127.09,126.94,127.08,92457.0,117.479,117.6086,117.4698,117.5993,92457.0
2020-12-17 13:00:00,127.07,127.22,127.05,127.21,44042.0,117.5901,117.7289,117.5716,117.7196,44042.0
2020-12-17 13:30:00,127.21,127.26,127.12,127.23,45447.0,117.7196,117.7659,117.6364,117.7382,45447.0
2020-12-17 14:00:00,127.23,127.3,127.17,127.29,54866.0,117.7382,117.8029,117.6826,117.7937,54866.0
2020-12-17 14:30:00,127.29,127.39,127.27,127.29,85509.0,117.7937,117.8862,117.7752,117.7937,85509.0
2020-12-17 15:00:00,127.3,127.37,127.18,127.27,60943.0,117.8029,117.8677,117.6919,117.7752,60943.0
2020-12-17 15:30:00,127.28,127.39,127.15,127.33,207845.0,117.7844,117.8862,117.6641,117.8307,207845.0
2020-12-18 09:30:00,127.54,127.61,126.87,127.12,107254.0,118.025,118.0898,117.405,117.6364,107254.0
2020-12-18 10:00:00,127.06,127.25,126.9,126.98,99479.0,117.5808,117.7567,117.4328,117.5068,99479.0
2020-12-18 10:30:00,126.94,127.02,126.77,126.92,57771.0,117.4698,117.5438,117.3125,117.4513,57771.0
2020-12-18 11:00:00,126.94,127.0,126.47,126.7,75330.0,117.4698,117.5253,117.0349,117.2477,75330.0
2020-12-18 11:30:00,126.71,126.77,126.56,126.73,319444.0,117.2569,117.3125,117.1181,117.2755,319444.0
2020-12-18 12:00:00,126.73,127.04,126.71,126.95,29261.0,117.2755,117.5623,117.2569,117.479,29261.0
2020-12-18 12:30:00,126.93,127.14,126.86,126.9,30038.0,117.4605,117.6549,117.3958,117.4328,30038.0
2020-12-18 13:00:00,126.89,126.9,126.68,126.83,25928.0,117.4235,117.4328,117.2292,117.368,25928.0
2020-12-18 13:30:00,126.82,126.82,126.65,126.74,67663.0,117.3587,117.3587,117.2014,117.2847,67663.0
2020-12-18 14:00:00,126.75,126.76,126.49,126.67,2123917.0,117.294,117.3032,117.0534,117.2199,2123917.0
2020-12-18 14:30:00,126.67,126.73,126.4,126.49,111087.0,117.2199,117.2755,116.9701,117.0534,111087.0
2020-12-18 15:00:00,126.51,126.62,126.23,126.24,329670.0,117.0719,117.1737,116.8128,116.822,329670.0
2020-12-18 15:30:00,126.27,127.2,126.15,126.92,627916.0,116.8498,117.7104,116.7387,117.4513,627916.0
2020-12-21 09:30:00,124.58,125.05,124.34,124.56,259831.0,115.6916,116.1281,115.4687,115.673,259831.0
2020-12-21 10:00:00,124.55,124.59,123.52,123.83,171301.0,115.6637,115.7009,114.7072,114.9951,171301.0
2020-12-21 10:30:00,123.82,124.41,123.71,124.27,138349.0,114.9858,115.5337,114.8837,115.4037,138349.0
2020-12-21 11:00:00,124.3,124.71,124.24,124.54,158719.0,115.4316,115.8123,115.3758,115.6544,158719.0
2020-12-21 11:30:00,124.53,124.79,124.48,124.7,49059.0,115.6452,115.8866,115.5987,115.803,49059.0
2020-12-21 12:00:00,124.77,125.11,124.73,125.11,54709.0,115.868,116.1838,115.8309,116.1838,54709.0
2020-12-21 12:30:00,125.14,125.42,125.08,125.35,61898.0,116.2116,116.4717,116.1559,116.4067,61898.0
2020-12-21 13:00:00,125.33,125.45,125.28,125.37,127357.0,116.3881,116.4995,116.3416,116.4252,127357.0
2020-12-21 13:30:00,125.4,125.67,125.4,125.52,93443.0,116.4531,116.7038,116.4531,116.5645,93443.0
2020-12-21 14:00:00,125.53,125.8,125.44,125.77,67596.0,116.5738,116.8245,116.4902,116.7967,67596.0
2020-12-21 14:30:00,125.72,125.92,125.56,125.61,115050.0,116.7503,116.936,116.6017,116.6481,115050.0
2020-12-21 15:00:00,125.64,125.68,125.37,125.57,138093.0,116.676,116.7131,116.4252,116.611,138093.0
2020-12-21 15:30:00,125.56,125.66,125.14,125.59,270269.0,116.6017,116.6945,116.2116,116.6295,270269.0
2020-12-22 09:30:00,125.66,125.68,125.0,125.05,99556.0,116.6945,116.7131,116.0816,116.1281,99556.0
2020-12-22 10:00:00,124.98,125.47,124.91,125.47,76811.0,116.063,116.5181,115.998,116.5181,76811.0
2020-12-22 10:30:00,125.48,125.54,125.21,125.27,45451.0,116.5274,116.5831,116.2766,116.3324,45451.0
2020-12-22 11:00:00,125.32,125.5,125.29,125.32,100984.0,116.3788,116.5459,116.3509,116.3788,100984.0
2020-12-22 11:30:00,125.36,125.36,124.99,125.13,130144.0,116.4159,116.4159,116.0723,116.2023,130144.0
2020-12-22 12:00:00,125.16,125.25,125.1,125.13,44563.0,116.2302,116.3138,116.1745,116.2023,44563.0
2020-12-22 12:30:00,125.15,125.36,125.1,125.28,16789.0,116.2209,116.4159,116.1745,116.3416,16789.0
2020-12-22 13:00:00,125.31,125.39,125.26,125.38,16011.0,116.3695,116.4438,116.3231,116.4345,16011.0
2020-12-22 13:30:00,125.36,125.48,125.34,125.41,31050.0,116.4159,116.5274,116.3974,116.4624,31050.0
2020-12-22 14:00:00,125.43,125.48,125.3,125.41,27854.0,116.4809,116.5274,116.3602,116.4624,27854.0
2020-12-22 14:30:00,125.4,125.41,125.2,125.33,54145.0,116.4531,116.4624,116.2674,116.3881,54145.0
2020-12-22 15:00:00,125.33,125.38,125.07,125.07,59144.0,116.3881,116.4345,116.1466,116.1466,59144.0
2020-12-22 15:30:00,125.09,125.18,124.98,125.1,253966.0,116.1652,116.2488,116.063,116.1745,253966.0
2020-12-23 09:30:00,125.6,126.37,125.53,126.23,2238909.0,116.6388,117.3539,116.5738,117.2239,2238909.0
2020-12-23 10:00:00,126.23,126.37,125.89,125.9,42749.0,117.2239,117.3539,116.9081,116.9174,42749.0
2020-12-23 10:30:00,125.94,126.28,125.94,126.26,46109.0,116.9546,117.2703,116.9546,117.2517,46109.0
2020-12-23 11:00:00,126.24,126.44,126.19,126.35,32202.0,117.2332,117.4189,117.1867,117.3353,32202.0
2020-12-23 11:30:00,126.37,126.39,126.26,126.33,57458.0,117.3539,117.3724,117.2517,117.3167,57458.0
2020-12-23 12:00:00,126.33,126.37,126.17,126.19,74273.0,117.3167,117.3539,117.1681,117.1867,74273.0
2020-12-23 12:30:00,126.18,126.34,126.17,126.29,75874.0,117.1774,117.326,117.1681,117.2796,75874.0
2020-12-23 13:00:00,126.29,126.34,126.24,126.29,63187.0,117.2796,117.326,117.2332,117.2796,63187.0
2020-12-23 13:30:00,126.3,126.34,126.24,126.26,172956.0,117.2889,117.326,117.2332,117.2517,172956.0
2020-12-23 14:00:00,126.26,126.35,126.16,126.17,266938.0,117.2517,117.3353,117.1589,117.1681,266938.0
2020-12-23 14:30:00,126.19,126.29,126.14,126.16,62460.0,117.1867,117.2796,117.1403,117.1589,62460.0
2020-12-23 15:00:00,126.14,126.23,126.12,126.16,108436.0,117.1403,117.2239,117.1217,117.1589,108436.0
2020-12-23 15:30:00,126.18,126.32,125.8,125.84,227385.0,117.1774,117.3074,116.8245,116.8617,227385.0
2020-12-24 09:30:00,125.99,126.16,125.44,125.76,179137.0,117.001,117.1589,116.4902,116.7874,179137.0
2020-12-24 10:00:00,125.74,125.74,125.59,125.65,45923.0,116.7688,116.7688,116.6295,116.6852,45923.0
2020-12-24 10:30:00,125.66,125.8,125.55,125.77,113903.0,116.6945,116.8245,116.5924,116.7967,113903.0
2020-12-24 11:00:00,125.77,125.85,125.61,125.61,67978.0,116.7967,116.871,116.6481,116.6481,67978.0
2020-12-24 11:30:00,125.62,125.68,125.54,125.67,118106.0,116.6574,116.7131,116.5831,116.7038,118106.0
2020-12-24 12:00:00,125.67,125.72,125.51,125.72,91308.0,116.7038,116.7503,116.5552,116.7503,91308.0
2020-12-24 12:30:00,125.75,126.14,125.74,126.14,180123.0,116.7781,117.1403,116.7688,117.1403,180123.0
2020-12-28 09:30:00,127.02,127.02,126.54,126.84,183693.0,117.9575,117.9575,117.5117,117.7903,183693.0
2020-12-28 10:00:00,126.89,127.24,126.85,127.2,127715.0,117.8368,118.1618,117.7996,118.1247,127715.0
2020-12-28 10:30:00,127.2,127.22,126.87,126.94,36466.0,118.1247,118.1432,117.8182,117.8832,36466.0
2020-12-28 11:00:00,126.94,126.94,126.68,126.74,51309.0,117.8832,117.8832,117.6418,117.6975,51309.0
2020-12-28 11:30:00,126.74,126.77,126.56,126.59,64249.0,117.6975,117.7253,117.5303,117.5582,64249.0
2020-12-28 12:00:00,126.56,126.67,126.5,126.57,60719.0,117.5303,117.6325,117.4746,117.5396,60719.0
2020-12-28 12:30:00,126.59,126.68,126.48,126.51,59227.0,117.5582,117.6418,117.456,117.4839,59227.0
2020-12-28 13:00:00,126.5,126.57,126.49,126.52,78328.0,117.4746,117.5396,117.4653,117.4932,78328.0
2020-12-28 13:30:00,126.52,126.64,126.48,126.57,52447.0,117.4932,117.6046,117.456,117.5396,52447.0
2020-12-28 14:00:00,126.58,126.73,126.56,126.58,55121.0,117.5489,117.6882,117.5303,117.5489,55121.0
2020-12-28 14:30:00,126.59,126.66,126.54,126.58,123843.0,117.5582,117.6232,117.5117,117.5489,123843.0
2020-12-28 15:00:00,126.56,126.58,126.42,126.42,52250.0,117.5303,117.5489,117.4003,117.4003,52250.0
2020-12-28 15:30:00,126.41,126.5,126.31,126.44,200727.0,117.391,117.4746,117.2982,117.4189,200727.0
2020-12-29 09:30:00,126.94,127.11,126.3,126.33,171843.0,117.8832,118.0411,117.2889,117.3167,171843.0
2020-12-29 10:00:00,126.36,126.54,126.1,126.2,97707.0,117.3446,117.5117,117.1031,117.196,97707.0
2020-12-29 10:30:00,126.18,126.34,126.09,126.3,89679.0,117.1774,117.326,117.0939,117.2889,89679.0
2020-12-29 11:00:00,126.29,126.29,126.06,126.21,34723.0,117.2796,117.2796,117.066,117.2053,34723.0
2020-12-29 11:30:00,126.21,126.37,126.18,126.24,59562.0,117.2053,117.3539,117.1774,117.2332,59562.0
2020-12-29 12:00:00,126.23,126.34,125.97,126.05,37089.0,117.2239,117.326,116.9824,117.0567,37089.0
2020-12-29 12:30:00,126.04,126.04,125.59,125.74,73580.0,117.0474,117.0474,116.6295,116.7688,73580.0
2020-12-29 13:00:00,125.71,125.81,125.57,125.78,29304.0,116.741,116.8338,116.611,116.806,29304.0
2020-12-29 13:30:00,125.75,125.81,125.65,125.77,74367.0,116.7781,116.8338,116.6852,116.7967,74367.0
2020-12-29 14:00:00,125.75,125.77,125.44,125.51,79177.0,116.7781,116.7967,116.4902,116.5552,79177.0
2020-12-29 14:30:00,125.52,125.71,125.47,125.65,39343.0,116.5645,116.741,116.5181,116.6852,39343.0
2020-12-29 15:00:00,125.62,125.99,125.6,125.99,643744.0,116.6574,117.001,116.6388,117.001,643744.0
2020-12-29 15:30:00,125.98,126.01,125.74,125.84,345641.0,116.9917,117.0196,116.7688,116.8617,345641.0
2020-12-30 09:30:00,126.03,126.92,126.03,126.86,112438.0,117.0381,117.8646,117.0381,117.8089,112438.0
2020-12-30 10:00:00,126.89,127.01,126.72,126.91,102084.0,117.8368,117.9482,117.6789,117.8553,102084.0
2020-12-30 10:30:00,126.92,127.01,126.78,126.87,106649.0,117.8646,117.9482,117.7346,117.8182,106649.0
2020-12-30 11:00:00,126.86,126.94,126.68,126.69,31187.0,117.8089,117.8832,117.6418,117.651,31187.0
2020-12-30 11:30:00,126.62,126.69,126.55,126.58,19610.0,117.586,117.651,117.521,117.5489,19610.0
2020-12-30 12:00:00,126.55,126.79,126.5,126.75,45379.0,117.521,117.7439,117.4746,117.7068,45379.0
2020-12-30 12:30:00,126.74,126.78,126.64,126.71,42063.0,117.6975,117.7346,117.6046,117.6696,42063.0
2020-12-30 13:00:00,126.7,126.76,126.61,126.61,14589.0,117.6603,117.7161,117.5768,117.5768,14589.0
2020-12-30 13:30:00,126.63,126.73,126.59,126.59,33819.0,117.5953,117.6882,117.5582,117.5582,33819.0
2020-12-30 14:00:00,126.61,126.66,126.55,126.56,42891.0,117.5768,117.6232,117.521,117.5303,42891.0
2020-12-30 14:30:00,126.56,126.61,126.45,126.49,41375.0,117.5303,117.5768,117.4282,117.4653,41375.0
2020-12-30 15:00:00,126.51,126.56,126.41,126.55,46897.0,117.4839,117.5303,117.391,117.521,46897.0
2020-12-30 15:30:00,126.59,126.8,126.55,126.67,84394.0,117.5582,117.7532,117.521,117.6325,84394.0
2020-12-31 09:30:00,126.71,126.73,126.09,126.33,72684.0,117.6696,117.6882,117.0939,117.3167,72684.0
2020-12-31 10:00:00,126.37,126.65,126.35,126.58,63195.0,117.3539,117.6139,117.3353,117.5489,63195.0
2020-12-31 10:30:00,126.58,126.73,126.57,126.65,24261.0,117.5489,117.6882,117.5396,117.6139,24261.0
2020-12-31 11:00:00,126.64,126.78,126.57,126.66,29832.0,117.6046,117.7346,117.5396,117.6232,29832.0
2020-12-31 11:30:00,126.66,126.68,126.57,126.67,111169.0,117.6232,117.6418,117.5396,117.6325,111169.0
2020-12-31 12:00:00,126.66,126.79,126.61,126.79,22287.0,117.6232,117.7439,117.5768,117.7439,22287.0
2020-12-31 12:30:00,126.79,126.86,126.77,126.84,49267.0,117.7439,117.8089,117.7253,117.7903,49267.0
2020-12-31 13:00:00,126.85,126.87,126.75,126.77,68925.0,117.7996,117.8182,117.7068,117.7253,68925.0
2020-12-31 13:30:00,126.77,126.83,126.71,126.82,61215.0,117.7253,117.7811,117.6696,117.7718,61215.0
2020-12-31 14:00:00,126.83,127.15,126.73,127.04,91563.0,117.7811,118.0782,117.6882,117.9761,91563.0
2020-12-31 14:30:00,127.05,127.24,127.04,127.13,117200.0,117.9854,118.1618,117.9761,118.0597,117200.0
2020-12-31 15:00:00,127.13,127.52,127.11,127.42,278976.0,118.0597,118.4218,118.0411,118.329,278976.0
2020-12-31 15:30:00,127.42,127.7,127.32,127.5,463239.0,118.329,118.589,118.2361,118.4033,463239.0
2021-01-04 09:30:00,127.96,128.22,127.35,127.49,416179.0,118.8304,119.0719,118.264,118.394,416179.0
2021-01-04 10:00:00,127.55,127.64,126.95,127.05,79876.0,118.4497,118.5333,117.8925,117.9854,79876.0
2021-01-04 10:30:00,127.03,127.05,125.81,126.01,154440.0,117.9668,117.9854,116.8338,117.0196,154440.0
2021-01-04 11:00:00,125.99,126.14,125.23,125.8,164266.0,117.001,117.1403,116.2952,116.8245,164266.0
2021-01-04 11:30:00,125.77,125.77,125.05,125.22,129657.0,116.7967,116.7967,116.1281,116.2859,129657.0
2021-01-04 12:00:00,125.18,125.29,124.62,125.12,138331.0,116.2488,116.3509,115.7287,116.1931,138331.0
2021-01-04 12:30:00,125.1,125.13,124.7,125.09,110637.0,116.1745,116.2023,115.803,116.1652,110637.0
2021-01-04 13:00:00,125.07,125.9,125.05,125.73,71797.0,116.1466,116.9174,116.1281,116.7595,71797.0
2021-01-04 13:30:00,125.75,125.93,125.55,125.92,77474.0,116.7781,116.9453,116.5924,116.936,77474.0
2021-01-04 14:00:00,125.86,125.89,125.4,125.52,56389.0,116.8803,116.9081,116.4531,116.5645,56389.0
2021-01-04 14:30:00,125.5,125.55,125.05,125.52,142487.0,116.5459,116.5924,116.1281,116.5645,142487.0
2021-01-04 15:00:00,125.46,125.52,125.13,125.3,88756.0,116.5088,116.5645,116.2023,116.3602,88756.0
2021-01-04 15:30:00,125.3,125.95,125.17,125.67,273034.0,116.3602,116.9638,116.2395,116.7038,273034.0
2021-01-05 09:30:00,125.56,126.57,125.56,126.12,234895.0,116.6017,117.5396,116.6017,117.1217,234895.0
2021-01-05 10:00:00,126.25,126.54,125.93,126.03,95353.0,117.2424,117.5117,116.9453,117.0381,95353.0
2021-01-05 10:30:00,126.05,126.2,125.53,125.85,107448.0,117.0567,117.196,116.5738,116.871,107448.0
2021-01-05 11:00:00,125.86,126.25,125.72,126.23,61644.0,116.8803,117.2424,116.7503,117.2239,61644.0
2021-01-05 11:30:00,126.26,126.42,126.21,126.29,54272.0,117.2517,117.4003,117.2053,117.2796,54272.0
2021-01-05 12:00:00,126.33,126.66,126.29,126.48,46970.0,117.3167,117.6232,117.2796,117.456,46970.0
2021-01-05 12:30:00,126.5,126.74,126.48,126.74,59310.0,117.4746,117.6975,117.456,117.6975,59310.0
2021-01-05 13:00:00,126.76,126.83,126.71,126.75,63364.0,117.7161,117.7811,117.6696,117.7068,63364.0
2021-01-05 13:30:00,126.76,126.85,126.67,126.85,21478.0,117.7161,117.7996,117.6325,117.7996,21478.0
2021-01-05 14:00:00,126.84,127.35,126.84,127.3,449808.0,117.7903,118.264,117.7903,118.2175,449808.0
2021-01-05 14:30:00,127.32,127.4,126.9,126.92,44288.0,118.2361,118.3104,117.8461,117.8646,44288.0
2021-01-05 15:00:00,126.9,127.18,126.77,126.84,53641.0,117.8461,118.1061,117.7253,117.7903,53641.0
2021-01-05 15:30:00,126.83,127.08,126.71,126.79,101489.0,117.7811,118.0132,117.6696,117.7439,101489.0
2021-01-06 09:30:00,127.36,128.59,127.34,128.58,398335.0,118.2732,119.4155,118.2547,119.4062,398335.0
2021-01-06 10:00:00,128.59,129.07,128.52,129.06,307933.0,119.4155,119.8612,119.3505,119.852,307933.0
2021-01-06 10:30:00,129.08,129.78,129.08,129.68,204342.0,119.8705,120.5206,119.8705,120.4277,204342.0
2021-01-06 11:00:00,129.72,129.96,129.67,129.88,121393.0,120.4649,120.6877,120.4184,120.6134,121393.0
2021-01-06 11:30:00,129.87,129.9,129.6,129.75,78953.0,120.6042,120.632,120.3534,120.4927,78953.0
2021-01-06 12:00:00,129.78,129.93,129.76,129.92,167184.0,120.5206,120.6599,120.502,120.6506,167184.0
2021-01-06 12:30:00,129.93,130.32,129.93,130.25,97574.0,120.6599,121.0221,120.6599,120.957,97574.0
2021-01-06 13:00:00,130.26,130.47,130.21,130.28,196801.0,120.9663,121.1614,120.9199,120.9849,196801.0
2021-01-06 13:30:00,130.29,130.58,130.26,130.44,125833.0,120.9942,121.2635,120.9663,121.1335,125833.0
2021-01-06 14:00:00,130.44,130.64,129.69,129.83,150519.0,121.1335,121.3192,120.437,120.567,150519.0
2021-01-06 14:30:00,129.84,130.21,129.04,129.72,388322.0,120.5763,120.9199,119.8334,120.4649,388322.0
2021-01-06 15:00:00,129.71,130.01,129.25,129.8,383522.0,120.4556,120.7342,120.0284,120.5392,383522.0
2021-01-06 15:30:00,129.77,129.93,129.43,129.77,362300.0,120.5113,120.6599,120.1956,120.5113,362300.0
2021-01-07 09:30:00,130.7,130.91,130.42,130.88,262942.0,121.3749,121.57,121.1149,121.5421,262942.0
2021-01-07 10:00:00,130.82,131.32,130.78,131.31,272747.0,121.4864,121.9507,121.4492,121.9414,272747.0
2021-01-07 10:30:00,131.33,131.41,131.23,131.32,114982.0,121.96,122.0343,121.8671,121.9507,114982.0
2021-01-07 11:00:00,131.38,131.5,131.04,131.07,165611.0,122.0064,122.1179,121.6907,121.7185,165611.0
2021-01-07 11:30:00,131.07,131.16,130.87,130.94,68287.0,121.7185,121.8021,121.5328,121.5978,68287.0
2021-01-07 12:00:00,131.02,131.06,130.87,130.94,136048.0,121.6721,121.7093,121.5328,121.5978,136048.0
2021-01-07 12:30:00,130.95,131.11,130.89,131.07,165314.0,121.6071,121.7557,121.5514,121.7185,165314.0
2021-01-07 13:00:00,131.09,131.21,130.88,130.88,125580.0,121.7371,121.8486,121.5421,121.5421,125580.0
2021-01-07 13:30:00,130.92,131.09,130.92,131.08,114437.0,121.5792,121.7371,121.5792,121.7278,114437.0
2021-01-07 14:00:00,131.07,131.15,130.91,130.91,93760.0,121.7185,121.7928,121.57,121.57,93760.0
2021-01-07 14:30:00,130.95,131.13,130.94,131.13,67881.0,121.6071,121.7743,121.5978,121.7743,67881.0
2021-01-07 15:00:00,131.11,131.21,130.93,131.03,125229.0,121.7557,121.8486,121.5885,121.6814,125229.0
2021-01-07 15:30:00,131.09,131.29,130.99,131.06,502015.0,121.7371,121.9228,121.6443,121.7093,502015.0
2021-01-08 09:30:00,131.62,131.67,131.26,131.54,186593.0,122.2293,122.2757,121.895,122.155,186593.0
2021-01-08 10:00:00,131.58,131.66,130.97,130.97,93698.0,122.1922,122.2665,121.6257,121.6257,93698.0
2021-01-08 10:30:00,131.0,131.64,131.0,131.58,109167.0,121.6535,122.2479,121.6535,122.1922,109167.0
2021-01-08 11:00:00,131.6,131.68,131.18,131.22,63446.0,122.2107,122.285,121.8207,121.8578,63446.0
2021-01-08 11:30:00,131.26,131.32,131.11,131.3,99915.0,121.895,121.9507,121.7557,121.9321,99915.0
2021-01-08 12:00:00,131.29,131.32,131.06,131.28,35122.0,121.9228,121.9507,121.7093,121.9136,35122.0
2021-01-08 12:30:00,131.29,131.29,130.99,131.01,46367.0,121.9228,121.9228,121.6443,121.6628,46367.0
2021-01-08 13:00:00,131.0,131.02,130.21,130.5,82086.0,121.6535,121.6721,120.9199,121.1892,82086.0
2021-01-08 13:30:00,130.51,130.51,129.94,130.17,65008.0,121.1985,121.1985,120.6692,120.8828,65008.0
2021-01-08 14:00:00,130.18,130.76,130.18,130.71,68173.0,120.892,121.4307,120.892,121.3842,68173.0
2021-01-08 14:30:00,130.76,130.92,130.43,130.88,72746.0,121.4307,121.5792,121.1242,121.5421,72746.0
2021-01-08 15:00:00,130.94,131.19,130.91,131.06,102062.0,121.5978,121.83,121.57,121.7093,102062.0
2021-01-08 15:30:00,131.04,131.38,130.95,131.32,202938.0,121.6907,122.0064,121.6071,121.9507,202938.0
2021-01-11 09:30:00,130.1,131.03,129.93,130.95,218452.0,120.8178,121.6814,120.6599,121.6071,218452.0
2021-01-11 10:00:00,130.91,131.07,130.73,131.02,72153.0,121.57,121.7185,121.4028,121.6721,72153.0
2021-01-11 10:30:00,131.01,131.12,130.85,131.08,51866.0,121.6628,121.765,121.5142,121.7278,51866.0
2021-01-11 11:00:00,131.08,131.28,130.78,131.24,152973.0,121.7278,121.9136,121.4492,121.8764,152973.0
2021-01-11 11:30:00,131.21,131.28,131.09,131.24,73598.0,121.8486,121.9136,121.7371,121.8764,73598.0
2021-01-11 12:00:00,131.22,131.3,131.15,131.19,122418.0,121.8578,121.9321,121.7928,121.83,122418.0
2021-01-11 12:30:00,131.2,131.44,131.2,131.37,36740.0,121.8393,122.0621,121.8393,121.9971,36740.0
2021-01-11 13:00:00,131.39,131.47,131.18,131.24,21408.0,122.0157,122.09,121.8207,121.8764,21408.0
2021-01-11 13:30:00,131.21,131.25,130.9,131.04,58454.0,121.8486,121.8857,121.5607,121.6907,58454.0
2021-01-11 14:00:00,131.03,131.12,130.83,130.97,61813.0,121.6814,121.765,121.4957,121.6257,61813.0
2021-01-11 14:30:00,130.95,131.3,130.92,131.28,88559.0,121.6071,121.9321,121.5792,121.9136,88559.0
2021-01-11 15:00:00,131.29,131.35,130.99,131.02,99398.0,121.9228,121.9786,121.6443,121.6721,99398.0
2021-01-11 15:30:00,131.01,131.27,130.93,131.17,229940.0,121.6628,121.9043,121.5885,121.8114,229940.0
2021-01-12 09:30:00,131.33,131.76,131.1,131.76,120297.0,121.96,122.3593,121.7464,122.3593,120297.0
2021-01-12 10:00:00,131.75,132.23,131.59,132.09,128564.0,122.35,122.7958,122.2014,122.6658,128564.0
2021-01-12 10:30:00,132.12,132.16,131.96,132.09,74085.0,122.6936,122.7308,122.545,122.6658,74085.0
2021-01-12 11:00:00,132.11,132.26,131.97,132.01,79687.0,122.6843,122.8236,122.5543,122.5915,79687.0
2021-01-12 11:30:00,132.01,132.02,131.67,131.89,59598.0,122.5915,122.6008,122.2757,122.48,59598.0
2021-01-12 12:00:00,131.89,131.91,131.37,131.8,146553.0,122.48,122.4986,121.9971,122.3965,146553.0
2021-01-12 12:30:00,131.77,131.91,131.62,131.84,46967.0,122.3686,122.4986,122.2293,122.4336,46967.0
2021-01-12 13:00:00,131.85,131.97,131.74,131.96,34312.0,122.4429,122.5543,122.3407,122.545,34312.0
2021-01-12 13:30:00,131.93,132.15,131.93,132.08,36182.0,122.5172,122.7215,122.5172,122.6565,36182.0
2021-01-12 14:00:00,132.08,132.22,132.06,132.09,56942.0,122.6565,122.7865,122.6379,122.6658,56942.0
2021-01-12 14:30:00,132.18,132.23,131.91,132.1,70661.0,122.7493,122.7958,122.4986,122.6751,70661.0
2021-01-12 15:00:00,132.13,132.27,132.08,132.12,97749.0,122.7029,122.8329,122.6565,122.6936,97749.0
2021-01-12 15:30:00,132.12,132.34,132.07,132.12,164086.0,122.6936,122.8979,122.6472,122.6936,164086.0
2021-01-13 09:30:00,132.07,132.2,131.59,131.73,295692.0,122.6472,122.7679,122.2014,122.3315,295692.0
2021-01-13 10:00:00,131.75,131.88,131.32,131.83,202098.0,122.35,122.4708,121.9507,122.4243,202098.0
2021-01-13 10:30:00,131.8,131.83,131.62,131.81,58719.0,122.3965,122.4243,122.2293,122.4057,58719.0
2021-01-13 11:00:00,131.78,131.82,131.56,131.67,68860.0,122.3779,122.415,122.1736,122.2757,68860.0
2021-01-13 11:30:00,131.68,131.71,131.56,131.56,325773.0,122.285,122.3129,122.1736,122.1736,325773.0
2021-01-13 12:00:00,131.62,131.69,131.44,131.69,35879.0,122.2293,122.2943,122.0621,122.2943,35879.0
2021-01-13 12:30:00,131.68,132.02,131.61,131.98,93723.0,122.285,122.6008,122.22,122.5636,93723.0
2021-01-13 13:00:00,131.94,132.01,131.85,131.97,98300.0,122.5265,122.5915,122.4429,122.5543,98300.0
2021-01-13 13:30:00,131.97,132.02,131.92,132.0,60188.0,122.5543,122.6008,122.5079,122.5822,60188.0
2021-01-13 14:00:00,131.99,132.24,131.86,132.19,70967.0,122.5729,122.8051,122.4522,122.7586,70967.0
2021-01-13 14:30:00,132.21,132.21,131.92,132.0,93680.0,122.7772,122.7772,122.5079,122.5822,93680.0
2021-01-13 15:00:00,132.01,132.02,131.72,131.74,106889.0,122.5915,122.6008,122.3222,122.3407,106889.0
2021-01-13 15:30:00,131.74,131.87,131.67,131.75,290122.0,122.3407,122.4615,122.2757,122.35,290122.0
2021-01-14 09:30:00,132.3,132.52,132.06,132.43,157148.0,122.8608,123.0651,122.6379,122.9815,157148.0
2021-01-14 10:00:00,132.41,132.59,132.29,132.52,48584.0,122.9629,123.1301,122.8515,123.0651,48584.0
2021-01-14 10:30:00,132.51,132.61,132.18,132.29,52969.0,123.0558,123.1487,122.7493,122.8515,52969.0
2021-01-14 11:00:00,132.31,132.43,132.23,132.37,38209.0,122.8701,122.9815,122.7958,122.9258,38209.0
2021-01-14 11:30:00,132.38,132.51,132.36,132.5,106292.0,122.9351,123.0558,122.9165,123.0465,106292.0
2021-01-14 12:00:00,132.5,132.68,132.49,132.67,55260.0,123.0465,123.2137,123.0372,123.2044,55260.0
2021-01-14 12:30:00,132.67,132.75,132.53,132.73,40410.0,123.2044,123.2787,123.0744,123.2601,40410.0
2021-01-14 13:00:00,132.72,132.79,132.61,132.68,48556.0,123.2508,123.3158,123.1487,123.2137,48556.0
2021-01-14 13:30:00,132.7,132.9,132.68,132.81,91556.0,123.2322,123.418,123.2137,123.3344,91556.0
2021-01-14 14:00:00,132.82,132.98,132.79,132.85,212141.0,123.3437,123.4923,123.3158,123.3715,212141.0
2021-01-14 14:30:00,132.87,132.93,132.61,132.67,67062.0,123.3901,123.4458,123.1487,123.2044,67062.0
2021-01-14 15:00:00,132.68,132.77,132.26,132.43,100022.0,123.2137,123.2973,122.8236,122.9815,100022.0
2021-01-14 15:30:00,132.43,132.57,132.07,132.25,343586.0,122.9815,123.1115,122.6472,122.8144,343586.0
2021-01-15 09:30:00,131.31,131.43,130.93,131.32,153372.0,121.9414,122.0529,121.5885,121.9507,153372.0
2021-01-15 10:00:00,131.28,131.35,130.01,130.3,453865.0,121.9136,121.9786,120.7342,121.0035,453865.0
2021-01-15 10:30:00,130.31,130.85,130.22,130.75,64735.0,121.0128,121.5142,120.9292,121.4214,64735.0
2021-01-15 11:00:00,130.72,131.02,130.42,131.01,121377.0,121.3935,121.6721,121.1149,121.6628,121377.0
2021-01-15 11:30:00,131.0,131.2,130.84,130.93,110755.0,121.6535,121.8393,121.505,121.5885,110755.0
2021-01-15 12:00:00,130.91,131.1,130.83,131.05,61922.0,121.57,121.7464,121.4957,121.7,61922.0
2021-01-15 12:30:00,131.03,131.37,131.02,131.36,50809.0,121.6814,121.9971,121.6721,121.9879,50809.0
2021-01-15 13:00:00,131.33,131.5,131.16,131.39,149098.0,121.96,122.1179,121.8021,122.0157,149098.0
2021-01-15 13:30:00,131.39,131.45,131.2,131.3,78299.0,122.0157,122.0714,121.8393,121.9321,78299.0
2021-01-15 14:00:00,131.29,131.4,131.2,131.34,42219.0,121.9228,122.025,121.8393,121.9693,42219.0
2021-01-15 14:30:00,131.39,131.62,131.35,131.4,42160.0,122.0157,122.2293,121.9786,122.025,42160.0
2021-01-15 15:00:00,131.42,131.61,131.29,131.41,40174.0,122.0436,122.22,121.9228,122.0343,40174.0
2021-01-15 15:30:00,131.43,131.43,131.06,131.17,244463.0,122.0529,122.0529,121.7093,121.8114,244463.0
2021-01-19 09:30:00,132.15,132.21,131.64,131.81,209755.0,122.7215,122.7772,122.2479,122.4057,209755.0
2021-01-19 10:00:00,131.79,131.86,131.41,131.67,103456.0,122.3872,122.4522,122.0343,122.2757,103456.0
2021-01-19 10:30:00,131.66,132.09,131.65,131.97,68943.0,122.2665,122.6658,122.2572,122.5543,68943.0
2021-01-19 11:00:00,131.94,132.07,131.69,131.9,220460.0,122.5265,122.6472,122.2943,122.4893,220460.0
2021-01-19 11:30:00,131.9,131.91,131.61,131.65,34832.0,122.4893,122.4986,122.22,122.2572,34832.0
2021-01-19 12:00:00,131.67,131.8,131.64,131.7,65032.0,122.2757,122.3965,122.2479,122.3036,65032.0
2021-01-19 12:30:00,131.71,132.0,131.67,131.95,71547.0,122.3129,122.5822,122.2757,122.5358,71547.0
2021-01-19 13:00:00,131.97,132.03,131.85,131.89,57294.0,122.5543,122.6101,122.4429,122.48,57294.0
2021-01-19 13:30:00,131.89,132.02,131.87,131.99,71613.0,122.48,122.6008,122.4615,122.5729,71613.0
2021-01-19 14:00:00,132.0,132.03,131.9,131.92,85039.0,122.5822,122.6101,122.4893,122.5079,85039.0
2021-01-19 14:30:00,131.94,131.97,131.84,131.91,71271.0,122.5265,122.5543,122.4336,122.4986,71271.0
2021-01-19 15:00:00,131.91,132.0,131.88,131.93,156713.0,122.4986,122.5822,122.4708,122.5172,156713.0
2021-01-19 15:30:00,131.94,132.03,131.8,131.84,228637.0,122.5265,122.6101,122.3965,122.4336,228637.0
2021-01-20 09:30:00,132.27,132.42,131.84,132.07,215902.0,122.8329,122.9722,122.4336,122.6472,215902.0
2021-01-20 10:00:00,132.04,132.53,132.04,132.33,149687.0,122.6193,123.0744,122.6193,122.8886,149687.0
2021-01-20 10:30:00,132.32,132.56,132.31,132.37,236776.0,122.8794,123.1022,122.8701,122.9258,236776.0
2021-01-20 11:00:00,132.39,132.39,132.04,132.14,92037.0,122.9444,122.9444,122.6193,122.7122,92037.0
2021-01-20 11:30:00,132.1,132.33,132.08,132.27,98260.0,122.6751,122.8886,122.6565,122.8329,98260.0
2021-01-20 12:00:00,132.27,132.47,132.27,132.46,91641.0,122.8329,123.0187,122.8329,123.0094,91641.0
2021-01-20 12:30:00,132.48,132.64,132.38,132.56,52868.0,123.0279,123.1765,122.9351,123.1022,52868.0
2021-01-20 13:00:00,132.59,132.69,132.55,132.61,42380.0,123.1301,123.223,123.093,123.1487,42380.0
2021-01-20 13:30:00,132.6,132.72,132.55,132.62,70635.0,123.1394,123.2508,123.093,123.158,70635.0
2021-01-20 14:00:00,132.61,132.64,132.42,132.53,61225.0,123.1487,123.1765,122.9722,123.0744,61225.0
2021-01-20 14:30:00,132.53,132.69,132.52,132.59,63983.0,123.0744,123.223,123.0651,123.1301,63983.0
2021-01-20 15:00:00,132.63,132.67,132.46,132.64,93335.0,123.1672,123.2044,123.0094,123.1765,93335.0
2021-01-20 15:30:00,132.63,132.85,132.61,132.67,216301.0,123.1672,123.3715,123.1487,123.2044,216301.0
2021-01-21 09:30:00,132.52,132.81,132.07,132.19,51113.0,123.0651,123.3344,122.6472,122.7586,51113.0
2021-01-21 10:00:00,132.24,132.38,132.0,132.37,74940.0,122.8051,122.9351,122.5822,122.9258,74940.0
2021-01-21 10:30:00,132.38,132.45,132.26,132.3,110059.0,122.9351,123.0001,122.8236,122.8608,110059.0
2021-01-21 11:00:00,132.31,132.38,132.08,132.24,34054.0,122.8701,122.9351,122.6565,122.8051,34054.0
2021-01-21 11:30:00,132.2,132.22,131.95,132.03,21104.0,122.7679,122.7865,122.5358,122.6101,21104.0
2021-01-21 12:00:00,132.08,132.08,131.81,131.95,33355.0,122.6565,122.6565,122.4057,122.5358,33355.0
2021-01-21 12:30:00,131.92,131.92,131.76,131.87,43749.0,122.5079,122.5079,122.3593,122.4615,43749.0
2021-01-21 13:00:00,131.91,132.0,131.85,131.91,32402.0,122.4986,122.5822,122.4429,122.4986,32402.0
2021-01-21 13:30:00,131.91,132.11,131.88,132.07,309177.0,122.4986,122.6843,122.4708,122.6472,309177.0
2021-01-21 14:00:00,132.08,132.22,132.03,132.18,35474.0,122.6565,122.7865,122.6101,122.7493,35474.0
2021-01-21 14:30:00,132.21,132.33,132.18,132.22,100072.0,122.7772,122.8886,122.7493,122.7865,100072.0
2021-01-21 15:00:00,132.21,132.28,132.12,132.15,165242.0,122.7772,122.8422,122.6936,122.7215,165242.0
2021-01-21 15:30:00,132.15,132.17,131.94,131.95,1198249.0,122.7215,122.7401,122.5265,122.5358,1198249.0
2021-01-22 09:30:00,131.21,131.33,130.86,130.95,168421.0,121.8486,121.96,121.5235,121.6071,168421.0
2021-01-22 10:00:00,130.95,131.15,130.68,130.73,213669.0,121.6071,121.7928,121.3564,121.4028,213669.0
2021-01-22 10:30:00,130.71,131.01,130.64,130.99,48659.0,121.3842,121.6628,121.3192,121.6443,48659.0
2021-01-22 11:00:00,131.04,131.2,130.98,131.06,25971.0,121.6907,121.8393,121.635,121.7093,25971.0
2021-01-22 11:30:00,131.04,131.46,131.03,131.46,85229.0,121.6907,122.0807,121.6814,122.0807,85229.0
2021-01-22 12:00:00,131.48,131.55,131.28,131.37,75392.0,122.0993,122.1643,121.9136,121.9971,75392.0
2021-01-22 12:30:00,131.37,131.46,131.29,131.43,44995.0,121.9971,122.0807,121.9228,122.0529,44995.0
2021-01-22 13:00:00,131.41,131.43,131.24,131.4,57696.0,122.0343,122.0529,121.8764,122.025,57696.0
2021-01-22 13:30:00,131.37,131.49,131.27,131.28,42047.0,121.9971,122.1086,121.9043,121.9136,42047.0
2021-01-22 14:00:00,131.27,131.36,131.2,131.29,53099.0,121.9043,121.9879,121.8393,121.9228,53099.0
2021-01-22 14:30:00,131.3,131.49,131.29,131.48,41629.0,121.9321,122.1086,121.9228,122.0993,41629.0
2021-01-22 15:00:00,131.5,131.64,131.35,131.63,79032.0,122.1179,122.2479,121.9786,122.2386,79032.0
2021-01-22 15:30:00,131.62,131.7,131.42,131.43,298055.0,122.2293,122.3036,122.0436,122.0529,298055.0
2021-01-25 09:30:00,131.0,131.15,130.67,130.81,195438.0,121.6535,121.7928,121.3471,121.4771,195438.0
2021-01-25 10:00:00,130.76,131.61,130.76,131.58,234631.0,121.4307,122.22,121.4307,122.1922,234631.0
2021-01-25 10:30:00,131.57,131.75,130.6,130.63,93739.0,122.1829,122.35,121.2821,121.3099,93739.0
2021-01-25 11:00:00,130.59,130.83,129.82,130.16,296474.0,121.2728,121.4957,120.5577,120.8735,296474.0
2021-01-25 11:30:00,130.18,130.76,130.05,130.76,107232.0,120.892,121.4307,120.7713,121.4307,107232.0
2021-01-25 12:00:00,130.77,130.83,130.32,130.45,95298.0,121.4399,121.4957,121.0221,121.1428,95298.0
2021-01-25 12:30:00,130.43,130.9,130.32,130.83,84095.0,121.1242,121.5607,121.0221,121.4957,84095.0
2021-01-25 13:00:00,130.88,131.17,130.72,131.12,101093.0,121.5421,121.8114,121.3935,121.765,101093.0
2021-01-25 13:30:00,131.15,131.25,130.88,131.0,48256.0,121.7928,121.8857,121.5421,121.6535,48256.0
2021-01-25 14:00:00,131.01,131.11,130.82,130.99,54983.0,121.6628,121.7557,121.4864,121.6443,54983.0
2021-01-25 14:30:00,130.99,131.1,130.89,130.94,98224.0,121.6443,121.7464,121.5514,121.5978,98224.0
2021-01-25 15:00:00,130.95,131.07,130.76,130.97,62843.0,121.6071,121.7185,121.4307,121.6257,62843.0
2021-01-25 15:30:00,130.98,131.31,130.93,131.29,210974.0,121.635,121.9414,121.5885,121.9228,210974.0
2021-01-26 09:30:00,131.79,132.0,131.21,131.25,172558.0,122.3872,122.5822,121.8486,121.8857,172558.0
2021-01-26 10:00:00,131.32,131.45,130.9,131.18,215918.0,121.9507,122.0714,121.5607,121.8207,215918.0
2021-01-26 10:30:00,131.19,131.19,130.68,130.75,102410.0,121.83,121.83,121.3564,121.4214,102410.0
2021-01-26 11:00:00,130.8,130.99,130.68,130.94,196903.0,121.4678,121.6443,121.3564,121.5978,196903.0
2021-01-26 11:30:00,130.9,130.92,130.5,130.53,271005.0,121.5607,121.5792,121.1892,121.2171,271005.0
2021-01-26 12:00:00,130.53,130.64,130.48,130.61,25623.0,121.2171,121.3192,121.1706,121.2914,25623.0
2021-01-26 12:30:00,130.65,130.76,130.52,130.68,42194.0,121.3285,121.4307,121.2078,121.3564,42194.0
2021-01-26 13:00:00,130.66,130.87,130.66,130.77,42803.0,121.3378,121.5328,121.3378,121.4399,42803.0
2021-01-26 13:30:00,130.78,130.87,130.72,130.72,75620.0,121.4492,121.5328,121.3935,121.3935,75620.0
2021-01-26 14:00:00,130.7,130.9,130.64,130.73,37937.0,121.3749,121.5607,121.3192,121.4028,37937.0
2021-01-26 14:30:00,130.73,130.93,130.68,130.91,356292.0,121.4028,121.5885,121.3564,121.57,356292.0
2021-01-26 15:00:00,130.9,131.05,130.82,131.04,111252.0,121.5607,121.7,121.4864,121.6907,111252.0
2021-01-26 15:30:00,131.06,131.08,130.57,130.63,428228.0,121.7093,121.7278,121.2542,121.3099,428228.0
2021-01-27 09:30:00,128.88,128.9,128.07,128.53,712980.0,119.6848,119.7034,118.9326,119.3598,712980.0
2021-01-27 10:00:00,128.54,129.16,128.39,129.13,294779.0,119.3691,119.9448,119.2298,119.917,294779.0
2021-01-27 10:30:00,129.17,129.26,128.76,129.22,226860.0,119.9541,120.0377,119.5734,120.0005,226860.0
2021-01-27 11:00:00,129.18,129.2,128.67,128.88,87610.0,119.9634,119.982,119.4898,119.6848,87610.0
2021-01-27 11:30:00,128.92,128.97,128.23,128.26,116680.0,119.7219,119.7684,119.0812,119.109,116680.0
2021-01-27 12:00:00,128.26,128.73,128.15,128.52,90551.0,119.109,119.5455,119.0069,119.3505,90551.0
2021-01-27 12:30:00,128.53,129.0,128.29,128.95,91328.0,119.3598,119.7962,119.1369,119.7498,91328.0
2021-01-27 13:00:00,128.97,129.09,128.72,129.02,121962.0,119.7684,119.8798,119.5362,119.8148,121962.0
2021-01-27 13:30:00,129.01,129.07,128.63,128.66,85873.0,119.8055,119.8612,119.4526,119.4805,85873.0
2021-01-27 14:00:00,128.66,128.89,128.17,128.24,81801.0,119.4805,119.6941,119.0255,119.0905,81801.0
2021-01-27 14:30:00,128.22,128.31,127.43,127.6,189420.0,119.0719,119.1555,118.3382,118.4961,189420.0
2021-01-27 15:00:00,127.58,128.11,127.42,127.5,160528.0,118.4775,118.9697,118.329,118.4033,160528.0
2021-01-27 15:30:00,127.5,127.73,127.01,127.66,852227.0,118.4033,118.6168,117.9482,118.5518,852227.0
2021-01-28 09:30:00,128.47,129.57,128.45,129.08,355900.0,119.304,120.3256,119.2855,119.8705,355900.0
2021-01-28 10:00:00,129.11,129.83,128.94,129.57,272653.0,119.8984,120.567,119.7405,120.3256,272653.0
2021-01-28 10:30:00,129.64,129.66,129.19,129.42,217183.0,120.3906,120.4091,119.9727,120.1863,217183.0
2021-01-28 11:00:00,129.51,129.9,129.26,129.31,131254.0,120.2698,120.632,120.0377,120.0841,131254.0
2021-01-28 11:30:00,129.35,129.7,129.18,129.64,118552.0,120.1213,120.4463,119.9634,120.3906,118552.0
2021-01-28 12:00:00,129.65,129.84,129.54,129.67,241859.0,120.3999,120.5763,120.2977,120.4184,241859.0
2021-01-28 12:30:00,129.67,129.77,129.57,129.61,100410.0,120.4184,120.5113,120.3256,120.3627,100410.0
2021-01-28 13:00:00,129.65,129.72,129.4,129.57,58162.0,120.3999,120.4649,120.1677,120.3256,58162.0
2021-01-28 13:30:00,129.59,129.92,129.59,129.84,28488.0,120.3441,120.6506,120.3441,120.5763,28488.0
2021-01-28 14:00:00,129.83,129.86,129.48,129.59,61866.0,120.567,120.5949,120.242,120.3441,61866.0
2021-01-28 14:30:00,129.62,129.77,129.47,129.7,98598.0,120.372,120.5113,120.2327,120.4463,98598.0
2021-01-28 15:00:00,129.68,129.68,129.33,129.33,133259.0,120.4277,120.4277,120.1027,120.1027,133259.0
2021-01-28 15:30:00,129.31,129.48,128.79,128.86,434870.0,120.0841,120.242,119.6012,119.6662,434870.0
2021-01-29 09:30:00,128.39,128.64,127.59,128.54,306761.0,119.2298,119.4619,118.4868,119.3691,306761.0
2021-01-29 10:00:00,128.58,128.87,128.38,128.63,128678.0,119.4062,119.6755,119.2205,119.4526,128678.0
2021-01-29 10:30:00,128.66,128.76,128.13,128.47,191251.0,119.4805,119.5734,118.9883,119.304,191251.0
2021-01-29 11:00:00,128.5,128.52,127.66,127.66,110559.0,119.3319,119.3505,118.5518,118.5518,110559.0
2021-01-29 11:30:00,127.62,127.73,127.27,127.63,64326.0,118.5147,118.6168,118.1897,118.524,64326.0
2021-01-29 12:00:00,127.58,127.63,126.72,126.86,142939.0,118.4775,118.524,117.6789,117.8089,142939.0
2021-01-29 12:30:00,126.86,126.94,126.01,126.35,342061.0,117.8089,117.8832,117.0196,117.3353,342061.0
2021-01-29 13:00:00,126.27,126.77,125.83,126.77,134006.0,117.261,117.7253,116.8524,117.7253,134006.0
2021-01-29 13:30:00,126.74,126.74,126.25,126.26,150328.0,117.6975,117.6975,117.2424,117.2517,150328.0
2021-01-29 14:00:00,126.3,126.98,126.3,126.64,76078.0,117.2889,117.9204,117.2889,117.6046,76078.0
2021-01-29 14:30:00,126.57,126.8,126.29,126.62,131436.0,117.5396,117.7532,117.2796,117.586,131436.0
2021-01-29 15:00:00,126.7,127.34,126.7,127.12,167855.0,117.6603,118.2547,117.6603,118.0504,167855.0
2021-01-29 15:30:00,127.18,127.43,126.47,126.52,371540.0,118.1061,118.3382,117.4467,117.4932,371540.0
2021-02-01 09:30:00,127.54,127.73,126.85,127.16,355727.0,118.4404,118.6168,117.7996,118.0875,355727.0
2021-02-01 10:00:00,126.98,127.37,126.95,127.05,143251.0,117.9204,118.2825,117.8925,117.9854,143251.0
2021-02-01 10:30:00,127.07,127.39,126.74,126.9,82770.0,118.0039,118.3011,117.6975,117.8461,82770.0
2021-02-01 11:00:00,126.92,127.55,126.76,127.51,86910.0,117.8646,118.4497,117.7161,118.4125,86910.0
2021-02-01 11:30:00,127.53,127.91,127.37,127.76,84522.0,118.4311,118.784,118.2825,118.6447,84522.0
2021-02-01 12:00:00,127.73,127.87,127.64,127.69,56021.0,118.6168,118.7469,118.5333,118.5797,56021.0
2021-02-01 12:30:00,127.72,127.88,127.64,127.87,106140.0,118.6076,118.7561,118.5333,118.7469,106140.0
2021-02-01 13:00:00,127.92,127.95,127.8,127.95,58550.0,118.7933,118.8211,118.6818,118.8211,58550.0
2021-02-01 13:30:00,127.96,128.06,127.79,128.0,96404.0,118.8304,118.9233,118.6726,118.8676,96404.0
2021-02-01 14:00:00,127.98,128.36,127.94,128.33,66107.0,118.849,119.2019,118.8119,119.174,66107.0
2021-02-01 14:30:00,128.34,128.54,128.32,128.37,113668.0,119.1833,119.3691,119.1647,119.2112,113668.0
2021-02-01 15:00:00,128.39,128.47,128.19,128.26,93922.0,119.2298,119.304,119.044,119.109,93922.0
2021-02-01 15:30:00,128.27,128.4,128.13,128.16,281708.0,119.1183,119.239,118.9883,119.0162,281708.0
2021-02-02 09:30:00,129.35,129.69,129.19,129.58,763198.0,120.1213,120.437,119.9727,120.3349,763198.0
2021-02-02 10:00:00,129.59,130.14,129.57,129.84,172066.0,120.3441,120.8549,120.3256,120.5763,172066.0
2021-02-02 10:30:00,129.85,130.07,129.71,130.04,205349.0,120.5856,120.7899,120.4556,120.762,205349.0
2021-02-02 11:00:00,130.02,130.47,130.01,130.38,160942.0,120.7435,121.1614,120.7342,121.0778,160942.0
2021-02-02 11:30:00,130.38,130.54,130.36,130.43,175696.0,121.0778,121.2264,121.0592,121.1242,175696.0
2021-02-02 12:00:00,130.45,130.5,130.18,130.2,56868.0,121.1428,121.1892,120.892,120.9106,56868.0
2021-02-02 12:30:00,130.2,130.42,130.19,130.42,35867.0,120.9106,121.1149,120.9013,121.1149,35867.0
2021-02-02 13:00:00,130.43,130.45,130.21,130.25,39343.0,121.1242,121.1428,120.9199,120.957,39343.0
2021-02-02 13:30:00,130.25,130.35,130.14,130.21,43682.0,120.957,121.0499,120.8549,120.9199,43682.0
2021-02-02 14:00:00,130.22,130.36,130.12,130.15,148324.0,120.9292,121.0592,120.8363,120.8642,148324.0
2021-02-02 14:30:00,130.16,130.41,130.16,130.37,50516.0,120.8735,121.1056,120.8735,121.0685,50516.0
2021-02-02 15:00:00,130.37,130.4,130.19,130.22,63903.0,121.0685,121.0963,120.9013,120.9292,63903.0
2021-02-02 15:30:00,130.22,130.26,129.79,129.85,335917.0,120.9292,120.9663,120.5299,120.5856,335917.0
2021-02-03 09:30:00,129.64,130.12,129.56,129.91,474339.0,120.3906,120.8363,120.3163,120.6413,474339.0
2021-02-03 10:00:00,129.9,130.0,129.42,129.42,187774.0,120.632,120.7249,120.1863,120.1863,187774.0
2021-02-03 10:30:00,129.4,129.81,129.28,129.75,563610.0,120.1677,120.5484,120.0563,120.4927,563610.0
2021-02-03 11:00:00,129.74,129.86,129.54,129.75,77039.0,120.4834,120.5949,120.2977,120.4927,77039.0
2021-02-03 11:30:00,129.8,130.12,129.73,130.07,307076.0,120.5392,120.8363,120.4742,120.7899,307076.0
2021-02-03 12:00:00,130.0,130.01,129.88,129.94,99713.0,120.7249,120.7342,120.6134,120.6692,99713.0
2021-02-03 12:30:00,129.95,130.15,129.87,130.12,66202.0,120.6785,120.8642,120.6042,120.8363,66202.0
2021-02-03 13:00:00,130.14,130.23,130.11,130.2,146364.0,120.8549,120.9385,120.827,120.9106,146364.0
2021-02-03 13:30:00,130.18,130.33,130.17,130.29,68583.0,120.892,121.0313,120.8828,120.9942,68583.0
2021-02-03 14:00:00,130.25,130.42,130.25,130.4,31434.0,120.957,121.1149,120.957,121.0963,31434.0
2021-02-03 14:30:00,130.41,130.47,130.32,130.4,96645.0,121.1056,121.1614,121.0221,121.0963,96645.0
2021-02-03 15:00:00,130.4,130.41,130.28,130.31,79612.0,121.0963,121.1056,120.9849,121.0128,79612.0
2021-02-03 15:30:00,130.3,130.41,130.21,130.21,410400.0,121.0035,121.1056,120.9199,120.9199,410400.0
2021-02-04 09:30:00,130.5,131.21,130.37,131.21,153569.0,121.1892,121.8486,121.0685,121.8486,153569.0
2021-02-04 10:00:00,131.32,131.41,131.13,131.14,103583.0,121.9507,122.0343,121.7743,121.7836,103583.0
2021-02-04 10:30:00,131.18,131.44,131.13,131.38,91600.0,121.8207,122.0621,121.7743,122.0064,91600.0
2021-02-04 11:00:00,131.4,131.58,131.37,131.46,84127.0,122.025,122.1922,121.9971,122.0807,84127.0
2021-02-04 11:30:00,131.44,131.55,131.41,131.47,84571.0,122.0621,122.1643,122.0343,122.09,84571.0
2021-02-04 12:00:00,131.46,131.62,131.46,131.61,42461.0,122.0807,122.2293,122.0807,122.22,42461.0
2021-02-04 12:30:00,131.61,131.69,131.55,131.59,73426.0,122.22,122.2943,122.1643,122.2014,73426.0
2021-02-04 13:00:00,131.58,131.73,131.57,131.66,39089.0,122.1922,122.3315,122.1829,122.2665,39089.0
2021-02-04 13:30:00,131.67,131.78,131.67,131.72,60472.0,122.2757,122.3779,122.2757,122.3222,60472.0
2021-02-04 14:00:00,131.71,131.79,131.67,131.73,35149.0,122.3129,122.3872,122.2757,122.3315,35149.0
2021-02-04 14:30:00,131.71,131.81,131.68,131.72,135867.0,122.3129,122.4057,122.285,122.3222,135867.0
2021-02-04 15:00:00,131.71,131.72,131.47,131.5,84926.0,122.3129,122.3222,122.09,122.1179,84926.0
2021-02-04 15:30:00,131.47,131.89,131.43,131.86,234123.0,122.09,122.48,122.0529,122.4522,234123.0
2021-02-05 09:30:00,132.76,132.88,132.54,132.65,166468.0,123.288,123.3994,123.0837,123.1858,166468.0
2021-02-05 10:00:00,132.6,132.66,132.3,132.59,177284.0,123.1394,123.1951,122.8608,123.1301,177284.0
2021-02-05 10:30:00,132.59,132.98,132.59,132.83,141542.0,123.1301,123.4923,123.1301,123.353,141542.0
2021-02-05 11:00:00,132.85,132.85,132.57,132.76,60449.0,123.3715,123.3715,123.1115,123.288,60449.0
2021-02-05 11:30:00,132.75,132.82,132.56,132.56,34826.0,123.2787,123.3437,123.1022,123.1022,34826.0
2021-02-05 12:00:00,132.54,132.67,132.52,132.62,50858.0,123.0837,123.2044,123.0651,123.158,50858.0
2021-02-05 12:30:00,132.62,132.74,132.6,132.71,66929.0,123.158,123.2694,123.1394,123.2415,66929.0
2021-02-05 13:00:00,132.72,132.73,132.54,132.61,44611.0,123.2508,123.2601,123.0837,123.1487,44611.0
2021-02-05 13:30:00,132.62,132.64,132.52,132.53,39483.0,123.158,123.1765,123.0651,123.0744,39483.0
2021-02-05 14:00:00,132.51,132.58,132.47,132.58,62410.0,123.0558,123.1208,123.0187,123.1208,62410.0
2021-02-05 14:30:00,132.58,132.61,132.42,132.51,36627.0,123.1208,123.1487,122.9722,123.0558,36627.0
2021-02-05 15:00:00,132.48,132.52,132.39,132.4,84519.0,123.0279,123.0651,122.9444,122.9537,84519.0
2021-02-05 15:30:00,132.42,132.59,132.4,132.54,255390.0,122.9722,123.1301,122.9537,123.0837,255390.0
2021-02-08 09:30:00,133.24,133.64,132.97,133.56,100536.0,123.7337,124.1052,123.483,124.0309,100536.0
2021-02-08 10:00:00,133.59,133.65,133.42,133.64,24409.0,124.0588,124.1145,123.9009,124.1052,24409.0
2021-02-08 10:30:00,133.62,133.69,133.38,133.41,37946.0,124.0866,124.1516,123.8637,123.8916,37946.0
2021-02-08 11:00:00,133.45,133.47,133.29,133.41,20344.0,123.9287,123.9473,123.7802,123.8916,20344.0
2021-02-08 11:30:00,133.43,133.54,133.29,133.47,55801.0,123.9102,124.0123,123.7802,123.9473,55801.0
2021-02-08 12:00:00,133.47,133.66,133.45,133.66,34306.0,123.9473,124.1238,123.9287,124.1238,34306.0
2021-02-08 12:30:00,133.64,133.66,133.56,133.59,52597.0,124.1052,124.1238,124.0309,124.0588,52597.0
2021-02-08 13:00:00,133.58,133.63,133.48,133.54,35935.0,124.0495,124.0959,123.9566,124.0123,35935.0
2021-02-08 13:30:00,133.55,133.63,133.42,133.51,91433.0,124.0216,124.0959,123.9009,123.9845,91433.0
2021-02-08 14:00:00,133.52,133.66,133.52,133.65,27410.0,123.9937,124.1238,123.9937,124.1145,27410.0
2021-02-08 14:30:00,133.64,133.78,133.59,133.75,51138.0,124.1052,124.2352,124.0588,124.2073,51138.0
2021-02-08 15:00:00,133.73,133.78,133.65,133.76,66605.0,124.1888,124.2352,124.1145,124.2166,66605.0
2021-02-08 15:30:00,133.78,134.07,133.73,134.07,180974.0,124.2352,124.5045,124.1888,124.5045,180974.0
2021-02-09 09:30:00,133.88,133.97,133.49,133.79,260538.0,124.3281,124.4116,123.9659,124.2445,260538.0
2021-02-09 10:00:00,133.78,133.81,133.59,133.73,120867.0,124.2352,124.2631,124.0588,124.1888,120867.0
2021-02-09 10:30:00,133.72,133.72,133.57,133.66,90644.0,124.1795,124.1795,124.0402,124.1238,90644.0
2021-02-09 11:00:00,133.64,133.68,133.47,133.65,53364.0,124.1052,124.1423,123.9473,124.1145,53364.0
2021-02-09 11:30:00,133.63,133.91,133.56,133.89,27389.0,124.0959,124.3559,124.0309,124.3373,27389.0
2021-02-09 12:00:00,133.9,134.18,133.88,134.14,51503.0,124.3466,124.6067,124.3281,124.5695,51503.0
2021-02-09 12:30:00,134.15,134.34,134.13,134.25,64252.0,124.5788,124.7552,124.5602,124.6717,64252.0
2021-02-09 13:00:00,134.31,134.31,134.05,134.06,93566.0,124.7274,124.7274,124.4859,124.4952,93566.0
2021-02-09 13:30:00,134.07,134.14,134.01,134.12,116729.0,124.5045,124.5695,124.4488,124.5509,116729.0
2021-02-09 14:00:00,134.13,134.2,134.11,134.17,171407.0,124.5602,124.6252,124.5417,124.5974,171407.0
2021-02-09 14:30:00,134.17,134.22,134.11,134.17,27185.0,124.5974,124.6438,124.5417,124.5974,27185.0
2021-02-09 15:00:00,134.15,134.2,134.03,134.04,60613.0,124.5788,124.6252,124.4674,124.4766,60613.0
2021-02-09 15:30:00,134.03,134.23,133.95,134.05,182617.0,124.4674,124.6531,124.3931,124.4859,182617.0
2021-02-10 09:30:00,134.67,134.92,134.51,134.73,154733.0,125.0617,125.2939,124.9131,125.1174,154733.0
2021-02-10 10:00:00,134.77,134.9,133.92,134.17,230645.0,125.1546,125.2753,124.3652,124.5974,230645.0
2021-02-10 10:30:00,134.22,134.33,133.55,134.3,204404.0,124.6438,124.746,124.0216,124.7181,204404.0
2021-02-10 11:00:00,134.3,134.5,134.12,134.25,309761.0,124.7181,124.9038,124.5509,124.6717,309761.0
2021-02-10 11:30:00,134.21,134.42,134.07,134.37,328606.0,124.6345,124.8295,124.5045,124.7831,328606.0
2021-02-10 12:00:00,134.32,134.32,133.99,134.2,48933.0,124.7367,124.7367,124.4302,124.6252,48933.0
2021-02-10 12:30:00,134.18,134.43,134.09,134.36,66058.0,124.6067,124.8388,124.5231,124.7738,66058.0
2021-02-10 13:00:00,134.33,134.53,134.31,134.5,302707.0,124.746,124.9317,124.7274,124.9038,302707.0
2021-02-10 13:30:00,134.52,134.59,134.35,134.42,40523.0,124.9224,124.9874,124.7645,124.8295,40523.0
2021-02-10 14:00:00,134.44,134.53,134.27,134.52,64023.0,124.8481,124.9317,124.6902,124.9224,64023.0
2021-02-10 14:30:00,134.56,134.74,134.48,134.74,184290.0,124.9595,125.1267,124.8853,125.1267,184290.0
2021-02-10 15:00:00,134.74,134.84,134.5,134.56,146032.0,125.1267,125.2196,124.9038,124.9595,146032.0
2021-02-10 15:30:00,134.57,134.64,134.21,134.46,318169.0,124.9688,125.0338,124.6345,124.8667,318169.0
2021-02-11 09:30:00,134.71,135.05,134.43,134.58,163802.0,125.0988,125.4146,124.8388,124.9781,163802.0
2021-02-11 10:00:00,134.56,134.8,134.55,134.73,65455.0,124.9595,125.1824,124.9503,125.1174,65455.0
2021-02-11 10:30:00,134.76,134.77,134.53,134.53,68204.0,125.1453,125.1546,124.9317,124.9317,68204.0
2021-02-11 11:00:00,134.56,134.58,134.27,134.49,42990.0,124.9595,124.9781,124.6902,124.8945,42990.0
2021-02-11 11:30:00,134.52,134.56,134.35,134.4,111340.0,124.9224,124.9595,124.7645,124.811,111340.0
2021-02-11 12:00:00,134.39,134.42,133.53,133.58,63451.0,124.8017,124.8295,124.003,124.0495,63451.0
2021-02-11 12:30:00,133.54,133.93,133.38,133.88,95488.0,124.0123,124.3745,123.8637,124.3281,95488.0
2021-02-11 13:00:00,133.85,134.14,133.71,134.05,42557.0,124.3002,124.5695,124.1702,124.4859,42557.0
2021-02-11 13:30:00,134.02,134.14,133.96,134.0,33197.0,124.4581,124.5695,124.4024,124.4395,33197.0
2021-02-11 14:00:00,133.97,134.06,133.79,134.06,218780.0,124.4116,124.4952,124.2445,124.4952,218780.0
2021-02-11 14:30:00,134.02,134.21,133.88,134.19,93954.0,124.4581,124.6345,124.3281,124.6159,93954.0
2021-02-11 15:00:00,134.17,134.35,134.14,134.25,38193.0,124.5974,124.7645,124.5695,124.6717,38193.0
2021-02-11 15:30:00,134.26,134.54,134.19,134.5,959281.0,124.6809,124.941,124.6159,124.9038,959281.0
2021-02-12 09:30:00,134.15,134.72,134.09,134.61,120820.0,124.5788,125.1081,124.5231,125.006,120820.0
2021-02-12 10:00:00,134.63,134.82,134.59,134.75,34243.0,125.0245,125.201,124.9874,125.136,34243.0
2021-02-12 10:30:00,134.7,135.06,134.6,134.96,101170.0,125.0896,125.4239,124.9967,125.331,101170.0
2021-02-12 11:00:00,134.96,134.99,134.79,134.8,45858.0,125.331,125.3589,125.1731,125.1824,45858.0
2021-02-12 11:30:00,134.83,135.0,134.82,134.93,24067.0,125.2103,125.3682,125.201,125.3031,24067.0
2021-02-12 12:00:00,134.99,135.08,134.87,134.91,59068.0,125.3589,125.4424,125.2474,125.2846,59068.0
2021-02-12 12:30:00,134.88,134.92,134.82,134.86,37761.0,125.2567,125.2939,125.201,125.2381,37761.0
2021-02-12 13:00:00,134.88,134.9,134.68,134.73,32181.0,125.2567,125.2753,125.071,125.1174,32181.0
2021-02-12 13:30:00,134.73,134.82,134.66,134.74,34689.0,125.1174,125.201,125.0524,125.1267,34689.0
2021-02-12 14:00:00,134.71,134.75,134.62,134.72,39368.0,125.0988,125.136,125.0153,125.1081,39368.0
2021-02-12 14:30:00,134.72,134.8,134.63,134.75,42912.0,125.1081,125.1824,125.0245,125.136,42912.0
2021-02-12 15:00:00,134.75,134.87,134.75,134.84,148312.0,125.136,125.2474,125.136,125.2196,148312.0
2021-02-12 15:30:00,134.84,135.37,134.81,135.32,816915.0,125.2196,125.7118,125.1917,125.6653,816915.0
2021-02-16 09:30:00,135.94,136.03,135.58,135.74,161762.0,126.2411,126.3247,125.9068,126.0554,161762.0
2021-02-16 10:00:00,135.73,135.87,135.42,135.72,86301.0,126.0461,126.1761,125.7582,126.0368,86301.0
2021-02-16 10:30:00,135.86,135.91,135.15,135.52,90396.0,126.1668,126.2132,125.5074,125.8511,90396.0
2021-02-16 11:00:00,135.5,135.66,135.35,135.38,27949.0,125.8325,125.9811,125.6932,125.721,27949.0
2021-02-16 11:30:00,135.35,135.58,135.26,135.28,28102.0,125.6932,125.9068,125.6096,125.6282,28102.0
2021-02-16 12:00:00,135.23,135.53,135.1,135.53,17496.0,125.5817,125.8603,125.461,125.8603,17496.0
2021-02-16 12:30:00,135.52,135.56,135.41,135.46,23082.0,125.8511,125.8882,125.7489,125.7953,23082.0
2021-02-16 13:00:00,135.48,135.52,135.38,135.48,46590.0,125.8139,125.8511,125.721,125.8139,46590.0
2021-02-16 13:30:00,135.48,135.58,135.38,135.42,21001.0,125.8139,125.9068,125.721,125.7582,21001.0
2021-02-16 14:00:00,135.42,135.61,135.42,135.61,41961.0,125.7582,125.9346,125.7582,125.9346,41961.0
2021-02-16 14:30:00,135.6,135.66,135.42,135.57,24940.0,125.9253,125.9811,125.7582,125.8975,24940.0
2021-02-16 15:00:00,135.59,135.61,135.45,135.52,32610.0,125.9161,125.9346,125.786,125.8511,32610.0
2021-02-16 15:30:00,135.52,135.62,135.29,135.39,129185.0,125.8511,125.9439,125.6375,125.7303,129185.0
2021-02-17 09:30:00,134.98,135.16,134.33,134.98,226686.0,125.3496,125.5167,124.746,125.3496,226686.0
2021-02-17 10:00:00,134.95,135.27,134.83,134.87,56985.0,125.3217,125.6189,125.2103,125.2474,56985.0
2021-02-17 10:30:00,134.86,135.05,134.76,134.93,107693.0,125.2381,125.4146,125.1453,125.3031,107693.0
2021-02-17 11:00:00,134.95,134.95,134.32,134.62,72746.0,125.3217,125.3217,124.7367,125.0153,72746.0
2021-02-17 11:30:00,134.61,134.76,134.36,134.76,58066.0,125.006,125.1453,124.7738,125.1453,58066.0
2021-02-17 12:00:00,134.75,134.9,134.66,134.9,140311.0,125.136,125.2753,125.0524,125.2753,140311.0
2021-02-17 12:30:00,134.88,134.95,134.79,134.86,50123.0,125.2567,125.3217,125.1731,125.2381,50123.0
2021-02-17 13:00:00,134.86,135.02,134.85,135.01,39103.0,125.2381,125.3867,125.2289,125.3774,39103.0
2021-02-17 13:30:00,134.99,135.03,134.87,134.97,30854.0,125.3589,125.396,125.2474,125.3403,30854.0
2021-02-17 14:00:00,134.99,135.26,134.99,135.05,45424.0,125.3589,125.6096,125.3589,125.4146,45424.0
2021-02-17 14:30:00,135.02,135.31,135.01,135.29,68282.0,125.3867,125.656,125.3774,125.6375,68282.0
2021-02-17 15:00:00,135.26,135.36,135.22,135.26,85997.0,125.6096,125.7025,125.5725,125.6096,85997.0
2021-02-17 15:30:00,135.26,135.39,135.21,135.32,244362.0,125.6096,125.7303,125.5632,125.6653,244362.0
2021-02-18 09:30:00,134.55,134.86,134.36,134.7,143234.0,124.9503,125.2381,124.7738,125.0896,143234.0
2021-02-18 10:00:00,134.7,134.72,133.92,134.04,178643.0,125.0896,125.1081,124.3652,124.4766,178643.0
2021-02-18 10:30:00,134.08,134.34,133.8,134.18,36686.0,124.5138,124.7552,124.2538,124.6067,36686.0
2021-02-18 11:00:00,134.17,134.43,134.07,134.26,45509.0,124.5974,124.8388,124.5045,124.6809,45509.0
2021-02-18 11:30:00,134.18,134.28,134.09,134.2,222367.0,124.6067,124.6995,124.5231,124.6252,222367.0
2021-02-18 12:00:00,134.2,134.21,133.97,134.14,191704.0,124.6252,124.6345,124.4116,124.5695,191704.0
2021-02-18 12:30:00,134.16,134.27,134.09,134.15,60724.0,124.5881,124.6902,124.5231,124.5788,60724.0
2021-02-18 13:00:00,134.11,134.57,134.01,134.55,70783.0,124.5417,124.9688,124.4488,124.9503,70783.0
2021-02-18 13:30:00,134.54,134.65,134.51,134.58,79516.0,124.941,125.0431,124.9131,124.9781,79516.0
2021-02-18 14:00:00,134.61,134.81,134.61,134.77,35266.0,125.006,125.1917,125.006,125.1546,35266.0
2021-02-18 14:30:00,134.79,134.88,134.68,134.84,53809.0,125.1731,125.2567,125.071,125.2196,53809.0
2021-02-18 15:00:00,134.78,134.91,134.71,134.79,256407.0,125.1638,125.2846,125.0988,125.1731,256407.0
2021-02-18 15:30:00,134.78,134.92,134.49,134.58,183632.0,125.1638,125.2939,124.8945,124.9781,183632.0
2021-02-19 09:30:00,135.26,135.75,135.23,135.75,259530.0,125.6096,126.0646,125.5817,126.0646,259530.0
2021-02-19 10:00:00,135.77,135.91,135.59,135.82,189541.0,126.0832,126.2132,125.9161,126.1296,189541.0
2021-02-19 10:30:00,135.81,135.91,135.69,135.74,66351.0,126.1204,126.2132,126.0089,126.0554,66351.0
2021-02-19 11:00:00,135.75,135.94,135.75,135.92,57424.0,126.0646,126.2411,126.0646,126.2225,57424.0
2021-02-19 11:30:00,135.9,135.94,135.77,135.77,62680.0,126.2039,126.2411,126.0832,126.0832,62680.0
2021-02-19 12:00:00,135.78,135.85,135.51,135.64,77084.0,126.0925,126.1575,125.8418,125.9625,77084.0
2021-02-19 12:30:00,135.65,135.73,135.48,135.65,41807.0,125.9718,126.0461,125.8139,125.9718,41807.0
2021-02-19 13:00:00,135.63,135.7,135.51,135.68,50883.0,125.9532,126.0182,125.8418,125.9996,50883.0
2021-02-19 13:30:00,135.67,135.89,135.56,135.86,55039.0,125.9903,126.1947,125.8882,126.1668,55039.0
2021-02-19 14:00:00,135.86,135.92,135.43,135.43,85355.0,126.1668,126.2225,125.7675,125.7675,85355.0
2021-02-19 14:30:00,135.45,135.74,135.45,135.73,81648.0,125.786,126.0554,125.786,126.0461,81648.0
2021-02-19 15:00:00,135.72,135.86,135.65,135.82,81873.0,126.0368,126.1668,125.9718,126.1296,81873.0
2021-02-19 15:30:00,135.83,135.98,135.51,135.61,268021.0,126.1389,126.2782,125.8418,125.9346,268021.0
2021-02-22 09:30:00,135.13,135.61,134.99,135.59,189321.0,125.4889,125.9346,125.3589,125.9161,189321.0
2021-02-22 10:00:00,135.63,135.96,135.55,135.83,121902.0,125.9532,126.2597,125.8789,126.1389,121902.0
2021-02-22 10:30:00,135.81,136.06,135.72,135.83,90235.0,126.1204,126.3525,126.0368,126.1389,90235.0
2021-02-22 11:00:00,135.79,136.01,135.64,135.96,92387.0,126.1018,126.3061,125.9625,126.2597,92387.0
2021-02-22 11:30:00,135.98,136.2,135.91,136.18,60134.0,126.2782,126.4825,126.2132,126.464,60134.0
2021-02-22 12:00:00,136.19,136.35,136.09,136.32,108970.0,126.4732,126.6218,126.3804,126.594,108970.0
2021-02-22 12:30:00,136.31,136.5,136.25,136.48,50897.0,126.5847,126.7611,126.529,126.7426,50897.0
2021-02-22 13:00:00,136.48,136.53,136.36,136.51,163089.0,126.7426,126.789,126.6311,126.7704,163089.0
2021-02-22 13:30:00,136.54,136.61,136.48,136.49,65054.0,126.7983,126.8633,126.7426,126.7518,65054.0
2021-02-22 14:00:00,136.52,136.54,136.37,136.51,84467.0,126.7797,126.7983,126.6404,126.7704,84467.0
2021-02-22 14:30:00,136.51,136.57,136.34,136.37,78367.0,126.7704,126.8261,126.6125,126.6404,78367.0
2021-02-22 15:00:00,136.38,136.4,135.89,135.92,90388.0,126.6497,126.6683,126.1947,126.2225,90388.0
2021-02-22 15:30:00,135.88,136.02,135.76,135.83,651822.0,126.1854,126.3154,126.0739,126.1389,651822.0
2021-02-23 09:30:00,135.69,135.78,133.85,134.52,522741.0,126.0089,126.0925,124.3002,124.9224,522741.0
2021-02-23 10:00:00,134.54,135.08,134.38,134.98,280075.0,124.941,125.4424,124.7924,125.3496,280075.0
2021-02-23 10:30:00,135.05,135.53,134.79,135.32,131392.0,125.4146,125.8603,125.1731,125.6653,131392.0
2021-02-23 11:00:00,135.37,135.62,134.96,135.08,148566.0,125.7118,125.9439,125.331,125.4424,148566.0
2021-02-23 11:30:00,135.1,135.39,134.89,135.01,64379.0,125.461,125.7303,125.266,125.3774,64379.0
2021-02-23 12:00:00,135.02,135.18,134.75,135.18,150596.0,125.3867,125.5353,125.136,125.5353,150596.0
2021-02-23 12:30:00,135.11,135.26,134.78,134.78,108358.0,125.4703,125.6096,125.1638,125.1638,108358.0
2021-02-23 13:00:00,134.78,135.45,134.75,135.44,137694.0,125.1638,125.786,125.136,125.7768,137694.0
2021-02-23 13:30:00,135.4,135.54,135.24,135.45,82675.0,125.7396,125.8696,125.591,125.786,82675.0
2021-02-23 14:00:00,135.43,135.8,135.41,135.79,101271.0,125.7675,126.1111,125.7489,126.1018,101271.0
2021-02-23 14:30:00,135.76,136.03,135.39,135.98,83562.0,126.0739,126.3247,125.7303,126.2782,83562.0
2021-02-23 15:00:00,135.98,136.59,135.96,136.48,263079.0,126.2782,126.8447,126.2597,126.7426,263079.0
2021-02-23 15:30:00,136.53,136.65,136.18,136.21,332064.0,126.789,126.9004,126.464,126.4918,332064.0
2021-02-24 09:30:00,136.13,136.75,135.99,136.64,359713.0,126.4175,126.9933,126.2875,126.8911,359713.0
2021-02-24 10:00:00,136.62,136.98,136.27,136.86,330245.0,126.8726,127.2069,126.5475,127.0954,330245.0
2021-02-24 10:30:00,136.87,137.27,136.8,137.17,91923.0,127.1047,127.4762,127.0397,127.3833,91923.0
2021-02-24 11:00:00,137.2,137.75,137.17,137.57,148206.0,127.4112,127.9219,127.3833,127.7548,148206.0
2021-02-24 11:30:00,137.57,137.85,137.56,137.84,289111.0,127.7548,128.0148,127.7455,128.0055,289111.0
2021-02-24 12:00:00,137.86,138.14,137.85,138.12,145361.0,128.0241,128.2841,128.0148,128.2655,145361.0
2021-02-24 12:30:00,138.13,138.2,137.96,137.96,190080.0,128.2748,128.3398,128.117,128.117,190080.0
2021-02-24 13:00:00,137.95,138.35,137.91,138.33,65864.0,128.1077,128.4791,128.0705,128.4606,65864.0
2021-02-24 13:30:00,138.34,138.54,138.32,138.45,168936.0,128.4699,128.6556,128.4513,128.572,168936.0
2021-02-24 14:00:00,138.5,138.52,138.24,138.34,92321.0,128.6184,128.637,128.377,128.4699,92321.0
2021-02-24 14:30:00,138.36,138.43,138.08,138.17,117338.0,128.4884,128.5534,128.2284,128.312,117338.0
2021-02-24 15:00:00,138.18,138.38,138.16,138.37,170423.0,128.3213,128.507,128.3027,128.4977,170423.0
2021-02-24 15:30:00,138.36,138.48,138.25,138.31,302717.0,128.4884,128.5999,128.3863,128.442,302717.0
2021-02-25 09:30:00,138.29,138.43,138.12,138.28,207472.0,128.4234,128.5534,128.2655,128.4141,207472.0
2021-02-25 10:00:00,138.22,138.24,137.64,137.69,118657.0,128.3584,128.377,127.8198,127.8662,118657.0
2021-02-25 10:30:00,137.76,137.77,136.97,137.31,117609.0,127.9312,127.9405,127.1976,127.5133,117609.0
2021-02-25 11:00:00,137.31,137.51,137.24,137.3,193309.0,127.5133,127.6991,127.4483,127.5041,193309.0
2021-02-25 11:30:00,137.29,137.29,136.45,136.6,158566.0,127.4948,127.4948,126.7147,126.854,158566.0
2021-02-25 12:00:00,136.58,136.69,136.19,136.25,66700.0,126.8354,126.9376,126.4732,126.529,66700.0
2021-02-25 12:30:00,136.24,136.24,135.14,135.25,256390.0,126.5197,126.5197,125.4982,125.6003,256390.0
2021-02-25 13:00:00,135.2,135.94,134.86,135.86,190406.0,125.5539,126.2411,125.2381,126.1668,190406.0
2021-02-25 13:30:00,135.85,136.05,135.5,135.77,95885.0,126.1575,126.3432,125.8325,126.0832,95885.0
2021-02-25 14:00:00,135.77,136.64,135.63,136.59,107745.0,126.0832,126.8911,125.9532,126.8447,107745.0
2021-02-25 14:30:00,136.52,136.53,135.82,135.91,59686.0,126.7797,126.789,126.1296,126.2132,59686.0
2021-02-25 15:00:00,135.81,136.01,135.08,135.13,156650.0,126.1204,126.3061,125.4424,125.4889,156650.0
2021-02-25 15:30:00,135.11,135.53,134.57,135.12,461612.0,125.4703,125.8603,124.9688,125.4796,461612.0
2021-02-26 09:30:00,135.48,135.75,134.68,134.74,388876.0,125.8139,126.0646,125.071,125.1267,388876.0
2021-02-26 10:00:00,134.65,134.71,133.13,133.18,873693.0,125.0431,125.0988,123.6316,123.678,873693.0
2021-02-26 10:30:00,133.22,134.69,133.22,134.41,268396.0,123.7151,125.0803,123.7151,124.8202,268396.0
2021-02-26 11:00:00,134.5,135.05,134.32,134.48,135408.0,124.9038,125.4146,124.7367,124.8853,135408.0
2021-02-26 11:30:00,134.48,135.29,134.47,134.94,220900.0,124.8853,125.6375,124.876,125.3124,220900.0
2021-02-26 12:00:00,134.96,135.72,134.91,135.48,192654.0,125.331,126.0368,125.2846,125.8139,192654.0
2021-02-26 12:30:00,135.48,135.66,135.07,135.11,167293.0,125.8139,125.9811,125.4332,125.4703,167293.0
2021-02-26 13:00:00,135.09,135.46,134.81,135.46,45757.0,125.4517,125.7953,125.1917,125.7953,45757.0
2021-02-26 13:30:00,135.34,135.34,134.57,134.77,107762.0,125.6839,125.6839,124.9688,125.1546,107762.0
2021-02-26 14:00:00,134.69,134.91,134.19,134.42,91956.0,125.0803,125.2846,124.6159,124.8295,91956.0
2021-02-26 14:30:00,134.41,134.88,134.36,134.79,237849.0,124.8202,125.2567,124.7738,125.1731,237849.0
2021-02-26 15:00:00,134.83,135.27,134.68,134.7,141217.0,125.2103,125.6189,125.071,125.0896,141217.0
2021-02-26 15:30:00,134.73,135.43,134.16,134.16,538342.0,125.1174,125.7675,124.5881,124.5881,538342.0
2021-03-01 09:30:00,135.96,136.77,135.96,136.68,215644.0,126.2597,127.0119,126.2597,126.9283,215644.0
2021-03-01 10:00:00,136.7,137.29,136.48,137.11,106325.0,126.9469,127.4948,126.7426,127.3276,106325.0
2021-03-01 10:30:00,137.12,137.44,137.09,137.43,101102.0,127.3369,127.6341,127.309,127.6248,101102.0
2021-03-01 11:00:00,137.4,137.6,137.16,137.36,81881.0,127.5969,127.7826,127.374,127.5598,81881.0
2021-03-01 11:30:00,137.43,137.53,137.35,137.46,99387.0,127.6248,127.7176,127.5505,127.6526,99387.0
2021-03-01 12:00:00,137.45,137.64,137.44,137.5,28179.0,127.6434,127.8198,127.6341,127.6898,28179.0
2021-03-01 12:30:00,137.53,137.63,137.34,137.34,27155.0,127.7176,127.8105,127.5412,127.5412,27155.0
2021-03-01 13:00:00,137.36,137.41,137.11,137.36,48087.0,127.5598,127.6062,127.3276,127.5598,48087.0
2021-03-01 13:30:00,137.38,137.61,137.38,137.56,117683.0,127.5783,127.7919,127.5783,127.7455,117683.0
2021-03-01 14:00:00,137.57,137.9,137.55,137.78,170136.0,127.7548,128.0612,127.7362,127.9498,170136.0
2021-03-01 14:30:00,137.82,137.95,137.76,137.8,57413.0,127.987,128.1077,127.9312,127.9684,57413.0
2021-03-01 15:00:00,137.79,137.83,137.49,137.57,87938.0,127.9591,127.9962,127.6805,127.7548,87938.0
2021-03-01 15:30:00,137.58,137.64,137.05,137.22,273661.0,127.7641,127.8198,127.2719,127.4298,273661.0
2021-03-02 09:30:00,137.28,137.43,136.8,137.31,277694.0,127.4855,127.6248,127.0397,127.5133,277694.0
2021-03-02 10:00:00,137.24,137.32,136.68,136.68,82388.0,127.4483,127.5226,126.9283,126.9283,82388.0
2021-03-02 10:30:00,136.66,136.96,136.5,136.91,74489.0,126.9097,127.1883,126.7611,127.1419,74489.0
2021-03-02 11:00:00,136.84,136.9,136.5,136.87,73966.0,127.0769,127.1326,126.7611,127.1047,73966.0
2021-03-02 11:30:00,136.85,136.86,136.31,136.6,62591.0,127.0862,127.0954,126.5847,126.854,62591.0
2021-03-02 12:00:00,136.57,137.0,136.49,136.93,65254.0,126.8261,127.2255,126.7518,127.1605,65254.0
2021-03-02 12:30:00,136.91,137.19,136.89,137.09,49722.0,127.1419,127.4019,127.1233,127.309,49722.0
2021-03-02 13:00:00,137.09,137.38,137.09,137.25,97356.0,127.309,127.5783,127.309,127.4576,97356.0
2021-03-02 13:30:00,137.24,137.49,137.22,137.33,121962.0,127.4483,127.6805,127.4298,127.5319,121962.0
2021-03-02 14:00:00,137.34,137.43,136.97,137.04,76919.0,127.5412,127.6248,127.1976,127.2626,76919.0
2021-03-02 14:30:00,137.05,137.45,136.99,137.34,113123.0,127.2719,127.6434,127.2162,127.5412,113123.0
2021-03-02 15:00:00,137.34,137.44,136.94,136.94,140076.0,127.5412,127.6341,127.1697,127.1697,140076.0
2021-03-02 15:30:00,136.93,137.14,136.52,136.54,5479221.0,127.1605,127.3555,126.7797,126.7983,5479221.0
2021-03-03 09:30:00,136.61,136.95,136.32,136.35,455756.0,126.8633,127.179,126.594,126.6218,455756.0
2021-03-03 10:00:00,136.33,136.62,135.97,136.34,133045.0,126.6033,126.8726,126.2689,126.6125,133045.0
2021-03-03 10:30:00,136.28,136.8,136.11,136.68,223433.0,126.5568,127.0397,126.399,126.9283,223433.0
2021-03-03 11:00:00,136.64,137.19,136.61,137.17,186747.0,126.8911,127.4019,126.8633,127.3833,186747.0
2021-03-03 11:30:00,137.18,137.21,136.92,137.02,93408.0,127.3926,127.4205,127.1512,127.244,93408.0
2021-03-03 12:00:00,136.99,137.1,136.91,137.0,174158.0,127.2162,127.3183,127.1419,127.2255,174158.0
2021-03-03 12:30:00,137.0,137.33,136.92,137.05,218484.0,127.2255,127.5319,127.1512,127.2719,218484.0
2021-03-03 13:00:00,137.08,137.48,137.02,137.39,164147.0,127.2997,127.6712,127.244,127.5876,164147.0
2021-03-03 13:30:00,137.35,137.39,136.82,136.92,78003.0,127.5505,127.5876,127.0583,127.1512,78003.0
2021-03-03 14:00:00,136.95,136.98,136.5,136.6,197516.0,127.179,127.2069,126.7611,126.854,197516.0
2021-03-03 14:30:00,136.59,136.96,136.25,136.91,381966.0,126.8447,127.1883,126.529,127.1419,381966.0
2021-03-03 15:00:00,136.89,136.96,136.33,136.43,482507.0,127.1233,127.1883,126.6033,126.6961,482507.0
2021-03-03 15:30:00,136.42,136.64,135.86,135.88,578658.0,126.6868,126.8911,126.1668,126.1854,578658.0
2021-03-04 09:30:00,135.83,136.3,135.35,135.6,300638.0,126.1389,126.5754,125.6932,125.9253,300638.0
2021-03-04 10:00:00,135.63,135.71,134.59,135.19,483140.0,125.9532,126.0275,124.9874,125.5446,483140.0
2021-03-04 10:30:00,135.18,135.53,134.97,135.39,235081.0,125.5353,125.8603,125.3403,125.7303,235081.0
2021-03-04 11:00:00,135.43,135.79,135.22,135.49,183244.0,125.7675,126.1018,125.5725,125.8232,183244.0
2021-03-04 11:30:00,135.48,136.08,135.44,136.02,129219.0,125.8139,126.3711,125.7768,126.3154,129219.0
2021-03-04 12:00:00,136.06,136.4,135.19,135.47,217504.0,126.3525,126.6683,125.5446,125.8046,217504.0
2021-03-04 12:30:00,135.42,135.48,133.93,134.07,272073.0,125.7582,125.8139,124.3745,124.5045,272073.0
2021-03-04 13:00:00,134.05,134.39,133.23,133.78,295582.0,124.4859,124.8017,123.7244,124.2352,295582.0
2021-03-04 13:30:00,133.82,133.84,132.02,132.07,286558.0,124.2723,124.2909,122.6008,122.6472,286558.0
2021-03-04 14:00:00,132.01,133.59,132.0,133.5,250109.0,122.5915,124.0588,122.5822,123.9752,250109.0
2021-03-04 14:30:00,133.51,134.11,132.88,134.04,189092.0,123.9845,124.5417,123.3994,124.4766,189092.0
2021-03-04 15:00:00,134.03,134.11,133.08,133.58,378313.0,124.4674,124.5417,123.5851,124.0495,378313.0
2021-03-04 15:30:00,133.55,134.19,133.53,134.0,565944.0,124.0216,124.6159,124.003,124.4395,565944.0
2021-03-05 09:30:00,135.77,135.77,133.97,134.52,620518.0,126.0832,126.0832,124.4116,124.9224,620518.0
2021-03-05 10:00:00,134.51,135.08,133.93,133.94,594435.0,124.9131,125.4424,124.3745,124.3838,594435.0
2021-03-05 10:30:00,133.95,134.18,133.44,133.77,277890.0,124.3931,124.6067,123.9195,124.2259,277890.0
2021-03-05 11:00:00,133.74,133.81,132.6,132.72,315256.0,124.198,124.2631,123.1394,123.2508,315256.0
2021-03-05 11:30:00,132.74,133.93,132.74,133.9,187026.0,123.2694,124.3745,123.2694,124.3466,187026.0
2021-03-05 12:00:00,133.89,134.86,133.78,134.79,188064.0,124.3373,125.2381,124.2352,125.1731,188064.0
2021-03-05 12:30:00,134.78,135.27,134.67,135.09,289500.0,125.1638,125.6189,125.0617,125.4517,289500.0
2021-03-05 13:00:00,135.08,135.78,134.75,135.77,268110.0,125.4424,126.0925,125.136,126.0832,268110.0
2021-03-05 13:30:00,135.79,136.3,135.63,136.05,147137.0,126.1018,126.5754,125.9532,126.3432,147137.0
2021-03-05 14:00:00,136.11,136.25,135.59,136.23,131845.0,126.399,126.529,125.9161,126.5104,131845.0
2021-03-05 14:30:00,136.26,136.66,136.17,136.59,130930.0,126.5383,126.9097,126.4547,126.8447,130930.0
2021-03-05 15:00:00,136.65,136.95,136.48,136.8,329924.0,126.9004,127.179,126.7426,127.0397,329924.0
2021-03-05 15:30:00,136.81,137.46,136.69,137.04,724459.0,127.049,127.6526,126.9376,127.2626,724459.0
2021-03-08 09:30:00,137.64,138.38,137.15,137.68,850688.0,127.8198,128.507,127.3648,127.8569,850688.0
2021-03-08 10:00:00,137.7,138.71,137.61,138.64,338509.0,127.8755,128.8135,127.7919,128.7484,338509.0
2021-03-08 10:30:00,138.62,139.04,138.45,138.89,348896.0,128.7299,129.1199,128.572,128.9806,348896.0
2021-03-08 11:00:00,138.88,139.27,138.76,139.25,409175.0,128.9713,129.3335,128.8599,129.3149,409175.0
2021-03-08 11:30:00,139.25,139.25,138.59,138.6,217931.0,129.3149,129.3149,128.702,128.7113,217931.0
2021-03-08 12:00:00,138.6,139.48,138.58,139.45,423287.0,128.7113,129.5285,128.6927,129.5007,423287.0
2021-03-08 12:30:00,139.44,139.7,139.38,139.5,370700.0,129.4914,129.7328,129.4357,129.5471,370700.0
2021-03-08 13:00:00,139.52,139.75,139.46,139.55,165525.0,129.5657,129.7793,129.5099,129.5935,165525.0
2021-03-08 13:30:00,139.61,139.61,138.42,138.47,261804.0,129.6492,129.6492,128.5441,128.5906,261804.0
2021-03-08 14:00:00,138.46,139.22,138.45,139.17,214656.0,128.5813,129.2871,128.572,129.2406,214656.0
2021-03-08 14:30:00,139.17,139.24,138.51,138.82,221761.0,129.2406,129.3056,128.6277,128.9156,221761.0
2021-03-08 15:00:00,138.83,138.83,138.21,138.4,314972.0,128.9249,128.9249,128.3491,128.5256,314972.0
2021-03-08 15:30:00,138.41,138.81,137.94,137.95,522488.0,128.5349,128.9063,128.0984,128.1077,522488.0
2021-03-09 09:30:00,139.08,139.08,138.09,138.65,780432.0,129.1571,129.1571,128.2377,128.7577,780432.0
2021-03-09 10:00:00,138.66,139.04,138.5,138.83,305179.0,128.767,129.1199,128.6184,128.9249,305179.0
2021-03-09 10:30:00,138.85,139.29,138.78,139.28,206016.0,128.9435,129.3521,128.8785,129.3428,206016.0
2021-03-09 11:00:00,139.29,139.51,139.14,139.16,136752.0,129.3521,129.5564,129.2128,129.2313,136752.0
2021-03-09 11:30:00,139.15,139.33,139.08,139.29,135020.0,129.2221,129.3892,129.1571,129.3521,135020.0
2021-03-09 12:00:00,139.3,139.4,139.22,139.34,81309.0,129.3614,129.4542,129.2871,129.3985,81309.0
2021-03-09 12:30:00,139.32,139.44,138.97,139.06,102063.0,129.3799,129.4914,129.0549,129.1385,102063.0
2021-03-09 13:00:00,139.07,139.25,138.89,139.0,244114.0,129.1478,129.3149,128.9806,129.0828,244114.0
2021-03-09 13:30:00,139.02,139.22,138.99,139.12,544470.0,129.1013,129.2871,129.0735,129.1942,544470.0
2021-03-09 14:00:00,139.14,139.23,138.85,138.9,307536.0,129.2128,129.2964,128.9435,128.9899,307536.0
2021-03-09 14:30:00,138.9,139.2,138.87,138.89,175603.0,128.9899,129.2685,128.962,128.9806,175603.0
2021-03-09 15:00:00,138.91,139.09,138.78,138.78,124614.0,128.9992,129.1663,128.8785,128.8785,124614.0
2021-03-09 15:30:00,138.78,138.79,138.06,138.13,709668.0,128.8785,128.8877,128.2098,128.2748,709668.0
2021-03-10 09:30:00,138.73,139.43,138.66,139.32,345823.0,128.832,129.4821,128.767,129.3799,345823.0
2021-03-10 10:00:00,139.4,139.48,138.69,138.71,223624.0,129.4542,129.5285,128.7949,128.8135,223624.0
2021-03-10 10:30:00,138.68,139.25,138.68,139.25,178995.0,128.7856,129.3149,128.7856,129.3149,178995.0
2021-03-10 11:00:00,139.27,139.54,139.13,139.34,428628.0,129.3335,129.5842,129.2035,129.3985,428628.0
2021-03-10 11:30:00,139.35,139.63,139.18,139.47,92788.0,129.4078,129.6678,129.2499,129.5192,92788.0
2021-03-10 12:00:00,139.51,139.61,139.27,139.32,84338.0,129.5564,129.6492,129.3335,129.3799,84338.0
2021-03-10 12:30:00,139.33,139.56,139.11,139.48,192419.0,129.3892,129.6028,129.1849,129.5285,192419.0
2021-03-10 13:00:00,139.51,139.79,139.11,139.78,143004.0,129.5564,129.8164,129.1849,129.8071,143004.0
2021-03-10 13:30:00,139.82,139.86,139.5,139.74,277863.0,129.8443,129.8814,129.5471,129.77,277863.0
2021-03-10 14:00:00,139.73,139.99,139.63,139.92,141886.0,129.7607,130.0021,129.6678,129.9371,141886.0
2021-03-10 14:30:00,139.94,140.17,139.86,139.97,316528.0,129.9557,130.1693,129.8814,129.9836,316528.0
2021-03-10 15:00:00,139.97,140.06,139.65,139.7,386721.0,129.9836,130.0671,129.6864,129.7328,386721.0
2021-03-10 15:30:00,139.69,139.82,139.55,139.59,426927.0,129.7235,129.8443,129.5935,129.6307,426927.0
2021-03-11 09:30:00,140.13,140.74,139.81,140.68,533821.0,130.1321,130.6986,129.835,130.6429,533821.0
2021-03-11 10:00:00,140.68,140.68,140.25,140.63,130486.0,130.6429,130.6429,130.2436,130.5965,130486.0
2021-03-11 10:30:00,140.63,141.04,140.54,140.96,141293.0,130.5965,130.9772,130.5129,130.9029,141293.0
2021-03-11 11:00:00,140.93,141.37,140.91,141.2,293267.0,130.8751,131.2837,130.8565,131.1258,293267.0
2021-03-11 11:30:00,141.21,141.32,140.99,140.99,106320.0,131.1351,131.2372,130.9308,130.9308,106320.0
2021-03-11 12:00:00,141.01,141.2,141.0,141.1,126804.0,130.9494,131.1258,130.9401,131.0329,126804.0
2021-03-11 12:30:00,141.13,141.18,140.92,141.07,136610.0,131.0608,131.1072,130.8658,131.0051,136610.0
2021-03-11 13:00:00,141.08,141.24,140.88,140.92,110295.0,131.0144,131.1629,130.8286,130.8658,110295.0
2021-03-11 13:30:00,140.93,141.01,140.85,140.86,139902.0,130.8751,130.9494,130.8008,130.8101,139902.0
2021-03-11 14:00:00,140.88,141.15,140.88,141.1,94765.0,130.8286,131.0794,130.8286,131.0329,94765.0
2021-03-11 14:30:00,141.11,141.12,140.73,140.74,70013.0,131.0422,131.0515,130.6893,130.6986,70013.0
2021-03-11 15:00:00,140.74,140.82,140.56,140.63,160442.0,130.6986,130.7729,130.5315,130.5965,160442.0
2021-03-11 15:30:00,140.63,140.67,140.44,140.52,261940.0,130.5965,130.6336,130.42,130.4943,261940.0
2021-03-12 09:30:00,140.7,141.0,140.5,140.97,424222.0,130.6615,130.9401,130.4757,130.9122,424222.0
2021-03-12 10:00:00,140.95,141.11,140.68,140.79,136223.0,130.8936,131.0422,130.6429,130.7451,136223.0
2021-03-12 10:30:00,140.79,141.09,140.69,140.97,161898.0,130.7451,131.0236,130.6522,130.9122,161898.0
2021-03-12 11:00:00,140.93,141.11,140.8,141.0,165853.0,130.8751,131.0422,130.7543,130.9401,165853.0
2021-03-12 11:30:00,141.0,141.04,140.84,140.97,237383.0,130.9401,130.9772,130.7915,130.9122,237383.0
2021-03-12 12:00:00,140.99,141.08,140.83,141.07,146544.0,130.9308,131.0144,130.7822,131.0051,146544.0
2021-03-12 12:30:00,141.06,141.15,140.93,140.99,85103.0,130.9958,131.0794,130.8751,130.9308,85103.0
2021-03-12 13:00:00,141.0,141.19,140.94,141.16,130689.0,130.9401,131.1165,130.8843,131.0887,130689.0
2021-03-12 13:30:00,141.19,141.2,141.01,141.06,93784.0,131.1165,131.1258,130.9494,130.9958,93784.0
2021-03-12 14:00:00,141.11,141.22,141.07,141.19,75277.0,131.0422,131.1444,131.0051,131.1165,75277.0
2021-03-12 14:30:00,141.2,141.33,141.16,141.32,117743.0,131.1258,131.2465,131.0887,131.2372,117743.0
2021-03-12 15:00:00,141.31,141.34,141.12,141.28,105963.0,131.228,131.2558,131.0515,131.2001,105963.0
2021-03-12 15:30:00,141.31,141.62,141.29,141.58,423540.0,131.228,131.5158,131.2094,131.4787,423540.0
2021-03-15 09:30:00,141.89,142.04,141.41,141.57,282888.0,131.7666,131.9059,131.3208,131.4694,282888.0
2021-03-15 10:00:00,141.53,141.84,141.26,141.78,123750.0,131.4323,131.7201,131.1815,131.6644,123750.0
2021-03-15 10:30:00,141.84,141.87,141.54,141.65,122311.0,131.7201,131.748,131.4415,131.5437,122311.0
2021-03-15 11:00:00,141.62,141.82,141.42,141.43,202392.0,131.5158,131.7016,131.3301,131.3394,202392.0
2021-03-15 11:30:00,141.44,141.48,141.1,141.45,60923.0,131.3487,131.3858,131.0329,131.358,60923.0
2021-03-15 12:00:00,141.43,141.77,141.42,141.76,124763.0,131.3394,131.6551,131.3301,131.6458,124763.0
2021-03-15 12:30:00,141.78,142.02,141.69,142.01,109593.0,131.6644,131.8873,131.5808,131.878,109593.0
2021-03-15 13:00:00,142.02,142.1,141.98,142.05,118621.0,131.8873,131.9616,131.8501,131.9152,118621.0
2021-03-15 13:30:00,142.05,142.22,142.02,142.22,114033.0,131.9152,132.073,131.8873,132.073,114033.0
2021-03-15 14:00:00,142.23,142.41,142.21,142.41,161837.0,132.0823,132.2495,132.0637,132.2495,161837.0
2021-03-15 14:30:00,142.41,142.45,142.25,142.33,1247849.0,132.2495,132.2866,132.1009,132.1752,1247849.0
2021-03-15 15:00:00,142.33,142.37,142.12,142.18,159164.0,132.1752,132.2123,131.9802,132.0359,159164.0
2021-03-15 15:30:00,142.18,142.88,142.07,142.83,353346.0,132.0359,132.6859,131.9337,132.6395,353346.0
2021-03-16 09:30:00,142.6,142.63,142.05,142.17,369619.0,132.4259,132.4538,131.9152,132.0266,369619.0
2021-03-16 10:00:00,142.16,142.19,141.8,141.87,128082.0,132.0173,132.0452,131.683,131.748,128082.0
2021-03-16 10:30:00,141.89,142.08,141.53,141.53,143399.0,131.7666,131.943,131.4323,131.4323,143399.0
2021-03-16 11:00:00,141.53,141.75,141.42,141.66,231132.0,131.4323,131.6366,131.3301,131.553,231132.0
2021-03-16 11:30:00,141.67,141.76,141.55,141.73,64233.0,131.5623,131.6458,131.4508,131.618,64233.0
2021-03-16 12:00:00,141.74,141.82,141.46,141.51,404031.0,131.6273,131.7016,131.3672,131.4137,404031.0
2021-03-16 12:30:00,141.5,141.81,141.47,141.76,71859.0,131.4044,131.6923,131.3765,131.6458,71859.0
2021-03-16 13:00:00,141.77,141.92,141.69,141.76,135275.0,131.6551,131.7944,131.5808,131.6458,135275.0
2021-03-16 13:30:00,141.77,141.77,141.5,141.59,165990.0,131.6551,131.6551,131.4044,131.488,165990.0
2021-03-16 14:00:00,141.54,141.77,141.23,141.3,369862.0,131.4415,131.6551,131.1537,131.2187,369862.0
2021-03-16 14:30:00,141.28,141.57,141.14,141.48,99404.0,131.2001,131.4694,131.0701,131.3858,99404.0
2021-03-16 15:00:00,141.48,141.73,141.3,141.59,191293.0,131.3858,131.618,131.2187,131.488,191293.0
2021-03-16 15:30:00,141.58,141.82,141.41,141.46,225448.0,131.4787,131.7016,131.3208,131.3672,225448.0
2021-03-17 09:30:00,141.19,141.56,141.02,141.24,241470.0,131.1165,131.4601,130.9586,131.1629,241470.0
2021-03-17 10:00:00,141.19,141.2,140.87,141.14,85348.0,131.1165,131.1258,130.8193,131.0701,85348.0
2021-03-17 10:30:00,141.16,141.17,140.56,140.7,107339.0,131.0887,131.0979,130.5315,130.6615,107339.0
2021-03-17 11:00:00,140.7,141.11,140.67,141.09,60964.0,130.6615,131.0422,130.6336,131.0236,60964.0
2021-03-17 11:30:00,141.09,141.3,141.06,141.26,41999.0,131.0236,131.2187,130.9958,131.1815,41999.0
2021-03-17 12:00:00,141.32,141.56,141.28,141.34,65449.0,131.2372,131.4601,131.2001,131.2558,65449.0
2021-03-17 12:30:00,141.35,141.35,141.15,141.16,108566.0,131.2651,131.2651,131.0794,131.0887,108566.0
2021-03-17 13:00:00,141.19,141.27,141.07,141.16,114629.0,131.1165,131.1908,131.0051,131.0887,114629.0
2021-03-17 13:30:00,141.14,141.23,141.02,141.06,79925.0,131.0701,131.1537,130.9586,130.9958,79925.0
2021-03-17 14:00:00,141.16,142.09,141.12,141.5,191921.0,131.0887,131.9523,131.0515,131.4044,191921.0
2021-03-17 14:30:00,141.39,142.25,141.37,142.13,117576.0,131.3022,132.1009,131.2837,131.9894,117576.0
2021-03-17 15:00:00,142.13,142.25,141.77,141.92,156383.0,131.9894,132.1009,131.6551,131.7944,156383.0
2021-03-17 15:30:00,141.91,142.23,141.83,142.2,375230.0,131.7851,132.0823,131.7109,132.0545,375230.0
2021-03-18 09:30:00,141.76,141.93,141.49,141.87,265094.0,131.6458,131.8037,131.3951,131.748,265094.0
2021-03-18 10:00:00,141.84,142.17,141.71,142.11,180634.0,131.7201,132.0266,131.5994,131.9709,180634.0
2021-03-18 10:30:00,142.07,142.29,141.96,142.1,164243.0,131.9337,132.138,131.8316,131.9616,164243.0
2021-03-18 11:00:00,142.13,142.61,142.13,142.59,70009.0,131.9894,132.4352,131.9894,132.4166,70009.0
2021-03-18 11:30:00,142.64,142.76,142.5,142.73,105290.0,132.4631,132.5745,132.333,132.5466,105290.0
2021-03-18 12:00:00,142.75,142.93,142.74,142.8,80414.0,132.5652,132.7324,132.5559,132.6116,80414.0
2021-03-18 12:30:00,142.8,142.82,142.14,142.23,107458.0,132.6116,132.6302,131.9987,132.0823,107458.0
2021-03-18 13:00:00,142.22,142.54,142.22,142.43,60985.0,132.073,132.3702,132.073,132.268,60985.0
2021-03-18 13:30:00,142.44,142.62,142.37,142.56,92656.0,132.2773,132.4445,132.2123,132.3888,92656.0
2021-03-18 14:00:00,142.57,142.57,141.79,141.79,190014.0,132.3981,132.3981,131.6737,131.6737,190014.0
2021-03-18 14:30:00,141.85,141.92,141.19,141.7,165557.0,131.7294,131.7944,131.1165,131.5901,165557.0
2021-03-18 15:00:00,141.69,141.72,141.01,141.33,227311.0,131.5808,131.6087,130.9494,131.2465,227311.0
2021-03-18 15:30:00,141.32,141.37,140.52,140.82,627438.0,131.2372,131.2837,130.4943,130.7729,627438.0
2021-03-19 09:30:00,140.8,140.8,139.41,140.16,563511.0,130.7543,130.7543,129.4635,130.16,563511.0
2021-03-19 10:00:00,140.1,140.49,139.77,140.32,181849.0,130.1043,130.4665,129.7978,130.3086,181849.0
2021-03-19 10:30:00,140.31,140.75,139.92,140.72,144382.0,130.2993,130.7079,129.9371,130.68,144382.0
2021-03-19 11:00:00,140.72,140.78,140.32,140.51,152874.0,130.68,130.7358,130.3086,130.485,152874.0
2021-03-19 11:30:00,140.53,141.26,140.46,141.12,100340.0,130.5036,131.1815,130.4386,131.0515,100340.0
2021-03-19 12:00:00,141.17,141.29,141.01,141.19,64001.0,131.0979,131.2094,130.9494,131.1165,64001.0
2021-03-19 12:30:00,141.2,141.36,141.09,141.28,152483.0,131.1258,131.2744,131.0236,131.2001,152483.0
2021-03-19 13:00:00,141.28,141.3,141.03,141.22,147024.0,131.2001,131.2187,130.9679,131.1444,147024.0
2021-03-19 13:30:00,141.21,141.39,141.12,141.33,340921.0,131.1351,131.3022,131.0515,131.2465,340921.0
2021-03-19 14:00:00,141.34,141.44,141.01,141.2,448477.0,131.2558,131.3487,130.9494,131.1258,448477.0
2021-03-19 14:30:00,141.21,141.48,141.17,141.48,339015.0,131.1351,131.3858,131.0979,131.3858,339015.0
2021-03-19 15:00:00,141.45,141.47,141.14,141.23,702787.0,131.358,131.3765,131.0701,131.1537,702787.0
2021-03-19 15:30:00,141.24,141.46,140.56,140.56,386683.0,131.1629,131.3672,130.5315,130.5315,386683.0
2021-03-22 09:30:00,140.16,140.16,139.44,139.79,330286.0,130.7606,130.7606,130.0889,130.4154,330286.0
2021-03-22 10:00:00,139.85,139.96,139.54,139.6,164956.0,130.4714,130.574,130.1822,130.2382,164956.0
2021-03-22 10:30:00,139.65,139.97,139.58,139.71,140592.0,130.2848,130.5833,130.2195,130.3408,140592.0
2021-03-22 11:00:00,139.72,139.85,139.6,139.71,51679.0,130.3501,130.4714,130.2382,130.3408,51679.0
2021-03-22 11:30:00,139.71,139.98,139.7,139.94,69634.0,130.3408,130.5927,130.3315,130.5554,69634.0
2021-03-22 12:00:00,139.95,140.01,139.8,139.9,64121.0,130.5647,130.6207,130.4247,130.518,64121.0
2021-03-22 12:30:00,139.92,139.98,139.8,139.97,69886.0,130.5367,130.5927,130.4247,130.5833,69886.0
2021-03-22 13:00:00,139.98,140.14,139.86,140.08,57703.0,130.5927,130.7419,130.4807,130.686,57703.0
2021-03-22 13:30:00,140.11,140.22,140.11,140.2,134429.0,130.714,130.8166,130.714,130.7979,134429.0
2021-03-22 14:00:00,140.2,140.35,140.19,140.29,114815.0,130.7979,130.9379,130.7886,130.8819,114815.0
2021-03-22 14:30:00,140.3,140.53,140.3,140.42,68990.0,130.8912,131.1058,130.8912,131.0032,68990.0
2021-03-22 15:00:00,140.42,140.56,140.27,140.27,357782.0,131.0032,131.1338,130.8632,130.8632,357782.0
2021-03-22 15:30:00,140.26,140.32,140.05,140.11,236117.0,130.8539,130.9099,130.658,130.714,236117.0
2021-03-23 09:30:00,139.59,139.81,139.25,139.81,212935.0,130.2288,130.4341,129.9116,130.4341,212935.0
2021-03-23 10:00:00,139.79,139.86,139.5,139.56,170644.0,130.4154,130.4807,130.1449,130.2008,170644.0
2021-03-23 10:30:00,139.56,139.57,138.98,139.15,249020.0,130.2008,130.2102,129.6597,129.8183,249020.0
2021-03-23 11:00:00,139.15,139.54,139.05,139.54,161052.0,129.8183,130.1822,129.725,130.1822,161052.0
2021-03-23 11:30:00,139.56,139.57,139.16,139.34,355512.0,130.2008,130.2102,129.8277,129.9956,355512.0
2021-03-23 12:00:00,139.39,139.5,139.18,139.28,289800.0,130.0422,130.1449,129.8463,129.9396,289800.0
2021-03-23 12:30:00,139.3,139.38,139.22,139.38,85806.0,129.9583,130.0329,129.8836,130.0329,85806.0
2021-03-23 13:00:00,139.39,139.43,139.29,139.35,53982.0,130.0422,130.0796,129.9489,130.0049,53982.0
2021-03-23 13:30:00,139.32,139.32,138.79,138.86,120951.0,129.9769,129.9769,129.4825,129.5478,120951.0
2021-03-23 14:00:00,138.84,138.91,138.65,138.72,101077.0,129.5291,129.5944,129.3519,129.4172,101077.0
2021-03-23 14:30:00,138.73,138.77,138.21,138.22,321629.0,129.4265,129.4638,128.9414,128.9507,321629.0
2021-03-23 15:00:00,138.22,138.49,137.74,137.92,178025.0,128.9507,129.2026,128.5029,128.6708,178025.0
2021-03-23 15:30:00,137.88,138.17,137.63,138.12,399631.0,128.6335,128.9041,128.4003,128.8574,399631.0
2021-03-24 09:30:00,138.76,139.52,138.74,138.98,362926.0,129.4545,130.1635,129.4358,129.6597,362926.0
2021-03-24 10:00:00,138.95,139.25,138.8,139.05,191787.0,129.6317,129.9116,129.4918,129.725,191787.0
2021-03-24 10:30:00,139.06,139.76,138.96,139.68,122112.0,129.7344,130.3874,129.6411,130.3128,122112.0
2021-03-24 11:00:00,139.76,139.78,139.34,139.4,133461.0,130.3874,130.4061,129.9956,130.0516,133461.0
2021-03-24 11:30:00,139.38,139.46,139.29,139.4,127111.0,130.0329,130.1075,129.9489,130.0516,127111.0
2021-03-24 12:00:00,139.42,139.76,139.38,139.69,108824.0,130.0702,130.3874,130.0329,130.3221,108824.0
2021-03-24 12:30:00,139.74,139.82,139.46,139.53,48171.0,130.3688,130.4434,130.1075,130.1729,48171.0
2021-03-24 13:00:00,139.5,139.5,138.92,139.14,105517.0,130.1449,130.1449,129.6038,129.809,105517.0
2021-03-24 13:30:00,139.16,139.39,138.92,139.34,317360.0,129.8277,130.0422,129.6038,129.9956,317360.0
2021-03-24 14:00:00,139.32,139.33,138.96,138.97,75911.0,129.9769,129.9863,129.6411,129.6504,75911.0
2021-03-24 14:30:00,138.94,138.98,138.58,138.65,139951.0,129.6224,129.6597,129.2866,129.3519,139951.0
2021-03-24 15:00:00,138.67,138.91,138.54,138.55,224844.0,129.3705,129.5944,129.2492,129.2586,224844.0
2021-03-24 15:30:00,138.55,138.58,137.9,137.9,460039.0,129.2586,129.2866,128.6522,128.6522,460039.0
2021-03-25 09:30:00,137.47,137.47,136.56,136.98,535499.0,128.251,128.251,127.402,127.7939,535499.0
2021-03-25 10:00:00,136.96,137.49,136.82,137.25,307771.0,127.7752,128.2697,127.6446,128.0458,307771.0
2021-03-25 10:30:00,137.25,137.4,136.61,136.97,206003.0,128.0458,128.1857,127.4487,127.7845,206003.0
2021-03-25 11:00:00,136.96,137.61,136.67,137.61,142013.0,127.7752,128.3816,127.5046,128.3816,142013.0
2021-03-25 11:30:00,137.61,138.34,137.52,138.31,252887.0,128.3816,129.0627,128.2976,129.0347,252887.0
2021-03-25 12:00:00,138.32,138.66,138.15,138.53,176981.0,129.044,129.3612,128.8854,129.2399,176981.0
2021-03-25 12:30:00,138.57,139.01,138.53,138.86,191355.0,129.2772,129.6877,129.2399,129.5478,191355.0
2021-03-25 13:00:00,138.84,139.05,138.62,138.69,127337.0,129.5291,129.725,129.3239,129.3892,127337.0
2021-03-25 13:30:00,138.73,139.06,138.5,138.54,149150.0,129.4265,129.7344,129.2119,129.2492,149150.0
2021-03-25 14:00:00,138.53,138.8,138.34,138.36,125931.0,129.2399,129.4918,129.0627,129.0813,125931.0
2021-03-25 14:30:00,138.35,139.22,138.35,139.14,142264.0,129.072,129.8836,129.072,129.809,142264.0
2021-03-25 15:00:00,139.14,139.51,139.04,139.48,154874.0,129.809,130.1542,129.7157,130.1262,154874.0
2021-03-25 15:30:00,139.47,139.87,139.41,139.57,564380.0,130.1169,130.4901,130.0609,130.2102,564380.0
2021-03-26 09:30:00,140.38,140.39,139.98,140.33,413802.0,130.9659,130.9752,130.5927,130.9192,413802.0
2021-03-26 10:00:00,140.37,140.83,140.36,140.81,201406.0,130.9565,131.3857,130.9472,131.367,201406.0
2021-03-26 10:30:00,140.82,140.88,140.41,140.42,169207.0,131.3763,131.4323,130.9938,131.0032,169207.0
2021-03-26 11:00:00,140.43,140.55,140.1,140.25,131312.0,131.0125,131.1244,130.7046,130.8446,131312.0
2021-03-26 11:30:00,140.28,140.54,140.2,140.48,130640.0,130.8726,131.1151,130.7979,131.0591,130640.0
2021-03-26 12:00:00,140.5,140.73,140.45,140.72,83981.0,131.0778,131.2924,131.0312,131.283,83981.0
2021-03-26 12:30:00,140.77,140.98,140.75,140.81,68788.0,131.3297,131.5256,131.311,131.367,68788.0
2021-03-26 13:00:00,140.85,141.05,140.78,140.82,71135.0,131.4043,131.5909,131.339,131.3763,71135.0
2021-03-26 13:30:00,140.83,140.87,140.29,140.55,131821.0,131.3857,131.423,130.8819,131.1244,131821.0
2021-03-26 14:00:00,140.55,140.59,139.98,140.54,145582.0,131.1244,131.1618,130.5927,131.1151,145582.0
2021-03-26 14:30:00,140.51,140.89,140.07,140.89,300273.0,131.0871,131.4416,130.6766,131.4416,300273.0
2021-03-26 15:00:00,140.87,141.06,140.7,141.01,153620.0,131.423,131.6002,131.2644,131.5536,153620.0
2021-03-26 15:30:00,141.02,142.27,141.02,142.14,601052.0,131.5629,132.7291,131.5629,132.6078,601052.0
2021-03-29 09:30:00,141.65,142.05,141.49,141.76,375661.0,132.1507,132.5239,132.0014,132.2533,375661.0
2021-03-29 10:00:00,141.74,141.89,141.1,141.1,202600.0,132.2346,132.3746,131.6376,131.6376,202600.0
2021-03-29 10:30:00,141.11,141.25,140.72,140.82,103933.0,131.6469,131.7775,131.283,131.3763,103933.0
2021-03-29 11:00:00,140.81,141.11,140.67,141.07,81886.0,131.367,131.6469,131.2364,131.6096,81886.0
2021-03-29 11:30:00,141.09,141.45,141.04,141.4,129282.0,131.6282,131.9641,131.5816,131.9174,129282.0
2021-03-29 12:00:00,141.38,141.45,140.88,141.29,122703.0,131.8988,131.9641,131.4323,131.8148,122703.0
2021-03-29 12:30:00,141.26,141.77,141.21,141.7,57163.0,131.7868,132.2626,131.7402,132.1973,57163.0
2021-03-29 13:00:00,141.72,141.91,141.44,141.5,97241.0,132.216,132.3932,131.9548,132.0107,97241.0
2021-03-29 13:30:00,141.49,141.91,141.42,141.46,113179.0,132.0014,132.3932,131.9361,131.9734,113179.0
2021-03-29 14:00:00,141.46,141.7,141.32,141.66,97775.0,131.9734,132.1973,131.8428,132.16,97775.0
2021-03-29 14:30:00,141.59,141.75,141.33,141.59,115851.0,132.0947,132.244,131.8521,132.0947,115851.0
2021-03-29 15:00:00,141.67,142.09,141.67,142.0,170477.0,132.1693,132.5612,132.1693,132.4772,170477.0
2021-03-29 15:30:00,142.02,142.03,141.36,141.43,324230.0,132.4959,132.5052,131.8801,131.9454,324230.0
2021-03-30 09:30:00,141.05,141.48,140.95,141.24,245422.0,131.5909,131.9921,131.4976,131.7682,245422.0
2021-03-30 10:00:00,141.24,141.54,141.0,141.53,112859.0,131.7682,132.0481,131.5443,132.0387,112859.0
2021-03-30 10:30:00,141.56,141.76,141.49,141.54,236723.0,132.0667,132.2533,132.0014,132.0481,236723.0
2021-03-30 11:00:00,141.54,141.75,141.44,141.48,177138.0,132.0481,132.244,131.9548,131.9921,177138.0
2021-03-30 11:30:00,141.49,141.58,141.25,141.28,102645.0,132.0014,132.0854,131.7775,131.8055,102645.0
2021-03-30 12:00:00,141.27,141.42,141.13,141.3,111199.0,131.7962,131.9361,131.6656,131.8242,111199.0
2021-03-30 12:30:00,141.3,141.43,141.24,141.4,88425.0,131.8242,131.9454,131.7682,131.9174,88425.0
2021-03-30 13:00:00,141.39,141.44,141.18,141.34,209531.0,131.9081,131.9548,131.7122,131.8615,209531.0
2021-03-30 13:30:00,141.35,141.43,141.24,141.33,196903.0,131.8708,131.9454,131.7682,131.8521,196903.0
2021-03-30 14:00:00,141.33,141.57,141.2,141.55,107858.0,131.8521,132.076,131.7309,132.0574,107858.0
2021-03-30 14:30:00,141.54,141.88,141.43,141.88,592657.0,132.0481,132.3653,131.9454,132.3653,592657.0
2021-03-30 15:00:00,141.86,141.97,141.71,141.85,159466.0,132.3466,132.4492,132.2067,132.3373,159466.0
2021-03-30 15:30:00,141.84,141.91,141.32,141.73,525401.0,132.3279,132.3932,131.8428,132.2253,525401.0
2021-03-31 09:30:00,141.88,142.24,141.71,141.84,223893.0,132.3653,132.7011,132.2067,132.3279,223893.0
2021-03-31 10:00:00,141.83,141.96,141.54,141.55,350850.0,132.3186,132.4399,132.0481,132.0574,350850.0
2021-03-31 10:30:00,141.56,141.83,141.47,141.81,245187.0,132.0667,132.3186,131.9828,132.3,245187.0
2021-03-31 11:00:00,141.82,141.9,141.72,141.72,179317.0,132.3093,132.3839,132.216,132.216,179317.0
2021-03-31 11:30:00,141.69,141.92,141.58,141.79,72727.0,132.188,132.4026,132.0854,132.2813,72727.0
2021-03-31 12:00:00,141.82,141.93,141.81,141.9,90245.0,132.3093,132.4119,132.3,132.3839,90245.0
2021-03-31 12:30:00,141.91,142.09,141.88,142.09,54469.0,132.3932,132.5612,132.3653,132.5612,54469.0
2021-03-31 13:00:00,142.11,142.24,142.1,142.14,59138.0,132.5798,132.7011,132.5705,132.6078,59138.0
2021-03-31 13:30:00,142.14,142.28,142.08,142.26,152071.0,132.6078,132.7384,132.5518,132.7198,152071.0
2021-03-31 14:00:00,142.25,142.28,142.04,142.19,86920.0,132.7104,132.7384,132.5145,132.6545,86920.0
2021-03-31 14:30:00,142.19,142.37,142.08,142.1,156646.0,132.6545,132.8224,132.5518,132.5705,156646.0
2021-03-31 15:00:00,142.08,142.16,141.95,142.06,168885.0,132.5518,132.6265,132.4306,132.5332,168885.0
2021-03-31 15:30:00,142.06,142.19,141.54,141.63,628520.0,132.5332,132.6545,132.0481,132.132,628520.0
2021-04-01 09:30:00,142.14,142.18,141.77,141.81,467156.0,132.6078,132.6451,132.2626,132.3,467156.0
2021-04-01 10:00:00,141.81,142.25,141.81,142.24,132828.0,132.3,132.7104,132.3,132.7011,132828.0
2021-04-01 10:30:00,142.24,142.27,142.08,142.22,99767.0,132.7011,132.7291,132.5518,132.6825,99767.0
2021-04-01 11:00:00,142.21,142.35,142.16,142.22,131246.0,132.6731,132.8037,132.6265,132.6825,131246.0
2021-04-01 11:30:00,142.22,142.37,142.22,142.32,165011.0,132.6825,132.8224,132.6825,132.7758,165011.0
2021-04-01 12:00:00,142.32,142.6,142.32,142.52,208159.0,132.7758,133.037,132.7758,132.9623,208159.0
2021-04-01 12:30:00,142.52,142.6,142.47,142.51,105428.0,132.9623,133.037,132.9157,132.953,105428.0
2021-04-01 13:00:00,142.53,142.62,142.48,142.54,59841.0,132.9717,133.0556,132.925,132.981,59841.0
2021-04-01 13:30:00,142.53,142.74,142.51,142.66,114898.0,132.9717,133.1676,132.953,133.0929,114898.0
2021-04-01 14:00:00,142.65,142.76,142.65,142.67,167548.0,133.0836,133.1862,133.0836,133.1023,167548.0
2021-04-01 14:30:00,142.67,142.79,142.63,142.71,160836.0,133.1023,133.2142,133.065,133.1396,160836.0
2021-04-01 15:00:00,142.71,142.76,142.53,142.58,288294.0,133.1396,133.1862,132.9717,133.0183,288294.0
2021-04-01 15:30:00,142.59,143.09,142.53,143.07,432257.0,133.0276,133.4941,132.9717,133.4755,432257.0
2021-04-05 09:30:00,144.18,144.35,143.92,143.98,286324.0,134.511,134.6696,134.2685,134.3244,286324.0
2021-04-05 10:00:00,143.98,144.3,143.77,144.27,241808.0,134.3244,134.623,134.1285,134.595,241808.0
2021-04-05 10:30:00,144.27,144.44,144.23,144.29,126875.0,134.595,134.7536,134.5577,134.6136,126875.0
2021-04-05 11:00:00,144.29,144.47,144.25,144.33,183980.0,134.6136,134.7816,134.5763,134.651,183980.0
2021-04-05 11:30:00,144.35,144.53,144.33,144.44,179646.0,134.6696,134.8375,134.651,134.7536,179646.0
2021-04-05 12:00:00,144.41,144.47,144.3,144.42,55936.0,134.7256,134.7816,134.623,134.7349,55936.0
2021-04-05 12:30:00,144.43,144.57,144.32,144.35,77528.0,134.7442,134.8749,134.6416,134.6696,77528.0
2021-04-05 13:00:00,144.33,144.47,144.22,144.27,80137.0,134.651,134.7816,134.5483,134.595,80137.0
2021-04-05 13:30:00,144.26,144.39,144.2,144.38,68144.0,134.5857,134.7069,134.5297,134.6976,68144.0
2021-04-05 14:00:00,144.37,144.38,144.25,144.29,68860.0,134.6883,134.6976,134.5763,134.6136,68860.0
2021-04-05 14:30:00,144.29,144.41,144.17,144.17,56566.0,134.6136,134.7256,134.5017,134.5017,56566.0
2021-04-05 15:00:00,144.14,144.4,144.07,144.28,533721.0,134.4737,134.7163,134.4084,134.6043,533721.0
2021-04-05 15:30:00,144.29,144.6,144.23,144.42,304011.0,134.6136,134.9028,134.5577,134.7349,304011.0
2021-04-06 09:30:00,144.29,144.77,144.23,144.71,425619.0,134.6136,135.0614,134.5577,135.0055,425619.0
2021-04-06 10:00:00,144.71,144.91,144.6,144.81,236862.0,135.0055,135.1921,134.9028,135.0988,236862.0
2021-04-06 10:30:00,144.83,144.97,144.67,144.75,568556.0,135.1174,135.248,134.9682,135.0428,568556.0
2021-04-06 11:00:00,144.73,144.73,144.57,144.7,78615.0,135.0241,135.0241,134.8749,134.9961,78615.0
2021-04-06 11:30:00,144.69,144.79,144.62,144.72,93827.0,134.9868,135.0801,134.9215,135.0148,93827.0
2021-04-06 12:00:00,144.72,144.81,144.69,144.76,99911.0,135.0148,135.0988,134.9868,135.0521,99911.0
2021-04-06 12:30:00,144.76,144.79,144.59,144.77,72668.0,135.0521,135.0801,134.8935,135.0614,72668.0
2021-04-06 13:00:00,144.78,144.79,144.53,144.57,80191.0,135.0708,135.0801,134.8375,134.8749,80191.0
2021-04-06 13:30:00,144.56,144.77,144.52,144.74,109810.0,134.8655,135.0614,134.8282,135.0335,109810.0
2021-04-06 14:00:00,144.75,144.82,144.7,144.74,117215.0,135.0428,135.1081,134.9961,135.0335,117215.0
2021-04-06 14:30:00,144.72,144.75,144.58,144.61,179209.0,135.0148,135.0428,134.8842,134.9122,179209.0
2021-04-06 15:00:00,144.61,144.65,144.39,144.49,120050.0,134.9122,134.9495,134.7069,134.8002,120050.0
2021-04-06 15:30:00,144.53,144.55,144.32,144.5,196709.0,134.8375,134.8562,134.6416,134.8096,196709.0
2021-04-07 09:30:00,144.65,144.76,144.36,144.4,235219.0,134.9495,135.0521,134.6789,134.7163,235219.0
2021-04-07 10:00:00,144.4,144.46,144.23,144.42,245795.0,134.7163,134.7722,134.5577,134.7349,245795.0
2021-04-07 10:30:00,144.44,144.46,144.23,144.28,44445.0,134.7536,134.7722,134.5577,134.6043,44445.0
2021-04-07 11:00:00,144.24,144.25,144.0,144.04,150172.0,134.567,134.5763,134.3431,134.3804,150172.0
2021-04-07 11:30:00,144.05,144.05,143.73,143.85,146460.0,134.3897,134.3897,134.0912,134.2031,146460.0
2021-04-07 12:00:00,143.85,143.92,143.66,143.7,172893.0,134.2031,134.2685,134.0259,134.0632,172893.0
2021-04-07 12:30:00,143.71,144.03,143.7,144.01,55443.0,134.0725,134.3711,134.0632,134.3524,55443.0
2021-04-07 13:00:00,144.02,144.07,143.91,143.98,22979.0,134.3617,134.4084,134.2591,134.3244,22979.0
2021-04-07 13:30:00,143.96,144.06,143.93,144.03,37745.0,134.3058,134.3991,134.2778,134.3711,37745.0
2021-04-07 14:00:00,144.06,144.18,143.98,144.0,118656.0,134.3991,134.511,134.3244,134.3431,118656.0
2021-04-07 14:30:00,144.01,144.06,143.95,143.96,56455.0,134.3524,134.3991,134.2964,134.3058,56455.0
2021-04-07 15:00:00,143.97,144.06,143.84,143.88,99448.0,134.3151,134.3991,134.1938,134.2311,99448.0
2021-04-07 15:30:00,143.88,144.1,143.76,144.0,310946.0,134.2311,134.4364,134.1192,134.3431,310946.0
2021-04-08 09:30:00,144.29,144.29,143.6,143.67,396625.0,134.6136,134.6136,133.9699,134.0352,396625.0
2021-04-08 10:00:00,143.68,143.72,143.42,143.68,101707.0,134.0445,134.0819,133.802,134.0445,101707.0
2021-04-08 10:30:00,143.7,143.88,143.6,143.79,92032.0,134.0632,134.2311,133.9699,134.1472,92032.0
2021-04-08 11:00:00,143.83,144.0,143.82,143.91,69433.0,134.1845,134.3431,134.1752,134.2591,69433.0
2021-04-08 11:30:00,143.91,144.13,143.91,144.02,79616.0,134.2591,134.4644,134.2591,134.3617,79616.0
2021-04-08 12:00:00,144.02,144.23,144.02,144.15,315780.0,134.3617,134.5577,134.3617,134.483,315780.0
2021-04-08 12:30:00,144.15,144.24,144.12,144.13,87446.0,134.483,134.567,134.455,134.4644,87446.0
2021-04-08 13:00:00,144.14,144.19,144.12,144.14,160127.0,134.4737,134.5203,134.455,134.4737,160127.0
2021-04-08 13:30:00,144.15,144.17,143.99,144.06,73868.0,134.483,134.5017,134.3338,134.3991,73868.0
2021-04-08 14:00:00,144.06,144.17,144.05,144.15,89730.0,134.3991,134.5017,134.3897,134.483,89730.0
2021-04-08 14:30:00,144.15,144.29,144.13,144.28,93530.0,134.483,134.6136,134.4644,134.6043,93530.0
2021-04-08 15:00:00,144.27,144.32,144.2,144.27,149771.0,134.595,134.6416,134.5297,134.595,149771.0
2021-04-08 15:30:00,144.29,144.33,144.14,144.29,366519.0,134.6136,134.651,134.4737,134.6136,366519.0
2021-04-09 09:30:00,144.51,144.71,144.37,144.49,231948.0,134.8189,135.0055,134.6883,134.8002,231948.0
2021-04-09 10:00:00,144.47,144.5,144.21,144.29,133032.0,134.7816,134.8096,134.539,134.6136,133032.0
2021-04-09 10:30:00,144.28,144.47,144.17,144.36,103721.0,134.6043,134.7816,134.5017,134.6789,103721.0
2021-04-09 11:00:00,144.37,144.53,144.36,144.43,123322.0,134.6883,134.8375,134.6789,134.7442,123322.0
2021-04-09 11:30:00,144.44,144.49,144.38,144.47,140305.0,134.7536,134.8002,134.6976,134.7816,140305.0
2021-04-09 12:00:00,144.46,144.47,144.34,144.41,68549.0,134.7722,134.7816,134.6603,134.7256,68549.0
2021-04-09 12:30:00,144.41,144.53,144.41,144.49,94699.0,134.7256,134.8375,134.7256,134.8002,94699.0
2021-04-09 13:00:00,144.5,144.5,144.39,144.43,191684.0,134.8096,134.8096,134.7069,134.7442,191684.0
2021-04-09 13:30:00,144.43,144.56,144.42,144.53,148601.0,134.7442,134.8655,134.7349,134.8375,148601.0
2021-04-09 14:00:00,144.53,144.58,144.46,144.54,104156.0,134.8375,134.8842,134.7722,134.8469,104156.0
2021-04-09 14:30:00,144.53,144.64,144.5,144.54,202933.0,134.8375,134.9402,134.8096,134.8469,202933.0
2021-04-09 15:00:00,144.53,144.81,144.45,144.79,165381.0,134.8375,135.0988,134.7629,135.0801,165381.0
2021-04-09 15:30:00,144.81,145.16,144.81,145.11,315525.0,135.0988,135.4253,135.0988,135.3786,315525.0
2021-04-12 09:30:00,145.15,145.33,144.91,144.99,157059.0,135.416,135.5839,135.1921,135.2667,157059.0
2021-04-12 10:00:00,144.98,145.13,144.94,145.06,176547.0,135.2574,135.3973,135.22,135.332,176547.0
2021-04-12 10:30:00,145.06,145.07,144.91,145.03,76612.0,135.332,135.3413,135.1921,135.304,76612.0
2021-04-12 11:00:00,145.04,145.13,144.85,145.12,57844.0,135.3133,135.3973,135.1361,135.388,57844.0
2021-04-12 11:30:00,145.13,145.3,145.03,145.23,89636.0,135.3973,135.5559,135.304,135.4906,89636.0
2021-04-12 12:00:00,145.24,145.27,145.15,145.27,127685.0,135.4999,135.5279,135.416,135.5279,127685.0
2021-04-12 12:30:00,145.28,145.42,145.27,145.32,149364.0,135.5372,135.6679,135.5279,135.5746,149364.0
2021-04-12 13:00:00,145.32,145.34,145.1,145.1,56154.0,135.5746,135.5932,135.3693,135.3693,56154.0
2021-04-12 13:30:00,145.1,145.12,144.94,144.95,90191.0,135.3693,135.388,135.22,135.2294,90191.0
2021-04-12 14:00:00,144.97,145.12,144.94,145.12,84027.0,135.248,135.388,135.22,135.388,84027.0
2021-04-12 14:30:00,145.11,145.12,145.01,145.09,72359.0,135.3786,135.388,135.2854,135.36,72359.0
2021-04-12 15:00:00,145.08,145.19,144.97,145.16,132521.0,135.3507,135.4533,135.248,135.4253,132521.0
2021-04-12 15:30:00,145.17,145.46,145.16,145.43,217771.0,135.4346,135.7052,135.4253,135.6772,217771.0
2021-04-13 09:30:00,145.05,145.23,144.38,144.58,758915.0,135.3227,135.4906,134.6976,134.8842,758915.0
2021-04-13 10:00:00,144.58,144.92,144.58,144.84,128937.0,134.8842,135.2014,134.8842,135.1268,128937.0
2021-04-13 10:30:00,144.83,144.94,144.74,144.87,113439.0,135.1174,135.22,135.0335,135.1547,113439.0
2021-04-13 11:00:00,144.88,144.95,144.84,144.91,88974.0,135.1641,135.2294,135.1268,135.1921,88974.0
2021-04-13 11:30:00,144.92,144.99,144.83,144.98,76388.0,135.2014,135.2667,135.1174,135.2574,76388.0
2021-04-13 12:00:00,144.98,145.02,144.78,144.8,74347.0,135.2574,135.2947,135.0708,135.0894,74347.0
2021-04-13 12:30:00,144.8,144.82,144.63,144.68,76009.0,135.0894,135.1081,134.9308,134.9775,76009.0
2021-04-13 13:00:00,144.69,144.76,144.63,144.74,89769.0,134.9868,135.0521,134.9308,135.0335,89769.0
2021-04-13 13:30:00,144.74,144.9,144.74,144.9,97250.0,135.0335,135.1827,135.0335,135.1827,97250.0
2021-04-13 14:00:00,144.89,145.14,144.87,145.1,110733.0,135.1734,135.4066,135.1547,135.3693,110733.0
2021-04-13 14:30:00,145.09,145.19,145.08,145.15,91740.0,135.36,135.4533,135.3507,135.416,91740.0
2021-04-13 15:00:00,145.15,145.39,145.15,145.24,142589.0,135.416,135.6399,135.416,135.4999,142589.0
2021-04-13 15:30:00,145.25,145.27,145.09,145.13,476241.0,135.5093,135.5279,135.36,135.3973,476241.0
2021-04-14 09:30:00,145.17,145.97,145.09,145.94,174651.0,135.4346,136.181,135.36,136.153,174651.0
2021-04-14 10:00:00,145.96,146.03,145.81,145.85,163855.0,136.1716,136.237,136.0317,136.069,163855.0
2021-04-14 10:30:00,145.85,146.06,145.85,145.96,74563.0,136.069,136.2649,136.069,136.1716,74563.0
2021-04-14 11:00:00,145.99,146.09,145.9,146.03,147986.0,136.1996,136.2929,136.1157,136.237,147986.0
2021-04-14 11:30:00,146.04,146.07,145.91,145.95,66368.0,136.2463,136.2743,136.125,136.1623,66368.0
2021-04-14 12:00:00,145.95,146.01,145.8,145.89,102824.0,136.1623,136.2183,136.0224,136.1063,102824.0
2021-04-14 12:30:00,145.88,146.05,145.87,145.98,77409.0,136.097,136.2556,136.0877,136.1903,77409.0
2021-04-14 13:00:00,145.96,146.0,145.85,145.96,48413.0,136.1716,136.209,136.069,136.1716,48413.0
2021-04-14 13:30:00,145.94,145.98,145.53,145.59,85089.0,136.153,136.1903,135.7705,135.8265,85089.0
2021-04-14 14:00:00,145.59,145.76,145.34,145.68,141996.0,135.8265,135.9851,135.5932,135.9104,141996.0
2021-04-14 14:30:00,145.66,145.7,145.29,145.32,180858.0,135.8918,135.9291,135.5466,135.5746,180858.0
2021-04-14 15:00:00,145.3,145.51,145.14,145.51,115500.0,135.5559,135.7518,135.4066,135.7518,115500.0
2021-04-14 15:30:00,145.5,145.58,145.22,145.37,432141.0,135.7425,135.8171,135.4813,135.6212,432141.0
2021-04-15 09:30:00,146.07,146.07,145.56,145.8,524718.0,136.2743,136.2743,135.7985,136.0224,524718.0
2021-04-15 10:00:00,145.81,145.93,145.72,145.92,242658.0,136.0317,136.1437,135.9477,136.1343,242658.0
2021-04-15 10:30:00,145.94,146.23,145.94,146.19,140409.0,136.153,136.4235,136.153,136.3862,140409.0
2021-04-15 11:00:00,146.21,146.35,146.08,146.08,474330.0,136.4049,136.5355,136.2836,136.2836,474330.0
2021-04-15 11:30:00,146.09,146.31,146.07,146.29,158857.0,136.2929,136.4982,136.2743,136.4795,158857.0
2021-04-15 12:00:00,146.29,146.41,146.24,146.33,82475.0,136.4795,136.5915,136.4329,136.5168,82475.0
2021-04-15 12:30:00,146.34,146.39,146.28,146.29,45556.0,136.5262,136.5728,136.4702,136.4795,45556.0
2021-04-15 13:00:00,146.31,146.33,146.14,146.15,56774.0,136.4982,136.5168,136.3396,136.3489,56774.0
2021-04-15 13:30:00,146.17,146.32,146.13,146.3,47943.0,136.3676,136.5075,136.3302,136.4888,47943.0
2021-04-15 14:00:00,146.31,146.49,146.26,146.45,92106.0,136.4982,136.6661,136.4515,136.6288,92106.0
2021-04-15 14:30:00,146.45,146.53,146.36,146.39,230264.0,136.6288,136.7034,136.5448,136.5728,230264.0
2021-04-15 15:00:00,146.39,146.47,146.2,146.21,123199.0,136.5728,136.6474,136.3956,136.4049,123199.0
2021-04-15 15:30:00,146.22,146.59,146.22,146.51,350477.0,136.4142,136.7594,136.4142,136.6848,350477.0
2021-04-16 09:30:00,147.21,147.39,146.94,146.98,234087.0,137.3378,137.5057,137.0859,137.1232,234087.0
2021-04-16 10:00:00,146.96,147.01,146.77,146.86,93854.0,137.1046,137.1512,136.9273,137.0113,93854.0
2021-04-16 10:30:00,146.87,147.05,146.78,146.91,85604.0,137.0206,137.1885,136.9367,137.0579,85604.0
2021-04-16 11:00:00,146.91,147.11,146.83,146.87,75273.0,137.0579,137.2445,136.9833,137.0206,75273.0
2021-04-16 11:30:00,146.86,146.97,146.8,146.85,71269.0,137.0113,137.1139,136.9553,137.002,71269.0
2021-04-16 12:00:00,146.86,146.95,146.85,146.88,53301.0,137.0113,137.0953,137.002,137.0299,53301.0
2021-04-16 12:30:00,146.87,146.89,146.76,146.83,42457.0,137.0206,137.0393,136.918,136.9833,42457.0
2021-04-16 13:00:00,146.83,146.92,146.74,146.87,58779.0,136.9833,137.0673,136.8993,137.0206,58779.0
2021-04-16 13:30:00,146.87,146.95,146.85,146.9,75229.0,137.0206,137.0953,137.002,137.0486,75229.0
2021-04-16 14:00:00,146.9,147.11,146.87,147.06,61795.0,137.0486,137.2445,137.0206,137.1979,61795.0
2021-04-16 14:30:00,147.07,147.23,147.07,147.22,71803.0,137.2072,137.3565,137.2072,137.3471,71803.0
2021-04-16 15:00:00,147.23,147.3,147.18,147.29,78608.0,137.3565,137.4218,137.3098,137.4125,78608.0
2021-04-16 15:30:00,147.29,147.4,147.04,147.15,406045.0,137.4125,137.5151,137.1792,137.2818,406045.0
2021-04-19 09:30:00,146.98,147.02,146.62,146.76,293063.0,137.1232,137.1606,136.7874,136.918,293063.0
2021-04-19 10:00:00,146.77,146.78,146.34,146.75,272914.0,136.9273,136.9367,136.5262,136.9087,272914.0
2021-04-19 10:30:00,146.72,146.73,146.12,146.28,70860.0,136.8807,136.89,136.3209,136.4702,70860.0
2021-04-19 11:00:00,146.25,146.45,146.1,146.45,153271.0,136.4422,136.6288,136.3023,136.6288,153271.0
2021-04-19 11:30:00,146.44,146.5,146.03,146.27,66224.0,136.6195,136.6754,136.237,136.4609,66224.0
2021-04-19 12:00:00,146.26,146.48,146.15,146.25,165439.0,136.4515,136.6568,136.3489,136.4422,165439.0
2021-04-19 12:30:00,146.28,146.28,146.04,146.1,86675.0,136.4702,136.4702,136.2463,136.3023,86675.0
2021-04-19 13:00:00,146.09,146.33,146.07,146.2,63444.0,136.2929,136.5168,136.2743,136.3956,63444.0
2021-04-19 13:30:00,146.22,146.3,146.12,146.19,47339.0,136.4142,136.4888,136.3209,136.3862,47339.0
2021-04-19 14:00:00,146.19,146.37,146.14,146.32,84014.0,136.3862,136.5541,136.3396,136.5075,84014.0
2021-04-19 14:30:00,146.32,146.43,146.13,146.4,95251.0,136.5075,136.6101,136.3302,136.5821,95251.0
2021-04-19 15:00:00,146.4,146.47,146.12,146.2,71271.0,136.5821,136.6474,136.3209,136.3956,71271.0
2021-04-19 15:30:00,146.18,146.48,146.13,146.48,332354.0,136.3769,136.6568,136.3302,136.6568,332354.0
2021-04-20 09:30:00,146.11,146.2,145.98,146.03,184705.0,136.3116,136.3956,136.1903,136.237,184705.0
2021-04-20 10:00:00,146.02,146.07,145.81,145.84,165214.0,136.2276,136.2743,136.0317,136.0597,165214.0
2021-04-20 10:30:00,145.81,145.81,145.02,145.35,367551.0,136.0317,136.0317,135.2947,135.6026,367551.0
2021-04-20 11:00:00,145.31,145.36,144.98,145.14,112302.0,135.5652,135.6119,135.2574,135.4066,112302.0
2021-04-20 11:30:00,145.14,145.15,144.81,145.12,227547.0,135.4066,135.416,135.0988,135.388,227547.0
2021-04-20 12:00:00,145.12,145.3,145.03,145.22,171839.0,135.388,135.5559,135.304,135.4813,171839.0
2021-04-20 12:30:00,145.23,145.25,144.98,145.2,244693.0,135.4906,135.5093,135.2574,135.4626,244693.0
2021-04-20 13:00:00,145.18,145.23,144.99,144.99,85683.0,135.444,135.4906,135.2667,135.2667,85683.0
2021-04-20 13:30:00,145.0,145.04,144.86,145.04,72084.0,135.276,135.3133,135.1454,135.3133,72084.0
2021-04-20 14:00:00,145.02,145.17,145.0,145.01,79471.0,135.2947,135.4346,135.276,135.2854,79471.0
2021-04-20 14:30:00,145.01,145.07,144.8,144.87,250077.0,135.2854,135.3413,135.0894,135.1547,250077.0
2021-04-20 15:00:00,144.88,145.25,144.87,145.21,296196.0,135.1641,135.5093,135.1547,135.4719,296196.0
2021-04-20 15:30:00,145.2,145.55,145.16,145.37,570467.0,135.4626,135.7891,135.4253,135.6212,570467.0
2021-04-21 09:30:00,145.27,146.13,145.11,146.11,446295.0,135.5279,136.3302,135.3786,136.3116,446295.0
2021-04-21 10:00:00,146.16,146.53,146.16,146.5,310484.0,136.3582,136.7034,136.3582,136.6754,310484.0
2021-04-21 10:30:00,146.49,146.67,146.36,146.6,72476.0,136.6661,136.834,136.5448,136.7687,72476.0
2021-04-21 11:00:00,146.66,146.77,146.39,146.44,137821.0,136.8247,136.9273,136.5728,136.6195,137821.0
2021-04-21 11:30:00,146.43,146.73,146.42,146.72,258841.0,136.6101,136.89,136.6008,136.8807,258841.0
2021-04-21 12:00:00,146.74,146.76,146.67,146.68,186319.0,136.8993,136.918,136.834,136.8434,186319.0
2021-04-21 12:30:00,146.69,146.79,146.67,146.73,100798.0,136.8527,136.946,136.834,136.89,100798.0
2021-04-21 13:00:00,146.73,146.86,146.73,146.78,137475.0,136.89,137.0113,136.89,136.9367,137475.0
2021-04-21 13:30:00,146.78,146.95,146.76,146.94,150942.0,136.9367,137.0953,136.918,137.0859,150942.0
2021-04-21 14:00:00,146.97,147.06,146.95,146.96,161244.0,137.1139,137.1979,137.0953,137.1046,161244.0
2021-04-21 14:30:00,146.94,147.03,146.9,146.97,56290.0,137.0859,137.1699,137.0486,137.1139,56290.0
2021-04-21 15:00:00,146.96,147.09,146.96,146.97,61206.0,137.1046,137.2259,137.1046,137.1139,61206.0
2021-04-21 15:30:00,146.99,147.35,146.99,147.28,529613.0,137.1326,137.4684,137.1326,137.4031,529613.0
2021-04-22 09:30:00,147.38,147.38,146.75,147.09,540819.0,137.4964,137.4964,136.9087,137.2259,540819.0
2021-04-22 10:00:00,147.05,147.12,146.8,146.88,76250.0,137.1885,137.2539,136.9553,137.0299,76250.0
2021-04-22 10:30:00,146.91,147.19,146.9,147.14,86024.0,137.0579,137.3192,137.0486,137.2725,86024.0
2021-04-22 11:00:00,147.15,147.51,147.15,147.46,64441.0,137.2818,137.6177,137.2818,137.5711,64441.0
2021-04-22 11:30:00,147.43,147.63,147.39,147.55,121150.0,137.5431,137.7297,137.5057,137.655,121150.0
2021-04-22 12:00:00,147.55,147.62,147.44,147.59,43056.0,137.655,137.7203,137.5524,137.6923,43056.0
2021-04-22 12:30:00,147.59,147.79,147.57,147.79,46814.0,137.6923,137.8789,137.6737,137.8789,46814.0
2021-04-22 13:00:00,147.78,147.78,146.62,147.22,212584.0,137.8696,137.8696,136.7874,137.3471,212584.0
2021-04-22 13:30:00,147.18,147.27,146.14,146.23,418195.0,137.3098,137.3938,136.3396,136.4235,418195.0
2021-04-22 14:00:00,146.22,146.69,145.98,146.67,154768.0,136.4142,136.8527,136.1903,136.834,154768.0
2021-04-22 14:30:00,146.65,146.85,146.61,146.73,87913.0,136.8154,137.002,136.7781,136.89,87913.0
2021-04-22 15:00:00,146.73,146.85,146.22,146.37,85199.0,136.89,137.002,136.4142,136.5541,85199.0
2021-04-22 15:30:00,146.34,146.62,146.28,146.34,279842.0,136.5262,136.7874,136.4702,136.5262,279842.0
2021-04-23 09:30:00,146.59,147.05,146.44,147.05,225237.0,136.7594,137.1885,136.6195,137.1885,225237.0
2021-04-23 10:00:00,147.06,147.18,147.01,147.15,192271.0,137.1979,137.3098,137.1512,137.2818,192271.0
2021-04-23 10:30:00,147.17,147.63,147.13,147.63,100392.0,137.3005,137.7297,137.2632,137.7297,100392.0
2021-04-23 11:00:00,147.65,147.77,147.52,147.6,89423.0,137.7483,137.8603,137.627,137.7017,89423.0
2021-04-23 11:30:00,147.65,147.69,147.56,147.64,56387.0,137.7483,137.7856,137.6643,137.739,56387.0
2021-04-23 12:00:00,147.64,147.72,147.59,147.61,61668.0,137.739,137.8136,137.6923,137.711,61668.0
2021-04-23 12:30:00,147.61,147.92,147.6,147.83,83675.0,137.711,138.0002,137.7017,137.9162,83675.0
2021-04-23 13:00:00,147.86,147.86,147.78,147.86,41312.0,137.9442,137.9442,137.8696,137.9442,41312.0
2021-04-23 13:30:00,147.89,147.97,147.82,147.84,126924.0,137.9722,138.0469,137.9069,137.9256,126924.0
2021-04-23 14:00:00,147.86,147.94,147.75,147.85,50387.0,137.9442,138.0189,137.8416,137.9349,50387.0
2021-04-23 14:30:00,147.85,148.07,147.83,148.0,83728.0,137.9349,138.1401,137.9162,138.0748,83728.0
2021-04-23 15:00:00,148.01,148.26,147.97,148.23,56624.0,138.0842,138.3174,138.0469,138.2894,56624.0
2021-04-23 15:30:00,148.23,148.35,147.85,147.93,277547.0,138.2894,138.4014,137.9349,138.0095,277547.0
2021-04-26 09:30:00,148.2,148.56,148.17,148.5,187315.0,138.2614,138.5973,138.2334,138.5413,187315.0
2021-04-26 10:00:00,148.5,148.66,148.38,148.5,101473.0,138.5413,138.6906,138.4294,138.5413,101473.0
2021-04-26 10:30:00,148.53,148.56,148.3,148.42,112056.0,138.5693,138.5973,138.3547,138.4667,112056.0
2021-04-26 11:00:00,148.42,148.51,148.36,148.45,80399.0,138.4667,138.5506,138.4107,138.4947,80399.0
2021-04-26 11:30:00,148.46,148.48,148.34,148.41,34267.0,138.504,138.5226,138.392,138.4573,34267.0
2021-04-26 12:00:00,148.42,148.43,148.2,148.24,140447.0,138.4667,138.476,138.2614,138.2987,140447.0
2021-04-26 12:30:00,148.24,148.38,148.22,148.29,128429.0,138.2987,138.4294,138.2801,138.3454,128429.0
2021-04-26 13:00:00,148.29,148.35,148.25,148.26,134037.0,138.3454,138.4014,138.3081,138.3174,134037.0
2021-04-26 13:30:00,148.27,148.29,148.16,148.29,107902.0,138.3267,138.3454,138.2241,138.3454,107902.0
2021-04-26 14:00:00,148.29,148.34,148.23,148.32,90323.0,138.3454,138.392,138.2894,138.3734,90323.0
2021-04-26 14:30:00,148.32,148.34,148.23,148.32,38984.0,138.3734,138.392,138.2894,138.3734,38984.0
2021-04-26 15:00:00,148.33,148.38,147.97,148.0,119141.0,138.3827,138.4294,138.0469,138.0748,119141.0
2021-04-26 15:30:00,147.99,148.25,147.9,148.18,304747.0,138.0655,138.3081,137.9815,138.2428,304747.0
2021-04-27 09:30:00,148.29,148.29,147.85,148.07,189359.0,138.3454,138.3454,137.9349,138.1401,189359.0
2021-04-27 10:00:00,148.06,148.23,147.93,148.09,80070.0,138.1308,138.2894,138.0095,138.1588,80070.0
2021-04-27 10:30:00,148.11,148.35,148.01,148.31,42910.0,138.1775,138.4014,138.0842,138.364,42910.0
2021-04-27 11:00:00,148.3,148.36,148.23,148.3,52555.0,138.3547,138.4107,138.2894,138.3547,52555.0
2021-04-27 11:30:00,148.31,148.45,148.24,148.41,47443.0,138.364,138.4947,138.2987,138.4573,47443.0
2021-04-27 12:00:00,148.41,148.49,148.4,148.48,39339.0,138.4573,138.532,138.448,138.5226,39339.0
2021-04-27 12:30:00,148.48,148.49,148.08,148.15,52835.0,138.5226,138.532,138.1495,138.2148,52835.0
2021-04-27 13:00:00,148.16,148.33,148.12,148.28,100539.0,138.2241,138.3827,138.1868,138.3361,100539.0
2021-04-27 13:30:00,148.28,148.36,148.22,148.35,48685.0,138.3361,138.4107,138.2801,138.4014,48685.0
2021-04-27 14:00:00,148.35,148.36,148.22,148.34,127773.0,138.4014,138.4107,138.2801,138.392,127773.0
2021-04-27 14:30:00,148.35,148.42,148.32,148.34,107306.0,138.4014,138.4667,138.3734,138.392,107306.0
2021-04-27 15:00:00,148.32,148.48,148.24,148.4,97828.0,138.3734,138.5226,138.2987,138.448,97828.0
2021-04-27 15:30:00,148.4,148.49,148.32,148.32,281520.0,138.448,138.532,138.3734,138.3734,281520.0
2021-04-28 09:30:00,148.46,148.54,148.27,148.35,224216.0,138.504,138.5786,138.3267,138.4014,224216.0
2021-04-28 10:00:00,148.36,148.54,148.23,148.54,135860.0,138.4107,138.5786,138.2894,138.5786,135860.0
2021-04-28 10:30:00,148.52,148.76,148.51,148.67,90728.0,138.56,138.7839,138.5506,138.6999,90728.0
2021-04-28 11:00:00,148.67,148.69,148.58,148.62,38423.0,138.6999,138.7186,138.6159,138.6533,38423.0
2021-04-28 11:30:00,148.62,148.62,148.46,148.51,52231.0,138.6533,138.6533,138.504,138.5506,52231.0
2021-04-28 12:00:00,148.52,148.57,148.44,148.53,99169.0,138.56,138.6066,138.4853,138.5693,99169.0
2021-04-28 12:30:00,148.53,148.55,148.47,148.49,71955.0,138.5693,138.588,138.5133,138.532,71955.0
2021-04-28 13:00:00,148.49,148.53,148.45,148.5,28916.0,138.532,138.5693,138.4947,138.5413,28916.0
2021-04-28 13:30:00,148.51,148.51,148.25,148.25,93611.0,138.5506,138.5506,138.3081,138.3081,93611.0
2021-04-28 14:00:00,148.29,148.54,148.19,148.4,105477.0,138.3454,138.5786,138.2521,138.448,105477.0
2021-04-28 14:30:00,148.38,148.76,148.27,148.53,103736.0,138.4294,138.7839,138.3267,138.5693,103736.0
2021-04-28 15:00:00,148.52,148.61,148.15,148.46,150318.0,138.56,138.6439,138.2148,138.504,150318.0
2021-04-28 15:30:00,148.45,148.57,148.3,148.39,297090.0,138.4947,138.6066,138.3547,138.4387,297090.0
2021-04-29 09:30:00,149.19,149.39,149.11,149.19,253568.0,139.185,139.3716,139.1104,139.185,253568.0
2021-04-29 10:00:00,149.17,149.35,149.02,149.03,210494.0,139.1664,139.3343,139.0264,139.0358,210494.0
2021-04-29 10:30:00,149.06,149.09,148.6,148.78,139389.0,139.0638,139.0917,138.6346,138.8025,139389.0
2021-04-29 11:00:00,148.79,149.01,148.76,148.91,133027.0,138.8119,139.0171,138.7839,138.9238,133027.0
2021-04-29 11:30:00,148.9,148.9,148.69,148.69,182585.0,138.9145,138.9145,138.7186,138.7186,182585.0
2021-04-29 12:00:00,148.69,148.72,148.27,148.42,188029.0,138.7186,138.7466,138.3267,138.4667,188029.0
2021-04-29 12:30:00,148.33,148.79,148.33,148.76,129038.0,138.3827,138.8119,138.3827,138.7839,129038.0
2021-04-29 13:00:00,148.75,148.84,148.66,148.81,45762.0,138.7745,138.8585,138.6906,138.8305,45762.0
2021-04-29 13:30:00,148.83,148.96,148.76,148.84,66310.0,138.8492,138.9705,138.7839,138.8585,66310.0
2021-04-29 14:00:00,148.85,149.15,148.83,149.13,61449.0,138.8678,139.1477,138.8492,139.1291,61449.0
2021-04-29 14:30:00,149.14,149.51,149.14,149.36,129769.0,139.1384,139.4836,139.1384,139.3436,129769.0
2021-04-29 15:00:00,149.38,149.52,149.15,149.16,95905.0,139.3623,139.4929,139.1477,139.157,95905.0
2021-04-29 15:30:00,149.16,149.46,149.15,149.41,217182.0,139.157,139.4369,139.1477,139.3903,217182.0
2021-04-30 09:30:00,148.66,148.94,148.52,148.84,122846.0,138.6906,138.9518,138.56,138.8585,122846.0
2021-04-30 10:00:00,148.87,148.87,148.43,148.62,103878.0,138.8865,138.8865,138.476,138.6533,103878.0
2021-04-30 10:30:00,148.57,148.6,148.1,148.21,98658.0,138.6066,138.6346,138.1681,138.2708,98658.0
2021-04-30 11:00:00,148.1,148.27,148.05,148.13,167623.0,138.1681,138.3267,138.1215,138.1961,167623.0
2021-04-30 11:30:00,148.12,148.33,148.06,148.31,44035.0,138.1868,138.3827,138.1308,138.364,44035.0
2021-04-30 12:00:00,148.29,148.4,148.27,148.35,37560.0,138.3454,138.448,138.3267,138.4014,37560.0
2021-04-30 12:30:00,148.36,148.39,148.17,148.3,58745.0,138.4107,138.4387,138.2334,138.3547,58745.0
2021-04-30 13:00:00,148.28,148.34,148.19,148.34,70951.0,138.3361,138.392,138.2521,138.392,70951.0
2021-04-30 13:30:00,148.34,148.41,147.92,148.0,56511.0,138.392,138.4573,138.0002,138.0748,56511.0
2021-04-30 14:00:00,148.0,148.23,147.91,148.19,114394.0,138.0748,138.2894,137.9909,138.2521,114394.0
2021-04-30 14:30:00,148.2,148.26,148.11,148.11,66125.0,138.2614,138.3174,138.1775,138.1775,66125.0
2021-04-30 15:00:00,148.14,148.33,148.02,148.32,60284.0,138.2054,138.3827,138.0935,138.3734,60284.0
2021-04-30 15:30:00,148.31,148.33,147.92,148.28,423843.0,138.364,138.3827,138.0002,138.3361,423843.0
2021-05-03 09:30:00,149.14,149.41,148.98,149.24,253640.0,139.1384,139.3903,138.9891,139.2317,253640.0
2021-05-03 10:00:00,149.17,149.17,148.77,148.83,185272.0,139.1664,139.1664,138.7932,138.8492,185272.0
2021-05-03 10:30:00,148.84,149.07,148.8,149.02,292174.0,138.8585,139.0731,138.8212,139.0264,292174.0
2021-05-03 11:00:00,149.0,149.15,148.88,149.01,321785.0,139.0078,139.1477,138.8958,139.0171,321785.0
2021-05-03 11:30:00,149.03,149.24,149.02,149.21,70172.0,139.0358,139.2317,139.0264,139.2037,70172.0
2021-05-03 12:00:00,149.21,149.24,149.12,149.24,47032.0,139.2037,139.2317,139.1197,139.2317,47032.0
2021-05-03 12:30:00,149.23,149.35,149.17,149.31,158511.0,139.2224,139.3343,139.1664,139.297,158511.0
2021-05-03 13:00:00,149.33,149.42,149.27,149.4,173081.0,139.3156,139.3996,139.2597,139.381,173081.0
2021-05-03 13:30:00,149.39,149.49,149.36,149.46,85719.0,139.3716,139.4649,139.3436,139.4369,85719.0
2021-05-03 14:00:00,149.47,149.58,149.45,149.54,104847.0,139.4463,139.5489,139.4276,139.5116,104847.0
2021-05-03 14:30:00,149.55,149.81,149.55,149.71,173793.0,139.5209,139.7635,139.5209,139.6702,173793.0
2021-05-03 15:00:00,149.71,149.71,149.38,149.43,91753.0,139.6702,139.6702,139.3623,139.4089,91753.0
2021-05-03 15:30:00,149.43,149.44,149.0,149.16,257205.0,139.4089,139.4183,139.0078,139.157,257205.0
2021-05-04 09:30:00,148.64,148.87,147.91,148.03,349144.0,138.6719,138.8865,137.9909,138.1028,349144.0
2021-05-04 10:00:00,147.98,148.47,147.79,148.39,435709.0,138.0562,138.5133,137.8789,138.4387,435709.0
2021-05-04 10:30:00,148.4,148.54,148.05,148.05,201158.0,138.448,138.5786,138.1215,138.1215,201158.0
2021-05-04 11:00:00,148.03,148.16,147.64,148.03,199419.0,138.1028,138.2241,137.739,138.1028,199419.0
2021-05-04 11:30:00,148.02,148.19,147.64,147.76,120627.0,138.0935,138.2521,137.739,137.8509,120627.0
2021-05-04 12:00:00,147.76,148.35,147.75,148.3,202445.0,137.8509,138.4014,137.8416,138.3547,202445.0
2021-05-04 12:30:00,148.29,148.29,148.1,148.17,144139.0,138.3454,138.3454,138.1681,138.2334,144139.0
2021-05-04 13:00:00,148.14,148.48,148.09,148.41,98488.0,138.2054,138.5226,138.1588,138.4573,98488.0
2021-05-04 13:30:00,148.39,148.49,148.3,148.41,106711.0,138.4387,138.532,138.3547,138.4573,106711.0
2021-05-04 14:00:00,148.42,148.66,148.3,148.51,219033.0,138.4667,138.6906,138.3547,138.5506,219033.0
2021-05-04 14:30:00,148.49,148.66,148.47,148.49,129295.0,138.532,138.6906,138.5133,138.532,129295.0
2021-05-04 15:00:00,148.49,148.59,148.34,148.48,168033.0,138.532,138.6253,138.392,138.5226,168033.0
2021-05-04 15:30:00,148.48,149.0,148.4,148.98,413098.0,138.5226,139.0078,138.448,138.9891,413098.0
2021-05-05 09:30:00,149.43,149.43,148.86,148.92,394369.0,139.4089,139.4089,138.8772,138.9331,394369.0
2021-05-05 10:00:00,148.93,148.95,148.43,148.61,220237.0,138.9425,138.9611,138.476,138.6439,220237.0
2021-05-05 10:30:00,148.6,148.94,148.51,148.9,306274.0,138.6346,138.9518,138.5506,138.9145,306274.0
2021-05-05 11:00:00,148.89,149.23,148.86,149.19,115678.0,138.9052,139.2224,138.8772,139.185,115678.0
2021-05-05 11:30:00,149.22,149.48,149.2,149.46,191709.0,139.213,139.4556,139.1944,139.4369,191709.0
2021-05-05 12:00:00,149.49,149.51,149.34,149.39,90177.0,139.4649,139.4836,139.325,139.3716,90177.0
2021-05-05 12:30:00,149.4,149.46,149.21,149.21,184048.0,139.381,139.4369,139.2037,139.2037,184048.0
2021-05-05 13:00:00,149.23,149.36,149.17,149.33,107886.0,139.2224,139.3436,139.1664,139.3156,107886.0
2021-05-05 13:30:00,149.33,149.47,149.32,149.45,158897.0,139.3156,139.4463,139.3063,139.4276,158897.0
2021-05-05 14:00:00,149.47,149.65,149.38,149.65,146362.0,139.4463,139.6142,139.3623,139.6142,146362.0
2021-05-05 14:30:00,149.64,149.73,149.53,149.56,194591.0,139.6049,139.6888,139.5022,139.5302,194591.0
2021-05-05 15:00:00,149.55,149.57,149.09,149.29,237480.0,139.5209,139.5396,139.0917,139.2783,237480.0
2021-05-05 15:30:00,149.25,149.35,149.14,149.3,260919.0,139.241,139.3343,139.1384,139.2877,260919.0
2021-05-06 09:30:00,149.31,149.46,148.88,148.9,275250.0,139.297,139.4369,138.8958,138.9145,275250.0
2021-05-06 10:00:00,148.86,148.9,148.37,148.51,150730.0,138.8772,138.9145,138.42,138.5506,150730.0
2021-05-06 10:30:00,148.49,148.78,148.43,148.75,94192.0,138.532,138.8025,138.476,138.7745,94192.0
2021-05-06 11:00:00,148.76,149.06,148.48,149.05,188992.0,138.7839,139.0638,138.5226,139.0544,188992.0
2021-05-06 11:30:00,149.07,149.52,149.03,149.3,138314.0,139.0731,139.4929,139.0358,139.2877,138314.0
2021-05-06 12:00:00,149.31,149.43,149.17,149.43,61343.0,139.297,139.4089,139.1664,139.4089,61343.0
2021-05-06 12:30:00,149.43,149.43,149.14,149.2,193721.0,139.4089,139.4089,139.1384,139.1944,193721.0
2021-05-06 13:00:00,149.21,149.3,149.08,149.2,53752.0,139.2037,139.2877,139.0824,139.1944,53752.0
2021-05-06 13:30:00,149.24,149.27,149.1,149.12,85551.0,139.2317,139.2597,139.1011,139.1197,85551.0
2021-05-06 14:00:00,149.13,149.26,148.91,148.92,98480.0,139.1291,139.2503,138.9238,138.9331,98480.0
2021-05-06 14:30:00,148.97,149.14,148.84,149.06,123336.0,138.9798,139.1384,138.8585,139.0638,123336.0
2021-05-06 15:00:00,149.08,149.4,148.99,149.33,136546.0,139.0824,139.381,138.9984,139.3156,136546.0
2021-05-06 15:30:00,149.34,150.12,149.32,150.05,381319.0,139.325,140.0527,139.3063,139.9874,381319.0
2021-05-07 09:30:00,149.88,150.86,149.67,150.66,327230.0,139.8288,140.743,139.6328,140.5565,327230.0
2021-05-07 10:00:00,150.68,151.33,150.68,151.14,347965.0,140.5751,141.1815,140.5751,141.0043,347965.0
2021-05-07 10:30:00,151.16,151.27,151.09,151.2,168644.0,141.0229,141.1255,140.9576,141.0602,168644.0
2021-05-07 11:00:00,151.26,151.26,151.03,151.07,125217.0,141.1162,141.1162,140.9016,140.939,125217.0
2021-05-07 11:30:00,151.07,151.31,151.05,151.22,73770.0,140.939,141.1629,140.9203,141.0789,73770.0
2021-05-07 12:00:00,151.2,151.28,151.13,151.26,71031.0,141.0602,141.1349,140.9949,141.1162,71031.0
2021-05-07 12:30:00,151.24,151.35,151.17,151.32,68122.0,141.0976,141.2002,141.0323,141.1722,68122.0
2021-05-07 13:00:00,151.33,151.41,151.24,151.26,119744.0,141.1815,141.2562,141.0976,141.1162,119744.0
2021-05-07 13:30:00,151.27,151.45,151.26,151.43,145042.0,141.1255,141.2935,141.1162,141.2748,145042.0
2021-05-07 14:00:00,151.41,151.63,151.23,151.61,108372.0,141.2562,141.4614,141.0882,141.4427,108372.0
2021-05-07 14:30:00,151.6,151.63,151.38,151.46,97402.0,141.4334,141.4614,141.2282,141.3028,97402.0
2021-05-07 15:00:00,151.47,151.66,151.41,151.62,93348.0,141.3121,141.4894,141.2562,141.4521,93348.0
2021-05-07 15:30:00,151.62,151.72,151.52,151.61,676184.0,141.4521,141.5454,141.3588,141.4427,676184.0
2021-05-10 09:30:00,152.04,152.29,151.91,152.29,245779.0,141.8439,142.0771,141.7226,142.0771,245779.0
2021-05-10 10:00:00,152.3,152.56,152.18,152.31,157351.0,142.0865,142.329,141.9745,142.0958,157351.0
2021-05-10 10:30:00,152.31,152.45,152.15,152.41,196948.0,142.0958,142.2264,141.9465,142.1891,196948.0
2021-05-10 11:00:00,152.43,152.81,152.41,152.79,166182.0,142.2078,142.5623,142.1891,142.5436,166182.0
2021-05-10 11:30:00,152.81,152.85,152.64,152.71,127770.0,142.5623,142.5996,142.4037,142.469,127770.0
2021-05-10 12:00:00,152.71,152.74,152.53,152.55,272306.0,142.469,142.497,142.301,142.3197,272306.0
2021-05-10 12:30:00,152.55,152.65,152.43,152.46,211024.0,142.3197,142.413,142.2078,142.2357,211024.0
2021-05-10 13:00:00,152.46,152.55,152.42,152.47,77440.0,142.2357,142.3197,142.1984,142.2451,77440.0
2021-05-10 13:30:00,152.45,152.54,152.39,152.42,136385.0,142.2264,142.3104,142.1704,142.1984,136385.0
2021-05-10 14:00:00,152.44,152.49,151.86,151.95,141286.0,142.2171,142.2637,141.676,141.7599,141286.0
2021-05-10 14:30:00,151.93,151.98,151.48,151.73,201371.0,141.7413,141.7879,141.3215,141.5547,201371.0
2021-05-10 15:00:00,151.72,151.82,151.5,151.72,148288.0,141.5454,141.6387,141.3401,141.5454,148288.0
2021-05-10 15:30:00,151.72,151.76,151.05,151.08,529987.0,141.5454,141.5827,140.9203,140.9483,529987.0
2021-05-11 09:30:00,149.54,149.97,149.03,149.97,560038.0,139.5116,139.9127,139.0358,139.9127,560038.0
2021-05-11 10:00:00,149.99,150.17,148.72,148.72,439633.0,139.9314,140.0993,138.7466,138.7466,439633.0
2021-05-11 10:30:00,148.69,148.78,148.01,148.57,288997.0,138.7186,138.8025,138.0842,138.6066,288997.0
2021-05-11 11:00:00,148.56,149.19,148.21,149.19,295036.0,138.5973,139.185,138.2708,139.185,295036.0
2021-05-11 11:30:00,149.2,149.46,148.97,149.28,154078.0,139.1944,139.4369,138.9798,139.269,154078.0
2021-05-11 12:00:00,149.28,149.33,148.97,148.99,142127.0,139.269,139.3156,138.9798,138.9984,142127.0
2021-05-11 12:30:00,149.0,149.14,148.54,148.7,224427.0,139.0078,139.1384,138.5786,138.7279,224427.0
2021-05-11 13:00:00,148.67,149.2,148.63,149.2,179016.0,138.6999,139.1944,138.6626,139.1944,179016.0
2021-05-11 13:30:00,149.22,149.44,149.1,149.4,194645.0,139.213,139.4183,139.1011,139.381,194645.0
2021-05-11 14:00:00,149.42,149.59,149.02,149.47,170675.0,139.3996,139.5582,139.0264,139.4463,170675.0
2021-05-11 14:30:00,149.45,149.45,148.94,149.26,230047.0,139.4276,139.4276,138.9518,139.2503,230047.0
2021-05-11 15:00:00,149.27,149.62,149.02,149.43,448204.0,139.2597,139.5862,139.0264,139.4089,448204.0
2021-05-11 15:30:00,149.41,149.47,148.76,149.32,449129.0,139.3903,139.4463,138.7839,139.3063,449129.0
2021-05-12 09:30:00,148.67,149.08,148.33,148.44,433945.0,138.6999,139.0824,138.3827,138.4853,433945.0
2021-05-12 10:00:00,148.45,148.79,148.26,148.38,334060.0,138.4947,138.8119,138.3174,138.4294,334060.0
2021-05-12 10:30:00,148.37,148.5,147.86,148.14,205351.0,138.42,138.5413,137.9442,138.2054,205351.0
2021-05-12 11:00:00,148.12,148.33,147.91,148.06,210192.0,138.1868,138.3827,137.9909,138.1308,210192.0
2021-05-12 11:30:00,148.06,148.11,147.25,147.32,201806.0,138.1308,138.1775,137.3751,137.4404,201806.0
2021-05-12 12:00:00,147.33,147.41,146.89,147.25,229554.0,137.4498,137.5244,137.0393,137.3751,229554.0
2021-05-12 12:30:00,147.22,147.31,146.87,147.11,121033.0,137.3471,137.4311,137.0206,137.2445,121033.0
2021-05-12 13:00:00,147.08,147.42,146.97,147.06,202984.0,137.2165,137.5337,137.1139,137.1979,202984.0
2021-05-12 13:30:00,147.07,147.21,146.88,147.03,190628.0,137.2072,137.3378,137.0299,137.1699,190628.0
2021-05-12 14:00:00,147.0,147.12,146.6,146.63,178781.0,137.1419,137.2539,136.7687,136.7967,178781.0
2021-05-12 14:30:00,146.58,147.22,146.44,146.95,171760.0,136.7501,137.3471,136.6195,137.0953,171760.0
2021-05-12 15:00:00,146.92,146.96,146.01,146.08,271041.0,137.0673,137.1046,136.2183,136.2836,271041.0
2021-05-12 15:30:00,146.05,146.34,145.78,145.94,725215.0,136.2556,136.5262,136.0037,136.153,725215.0
2021-05-13 09:30:00,146.27,147.73,146.07,147.68,483650.0,136.4609,137.8229,136.2743,137.7763,483650.0
2021-05-13 10:00:00,147.72,148.13,147.63,148.09,134750.0,137.8136,138.1961,137.7297,138.1588,134750.0
2021-05-13 10:30:00,148.11,148.21,147.84,148.15,164940.0,138.1775,138.2708,137.9256,138.2148,164940.0
2021-05-13 11:00:00,148.19,148.19,147.53,147.56,203036.0,138.2521,138.2521,137.6364,137.6643,203036.0
2021-05-13 11:30:00,147.59,147.89,147.43,147.5,78144.0,137.6923,137.9722,137.5431,137.6084,78144.0
2021-05-13 12:00:00,147.51,147.91,147.46,147.84,105621.0,137.6177,137.9909,137.5711,137.9256,105621.0
2021-05-13 12:30:00,147.87,148.02,147.5,147.64,101321.0,137.9536,138.0935,137.6084,137.739,101321.0
2021-05-13 13:00:00,147.67,147.87,147.21,147.45,155493.0,137.767,137.9536,137.3378,137.5617,155493.0
2021-05-13 13:30:00,147.4,147.48,146.94,147.29,133987.0,137.5151,137.5897,137.0859,137.4125,133987.0
2021-05-13 14:00:00,147.29,148.18,147.28,148.17,170772.0,137.4125,138.2428,137.4031,138.2334,170772.0
2021-05-13 14:30:00,148.15,148.36,148.08,148.12,249784.0,138.2148,138.4107,138.1495,138.1868,249784.0
2021-05-13 15:00:00,148.14,148.46,148.14,148.44,207736.0,138.2054,138.504,138.2054,138.4853,207736.0
2021-05-13 15:30:00,148.43,148.69,148.0,148.0,353890.0,138.476,138.7186,138.0748,138.0748,353890.0
2021-05-14 09:30:00,148.86,149.7,148.81,149.68,318706.0,138.8772,139.6608,138.8305,139.6422,318706.0
2021-05-14 10:00:00,149.7,149.78,149.48,149.53,271920.0,139.6608,139.7355,139.4556,139.5022,271920.0
2021-05-14 10:30:00,149.52,149.83,149.38,149.81,167367.0,139.4929,139.7821,139.3623,139.7635,167367.0
2021-05-14 11:00:00,149.79,149.89,149.59,149.85,119540.0,139.7448,139.8381,139.5582,139.8008,119540.0
2021-05-14 11:30:00,149.85,149.97,149.82,149.9,179116.0,139.8008,139.9127,139.7728,139.8474,179116.0
2021-05-14 12:00:00,149.93,150.1,149.9,150.1,105906.0,139.8754,140.034,139.8474,140.034,105906.0
2021-05-14 12:30:00,150.1,150.23,150.05,150.21,105689.0,140.034,140.1553,139.9874,140.1366,105689.0
2021-05-14 13:00:00,150.22,150.32,150.18,150.29,147829.0,140.146,140.2393,140.1086,140.2113,147829.0
2021-05-14 13:30:00,150.29,150.35,150.21,150.29,134539.0,140.2113,140.2672,140.1366,140.2113,134539.0
2021-05-14 14:00:00,150.29,150.49,150.24,150.45,191292.0,140.2113,140.3979,140.1646,140.3605,191292.0
2021-05-14 14:30:00,150.45,150.64,150.45,150.56,241817.0,140.3605,140.5378,140.3605,140.4632,241817.0
2021-05-14 15:00:00,150.56,150.61,150.36,150.46,183999.0,140.4632,140.5098,140.2766,140.3699,183999.0
2021-05-14 15:30:00,150.5,150.53,150.21,150.31,439964.0,140.4072,140.4352,140.1366,140.2299,439964.0
2021-05-17 09:30:00,149.91,150.37,149.4,149.59,282089.0,139.8568,140.2859,139.381,139.5582,282089.0
2021-05-17 10:00:00,149.6,150.11,149.39,149.42,147497.0,139.5675,140.0433,139.3716,139.3996,147497.0
2021-05-17 10:30:00,149.4,149.92,149.22,149.77,109506.0,139.381,139.8661,139.213,139.7261,109506.0
2021-05-17 11:00:00,149.77,149.85,149.44,149.65,62690.0,139.7261,139.8008,139.4183,139.6142,62690.0
2021-05-17 11:30:00,149.69,149.89,149.52,149.75,70890.0,139.6515,139.8381,139.4929,139.7075,70890.0
2021-05-17 12:00:00,149.7,150.04,149.66,150.04,61669.0,139.6608,139.978,139.6235,139.978,61669.0
2021-05-17 12:30:00,150.03,150.13,149.92,149.97,62562.0,139.9687,140.062,139.8661,139.9127,62562.0
2021-05-17 13:00:00,149.97,150.07,149.74,149.84,56366.0,139.9127,140.006,139.6982,139.7914,56366.0
2021-05-17 13:30:00,149.85,149.96,149.65,149.92,66877.0,139.8008,139.9034,139.6142,139.8661,66877.0
2021-05-17 14:00:00,149.91,150.07,149.85,150.05,77209.0,139.8568,140.006,139.8008,139.9874,77209.0
2021-05-17 14:30:00,150.06,150.26,149.9,150.26,75900.0,139.9967,140.1833,139.8474,140.1833,75900.0
2021-05-17 15:00:00,150.27,150.39,150.14,150.19,77322.0,140.1926,140.3046,140.0713,140.118,77322.0
2021-05-17 15:30:00,150.2,150.38,150.11,150.17,637271.0,140.1273,140.2952,140.0433,140.0993,637271.0
2021-05-18 09:30:00,150.32,150.36,149.81,150.01,312493.0,140.2393,140.2766,139.7635,139.95,312493.0
2021-05-18 10:00:00,149.96,150.1,149.69,150.06,286270.0,139.9034,140.034,139.6515,139.9967,286270.0
2021-05-18 10:30:00,150.05,150.21,149.84,150.04,382973.0,139.9874,140.1366,139.7914,139.978,382973.0
2021-05-18 11:00:00,150.02,150.03,149.85,149.97,44250.0,139.9594,139.9687,139.8008,139.9127,44250.0
2021-05-18 11:30:00,149.98,149.98,149.73,149.74,143580.0,139.9221,139.9221,139.6888,139.6982,143580.0
2021-05-18 12:00:00,149.73,149.86,149.67,149.84,40658.0,139.6888,139.8101,139.6328,139.7914,40658.0
2021-05-18 12:30:00,149.84,149.91,149.78,149.79,49428.0,139.7914,139.8568,139.7355,139.7448,49428.0
2021-05-18 13:00:00,149.81,149.94,149.7,149.92,45335.0,139.7635,139.8847,139.6608,139.8661,45335.0
2021-05-18 13:30:00,149.93,149.98,149.83,149.84,108254.0,139.8754,139.9221,139.7821,139.7914,108254.0
2021-05-18 14:00:00,149.83,149.88,149.6,149.63,83919.0,139.7821,139.8288,139.5675,139.5955,83919.0
2021-05-18 14:30:00,149.65,149.67,149.22,149.59,155586.0,139.6142,139.6328,139.213,139.5582,155586.0
2021-05-18 15:00:00,149.58,149.68,149.49,149.63,138006.0,139.5489,139.6422,139.4649,139.5955,138006.0
2021-05-18 15:30:00,149.64,149.76,148.79,148.82,315709.0,139.6049,139.7168,138.8119,138.8398,315709.0
2021-05-19 09:30:00,147.06,147.23,146.35,146.76,515215.0,137.1979,137.3565,136.5355,136.918,515215.0
2021-05-19 10:00:00,146.74,146.87,146.04,146.53,259863.0,136.8993,137.0206,136.2463,136.7034,259863.0
2021-05-19 10:30:00,146.54,146.74,145.93,146.68,318089.0,136.7127,136.8993,136.1437,136.8434,318089.0
2021-05-19 11:00:00,146.64,147.12,146.4,147.1,148431.0,136.806,137.2539,136.5821,137.2352,148431.0
2021-05-19 11:30:00,147.11,147.15,146.73,147.12,136998.0,137.2445,137.2818,136.89,137.2539,136998.0
2021-05-19 12:00:00,147.12,147.49,147.0,147.34,90337.0,137.2539,137.599,137.1419,137.4591,90337.0
2021-05-19 12:30:00,147.34,147.6,147.3,147.53,60451.0,137.4591,137.7017,137.4218,137.6364,60451.0
2021-05-19 13:00:00,147.54,147.9,147.54,147.75,71469.0,137.6457,137.9815,137.6457,137.8416,71469.0
2021-05-19 13:30:00,147.73,147.78,147.44,147.62,37330.0,137.8229,137.8696,137.5524,137.7203,37330.0
2021-05-19 14:00:00,147.62,147.91,146.91,147.71,162181.0,137.7203,137.9909,137.0579,137.8043,162181.0
2021-05-19 14:30:00,147.67,147.85,147.0,147.05,153651.0,137.767,137.9349,137.1419,137.1885,153651.0
2021-05-19 15:00:00,147.06,147.77,146.88,147.68,160428.0,137.1979,137.8603,137.0299,137.7763,160428.0
2021-05-19 15:30:00,147.69,148.08,147.35,148.01,1132941.0,137.7856,138.1495,137.4684,138.0842,1132941.0
2021-05-20 09:30:00,148.3,148.48,148.03,148.44,314163.0,138.3547,138.5226,138.1028,138.4853,314163.0
2021-05-20 10:00:00,148.41,148.62,148.29,148.44,121955.0,138.4573,138.6533,138.3454,138.4853,121955.0
2021-05-20 10:30:00,148.44,148.69,148.29,148.65,132848.0,138.4853,138.7186,138.3454,138.6812,132848.0
2021-05-20 11:00:00,148.66,148.92,148.66,148.9,156017.0,138.6906,138.9331,138.6906,138.9145,156017.0
2021-05-20 11:30:00,148.91,149.37,148.91,149.2,225482.0,138.9238,139.353,138.9238,139.1944,225482.0
2021-05-20 12:00:00,149.21,149.21,148.86,148.87,87904.0,139.2037,139.2037,138.8772,138.8865,87904.0
2021-05-20 12:30:00,148.88,148.96,148.63,148.93,161514.0,138.8958,138.9705,138.6626,138.9425,161514.0
2021-05-20 13:00:00,148.92,149.16,148.87,149.13,88534.0,138.9331,139.157,138.8865,139.1291,88534.0
2021-05-20 13:30:00,149.15,149.2,148.85,149.01,90333.0,139.1477,139.1944,138.8678,139.0171,90333.0
2021-05-20 14:00:00,149.04,149.19,149.01,149.18,138808.0,139.0451,139.185,139.0171,139.1757,138808.0
2021-05-20 14:30:00,149.19,149.32,149.1,149.22,101254.0,139.185,139.3063,139.1011,139.213,101254.0
2021-05-20 15:00:00,149.22,149.65,149.13,149.63,150114.0,139.213,139.6142,139.1291,139.5955,150114.0
2021-05-20 15:30:00,149.64,149.64,149.0,149.14,364726.0,139.6049,139.6049,139.0078,139.1384,364726.0
2021-05-21 09:30:00,149.67,150.47,149.66,150.44,636068.0,139.6328,140.3792,139.6235,140.3512,636068.0
2021-05-21 10:00:00,150.43,150.43,149.92,149.95,229599.0,140.3419,140.3419,139.8661,139.8941,229599.0
2021-05-21 10:30:00,149.94,150.14,149.79,150.13,84018.0,139.8847,140.0713,139.7448,140.062,84018.0
2021-05-21 11:00:00,150.17,150.24,149.83,149.85,96494.0,140.0993,140.1646,139.7821,139.8008,96494.0
2021-05-21 11:30:00,149.84,149.97,149.65,149.69,78387.0,139.7914,139.9127,139.6142,139.6515,78387.0
2021-05-21 12:00:00,149.68,149.75,149.36,149.46,185805.0,139.6422,139.7075,139.3436,139.4369,185805.0
2021-05-21 12:30:00,149.45,149.52,149.01,149.18,122064.0,139.4276,139.4929,139.0171,139.1757,122064.0
2021-05-21 13:00:00,149.16,149.47,149.16,149.47,118044.0,139.157,139.4463,139.157,139.4463,118044.0
2021-05-21 13:30:00,149.44,149.62,149.44,149.53,85403.0,139.4183,139.5862,139.4183,139.5022,85403.0
2021-05-21 14:00:00,149.55,149.68,149.43,149.48,110318.0,139.5209,139.6422,139.4089,139.4556,110318.0
2021-05-21 14:30:00,149.49,149.6,149.3,149.55,68384.0,139.4649,139.5675,139.2877,139.5209,68384.0
2021-05-21 15:00:00,149.55,149.74,149.42,149.68,267372.0,139.5209,139.6982,139.3996,139.6422,267372.0
2021-05-21 15:30:00,149.69,149.7,149.25,149.34,523406.0,139.6515,139.6608,139.241,139.325,523406.0
2021-05-24 09:30:00,150.12,150.19,149.78,150.18,556775.0,140.0527,140.118,139.7355,140.1086,556775.0
2021-05-24 10:00:00,150.19,150.34,150.04,150.17,664052.0,140.118,140.2579,139.978,140.0993,664052.0
2021-05-24 10:30:00,150.17,150.43,150.16,150.3,105705.0,140.0993,140.3419,140.09,140.2206,105705.0
2021-05-24 11:00:00,150.3,150.45,150.26,150.45,95816.0,140.2206,140.3605,140.1833,140.3605,95816.0
2021-05-24 11:30:00,150.45,150.47,150.2,150.22,114660.0,140.3605,140.3792,140.1273,140.146,114660.0
2021-05-24 12:00:00,150.22,150.27,150.12,150.14,90796.0,140.146,140.1926,140.0527,140.0713,90796.0
2021-05-24 12:30:00,150.15,150.37,150.15,150.32,610458.0,140.0807,140.2859,140.0807,140.2393,610458.0
2021-05-24 13:00:00,150.32,150.4,150.27,150.4,99549.0,140.2393,140.3139,140.1926,140.3139,99549.0
2021-05-24 13:30:00,150.4,150.51,150.39,150.5,76289.0,140.3139,140.4165,140.3046,140.4072,76289.0
2021-05-24 14:00:00,150.5,150.61,150.49,150.61,77965.0,140.4072,140.5098,140.3979,140.5098,77965.0
2021-05-24 14:30:00,150.6,150.68,150.55,150.59,96248.0,140.5005,140.5751,140.4538,140.4911,96248.0
2021-05-24 15:00:00,150.59,150.71,150.57,150.59,108924.0,140.4911,140.6031,140.4725,140.4911,108924.0
2021-05-24 15:30:00,150.6,150.63,150.2,150.21,284381.0,140.5005,140.5285,140.1273,140.1366,284381.0
2021-05-25 09:30:00,150.64,150.79,150.29,150.3,272689.0,140.5378,140.6777,140.2113,140.2206,272689.0
2021-05-25 10:00:00,150.31,150.43,150.24,150.33,114432.0,140.2299,140.3419,140.1646,140.2486,114432.0
2021-05-25 10:30:00,150.34,150.37,150.16,150.27,73429.0,140.2579,140.2859,140.09,140.1926,73429.0
2021-05-25 11:00:00,150.23,150.23,149.85,149.88,77798.0,140.1553,140.1553,139.8008,139.8288,77798.0
2021-05-25 11:30:00,149.87,150.03,149.68,150.03,165500.0,139.8194,139.9687,139.6422,139.9687,165500.0
2021-05-25 12:00:00,150.05,150.26,150.0,150.25,54923.0,139.9874,140.1833,139.9407,140.1739,54923.0
2021-05-25 12:30:00,150.24,150.3,150.2,150.21,93517.0,140.1646,140.2206,140.1273,140.1366,93517.0
2021-05-25 13:00:00,150.21,150.21,149.96,150.14,80604.0,140.1366,140.1366,139.9034,140.0713,80604.0
2021-05-25 13:30:00,150.14,150.15,149.99,150.03,64825.0,140.0713,140.0807,139.9314,139.9687,64825.0
2021-05-25 14:00:00,150.04,150.04,149.8,149.81,97470.0,139.978,139.978,139.7541,139.7635,97470.0
2021-05-25 14:30:00,149.8,149.93,149.7,149.71,73310.0,139.7541,139.8754,139.6608,139.6702,73310.0
2021-05-25 15:00:00,149.71,149.83,149.54,149.7,74483.0,139.6702,139.7821,139.5116,139.6608,74483.0
2021-05-25 15:30:00,149.7,149.71,149.36,149.55,172685.0,139.6608,139.6702,139.3436,139.5209,172685.0
2021-05-26 09:30:00,149.79,150.07,149.56,149.57,486928.0,139.7448,140.006,139.5302,139.5396,486928.0
2021-05-26 10:00:00,149.58,150.02,149.56,149.87,171962.0,139.5489,139.9594,139.5302,139.8194,171962.0
2021-05-26 10:30:00,149.9,149.96,149.78,149.88,97010.0,139.8474,139.9034,139.7355,139.8288,97010.0
2021-05-26 11:00:00,149.89,150.02,149.8,149.89,179371.0,139.8381,139.9594,139.7541,139.8381,179371.0
2021-05-26 11:30:00,149.89,150.05,149.83,150.01,77872.0,139.8381,139.9874,139.7821,139.95,77872.0
2021-05-26 12:00:00,150.02,150.09,150.0,150.06,60026.0,139.9594,140.0247,139.9407,139.9967,60026.0
2021-05-26 12:30:00,150.08,150.14,150.05,150.1,26672.0,140.0153,140.0713,139.9874,140.034,26672.0
2021-05-26 13:00:00,150.09,150.17,150.0,150.1,74883.0,140.0247,140.0993,139.9407,140.034,74883.0
2021-05-26 13:30:00,150.09,150.11,149.81,149.93,94093.0,140.0247,140.0433,139.7635,139.8754,94093.0
2021-05-26 14:00:00,149.95,150.14,149.93,150.12,61343.0,139.8941,140.0713,139.8754,140.0527,61343.0
2021-05-26 14:30:00,150.12,150.13,149.97,150.02,107783.0,140.0527,140.062,139.9127,139.9594,107783.0
2021-05-26 15:00:00,150.01,150.13,149.96,150.1,100719.0,139.95,140.062,139.9034,140.034,100719.0
2021-05-26 15:30:00,150.09,150.19,149.98,150.08,699394.0,140.0247,140.118,139.9221,140.0153,699394.0
2021-05-27 09:30:00,150.8,150.97,150.67,150.9,419193.0,140.6871,140.8457,140.5658,140.7804,419193.0
2021-05-27 10:00:00,150.93,150.98,150.72,150.89,112029.0,140.8083,140.855,140.6124,140.771,112029.0
2021-05-27 10:30:00,150.89,150.98,150.64,150.87,106914.0,140.771,140.855,140.5378,140.7524,106914.0
2021-05-27 11:00:00,150.88,150.88,150.67,150.67,64292.0,140.7617,140.7617,140.5658,140.5658,64292.0
2021-05-27 11:30:00,150.66,150.93,150.6,150.89,52348.0,140.5565,140.8083,140.5005,140.771,52348.0
2021-05-27 12:00:00,150.88,150.99,150.87,150.94,40277.0,140.7617,140.8643,140.7524,140.8177,40277.0
2021-05-27 12:30:00,150.96,151.0,150.88,150.9,68071.0,140.8363,140.8737,140.7617,140.7804,68071.0
2021-05-27 13:00:00,150.9,150.95,150.85,150.88,150621.0,140.7804,140.827,140.7337,140.7617,150621.0
2021-05-27 13:30:00,150.86,150.91,150.73,150.89,83928.0,140.743,140.7897,140.6218,140.771,83928.0
2021-05-27 14:00:00,150.89,150.91,150.7,150.88,42022.0,140.771,140.7897,140.5938,140.7617,42022.0
2021-05-27 14:30:00,150.88,150.93,150.77,150.91,40042.0,140.7617,140.8083,140.6591,140.7897,40042.0
2021-05-27 15:00:00,150.9,150.9,150.73,150.86,82462.0,140.7804,140.7804,140.6218,140.743,82462.0
2021-05-27 15:30:00,150.86,151.02,150.76,150.79,364533.0,140.743,140.8923,140.6497,140.6777,364533.0
2021-05-28 09:30:00,151.35,151.49,150.94,151.25,170345.0,141.2002,141.3308,140.8177,141.1069,170345.0
2021-05-28 10:00:00,151.25,151.27,150.77,150.82,86264.0,141.1069,141.1255,140.6591,140.7057,86264.0
2021-05-28 10:30:00,150.85,151.01,150.84,150.98,63874.0,140.7337,140.883,140.7244,140.855,63874.0
2021-05-28 11:00:00,150.98,151.16,150.98,151.08,64970.0,140.855,141.0229,140.855,140.9483,64970.0
2021-05-28 11:30:00,151.12,151.18,151.06,151.16,94946.0,140.9856,141.0416,140.9296,141.0229,94946.0
2021-05-28 12:00:00,151.12,151.24,151.12,151.2,52506.0,140.9856,141.0976,140.9856,141.0602,52506.0
2021-05-28 12:30:00,151.19,151.22,151.06,151.06,62169.0,141.0509,141.0789,140.9296,140.9296,62169.0
2021-05-28 13:00:00,151.06,151.21,151.06,151.19,53569.0,140.9296,141.0696,140.9296,141.0509,53569.0
2021-05-28 13:30:00,151.19,151.25,151.14,151.21,71116.0,141.0509,141.1069,141.0043,141.0696,71116.0
2021-05-28 14:00:00,151.22,151.25,151.11,151.2,186437.0,141.0789,141.1069,140.9763,141.0602,186437.0
2021-05-28 14:30:00,151.2,151.24,151.17,151.18,53699.0,141.0602,141.0976,141.0323,141.0416,53699.0
2021-05-28 15:00:00,151.18,151.22,151.11,151.17,79885.0,141.0416,141.0789,140.9763,141.0323,79885.0
2021-05-28 15:30:00,151.16,151.3,151.02,151.1,277935.0,141.0229,141.1535,140.8923,140.9669,277935.0
2021-06-01 09:30:00,152.19,152.33,151.81,151.87,289733.0,141.9838,142.1145,141.6293,141.6853,289733.0
2021-06-01 10:00:00,151.89,152.04,151.48,151.59,117531.0,141.704,141.8439,141.3215,141.4241,117531.0
2021-06-01 10:30:00,151.59,151.72,151.32,151.49,151054.0,141.4241,141.5454,141.1722,141.3308,151054.0
2021-06-01 11:00:00,151.48,151.71,151.44,151.66,107472.0,141.3215,141.536,141.2841,141.4894,107472.0
2021-06-01 11:30:00,151.67,151.77,151.59,151.7,111688.0,141.4987,141.592,141.4241,141.5267,111688.0
2021-06-01 12:00:00,151.72,151.72,151.56,151.64,84622.0,141.5454,141.5454,141.3961,141.4707,84622.0
2021-06-01 12:30:00,151.64,151.69,151.47,151.49,71151.0,141.4707,141.5174,141.3121,141.3308,71151.0
2021-06-01 13:00:00,151.5,151.52,151.24,151.26,103832.0,141.3401,141.3588,141.0976,141.1162,103832.0
2021-06-01 13:30:00,151.25,151.36,151.23,151.35,124616.0,141.1069,141.2095,141.0882,141.2002,124616.0
2021-06-01 14:00:00,151.35,151.58,151.33,151.58,124210.0,141.2002,141.4148,141.1815,141.4148,124210.0
2021-06-01 14:30:00,151.58,151.71,151.57,151.69,196846.0,141.4148,141.536,141.4054,141.5174,196846.0
2021-06-01 15:00:00,151.7,151.72,151.57,151.62,146495.0,141.5267,141.5454,141.4054,141.4521,146495.0
2021-06-01 15:30:00,151.63,151.7,151.48,151.62,415547.0,141.4614,141.5267,141.3215,141.4521,415547.0
2021-06-02 09:30:00,151.9,151.9,151.22,151.57,270885.0,141.7133,141.7133,141.0789,141.4054,270885.0
2021-06-02 10:00:00,151.59,151.76,151.54,151.68,147477.0,141.4241,141.5827,141.3774,141.5081,147477.0
2021-06-02 10:30:00,151.7,151.78,151.54,151.76,119114.0,141.5267,141.6013,141.3774,141.5827,119114.0
2021-06-02 11:00:00,151.76,151.97,151.71,151.92,141627.0,141.5827,141.7786,141.536,141.732,141627.0
2021-06-02 11:30:00,151.92,151.98,151.83,151.83,60967.0,141.732,141.7879,141.648,141.648,60967.0
2021-06-02 12:00:00,151.84,151.88,151.79,151.82,64844.0,141.6573,141.6946,141.6107,141.6387,64844.0
2021-06-02 12:30:00,151.82,151.9,151.71,151.89,71125.0,141.6387,141.7133,141.536,141.704,71125.0
2021-06-02 13:00:00,151.93,151.95,151.67,151.75,62421.0,141.7413,141.7599,141.4987,141.5734,62421.0
2021-06-02 13:30:00,151.74,151.82,151.67,151.74,90973.0,141.564,141.6387,141.4987,141.564,90973.0
2021-06-02 14:00:00,151.75,151.86,151.58,151.77,62169.0,141.5734,141.676,141.4148,141.592,62169.0
2021-06-02 14:30:00,151.77,151.81,151.72,151.75,118989.0,141.592,141.6293,141.5454,141.5734,118989.0
2021-06-02 15:00:00,151.75,151.78,151.65,151.66,71689.0,141.5734,141.6013,141.4801,141.4894,71689.0
2021-06-02 15:30:00,151.67,151.81,151.61,151.75,211263.0,141.4987,141.6293,141.4427,141.5734,211263.0
2021-06-03 09:30:00,151.07,151.2,150.41,150.69,314672.0,140.939,141.0602,140.3232,140.5844,314672.0
2021-06-03 10:00:00,150.68,150.98,150.64,150.94,124582.0,140.5751,140.855,140.5378,140.8177,124582.0
2021-06-03 10:30:00,150.9,151.56,150.89,151.56,107772.0,140.7804,141.3961,140.771,141.3961,107772.0
2021-06-03 11:00:00,151.56,151.74,151.42,151.68,300928.0,141.3961,141.564,141.2655,141.5081,300928.0
2021-06-03 11:30:00,151.67,151.74,151.57,151.69,123877.0,141.4987,141.564,141.4054,141.5174,123877.0
2021-06-03 12:00:00,151.7,151.73,151.52,151.63,97743.0,141.5267,141.5547,141.3588,141.4614,97743.0
2021-06-03 12:30:00,151.63,151.72,151.52,151.64,77071.0,141.4614,141.5454,141.3588,141.4707,77071.0
2021-06-03 13:00:00,151.63,151.76,151.41,151.75,119251.0,141.4614,141.5827,141.2562,141.5734,119251.0
2021-06-03 13:30:00,151.74,151.79,151.66,151.72,83530.0,141.564,141.6107,141.4894,141.5454,83530.0
2021-06-03 14:00:00,151.75,151.76,151.54,151.59,119084.0,141.5734,141.5827,141.3774,141.4241,119084.0
2021-06-03 14:30:00,151.6,151.66,151.47,151.48,93840.0,141.4334,141.4894,141.3121,141.3215,93840.0
2021-06-03 15:00:00,151.48,151.61,151.46,151.61,105027.0,141.3215,141.4427,141.3028,141.4427,105027.0
2021-06-03 15:30:00,151.61,151.73,151.47,151.5,673283.0,141.4427,141.5547,141.3121,141.3401,673283.0
2021-06-04 09:30:00,152.13,152.31,151.82,151.94,257112.0,141.9279,142.0958,141.6387,141.7506,257112.0
2021-06-04 10:00:00,151.97,151.98,151.63,151.72,133133.0,141.7786,141.7879,141.4614,141.5454,133133.0
2021-06-04 10:30:00,151.73,151.93,151.7,151.92,90215.0,141.5547,141.7413,141.5267,141.732,90215.0
2021-06-04 11:00:00,151.93,151.96,151.73,151.78,78062.0,141.7413,141.7693,141.5547,141.6013,78062.0
2021-06-04 11:30:00,151.79,151.83,151.62,151.65,70286.0,141.6107,141.648,141.4521,141.4801,70286.0
2021-06-04 12:00:00,151.67,151.71,151.63,151.69,87443.0,141.4987,141.536,141.4614,141.5174,87443.0
2021-06-04 12:30:00,151.7,151.89,151.69,151.88,90441.0,141.5267,141.704,141.5174,141.6946,90441.0
2021-06-04 13:00:00,151.89,151.95,151.86,151.88,147675.0,141.704,141.7599,141.676,141.6946,147675.0
2021-06-04 13:30:00,151.88,152.01,151.87,152.01,61665.0,141.6946,141.8159,141.6853,141.8159,61665.0
2021-06-04 14:00:00,152.01,152.13,152.0,152.12,61658.0,141.8159,141.9279,141.8066,141.9185,61658.0
2021-06-04 14:30:00,152.13,152.22,152.12,152.16,155488.0,141.9279,142.0118,141.9185,141.9559,155488.0
2021-06-04 15:00:00,152.15,152.24,152.12,152.24,90978.0,141.9465,142.0305,141.9185,142.0305,90978.0
2021-06-04 15:30:00,152.24,152.43,152.22,152.31,476498.0,142.0305,142.2078,142.0118,142.0958,476498.0
2021-06-07 09:30:00,152.53,152.53,152.2,152.28,223184.0,142.301,142.301,141.9932,142.0678,223184.0
2021-06-07 10:00:00,152.29,152.29,152.04,152.04,82511.0,142.0771,142.0771,141.8439,141.8439,82511.0
2021-06-07 10:30:00,152.04,152.05,151.93,151.97,124086.0,141.8439,141.8532,141.7413,141.7786,124086.0
2021-06-07 11:00:00,151.98,152.03,151.86,151.88,132643.0,141.7879,141.8346,141.676,141.6946,132643.0
2021-06-07 11:30:00,151.88,151.92,151.8,151.92,69454.0,141.6946,141.732,141.62,141.732,69454.0
2021-06-07 12:00:00,151.92,151.97,151.86,151.87,63212.0,141.732,141.7786,141.676,141.6853,63212.0
2021-06-07 12:30:00,151.87,151.98,151.84,151.95,99241.0,141.6853,141.7879,141.6573,141.7599,99241.0
2021-06-07 13:00:00,151.95,151.99,151.9,151.91,59349.0,141.7599,141.7973,141.7133,141.7226,59349.0
2021-06-07 13:30:00,151.91,151.95,151.78,151.79,319077.0,141.7226,141.7599,141.6013,141.6107,319077.0
2021-06-07 14:00:00,151.79,151.84,151.75,151.82,53877.0,141.6107,141.6573,141.5734,141.6387,53877.0
2021-06-07 14:30:00,151.81,151.92,151.79,151.83,99128.0,141.6293,141.732,141.6107,141.648,99128.0
2021-06-07 15:00:00,151.89,151.97,151.87,151.97,131414.0,141.704,141.7786,141.6853,141.7786,131414.0
2021-06-07 15:30:00,151.97,152.01,151.82,151.97,207232.0,141.7786,141.8159,141.6387,141.7786,207232.0
2021-06-08 09:30:00,152.02,152.15,151.46,151.5,301720.0,141.8252,141.9465,141.3028,141.3401,301720.0
2021-06-08 10:00:00,151.52,151.73,151.52,151.71,57317.0,141.3588,141.5547,141.3588,141.536,57317.0
2021-06-08 10:30:00,151.74,151.88,151.66,151.84,70968.0,141.564,141.6946,141.4894,141.6573,70968.0
2021-06-08 11:00:00,151.85,151.93,151.28,151.5,84578.0,141.6667,141.7413,141.1349,141.3401,84578.0
2021-06-08 11:30:00,151.48,152.04,151.47,152.04,222073.0,141.3215,141.8439,141.3121,141.8439,222073.0
2021-06-08 12:00:00,152.06,152.21,152.03,152.21,35773.0,141.8626,142.0025,141.8346,142.0025,35773.0
2021-06-08 12:30:00,152.18,152.24,152.11,152.15,95143.0,141.9745,142.0305,141.9092,141.9465,95143.0
2021-06-08 13:00:00,152.17,152.25,152.14,152.14,68569.0,141.9652,142.0398,141.9372,141.9372,68569.0
2021-06-08 13:30:00,152.13,152.28,152.12,152.14,46624.0,141.9279,142.0678,141.9185,141.9372,46624.0
2021-06-08 14:00:00,152.15,152.29,152.13,152.28,63705.0,141.9465,142.0771,141.9279,142.0678,63705.0
2021-06-08 14:30:00,152.28,152.29,152.15,152.27,51574.0,142.0678,142.0771,141.9465,142.0585,51574.0
2021-06-08 15:00:00,152.26,152.37,152.25,152.34,62127.0,142.0492,142.1518,142.0398,142.1238,62127.0
2021-06-08 15:30:00,152.32,152.38,152.17,152.18,254563.0,142.1051,142.1611,141.9652,141.9745,254563.0
2021-06-09 09:30:00,152.38,152.38,151.79,151.94,156711.0,142.1611,142.1611,141.6107,141.7506,156711.0
2021-06-09 10:00:00,151.96,152.05,151.96,152.03,164343.0,141.7693,141.8532,141.7693,141.8346,164343.0
2021-06-09 10:30:00,152.03,152.1,151.99,152.06,118645.0,141.8346,141.8999,141.7973,141.8626,118645.0
2021-06-09 11:00:00,152.03,152.18,152.03,152.08,125811.0,141.8346,141.9745,141.8346,141.8812,125811.0
2021-06-09 11:30:00,152.09,152.1,151.89,151.96,188173.0,141.8906,141.8999,141.704,141.7693,188173.0
2021-06-09 12:00:00,151.94,151.97,151.87,151.94,38415.0,141.7506,141.7786,141.6853,141.7506,38415.0
2021-06-09 12:30:00,151.94,152.0,151.92,151.94,31799.0,141.7506,141.8066,141.732,141.7506,31799.0
2021-06-09 13:00:00,151.96,152.03,151.93,151.98,44584.0,141.7693,141.8346,141.7413,141.7879,44584.0
2021-06-09 13:30:00,151.97,151.97,151.84,151.89,43336.0,141.7786,141.7786,141.6573,141.704,43336.0
2021-06-09 14:00:00,151.89,151.96,151.86,151.96,55216.0,141.704,141.7693,141.676,141.7693,55216.0
2021-06-09 14:30:00,151.95,151.98,151.89,151.91,70809.0,141.7599,141.7879,141.704,141.7226,70809.0
2021-06-09 15:00:00,151.9,151.91,151.67,151.67,79271.0,141.7133,141.7226,141.4987,141.4987,79271.0
2021-06-09 15:30:00,151.65,151.74,151.5,151.5,309767.0,141.4801,141.564,141.3401,141.3401,309767.0
2021-06-10 09:30:00,152.17,152.47,152.09,152.15,205688.0,141.9652,142.2451,141.8906,141.9465,205688.0
2021-06-10 10:00:00,152.14,152.27,151.87,151.89,139491.0,141.9372,142.0585,141.6853,141.704,139491.0
2021-06-10 10:30:00,151.9,151.94,151.22,151.51,142567.0,141.7133,141.7506,141.0789,141.3495,142567.0
2021-06-10 11:00:00,151.5,151.72,151.43,151.72,119167.0,141.3401,141.5454,141.2748,141.5454,119167.0
2021-06-10 11:30:00,151.72,151.82,151.61,151.8,89501.0,141.5454,141.6387,141.4427,141.62,89501.0
2021-06-10 12:00:00,151.81,151.84,151.55,151.69,61998.0,141.6293,141.6573,141.3868,141.5174,61998.0
2021-06-10 12:30:00,151.7,151.97,151.7,151.97,48555.0,141.5267,141.7786,141.5267,141.7786,48555.0
2021-06-10 13:00:00,151.98,152.06,151.91,151.96,61568.0,141.7879,141.8626,141.7226,141.7693,61568.0
2021-06-10 13:30:00,151.95,152.04,151.91,152.03,52370.0,141.7599,141.8439,141.7226,141.8346,52370.0
2021-06-10 14:00:00,152.03,152.07,151.9,151.91,41904.0,141.8346,141.8719,141.7133,141.7226,41904.0
2021-06-10 14:30:00,151.92,151.98,151.85,151.95,120061.0,141.732,141.7879,141.6667,141.7599,120061.0
2021-06-10 15:00:00,151.93,151.94,151.78,151.8,79520.0,141.7413,141.7506,141.6013,141.62,79520.0
2021-06-10 15:30:00,151.79,151.87,151.67,151.74,301531.0,141.6107,141.6853,141.4987,141.564,301531.0
2021-06-11 09:30:00,152.02,152.29,151.91,152.06,184531.0,141.8252,142.0771,141.7226,141.8626,184531.0
2021-06-11 10:00:00,152.06,152.13,151.74,151.82,104605.0,141.8626,141.9279,141.564,141.6387,104605.0
2021-06-11 10:30:00,151.82,151.87,151.74,151.81,101433.0,141.6387,141.6853,141.564,141.6293,101433.0
2021-06-11 11:00:00,151.81,151.86,151.68,151.74,80461.0,141.6293,141.676,141.5081,141.564,80461.0
2021-06-11 11:30:00,151.75,151.8,151.72,151.77,32134.0,141.5734,141.62,141.5454,141.592,32134.0
2021-06-11 12:00:00,151.79,151.81,151.6,151.64,75414.0,141.6107,141.6293,141.4334,141.4707,75414.0
2021-06-11 12:30:00,151.63,151.78,151.6,151.77,34419.0,141.4614,141.6013,141.4334,141.592,34419.0
2021-06-11 13:00:00,151.78,151.85,151.74,151.81,70423.0,141.6013,141.6667,141.564,141.6293,70423.0
2021-06-11 13:30:00,151.8,151.87,151.78,151.87,48180.0,141.62,141.6853,141.6013,141.6853,48180.0
2021-06-11 14:00:00,151.87,151.95,151.87,151.94,39648.0,141.6853,141.7599,141.6853,141.7506,39648.0
2021-06-11 14:30:00,151.94,151.98,151.88,151.93,45875.0,141.7506,141.7879,141.6946,141.7413,45875.0
2021-06-11 15:00:00,151.95,151.97,151.89,151.91,85880.0,141.7599,141.7786,141.704,141.7226,85880.0
2021-06-11 15:30:00,151.9,152.24,151.87,152.18,227361.0,141.7133,142.0305,141.6853,141.9745,227361.0
2021-06-14 09:30:00,152.15,152.26,151.59,151.66,192370.0,141.9465,142.0492,141.4241,141.4894,192370.0
2021-06-14 10:00:00,151.68,151.69,151.51,151.54,106872.0,141.5081,141.5174,141.3495,141.3774,106872.0
2021-06-14 10:30:00,151.51,151.62,151.4,151.55,47910.0,141.3495,141.4521,141.2468,141.3868,47910.0
2021-06-14 11:00:00,151.55,151.66,151.34,151.38,106734.0,141.3868,141.4894,141.1909,141.2282,106734.0
2021-06-14 11:30:00,151.37,151.4,151.23,151.3,80951.0,141.2188,141.2468,141.0882,141.1535,80951.0
2021-06-14 12:00:00,151.31,151.39,151.3,151.32,49731.0,141.1629,141.2375,141.1535,141.1722,49731.0
2021-06-14 12:30:00,151.31,151.31,151.17,151.18,35285.0,141.1629,141.1629,141.0323,141.0416,35285.0
2021-06-14 13:00:00,151.17,151.2,151.14,151.19,26559.0,141.0323,141.0602,141.0043,141.0509,26559.0
2021-06-14 13:30:00,151.21,151.23,151.04,151.06,81112.0,141.0696,141.0882,140.911,140.9296,81112.0
2021-06-14 14:00:00,151.07,151.08,150.97,150.98,161843.0,140.939,140.9483,140.8457,140.855,161843.0
2021-06-14 14:30:00,150.99,151.16,150.97,151.16,37506.0,140.8643,141.0229,140.8457,141.0229,37506.0
2021-06-14 15:00:00,151.16,151.21,151.13,151.18,61439.0,141.0229,141.0696,140.9949,141.0416,61439.0
2021-06-14 15:30:00,151.17,151.68,151.17,151.68,228746.0,141.0323,141.5081,141.0323,141.5081,228746.0
2021-06-15 09:30:00,151.85,151.85,151.41,151.57,258579.0,141.6667,141.6667,141.2562,141.4054,258579.0
2021-06-15 10:00:00,151.57,151.66,151.44,151.49,188278.0,141.4054,141.4894,141.2841,141.3308,188278.0
2021-06-15 10:30:00,151.5,151.5,151.37,151.43,199412.0,141.3401,141.3401,141.2188,141.2748,199412.0
2021-06-15 11:00:00,151.42,151.51,151.35,151.42,64511.0,141.2655,141.3495,141.2002,141.2655,64511.0
2021-06-15 11:30:00,151.38,151.38,151.17,151.21,56674.0,141.2282,141.2282,141.0323,141.0696,56674.0
2021-06-15 12:00:00,151.23,151.48,151.23,151.48,45133.0,141.0882,141.3215,141.0882,141.3215,45133.0
2021-06-15 12:30:00,151.47,151.57,151.43,151.57,77025.0,141.3121,141.4054,141.2748,141.4054,77025.0
2021-06-15 13:00:00,151.59,151.68,151.53,151.6,115498.0,141.4241,141.5081,141.3681,141.4334,115498.0
2021-06-15 13:30:00,151.59,151.89,151.58,151.84,88038.0,141.4241,141.704,141.4148,141.6573,88038.0
2021-06-15 14:00:00,151.86,152.0,151.84,151.92,105611.0,141.676,141.8066,141.6573,141.732,105611.0
2021-06-15 14:30:00,151.92,152.07,151.88,151.98,53212.0,141.732,141.8719,141.6946,141.7879,53212.0
2021-06-15 15:00:00,151.98,151.98,151.74,151.77,118241.0,141.7879,141.7879,141.564,141.592,118241.0
2021-06-15 15:30:00,151.77,151.89,151.64,151.75,415184.0,141.592,141.704,141.4707,141.5734,415184.0
2021-06-16 09:30:00,151.62,151.66,151.15,151.29,158132.0,141.4521,141.4894,141.0136,141.1442,158132.0
2021-06-16 10:00:00,151.3,151.36,151.18,151.25,181740.0,141.1535,141.2095,141.0416,141.1069,181740.0
2021-06-16 10:30:00,151.26,151.45,151.25,151.37,82241.0,141.1162,141.2935,141.1069,141.2188,82241.0
2021-06-16 11:00:00,151.36,151.63,151.35,151.63,98024.0,141.2095,141.4614,141.2002,141.4614,98024.0
2021-06-16 11:30:00,151.62,151.72,151.59,151.67,52585.0,141.4521,141.5454,141.4241,141.4987,52585.0
2021-06-16 12:00:00,151.67,151.71,151.35,151.37,50845.0,141.4987,141.536,141.2002,141.2188,50845.0
2021-06-16 12:30:00,151.36,151.39,151.16,151.24,104678.0,141.2095,141.2375,141.0229,141.0976,104678.0
2021-06-16 13:00:00,151.23,151.23,150.98,151.02,108079.0,141.0882,141.0882,140.855,140.8923,108079.0
2021-06-16 13:30:00,151.0,151.17,150.82,151.08,254377.0,140.8737,141.0323,140.7057,140.9483,254377.0
2021-06-16 14:00:00,151.02,151.02,150.04,150.74,418660.0,140.8923,140.8923,139.978,140.6311,418660.0
2021-06-16 14:30:00,150.59,150.82,150.22,150.68,281407.0,140.4911,140.7057,140.146,140.5751,281407.0
2021-06-16 15:00:00,150.67,151.23,150.6,150.99,178307.0,140.5658,141.0882,140.5005,140.8643,178307.0
2021-06-16 15:30:00,150.97,151.14,150.61,150.68,394345.0,140.8457,141.0043,140.5098,140.5751,394345.0
2021-06-17 09:30:00,150.51,150.91,150.08,150.13,231374.0,140.4165,140.7897,140.0153,140.062,231374.0
2021-06-17 10:00:00,150.13,150.33,149.7,149.82,184680.0,140.062,140.2486,139.6608,139.7728,184680.0
2021-06-17 10:30:00,149.82,150.14,149.68,149.73,297961.0,139.7728,140.0713,139.6422,139.6888,297961.0
2021-06-17 11:00:00,149.74,149.74,149.24,149.41,241536.0,139.6982,139.6982,139.2317,139.3903,241536.0
2021-06-17 11:30:00,149.4,149.52,148.85,148.88,139986.0,139.381,139.4929,138.8678,138.8958,139986.0
2021-06-17 12:00:00,148.86,148.99,148.23,148.31,329008.0,138.8772,138.9984,138.2894,138.364,329008.0
2021-06-17 12:30:00,148.28,148.94,148.19,148.94,244178.0,138.3361,138.9518,138.2521,138.9518,244178.0
2021-06-17 13:00:00,148.97,149.34,148.97,149.31,70296.0,138.9798,139.325,138.9798,139.297,70296.0
2021-06-17 13:30:00,149.32,149.41,149.15,149.25,85741.0,139.3063,139.3903,139.1477,139.241,85741.0
2021-06-17 14:00:00,149.25,149.32,149.1,149.17,100359.0,139.241,139.3063,139.1011,139.1664,100359.0
2021-06-17 14:30:00,149.17,149.19,148.97,149.02,126997.0,139.1664,139.185,138.9798,139.0264,126997.0
2021-06-17 15:00:00,149.02,149.32,148.96,149.3,514997.0,139.0264,139.3063,138.9705,139.2877,514997.0
2021-06-17 15:30:00,149.31,149.54,149.17,149.2,384191.0,139.297,139.5116,139.1664,139.1944,384191.0
2021-06-18 09:30:00,147.88,148.02,147.45,147.79,447230.0,137.9629,138.0935,137.5617,137.8789,447230.0
2021-06-18 10:00:00,147.77,147.87,147.19,147.34,150404.0,137.8603,137.9536,137.3192,137.4591,150404.0
2021-06-18 10:30:00,147.3,147.58,147.1,147.34,183264.0,137.4218,137.683,137.2352,137.4591,183264.0
2021-06-18 11:00:00,147.3,147.46,147.21,147.28,138559.0,137.4218,137.5711,137.3378,137.4031,138559.0
2021-06-18 11:30:00,147.29,147.71,147.27,147.69,96747.0,137.4125,137.8043,137.3938,137.7856,96747.0
2021-06-18 12:00:00,147.68,147.8,147.53,147.72,51097.0,137.7763,137.8883,137.6364,137.8136,51097.0
2021-06-18 12:30:00,147.7,147.7,147.33,147.37,51073.0,137.795,137.795,137.4498,137.4871,51073.0
2021-06-18 13:00:00,147.38,147.56,147.28,147.31,44023.0,137.4964,137.6643,137.4031,137.4311,44023.0
2021-06-18 13:30:00,147.36,147.5,147.16,147.34,64564.0,137.4778,137.6084,137.2912,137.4591,64564.0
2021-06-18 14:00:00,147.33,147.52,147.23,147.43,117980.0,137.4498,137.627,137.3565,137.5431,117980.0
2021-06-18 14:30:00,147.43,147.43,146.97,147.02,119380.0,137.5431,137.5431,137.1139,137.1606,119380.0
2021-06-18 15:00:00,147.02,147.42,146.95,147.28,111032.0,137.1606,137.5337,137.0953,137.4031,111032.0
2021-06-18 15:30:00,147.29,147.4,146.58,146.65,397943.0,137.4125,137.5151,136.7501,136.8154,397943.0
2021-06-21 09:30:00,147.18,148.0,147.08,147.87,630399.0,137.6971,138.4643,137.6036,138.3427,630399.0
2021-06-21 10:00:00,147.87,148.58,147.83,148.54,478759.0,138.3427,139.0069,138.3052,138.9695,478759.0
2021-06-21 10:30:00,148.54,148.75,148.51,148.67,196172.0,138.9695,139.166,138.9414,139.0911,196172.0
2021-06-21 11:00:00,148.7,148.7,148.35,148.56,207683.0,139.1192,139.1192,138.7917,138.9882,207683.0
2021-06-21 11:30:00,148.59,148.84,148.59,148.74,171978.0,139.0163,139.2502,139.0163,139.1566,171978.0
2021-06-21 12:00:00,148.74,148.77,148.62,148.67,227211.0,139.1566,139.1847,139.0443,139.0911,227211.0
2021-06-21 12:30:00,148.67,148.73,148.6,148.65,216507.0,139.0911,139.1472,139.0256,139.0724,216507.0
2021-06-21 13:00:00,148.65,148.83,148.64,148.78,77767.0,139.0724,139.2408,139.063,139.194,77767.0
2021-06-21 13:30:00,148.78,149.02,148.78,149.0,76776.0,139.194,139.4186,139.194,139.3999,76776.0
2021-06-21 14:00:00,148.99,149.06,148.87,148.9,103784.0,139.3905,139.456,139.2782,139.3063,103784.0
2021-06-21 14:30:00,148.89,149.0,148.82,149.0,73286.0,139.2969,139.3999,139.2314,139.3999,73286.0
2021-06-21 15:00:00,148.99,149.12,148.89,149.01,145594.0,139.3905,139.5121,139.2969,139.4092,145594.0
2021-06-21 15:30:00,149.0,149.11,148.87,149.06,738641.0,139.3999,139.5028,139.2782,139.456,738641.0
2021-06-22 09:30:00,149.1,149.1,148.42,148.64,410880.0,139.4934,139.4934,138.8572,139.063,410880.0
2021-06-22 10:00:00,148.64,148.98,148.52,148.94,364003.0,139.063,139.3811,138.9508,139.3437,364003.0
2021-06-22 10:30:00,148.94,149.28,148.86,149.26,63386.0,139.3437,139.6618,139.2689,139.6431,63386.0
2021-06-22 11:00:00,149.28,149.56,149.2,149.38,99468.0,139.6618,139.9238,139.587,139.7554,99468.0
2021-06-22 11:30:00,149.38,149.45,149.14,149.14,49834.0,139.7554,139.8209,139.5308,139.5308,49834.0
2021-06-22 12:00:00,149.15,149.3,149.14,149.22,43344.0,139.5402,139.6805,139.5308,139.6057,43344.0
2021-06-22 12:30:00,149.21,149.23,149.1,149.15,50029.0,139.5963,139.615,139.4934,139.5402,50029.0
2021-06-22 13:00:00,149.14,149.32,149.14,149.28,70716.0,139.5308,139.6992,139.5308,139.6618,70716.0
2021-06-22 13:30:00,149.28,149.32,149.21,149.28,27350.0,139.6618,139.6992,139.5963,139.6618,27350.0
2021-06-22 14:00:00,149.28,149.33,149.16,149.28,54876.0,139.6618,139.7086,139.5495,139.6618,54876.0
2021-06-22 14:30:00,149.28,149.43,149.26,149.37,84504.0,139.6618,139.8021,139.6431,139.746,84504.0
2021-06-22 15:00:00,149.38,149.76,149.37,149.69,94626.0,139.7554,140.1109,139.746,140.0454,94626.0
2021-06-22 15:30:00,149.7,149.77,149.29,149.34,313165.0,140.0548,140.1202,139.6712,139.7179,313165.0
2021-06-23 09:30:00,149.49,149.69,149.25,149.4,446572.0,139.8583,140.0454,139.6337,139.7741,446572.0
2021-06-23 10:00:00,149.4,149.72,149.3,149.61,364469.0,139.7741,140.0735,139.6805,139.9705,364469.0
2021-06-23 10:30:00,149.62,149.72,149.5,149.71,73446.0,139.9799,140.0735,139.8676,140.0641,73446.0
2021-06-23 11:00:00,149.72,149.76,149.47,149.54,64988.0,140.0735,140.1109,139.8396,139.9051,64988.0
2021-06-23 11:30:00,149.55,149.56,149.39,149.45,72649.0,139.9144,139.9238,139.7647,139.8209,72649.0
2021-06-23 12:00:00,149.44,149.57,149.39,149.56,51194.0,139.8115,139.9331,139.7647,139.9238,51194.0
2021-06-23 12:30:00,149.56,149.6,149.38,149.48,36087.0,139.9238,139.9612,139.7554,139.8489,36087.0
2021-06-23 13:00:00,149.49,149.62,149.46,149.6,44982.0,139.8583,139.9799,139.8302,139.9612,44982.0
2021-06-23 13:30:00,149.6,149.64,149.57,149.62,36866.0,139.9612,139.9986,139.9331,139.9799,36866.0
2021-06-23 14:00:00,149.63,149.65,149.53,149.56,71316.0,139.9893,140.008,139.8957,139.9238,71316.0
2021-06-23 14:30:00,149.55,149.6,149.44,149.56,217146.0,139.9144,139.9612,139.8115,139.9238,217146.0
2021-06-23 15:00:00,149.56,149.71,149.51,149.67,89193.0,139.9238,140.0641,139.877,140.0267,89193.0
2021-06-23 15:30:00,149.66,149.68,149.07,149.08,368707.0,140.0173,140.036,139.4653,139.4747,368707.0
2021-06-24 09:30:00,149.85,149.86,149.46,149.57,251898.0,140.1951,140.2044,139.8302,139.9331,251898.0
2021-06-24 10:00:00,149.61,149.85,149.47,149.81,177715.0,139.9705,140.1951,139.8396,140.1577,177715.0
2021-06-24 10:30:00,149.82,149.84,149.68,149.7,60352.0,140.167,140.1857,140.036,140.0548,60352.0
2021-06-24 11:00:00,149.75,149.82,149.63,149.69,90723.0,140.1015,140.167,139.9893,140.0454,90723.0
2021-06-24 11:30:00,149.69,149.75,149.58,149.59,143201.0,140.0454,140.1015,139.9425,139.9518,143201.0
2021-06-24 12:00:00,149.59,149.71,149.53,149.68,73542.0,139.9518,140.0641,139.8957,140.036,73542.0
2021-06-24 12:30:00,149.67,150.03,149.63,150.03,127562.0,140.0267,140.3635,139.9893,140.3635,127562.0
2021-06-24 13:00:00,150.01,150.15,149.94,149.95,159060.0,140.3448,140.4758,140.2793,140.2886,159060.0
2021-06-24 13:30:00,149.95,150.08,149.95,150.06,51949.0,140.2886,140.4103,140.2886,140.3916,51949.0
2021-06-24 14:00:00,150.07,150.2,150.05,150.19,91444.0,140.4009,140.5225,140.3822,140.5132,91444.0
2021-06-24 14:30:00,150.19,150.26,150.16,150.22,93060.0,140.5132,140.5787,140.4851,140.5412,93060.0
2021-06-24 15:00:00,150.22,150.25,150.12,150.14,91920.0,140.5412,140.5693,140.4477,140.4664,91920.0
2021-06-24 15:30:00,150.14,150.22,150.01,150.08,228404.0,140.4664,140.5412,140.3448,140.4103,228404.0
2021-06-25 09:30:00,150.49,150.75,150.32,150.68,246069.0,140.7939,141.0371,140.6348,140.9716,246069.0
2021-06-25 10:00:00,150.68,150.99,150.59,150.85,336400.0,140.9716,141.2616,140.8874,141.1307,336400.0
2021-06-25 10:30:00,150.85,150.87,150.71,150.76,96105.0,141.1307,141.1494,140.9997,141.0465,96105.0
2021-06-25 11:00:00,150.76,150.92,150.76,150.92,52302.0,141.0465,141.1961,141.0465,141.1961,52302.0
2021-06-25 11:30:00,150.92,150.94,150.86,150.94,32476.0,141.1961,141.2149,141.14,141.2149,32476.0
2021-06-25 12:00:00,150.93,151.07,150.93,150.97,107781.0,141.2055,141.3365,141.2055,141.2429,107781.0
2021-06-25 12:30:00,150.97,151.06,150.97,150.99,85904.0,141.2429,141.3271,141.2429,141.2616,85904.0
2021-06-25 13:00:00,151.0,151.01,150.88,150.92,83406.0,141.271,141.2803,141.1587,141.1961,83406.0
2021-06-25 13:30:00,150.92,151.04,150.87,151.01,67199.0,141.1961,141.3084,141.1494,141.2803,67199.0
2021-06-25 14:00:00,151.0,151.04,150.97,151.04,56621.0,141.271,141.3084,141.2429,141.3084,56621.0
2021-06-25 14:30:00,151.03,151.1,151.0,151.08,107746.0,141.2991,141.3645,141.271,141.3458,107746.0
2021-06-25 15:00:00,151.09,151.31,151.08,151.18,167297.0,141.3552,141.561,141.3458,141.4394,167297.0
2021-06-25 15:30:00,151.18,151.32,151.06,151.17,218690.0,141.4394,141.5704,141.3271,141.43,218690.0
2021-06-28 09:30:00,151.4,151.43,150.2,150.59,359578.0,141.6452,141.6733,140.5225,140.8874,359578.0
2021-06-28 10:00:00,150.56,150.57,150.24,150.47,219520.0,140.8593,140.8687,140.56,140.7751,219520.0
2021-06-28 10:30:00,150.47,150.51,150.23,150.46,146652.0,140.7751,140.8126,140.5506,140.7658,146652.0
2021-06-28 11:00:00,150.47,150.56,150.2,150.24,168626.0,140.7751,140.8593,140.5225,140.56,168626.0
2021-06-28 11:30:00,150.24,150.4,150.19,150.39,75231.0,140.56,140.7096,140.5132,140.7003,75231.0
2021-06-28 12:00:00,150.4,150.45,150.19,150.22,80896.0,140.7096,140.7564,140.5132,140.5412,80896.0
2021-06-28 12:30:00,150.21,150.27,150.14,150.21,61989.0,140.5319,140.588,140.4664,140.5319,61989.0
2021-06-28 13:00:00,150.2,150.22,149.98,150.05,100122.0,140.5225,140.5412,140.3167,140.3822,100122.0
2021-06-28 13:30:00,150.04,150.38,150.02,150.37,40444.0,140.3728,140.6909,140.3541,140.6816,40444.0
2021-06-28 14:00:00,150.38,150.55,150.37,150.53,56080.0,140.6909,140.85,140.6816,140.8313,56080.0
2021-06-28 14:30:00,150.52,150.56,150.4,150.4,263278.0,140.8219,140.8593,140.7096,140.7096,263278.0
2021-06-28 15:00:00,150.4,150.54,150.28,150.49,119894.0,140.7096,140.8406,140.5974,140.7939,119894.0
2021-06-28 15:30:00,150.49,150.62,150.45,150.52,260990.0,140.7939,140.9155,140.7564,140.8219,260990.0
2021-06-29 09:30:00,150.8,151.16,150.75,150.98,209395.0,141.0839,141.4207,141.0371,141.2523,209395.0
2021-06-29 10:00:00,150.98,151.16,150.88,151.14,156051.0,141.2523,141.4207,141.1587,141.402,156051.0
2021-06-29 10:30:00,151.15,151.27,150.99,151.03,80065.0,141.4113,141.5236,141.2616,141.2991,80065.0
2021-06-29 11:00:00,151.02,151.21,150.97,151.14,89612.0,141.2897,141.4675,141.2429,141.402,89612.0
2021-06-29 11:30:00,151.14,151.14,150.87,150.92,108537.0,141.402,141.402,141.1494,141.1961,108537.0
2021-06-29 12:00:00,150.93,150.94,150.81,150.83,54438.0,141.2055,141.2149,141.0932,141.1119,54438.0
2021-06-29 12:30:00,150.82,150.84,150.72,150.74,70487.0,141.1026,141.1213,141.009,141.0277,70487.0
2021-06-29 13:00:00,150.77,150.77,150.67,150.67,54544.0,141.0558,141.0558,140.9623,140.9623,54544.0
2021-06-29 13:30:00,150.67,150.71,150.59,150.65,88747.0,140.9623,140.9997,140.8874,140.9435,88747.0
2021-06-29 14:00:00,150.65,150.71,150.51,150.53,117660.0,140.9435,140.9997,140.8126,140.8313,117660.0
2021-06-29 14:30:00,150.52,150.57,150.3,150.43,91612.0,140.8219,140.8687,140.6161,140.7377,91612.0
2021-06-29 15:00:00,150.43,150.55,150.37,150.51,79699.0,140.7377,140.85,140.6816,140.8126,79699.0
2021-06-29 15:30:00,150.51,150.52,150.37,150.42,418059.0,140.8126,140.8219,140.6816,140.7284,418059.0
2021-06-30 09:30:00,150.32,150.64,150.32,150.52,193407.0,140.6348,140.9342,140.6348,140.8219,193407.0
2021-06-30 10:00:00,150.54,150.69,150.52,150.59,195448.0,140.8406,140.981,140.8219,140.8874,195448.0
2021-06-30 10:30:00,150.56,150.78,150.56,150.64,84753.0,140.8593,141.0652,140.8593,140.9342,84753.0
2021-06-30 11:00:00,150.66,150.68,150.46,150.55,44991.0,140.9529,140.9716,140.7658,140.85,44991.0
2021-06-30 11:30:00,150.55,150.63,150.52,150.58,55115.0,140.85,140.9248,140.8219,140.8781,55115.0
2021-06-30 12:00:00,150.58,150.69,150.56,150.67,506902.0,140.8781,140.981,140.8593,140.9623,506902.0
2021-06-30 12:30:00,150.67,150.78,150.64,150.66,41137.0,140.9623,141.0652,140.9342,140.9529,41137.0
2021-06-30 13:00:00,150.66,150.66,150.51,150.53,38560.0,140.9529,140.9529,140.8126,140.8313,38560.0
2021-06-30 13:30:00,150.53,150.54,150.44,150.52,43159.0,140.8313,140.8406,140.7471,140.8219,43159.0
2021-06-30 14:00:00,150.52,150.6,150.46,150.58,99444.0,140.8219,140.8968,140.7658,140.8781,99444.0
2021-06-30 14:30:00,150.58,150.63,150.54,150.61,124441.0,140.8781,140.9248,140.8406,140.9061,124441.0
2021-06-30 15:00:00,150.61,150.67,150.53,150.65,69588.0,140.9061,140.9623,140.8313,140.9435,69588.0
2021-06-30 15:30:00,150.64,150.95,150.58,150.73,319577.0,140.9342,141.2242,140.8781,141.0184,319577.0
2021-07-01 09:30:00,151.23,151.44,151.14,151.33,274233.0,141.4862,141.6826,141.402,141.5797,274233.0
2021-07-01 10:00:00,151.3,151.74,151.23,151.53,120771.0,141.5517,141.9633,141.4862,141.7668,120771.0
2021-07-01 10:30:00,151.54,151.64,151.46,151.48,75603.0,141.7762,141.8698,141.7014,141.7201,75603.0
2021-07-01 11:00:00,151.47,151.68,151.42,151.61,115240.0,141.7107,141.9072,141.6639,141.8417,115240.0
2021-07-01 11:30:00,151.6,151.72,151.56,151.64,80813.0,141.8323,141.9446,141.7949,141.8698,80813.0
2021-07-01 12:00:00,151.64,151.73,151.61,151.72,238973.0,141.8698,141.954,141.8417,141.9446,238973.0
2021-07-01 12:30:00,151.71,151.81,151.68,151.78,44492.0,141.9352,142.0288,141.9072,142.0007,44492.0
2021-07-01 13:00:00,151.78,151.9,151.78,151.88,44397.0,142.0007,142.113,142.0007,142.0943,44397.0
2021-07-01 13:30:00,151.89,151.95,151.83,151.85,74927.0,142.1036,142.1598,142.0475,142.0662,74927.0
2021-07-01 14:00:00,151.85,151.87,151.72,151.87,164512.0,142.0662,142.0849,141.9446,142.0849,164512.0
2021-07-01 14:30:00,151.87,151.95,151.84,151.95,94399.0,142.0849,142.1598,142.0569,142.1598,94399.0
2021-07-01 15:00:00,151.95,151.98,151.88,151.9,101784.0,142.1598,142.1878,142.0943,142.113,101784.0
2021-07-01 15:30:00,151.92,151.94,151.72,151.82,354689.0,142.1317,142.1504,141.9446,142.0382,354689.0
2021-07-02 09:30:00,152.07,152.12,151.65,151.71,163604.0,142.2721,142.3188,141.8791,141.9352,163604.0
2021-07-02 10:00:00,151.68,151.83,151.62,151.78,63608.0,141.9072,142.0475,141.851,142.0007,63608.0
2021-07-02 10:30:00,151.8,151.86,151.73,151.82,50758.0,142.0194,142.0756,141.954,142.0382,50758.0
2021-07-02 11:00:00,151.84,151.94,151.74,151.93,59739.0,142.0569,142.1504,141.9633,142.1411,59739.0
2021-07-02 11:30:00,151.91,151.94,151.81,151.9,68808.0,142.1224,142.1504,142.0288,142.113,68808.0
2021-07-02 12:00:00,151.9,151.91,151.82,151.85,47465.0,142.113,142.1224,142.0382,142.0662,47465.0
2021-07-02 12:30:00,151.84,152.13,151.81,152.08,93872.0,142.0569,142.3282,142.0288,142.2814,93872.0
2021-07-02 13:00:00,152.09,152.21,152.08,152.13,79741.0,142.2908,142.403,142.2814,142.3282,79741.0
2021-07-02 13:30:00,152.14,152.2,152.08,152.12,48530.0,142.3375,142.3937,142.2814,142.3188,48530.0
2021-07-02 14:00:00,152.12,152.24,152.1,152.24,37853.0,142.3188,142.4311,142.3001,142.4311,37853.0
2021-07-02 14:30:00,152.22,152.23,152.13,152.14,68169.0,142.4124,142.4217,142.3282,142.3375,68169.0
2021-07-02 15:00:00,152.14,152.28,152.14,152.2,77367.0,142.3375,142.4685,142.3375,142.3937,77367.0
2021-07-02 15:30:00,152.2,152.36,152.12,152.22,207612.0,142.3937,142.5434,142.3188,142.4124,207612.0
2021-07-06 09:30:00,152.11,152.11,151.01,151.02,261892.0,142.3095,142.3095,141.2803,141.2897,261892.0
2021-07-06 10:00:00,151.01,151.01,150.3,150.42,301435.0,141.2803,141.2803,140.6161,140.7284,301435.0
2021-07-06 10:30:00,150.4,150.46,150.04,150.05,273526.0,140.7096,140.7658,140.3728,140.3822,273526.0
2021-07-06 11:00:00,150.04,150.14,149.87,150.13,175404.0,140.3728,140.4664,140.2138,140.457,175404.0
2021-07-06 11:30:00,150.13,150.41,150.1,150.31,118131.0,140.457,140.719,140.429,140.6254,118131.0
2021-07-06 12:00:00,150.31,150.31,150.1,150.27,88399.0,140.6254,140.6254,140.429,140.588,88399.0
2021-07-06 12:30:00,150.23,150.29,150.04,150.29,106809.0,140.5506,140.6067,140.3728,140.6067,106809.0
2021-07-06 13:00:00,150.29,150.53,150.28,150.43,94709.0,140.6067,140.8313,140.5974,140.7377,94709.0
2021-07-06 13:30:00,150.41,150.58,150.37,150.58,137679.0,140.719,140.8781,140.6816,140.8781,137679.0
2021-07-06 14:00:00,150.59,150.75,150.58,150.74,83631.0,140.8874,141.0371,140.8781,141.0277,83631.0
2021-07-06 14:30:00,150.74,150.83,150.65,150.69,91636.0,141.0277,141.1119,140.9435,140.981,91636.0
2021-07-06 15:00:00,150.7,150.87,150.68,150.86,182300.0,140.9903,141.1494,140.9716,141.14,182300.0
2021-07-06 15:30:00,150.85,151.1,150.76,150.94,186342.0,141.1307,141.3645,141.0465,141.2149,186342.0
2021-07-07 09:30:00,150.84,151.36,150.77,150.98,577028.0,141.1213,141.6078,141.0558,141.2523,577028.0
2021-07-07 10:00:00,150.95,150.95,150.3,150.32,204899.0,141.2242,141.2242,140.6161,140.6348,204899.0
2021-07-07 10:30:00,150.34,150.48,150.08,150.43,282271.0,140.6535,140.7845,140.4103,140.7377,282271.0
2021-07-07 11:00:00,150.41,150.98,150.41,150.98,111824.0,140.719,141.2523,140.719,141.2523,111824.0
2021-07-07 11:30:00,150.97,151.23,150.87,150.95,94935.0,141.2429,141.4862,141.1494,141.2242,94935.0
2021-07-07 12:00:00,150.98,151.28,150.96,151.15,154874.0,141.2523,141.533,141.2336,141.4113,154874.0
2021-07-07 12:30:00,151.17,151.31,151.05,151.13,72228.0,141.43,141.561,141.3178,141.3926,72228.0
2021-07-07 13:00:00,151.13,151.17,150.98,151.0,60048.0,141.3926,141.43,141.2523,141.271,60048.0
2021-07-07 13:30:00,150.99,151.23,150.98,151.05,66840.0,141.2616,141.4862,141.2523,141.3178,66840.0
2021-07-07 14:00:00,151.05,151.37,151.05,151.1,81845.0,141.3178,141.6172,141.3178,141.3645,81845.0
2021-07-07 14:30:00,151.05,151.26,150.93,151.25,100973.0,141.3178,141.5142,141.2055,141.5049,100973.0
2021-07-07 15:00:00,151.25,151.41,151.25,151.36,101764.0,141.5049,141.6546,141.5049,141.6078,101764.0
2021-07-07 15:30:00,151.35,151.43,151.2,151.3,232421.0,141.5984,141.6733,141.4581,141.5517,232421.0
2021-07-08 09:30:00,149.34,149.45,148.62,149.35,700269.0,139.7179,139.8209,139.0443,139.7273,700269.0
2021-07-08 10:00:00,149.37,149.39,148.74,149.3,364244.0,139.746,139.7647,139.1566,139.6805,364244.0
2021-07-08 10:30:00,149.35,149.52,149.05,149.22,544036.0,139.7273,139.8863,139.4466,139.6057,544036.0
2021-07-08 11:00:00,149.22,149.95,149.22,149.91,247366.0,139.6057,140.2886,139.6057,140.2512,247366.0
2021-07-08 11:30:00,149.96,150.32,149.8,150.26,120261.0,140.298,140.6348,140.1483,140.5787,120261.0
2021-07-08 12:00:00,150.27,150.41,150.17,150.33,82430.0,140.588,140.719,140.4945,140.6442,82430.0
2021-07-08 12:30:00,150.29,150.45,150.28,150.4,93908.0,140.6067,140.7564,140.5974,140.7096,93908.0
2021-07-08 13:00:00,150.38,150.39,149.89,150.09,94477.0,140.6909,140.7003,140.2325,140.4196,94477.0
2021-07-08 13:30:00,150.07,150.11,149.8,149.82,107871.0,140.4009,140.4383,140.1483,140.167,107871.0
2021-07-08 14:00:00,149.84,149.85,149.46,149.49,227686.0,140.1857,140.1951,139.8302,139.8583,227686.0
2021-07-08 14:30:00,149.5,149.56,149.33,149.51,120593.0,139.8676,139.9238,139.7086,139.877,120593.0
2021-07-08 15:00:00,149.49,149.63,149.31,149.56,110270.0,139.8583,139.9893,139.6899,139.9238,110270.0
2021-07-08 15:30:00,149.56,149.79,149.17,149.79,403515.0,139.9238,140.139,139.5589,140.139,403515.0
2021-07-09 09:30:00,150.81,151.41,150.75,151.31,415411.0,141.0932,141.6546,141.0371,141.561,415411.0
2021-07-09 10:00:00,151.33,151.73,151.33,151.7,419338.0,141.5797,141.954,141.5797,141.9259,419338.0
2021-07-09 10:30:00,151.73,151.75,151.21,151.22,187853.0,141.954,141.9727,141.4675,141.4768,187853.0
2021-07-09 11:00:00,151.22,151.52,151.2,151.49,128431.0,141.4768,141.7575,141.4581,141.7294,128431.0
2021-07-09 11:30:00,151.52,151.71,151.47,151.51,55887.0,141.7575,141.9352,141.7107,141.7481,55887.0
2021-07-09 12:00:00,151.49,151.58,151.39,151.39,39430.0,141.7294,141.8136,141.6359,141.6359,39430.0
2021-07-09 12:30:00,151.39,151.6,151.37,151.52,53256.0,141.6359,141.8323,141.6172,141.7575,53256.0
2021-07-09 13:00:00,151.53,151.6,151.48,151.59,59988.0,141.7668,141.8323,141.7201,141.823,59988.0
2021-07-09 13:30:00,151.59,151.73,151.54,151.67,38776.0,141.823,141.954,141.7762,141.8978,38776.0
2021-07-09 14:00:00,151.7,151.86,151.67,151.84,320373.0,141.9259,142.0756,141.8978,142.0569,320373.0
2021-07-09 14:30:00,151.84,151.98,151.8,151.97,91471.0,142.0569,142.1878,142.0194,142.1785,91471.0
2021-07-09 15:00:00,151.94,152.06,151.91,152.0,78138.0,142.1504,142.2627,142.1224,142.2066,78138.0
2021-07-09 15:30:00,151.99,152.11,151.92,152.02,299523.0,142.1972,142.3095,142.1317,142.2253,299523.0
2021-07-12 09:30:00,151.63,151.95,151.22,151.93,434315.0,141.8604,142.1598,141.4768,142.1411,434315.0
2021-07-12 10:00:00,151.97,152.34,151.96,152.32,319923.0,142.1785,142.5247,142.1691,142.5059,319923.0
2021-07-12 10:30:00,152.37,152.47,152.08,152.25,168301.0,142.5527,142.6463,142.2814,142.4405,168301.0
2021-07-12 11:00:00,152.28,152.28,152.08,152.24,120199.0,142.4685,142.4685,142.2814,142.4311,120199.0
2021-07-12 11:30:00,152.24,152.34,152.09,152.34,60271.0,142.4311,142.5247,142.2908,142.5247,60271.0
2021-07-12 12:00:00,152.34,152.39,152.17,152.21,36328.0,142.5247,142.5714,142.3656,142.403,36328.0
2021-07-12 12:30:00,152.2,152.3,152.15,152.2,25105.0,142.3937,142.4872,142.3469,142.3937,25105.0
2021-07-12 13:00:00,152.22,152.33,152.16,152.33,15107.0,142.4124,142.5153,142.3563,142.5153,15107.0
2021-07-12 13:30:00,152.33,152.43,152.3,152.32,61614.0,142.5153,142.6089,142.4872,142.5059,61614.0
2021-07-12 14:00:00,152.32,152.45,152.27,152.43,42024.0,142.5059,142.6276,142.4592,142.6089,42024.0
2021-07-12 14:30:00,152.46,152.5,152.37,152.42,33176.0,142.6369,142.6743,142.5527,142.5995,33176.0
2021-07-12 15:00:00,152.42,152.53,152.38,152.53,52409.0,142.5995,142.7024,142.5621,142.7024,52409.0
2021-07-12 15:30:00,152.53,152.54,152.35,152.49,145040.0,142.7024,142.7118,142.534,142.665,145040.0
2021-07-13 09:30:00,152.17,152.26,151.7,151.71,328743.0,142.3656,142.4498,141.9259,141.9352,328743.0
2021-07-13 10:00:00,151.72,151.85,151.56,151.68,175463.0,141.9446,142.0662,141.7949,141.9072,175463.0
2021-07-13 10:30:00,151.72,151.79,151.55,151.59,174403.0,141.9446,142.0101,141.7856,141.823,174403.0
2021-07-13 11:00:00,151.58,151.8,151.52,151.73,89089.0,141.8136,142.0194,141.7575,141.954,89089.0
2021-07-13 11:30:00,151.71,151.81,151.64,151.79,109302.0,141.9352,142.0288,141.8698,142.0101,109302.0
2021-07-13 12:00:00,151.79,151.86,151.67,151.71,81390.0,142.0101,142.0756,141.8978,141.9352,81390.0
2021-07-13 12:30:00,151.69,151.71,151.59,151.64,76642.0,141.9165,141.9352,141.823,141.8698,76642.0
2021-07-13 13:00:00,151.65,151.67,151.32,151.47,211798.0,141.8791,141.8978,141.5704,141.7107,211798.0
2021-07-13 13:30:00,151.46,151.64,151.33,151.6,129536.0,141.7014,141.8698,141.5797,141.8323,129536.0
2021-07-13 14:00:00,151.6,151.6,151.39,151.47,82396.0,141.8323,141.8323,141.6359,141.7107,82396.0
2021-07-13 14:30:00,151.46,151.46,151.23,151.33,69790.0,141.7014,141.7014,141.4862,141.5797,69790.0
2021-07-13 15:00:00,151.31,151.38,151.01,151.06,105631.0,141.561,141.6265,141.2803,141.3271,105631.0
2021-07-13 15:30:00,151.06,151.28,151.02,151.11,258483.0,141.3271,141.533,141.2897,141.3739,258483.0
2021-07-14 09:30:00,151.53,152.14,151.44,151.45,209249.0,141.7668,142.3375,141.6826,141.692,209249.0
2021-07-14 10:00:00,151.47,151.56,151.23,151.23,231520.0,141.7107,141.7949,141.4862,141.4862,231520.0
2021-07-14 10:30:00,151.24,151.4,151.08,151.2,113298.0,141.4955,141.6452,141.3458,141.4581,113298.0
2021-07-14 11:00:00,151.16,151.17,150.74,150.8,125692.0,141.4207,141.43,141.0277,141.0839,125692.0
2021-07-14 11:30:00,150.8,150.92,150.49,150.54,112305.0,141.0839,141.1961,140.7939,140.8406,112305.0
2021-07-14 12:00:00,150.54,150.99,150.53,150.98,188990.0,140.8406,141.2616,140.8313,141.2523,188990.0
2021-07-14 12:30:00,150.99,151.07,150.93,151.04,137020.0,141.2616,141.3365,141.2055,141.3084,137020.0
2021-07-14 13:00:00,151.03,151.06,150.78,150.91,64898.0,141.2991,141.3271,141.0652,141.1868,64898.0
2021-07-14 13:30:00,150.91,151.1,150.9,151.08,49785.0,141.1868,141.3645,141.1774,141.3458,49785.0
2021-07-14 14:00:00,151.06,151.16,151.01,151.03,49028.0,141.3271,141.4207,141.2803,141.2991,49028.0
2021-07-14 14:30:00,151.04,151.08,150.95,151.0,116373.0,141.3084,141.3458,141.2242,141.271,116373.0
2021-07-14 15:00:00,151.01,151.17,150.88,150.89,93248.0,141.2803,141.43,141.1587,141.1681,93248.0
2021-07-14 15:30:00,150.88,150.95,150.75,150.84,443240.0,141.1587,141.2242,141.0371,141.1213,443240.0
2021-07-15 09:30:00,150.12,150.52,150.06,150.49,542485.0,140.4477,140.8219,140.3916,140.7939,542485.0
2021-07-15 10:00:00,150.48,150.7,150.4,150.42,449682.0,140.7845,140.9903,140.7096,140.7284,449682.0
2021-07-15 10:30:00,150.41,150.71,150.3,150.64,491989.0,140.719,140.9997,140.6161,140.9342,491989.0
2021-07-15 11:00:00,150.64,150.64,150.36,150.52,429758.0,140.9342,140.9342,140.6722,140.8219,429758.0
2021-07-15 11:30:00,150.53,150.79,150.49,150.66,132385.0,140.8313,141.0745,140.7939,140.9529,132385.0
2021-07-15 12:00:00,150.66,150.67,150.4,150.47,637191.0,140.9529,140.9623,140.7096,140.7751,637191.0
2021-07-15 12:30:00,150.48,150.56,150.42,150.42,240228.0,140.7845,140.8593,140.7284,140.7284,240228.0
2021-07-15 13:00:00,150.38,150.41,150.04,150.11,169258.0,140.6909,140.719,140.3728,140.4383,169258.0
2021-07-15 13:30:00,150.09,150.09,149.67,149.7,267902.0,140.4196,140.4196,140.0267,140.0548,267902.0
2021-07-15 14:00:00,149.66,150.16,149.65,150.16,258615.0,140.0173,140.4851,140.008,140.4851,258615.0
2021-07-15 14:30:00,150.16,150.22,150.0,150.2,137858.0,140.4851,140.5412,140.3354,140.5225,137858.0
2021-07-15 15:00:00,150.23,150.37,150.19,150.34,165301.0,140.5506,140.6816,140.5132,140.6535,165301.0
2021-07-15 15:30:00,150.34,150.47,150.29,150.43,448254.0,140.6535,140.7751,140.6067,140.7377,448254.0
2021-07-16 09:30:00,150.93,151.09,150.62,150.75,304120.0,141.2055,141.3552,140.9155,141.0371,304120.0
2021-07-16 10:00:00,150.75,150.76,149.93,149.96,141635.0,141.0371,141.0465,140.2699,140.298,141635.0
2021-07-16 10:30:00,149.95,150.31,149.94,150.23,55427.0,140.2886,140.6254,140.2793,140.5506,55427.0
2021-07-16 11:00:00,150.26,150.28,150.01,150.15,150495.0,140.5787,140.5974,140.3448,140.4758,150495.0
2021-07-16 11:30:00,150.14,150.47,150.14,150.46,149366.0,140.4664,140.7751,140.4664,140.7658,149366.0
2021-07-16 12:00:00,150.47,150.55,150.34,150.36,60551.0,140.7751,140.85,140.6535,140.6722,60551.0
2021-07-16 12:30:00,150.33,150.38,150.21,150.29,48902.0,140.6442,140.6909,140.5319,140.6067,48902.0
2021-07-16 13:00:00,150.23,150.28,150.08,150.09,28435.0,140.5506,140.5974,140.4103,140.4196,28435.0
2021-07-16 13:30:00,150.08,150.08,149.83,149.9,62109.0,140.4103,140.4103,140.1764,140.2419,62109.0
2021-07-16 14:00:00,149.86,149.93,149.7,149.7,223718.0,140.2044,140.2699,140.0548,140.0548,223718.0
2021-07-16 14:30:00,149.67,149.77,149.54,149.61,180160.0,140.0267,140.1202,139.9051,139.9705,180160.0
2021-07-16 15:00:00,149.62,149.62,149.34,149.46,103465.0,139.9799,139.9799,139.7179,139.8302,103465.0
2021-07-16 15:30:00,149.45,149.53,149.11,149.3,279474.0,139.8209,139.8957,139.5028,139.6805,279474.0
2021-07-19 09:30:00,147.19,147.42,146.39,146.54,1158843.0,137.7065,137.9217,136.958,137.0984,1158843.0
2021-07-19 10:00:00,146.5,146.58,145.82,146.39,619050.0,137.0609,137.1358,136.4247,136.958,619050.0
2021-07-19 10:30:00,146.38,146.84,146.26,146.45,383101.0,136.9487,137.379,136.8364,137.0142,383101.0
2021-07-19 11:00:00,146.47,146.93,146.27,146.58,318896.0,137.0329,137.4632,136.8457,137.1358,318896.0
2021-07-19 11:30:00,146.56,147.07,146.53,147.02,276924.0,137.1171,137.5942,137.089,137.5474,276924.0
2021-07-19 12:00:00,146.97,146.98,146.24,146.24,153077.0,137.5006,137.51,136.8177,136.8177,153077.0
2021-07-19 12:30:00,146.22,146.26,145.86,146.08,372705.0,136.799,136.8364,136.4622,136.668,372705.0
2021-07-19 13:00:00,146.07,146.35,145.89,145.96,210328.0,136.6586,136.9206,136.4902,136.5557,210328.0
2021-07-19 13:30:00,145.92,146.03,145.61,145.75,157604.0,136.5183,136.6212,136.2283,136.3593,157604.0
2021-07-19 14:00:00,145.73,146.15,145.73,146.11,194600.0,136.3405,136.7335,136.3405,136.6961,194600.0
2021-07-19 14:30:00,146.12,146.12,145.61,145.73,198184.0,136.7054,136.7054,136.2283,136.3405,198184.0
2021-07-19 15:00:00,145.72,146.08,145.63,145.8,211882.0,136.3312,136.668,136.247,136.406,211882.0
2021-07-19 15:30:00,145.79,146.61,145.74,146.61,669011.0,136.3967,137.1638,136.3499,137.1638,669011.0
2021-07-20 09:30:00,146.96,148.41,146.78,148.35,224704.0,137.4913,138.8479,137.3229,138.7917,224704.0
2021-07-20 10:00:00,148.34,149.02,148.31,148.89,192780.0,138.7824,139.4186,138.7543,139.2969,192780.0
2021-07-20 10:30:00,148.94,149.23,148.72,149.23,138347.0,139.3437,139.615,139.1379,139.615,138347.0
2021-07-20 11:00:00,149.25,149.41,149.05,149.05,300081.0,139.6337,139.7834,139.4466,139.4466,300081.0
2021-07-20 11:30:00,149.03,149.48,148.98,149.48,99982.0,139.4279,139.8489,139.3811,139.8489,99982.0
2021-07-20 12:00:00,149.52,149.6,149.27,149.54,161024.0,139.8863,139.9612,139.6525,139.9051,161024.0
2021-07-20 12:30:00,149.54,149.86,149.54,149.75,112311.0,139.9051,140.2044,139.9051,140.1015,112311.0
2021-07-20 13:00:00,149.75,149.82,149.25,149.31,116364.0,140.1015,140.167,139.6337,139.6899,116364.0
2021-07-20 13:30:00,149.31,149.48,149.29,149.43,102023.0,139.6899,139.8489,139.6712,139.8021,102023.0
2021-07-20 14:00:00,149.46,149.7,149.45,149.5,50424.0,139.8302,140.0548,139.8209,139.8676,50424.0
2021-07-20 14:30:00,149.53,149.66,149.44,149.45,127689.0,139.8957,140.0173,139.8115,139.8209,127689.0
2021-07-20 15:00:00,149.46,149.77,149.44,149.64,145246.0,139.8302,140.1202,139.8115,139.9986,145246.0
2021-07-20 15:30:00,149.63,149.73,149.38,149.38,262990.0,139.9893,140.0828,139.7554,139.7554,262990.0
2021-07-21 09:30:00,150.15,151.03,150.13,150.99,399023.0,140.4758,141.2991,140.457,141.2616,399023.0
2021-07-21 10:00:00,150.99,151.09,150.56,150.57,183549.0,141.2616,141.3552,140.8593,140.8687,183549.0
2021-07-21 10:30:00,150.53,150.67,150.4,150.52,97112.0,140.8313,140.9623,140.7096,140.8219,97112.0
2021-07-21 11:00:00,150.54,150.64,150.39,150.39,106269.0,140.8406,140.9342,140.7003,140.7003,106269.0
2021-07-21 11:30:00,150.39,151.0,150.36,150.91,63643.0,140.7003,141.271,140.6722,141.1868,63643.0
2021-07-21 12:00:00,150.9,150.94,150.78,150.78,52630.0,141.1774,141.2149,141.0652,141.0652,52630.0
2021-07-21 12:30:00,150.78,150.92,150.77,150.84,31568.0,141.0652,141.1961,141.0558,141.1213,31568.0
2021-07-21 13:00:00,150.83,150.97,150.82,150.94,72095.0,141.1119,141.2429,141.1026,141.2149,72095.0
2021-07-21 13:30:00,150.94,151.0,150.82,150.87,28213.0,141.2149,141.271,141.1026,141.1494,28213.0
2021-07-21 14:00:00,150.9,150.91,150.73,150.88,41229.0,141.1774,141.1868,141.0184,141.1587,41229.0
2021-07-21 14:30:00,150.89,150.97,150.87,150.95,54241.0,141.1681,141.2429,141.1494,141.2242,54241.0
2021-07-21 15:00:00,150.95,151.01,150.82,150.86,141170.0,141.2242,141.2803,141.1026,141.14,141170.0
2021-07-21 15:30:00,150.85,150.98,150.64,150.87,229972.0,141.1307,141.2523,140.9342,141.1494,229972.0
2021-07-22 09:30:00,150.88,150.88,150.04,150.23,303089.0,141.1587,141.1587,140.3728,140.5506,303089.0
2021-07-22 10:00:00,150.26,150.53,150.04,150.22,192709.0,140.5787,140.8313,140.3728,140.5412,192709.0
2021-07-22 10:30:00,150.28,150.51,150.28,150.33,130010.0,140.5974,140.8126,140.5974,140.6442,130010.0
2021-07-22 11:00:00,150.35,150.37,150.08,150.18,57708.0,140.6629,140.6816,140.4103,140.5038,57708.0
2021-07-22 11:30:00,150.19,150.27,149.98,150.1,38890.0,140.5132,140.588,140.3167,140.429,38890.0
2021-07-22 12:00:00,150.11,150.13,149.91,150.1,44097.0,140.4383,140.457,140.2512,140.429,44097.0
2021-07-22 12:30:00,150.09,150.38,150.07,150.38,31603.0,140.4196,140.6909,140.4009,140.6909,31603.0
2021-07-22 13:00:00,150.37,150.5,150.32,150.39,36359.0,140.6816,140.8032,140.6348,140.7003,36359.0
2021-07-22 13:30:00,150.42,150.51,150.37,150.51,23139.0,140.7284,140.8126,140.6816,140.8126,23139.0
2021-07-22 14:00:00,150.51,150.6,150.46,150.5,59351.0,140.8126,140.8968,140.7658,140.8032,59351.0
2021-07-22 14:30:00,150.48,150.61,150.45,150.6,293746.0,140.7845,140.9061,140.7564,140.8968,293746.0
2021-07-22 15:00:00,150.6,150.61,150.45,150.46,94565.0,140.8968,140.9061,140.7564,140.7658,94565.0
2021-07-22 15:30:00,150.46,150.54,150.34,150.47,164320.0,140.7658,140.8406,140.6535,140.7751,164320.0
2021-07-23 09:30:00,151.21,151.31,150.68,150.75,490474.0,141.4675,141.561,140.9716,141.0371,490474.0
2021-07-23 10:00:00,150.77,150.97,150.75,150.94,132433.0,141.0558,141.2429,141.0371,141.2149,132433.0
2021-07-23 10:30:00,150.92,151.3,150.85,151.28,156105.0,141.1961,141.5517,141.1307,141.533,156105.0
2021-07-23 11:00:00,151.29,151.57,151.28,151.56,94315.0,141.5423,141.8043,141.533,141.7949,94315.0
2021-07-23 11:30:00,151.58,151.65,151.2,151.2,91188.0,141.8136,141.8791,141.4581,141.4581,91188.0
2021-07-23 12:00:00,151.22,151.48,151.22,151.39,42971.0,141.4768,141.7201,141.4768,141.6359,42971.0
2021-07-23 12:30:00,151.42,151.47,151.35,151.46,56753.0,141.6639,141.7107,141.5984,141.7014,56753.0
2021-07-23 13:00:00,151.46,151.64,151.44,151.58,90753.0,141.7014,141.8698,141.6826,141.8136,90753.0
2021-07-23 13:30:00,151.58,151.71,151.54,151.62,64441.0,141.8136,141.9352,141.7762,141.851,64441.0
2021-07-23 14:00:00,151.63,151.66,151.5,151.52,98306.0,141.8604,141.8885,141.7388,141.7575,98306.0
2021-07-23 14:30:00,151.51,151.62,151.51,151.61,150119.0,141.7481,141.851,141.7481,141.8417,150119.0
2021-07-23 15:00:00,151.62,151.62,151.43,151.59,84325.0,141.851,141.851,141.6733,141.823,84325.0
2021-07-23 15:30:00,151.63,151.87,151.62,151.72,260191.0,141.8604,142.0849,141.851,141.9446,260191.0
2021-07-26 09:30:00,151.59,152.39,151.59,151.9,299664.0,141.823,142.5714,141.823,142.113,299664.0
2021-07-26 10:00:00,151.88,151.95,151.69,151.75,174886.0,142.0943,142.1598,141.9165,141.9727,174886.0
2021-07-26 10:30:00,151.73,151.86,151.5,151.72,132606.0,141.954,142.0756,141.7388,141.9446,132606.0
2021-07-26 11:00:00,151.72,152.04,151.61,151.97,55804.0,141.9446,142.244,141.8417,142.1785,55804.0
2021-07-26 11:30:00,151.94,152.07,151.94,151.98,85186.0,142.1504,142.2721,142.1504,142.1878,85186.0
2021-07-26 12:00:00,151.97,151.99,151.79,151.88,57126.0,142.1785,142.1972,142.0101,142.0943,57126.0
2021-07-26 12:30:00,151.89,151.92,151.76,151.82,131194.0,142.1036,142.1317,141.982,142.0382,131194.0
2021-07-26 13:00:00,151.82,151.94,151.8,151.84,82501.0,142.0382,142.1504,142.0194,142.0569,82501.0
2021-07-26 13:30:00,151.85,151.89,151.76,151.88,116227.0,142.0662,142.1036,141.982,142.0943,116227.0
2021-07-26 14:00:00,151.87,151.98,151.83,151.97,100458.0,142.0849,142.1878,142.0475,142.1785,100458.0
2021-07-26 14:30:00,151.98,152.03,151.92,151.93,175125.0,142.1878,142.2346,142.1317,142.1411,175125.0
2021-07-26 15:00:00,151.94,152.07,151.92,152.06,59896.0,142.1504,142.2721,142.1317,142.2627,59896.0
2021-07-26 15:30:00,152.06,152.21,152.0,152.16,391856.0,142.2627,142.403,142.2066,142.3563,391856.0
2021-07-27 09:30:00,151.66,151.66,151.0,151.43,522926.0,141.8885,141.8885,141.271,141.6733,522926.0
2021-07-27 10:00:00,151.44,151.78,151.27,151.75,433557.0,141.6826,142.0007,141.5236,141.9727,433557.0
2021-07-27 10:30:00,151.74,152.0,151.57,151.86,294697.0,141.9633,142.2066,141.8043,142.0756,294697.0
2021-07-27 11:00:00,151.85,152.01,151.48,151.56,238961.0,142.0662,142.2159,141.7201,141.7949,238961.0
2021-07-27 11:30:00,151.56,151.65,151.26,151.55,190399.0,141.7949,141.8791,141.5142,141.7856,190399.0
2021-07-27 12:00:00,151.52,151.53,151.09,151.31,171638.0,141.7575,141.7668,141.3552,141.561,171638.0
2021-07-27 12:30:00,151.28,151.42,151.17,151.3,148927.0,141.533,141.6639,141.43,141.5517,148927.0
2021-07-27 13:00:00,151.32,151.49,151.19,151.24,80361.0,141.5704,141.7294,141.4487,141.4955,80361.0
2021-07-27 13:30:00,151.23,151.44,151.13,151.24,99995.0,141.4862,141.6826,141.3926,141.4955,99995.0
2021-07-27 14:00:00,151.22,151.6,151.22,151.56,102920.0,141.4768,141.8323,141.4768,141.7949,102920.0
2021-07-27 14:30:00,151.55,151.66,151.47,151.61,89546.0,141.7856,141.8885,141.7107,141.8417,89546.0
2021-07-27 15:00:00,151.61,151.74,151.57,151.66,129091.0,141.8417,141.9633,141.8043,141.8885,129091.0
2021-07-27 15:30:00,151.67,151.94,151.5,151.89,372854.0,141.8978,142.1504,141.7388,142.1036,372854.0
2021-07-28 09:30:00,152.14,152.23,151.56,151.64,394057.0,142.3375,142.4217,141.7949,141.8698,394057.0
2021-07-28 10:00:00,151.63,151.64,151.07,151.22,409634.0,141.8604,141.8698,141.3365,141.4768,409634.0
2021-07-28 10:30:00,151.23,151.47,151.12,151.47,201626.0,141.4862,141.7107,141.3833,141.7107,201626.0
2021-07-28 11:00:00,151.47,151.67,151.43,151.66,132175.0,141.7107,141.8978,141.6733,141.8885,132175.0
2021-07-28 11:30:00,151.65,152.02,151.65,151.99,82807.0,141.8791,142.2253,141.8791,142.1972,82807.0
2021-07-28 12:00:00,152.01,152.01,151.64,151.64,36834.0,142.2159,142.2159,141.8698,141.8698,36834.0
2021-07-28 12:30:00,151.65,151.79,151.6,151.72,37054.0,141.8791,142.0101,141.8323,141.9446,37054.0
2021-07-28 13:00:00,151.73,151.76,151.64,151.66,55532.0,141.954,141.982,141.8698,141.8885,55532.0
2021-07-28 13:30:00,151.68,151.76,151.59,151.64,75330.0,141.9072,141.982,141.823,141.8698,75330.0
2021-07-28 14:00:00,151.63,152.06,151.46,152.04,152903.0,141.8604,142.2627,141.7014,142.244,152903.0
2021-07-28 14:30:00,152.05,152.56,151.93,152.41,224179.0,142.2533,142.7305,142.1411,142.5901,224179.0
2021-07-28 15:00:00,152.44,152.5,152.09,152.25,159810.0,142.6182,142.6743,142.2908,142.4405,159810.0
2021-07-28 15:30:00,152.26,152.38,151.93,151.97,347245.0,142.4498,142.5621,142.1411,142.1785,347245.0
2021-07-29 09:30:00,152.66,153.02,152.54,152.81,375611.0,142.824,143.1608,142.7118,142.9644,375611.0
2021-07-29 10:00:00,152.82,153.09,152.7,153.02,404003.0,142.9737,143.2263,142.8615,143.1608,404003.0
2021-07-29 10:30:00,153.0,153.29,152.97,153.28,430093.0,143.1421,143.4134,143.1141,143.4041,430093.0
2021-07-29 11:00:00,153.3,153.39,153.18,153.19,162624.0,143.4228,143.507,143.3105,143.3199,162624.0
2021-07-29 11:30:00,153.24,153.44,153.24,153.38,72386.0,143.3667,143.5538,143.3667,143.4976,72386.0
2021-07-29 12:00:00,153.37,153.55,153.36,153.48,41505.0,143.4883,143.6567,143.4789,143.5912,41505.0
2021-07-29 12:30:00,153.49,153.56,153.4,153.45,80240.0,143.6006,143.666,143.5164,143.5631,80240.0
2021-07-29 13:00:00,153.45,153.59,153.44,153.58,43447.0,143.5631,143.6941,143.5538,143.6848,43447.0
2021-07-29 13:30:00,153.56,153.59,153.41,153.44,118621.0,143.666,143.6941,143.5257,143.5538,118621.0
2021-07-29 14:00:00,153.45,153.47,153.26,153.3,114178.0,143.5631,143.5818,143.3854,143.4228,114178.0
2021-07-29 14:30:00,153.3,153.32,153.15,153.25,88379.0,143.4228,143.4415,143.2825,143.376,88379.0
2021-07-29 15:00:00,153.25,153.25,153.13,153.22,167548.0,143.376,143.376,143.2638,143.348,167548.0
2021-07-29 15:30:00,153.21,153.24,153.05,153.11,353467.0,143.3386,143.3667,143.1889,143.245,353467.0
2021-07-30 09:30:00,152.52,153.53,152.48,153.39,745913.0,142.6931,143.638,142.6556,143.507,745913.0
2021-07-30 10:00:00,153.34,153.63,152.93,152.93,171733.0,143.4602,143.7315,143.0766,143.0766,171733.0
2021-07-30 10:30:00,152.94,153.17,152.83,152.84,106940.0,143.086,143.3012,142.9831,142.9924,106940.0
2021-07-30 11:00:00,152.82,153.09,152.7,152.91,125033.0,142.9737,143.2263,142.8615,143.0579,125033.0
2021-07-30 11:30:00,152.9,152.97,152.67,152.69,82418.0,143.0486,143.1141,142.8334,142.8521,82418.0
2021-07-30 12:00:00,152.74,152.87,152.65,152.84,73303.0,142.8989,143.0205,142.8147,142.9924,73303.0
2021-07-30 12:30:00,152.86,153.03,152.86,152.89,24100.0,143.0112,143.1702,143.0112,143.0392,24100.0
2021-07-30 13:00:00,152.91,152.91,152.76,152.79,33247.0,143.0579,143.0579,142.9176,142.9457,33247.0
2021-07-30 13:30:00,152.81,153.0,152.8,152.93,35787.0,142.9644,143.1421,142.955,143.0766,35787.0
2021-07-30 14:00:00,152.94,152.95,152.65,152.67,58490.0,143.086,143.0954,142.8147,142.8334,58490.0
2021-07-30 14:30:00,152.64,152.79,152.52,152.73,53843.0,142.8053,142.9457,142.6931,142.8895,53843.0
2021-07-30 15:00:00,152.74,152.9,152.67,152.79,116456.0,142.8989,143.0486,142.8334,142.9457,116456.0
2021-07-30 15:30:00,152.8,152.85,152.56,152.68,224583.0,142.955,143.0018,142.7305,142.8427,224583.0
2021-08-02 09:30:00,153.38,154.3,153.24,153.8,271882.0,143.4976,144.3584,143.3667,143.8906,271882.0
2021-08-02 10:00:00,153.81,153.93,153.62,153.7,178873.0,143.8999,144.0122,143.7222,143.797,178873.0
2021-08-02 10:30:00,153.71,153.83,153.37,153.38,108529.0,143.8064,143.9187,143.4883,143.4976,108529.0
2021-08-02 11:00:00,153.37,153.58,153.31,153.41,165893.0,143.4883,143.6848,143.4322,143.5257,165893.0
2021-08-02 11:30:00,153.43,153.46,152.9,152.91,79552.0,143.5444,143.5725,143.0486,143.0579,79552.0
2021-08-02 12:00:00,152.89,152.9,152.72,152.85,105020.0,143.0392,143.0486,142.8802,143.0018,105020.0
2021-08-02 12:30:00,152.85,153.1,152.82,153.0,78294.0,143.0018,143.2357,142.9737,143.1421,78294.0
2021-08-02 13:00:00,153.03,153.08,152.91,152.99,82135.0,143.1702,143.217,143.0579,143.1328,82135.0
2021-08-02 13:30:00,152.99,153.0,152.74,152.87,91121.0,143.1328,143.1421,142.8989,143.0205,91121.0
2021-08-02 14:00:00,152.85,153.11,152.81,152.97,51874.0,143.0018,143.245,142.9644,143.1141,51874.0
2021-08-02 14:30:00,152.98,153.05,152.93,153.03,66599.0,143.1234,143.1889,143.0766,143.1702,66599.0
2021-08-02 15:00:00,153.03,153.05,152.76,152.81,101852.0,143.1702,143.1889,142.9176,142.9644,101852.0
2021-08-02 15:30:00,152.79,153.4,152.38,152.46,546719.0,142.9457,143.5164,142.5621,142.6369,546719.0
2021-08-03 09:30:00,152.72,152.72,151.53,151.85,174717.0,142.8802,142.8802,141.7668,142.0662,174717.0
2021-08-03 10:00:00,151.87,152.56,151.8,152.53,181602.0,142.0849,142.7305,142.0194,142.7024,181602.0
2021-08-03 10:30:00,152.47,152.8,152.28,152.43,290239.0,142.6463,142.955,142.4685,142.6089,290239.0
2021-08-03 11:00:00,152.43,152.77,152.37,152.77,59405.0,142.6089,142.9269,142.5527,142.9269,59405.0
2021-08-03 11:30:00,152.77,153.37,152.77,153.15,119652.0,142.9269,143.4883,142.9269,143.2825,119652.0
2021-08-03 12:00:00,153.15,153.15,152.94,152.98,97428.0,143.2825,143.2825,143.086,143.1234,97428.0
2021-08-03 12:30:00,153.0,153.06,152.93,153.02,23439.0,143.1421,143.1983,143.0766,143.1608,23439.0
2021-08-03 13:00:00,153.03,153.19,153.02,153.13,87648.0,143.1702,143.3199,143.1608,143.2638,87648.0
2021-08-03 13:30:00,153.13,153.26,153.03,153.23,82736.0,143.2638,143.3854,143.1702,143.3573,82736.0
2021-08-03 14:00:00,153.24,153.35,153.17,153.33,79829.0,143.3667,143.4696,143.3012,143.4509,79829.0
2021-08-03 14:30:00,153.31,153.49,153.3,153.43,180421.0,143.4322,143.6006,143.4228,143.5444,180421.0
2021-08-03 15:00:00,153.43,153.63,153.43,153.59,105076.0,143.5444,143.7315,143.5444,143.6941,105076.0
2021-08-03 15:30:00,153.59,153.75,153.49,153.71,409563.0,143.6941,143.8438,143.6006,143.8064,409563.0
2021-08-04 09:30:00,152.97,153.23,152.77,152.88,382291.0,143.1141,143.3573,142.9269,143.0299,382291.0
2021-08-04 10:00:00,152.92,153.39,152.9,153.18,183478.0,143.0673,143.507,143.0486,143.3105,183478.0
2021-08-04 10:30:00,153.18,153.19,152.74,152.99,112639.0,143.3105,143.3199,142.8989,143.1328,112639.0
2021-08-04 11:00:00,153.0,153.22,152.82,152.88,84663.0,143.1421,143.348,142.9737,143.0299,84663.0
2021-08-04 11:30:00,152.87,152.89,152.52,152.57,137284.0,143.0205,143.0392,142.6931,142.7398,137284.0
2021-08-04 12:00:00,152.54,152.69,152.42,152.48,118953.0,142.7118,142.8521,142.5995,142.6556,118953.0
2021-08-04 12:30:00,152.47,152.65,152.46,152.62,119130.0,142.6463,142.8147,142.6369,142.7866,119130.0
2021-08-04 13:00:00,152.63,152.78,152.6,152.67,69996.0,142.796,142.9363,142.7679,142.8334,69996.0
2021-08-04 13:30:00,152.67,152.73,152.61,152.72,106655.0,142.8334,142.8895,142.7773,142.8802,106655.0
2021-08-04 14:00:00,152.72,152.78,152.7,152.74,50957.0,142.8802,142.9363,142.8615,142.8989,50957.0
2021-08-04 14:30:00,152.69,152.8,152.53,152.63,92620.0,142.8521,142.955,142.7024,142.796,92620.0
2021-08-04 15:00:00,152.64,152.7,152.51,152.62,235001.0,142.8053,142.8615,142.6837,142.7866,235001.0
2021-08-04 15:30:00,152.63,152.65,152.28,152.28,253725.0,142.796,142.8147,142.4685,142.4685,253725.0
2021-08-05 09:30:00,152.84,153.27,152.76,153.16,358029.0,142.9924,143.3947,142.9176,143.2918,358029.0
2021-08-05 10:00:00,153.17,153.21,152.83,152.83,166984.0,143.3012,143.3386,142.9831,142.9831,166984.0
2021-08-05 10:30:00,152.83,153.11,152.8,153.11,78523.0,142.9831,143.245,142.955,143.245,78523.0
2021-08-05 11:00:00,153.11,153.24,153.01,153.23,113725.0,143.245,143.3667,143.1515,143.3573,113725.0
2021-08-05 11:30:00,153.23,153.26,153.04,153.06,63418.0,143.3573,143.3854,143.1796,143.1983,63418.0
2021-08-05 12:00:00,153.12,153.2,153.06,153.08,132584.0,143.2544,143.3292,143.1983,143.217,132584.0
2021-08-05 12:30:00,153.08,153.09,152.84,152.88,31682.0,143.217,143.2263,142.9924,143.0299,31682.0
2021-08-05 13:00:00,152.86,153.0,152.86,152.99,19368.0,143.0112,143.1421,143.0112,143.1328,19368.0
2021-08-05 13:30:00,153.0,153.13,152.97,153.13,32613.0,143.1421,143.2638,143.1141,143.2638,32613.0
2021-08-05 14:00:00,153.13,153.14,153.0,153.04,26761.0,143.2638,143.2731,143.1421,143.1796,26761.0
2021-08-05 14:30:00,153.04,153.09,152.94,152.95,59034.0,143.1796,143.2263,143.086,143.0954,59034.0
2021-08-05 15:00:00,152.95,153.11,152.95,153.09,38372.0,143.0954,143.245,143.0954,143.2263,38372.0
2021-08-05 15:30:00,153.09,153.43,153.05,153.41,184007.0,143.2263,143.5444,143.1889,143.5257,184007.0
2021-08-06 09:30:00,153.92,154.33,153.63,153.78,689469.0,144.0029,144.3864,143.7315,143.8719,689469.0
2021-08-06 10:00:00,153.76,154.07,153.72,153.96,176833.0,143.8532,144.1432,143.8157,144.0403,176833.0
2021-08-06 10:30:00,153.95,154.07,153.79,154.0,70309.0,144.0309,144.1432,143.8812,144.0777,70309.0
2021-08-06 11:00:00,154.02,154.2,153.94,154.13,105905.0,144.0964,144.2648,144.0216,144.1993,105905.0
2021-08-06 11:30:00,154.12,154.23,154.03,154.22,32949.0,144.19,144.2929,144.1058,144.2835,32949.0
2021-08-06 12:00:00,154.23,154.3,154.17,154.22,24146.0,144.2929,144.3584,144.2367,144.2835,24146.0
2021-08-06 12:30:00,154.18,154.35,154.16,154.32,30375.0,144.2461,144.4051,144.2274,144.3771,30375.0
2021-08-06 13:00:00,154.32,154.36,154.27,154.33,22987.0,144.3771,144.4145,144.3303,144.3864,22987.0
2021-08-06 13:30:00,154.35,154.38,154.28,154.32,26904.0,144.4051,144.4332,144.3397,144.3771,26904.0
2021-08-06 14:00:00,154.32,154.33,154.25,154.26,209010.0,144.3771,144.3864,144.3116,144.3209,209010.0
2021-08-06 14:30:00,154.27,154.28,154.08,154.08,86407.0,144.3303,144.3397,144.1525,144.1525,86407.0
2021-08-06 15:00:00,154.09,154.17,154.04,154.17,43745.0,144.1619,144.2367,144.1151,144.2367,43745.0
2021-08-06 15:30:00,154.16,154.22,153.92,154.09,207496.0,144.2274,144.2835,144.0029,144.1619,207496.0
2021-08-09 09:30:00,153.82,153.99,153.3,153.55,265444.0,143.9093,144.0683,143.4228,143.6567,265444.0
2021-08-09 10:00:00,153.53,153.65,153.26,153.43,85876.0,143.638,143.7503,143.3854,143.5444,85876.0
2021-08-09 10:30:00,153.42,153.73,153.34,153.58,69150.0,143.5351,143.8251,143.4602,143.6848,69150.0
2021-08-09 11:00:00,153.56,153.72,153.48,153.62,46753.0,143.666,143.8157,143.5912,143.7222,46753.0
2021-08-09 11:30:00,153.63,153.91,153.62,153.9,33603.0,143.7315,143.9935,143.7222,143.9841,33603.0
2021-08-09 12:00:00,153.91,153.93,153.8,153.84,54065.0,143.9935,144.0122,143.8906,143.928,54065.0
2021-08-09 12:30:00,153.84,153.9,153.83,153.89,40645.0,143.928,143.9841,143.9187,143.9748,40645.0
2021-08-09 13:00:00,153.92,153.95,153.85,153.88,40469.0,144.0029,144.0309,143.9374,143.9654,40469.0
2021-08-09 13:30:00,153.85,153.93,153.81,153.91,30994.0,143.9374,144.0122,143.8999,143.9935,30994.0
2021-08-09 14:00:00,153.91,153.98,153.9,153.97,45075.0,143.9935,144.059,143.9841,144.0496,45075.0
2021-08-09 14:30:00,153.98,154.08,153.91,153.92,65161.0,144.059,144.1525,143.9935,144.0029,65161.0
2021-08-09 15:00:00,153.92,153.97,153.79,153.84,334649.0,144.0029,144.0496,143.8812,143.928,334649.0
2021-08-09 15:30:00,153.85,153.99,153.67,153.73,212308.0,143.9374,144.0683,143.769,143.8251,212308.0
2021-08-10 09:30:00,153.91,154.09,153.71,154.0,140450.0,143.9935,144.1619,143.8064,144.0777,140450.0
2021-08-10 10:00:00,154.01,154.42,153.94,154.39,206136.0,144.0871,144.4706,144.0216,144.4426,206136.0
2021-08-10 10:30:00,154.42,154.44,154.23,154.37,97457.0,144.4706,144.4894,144.2929,144.4239,97457.0
2021-08-10 11:00:00,154.38,154.74,154.33,154.72,255259.0,144.4332,144.77,144.3864,144.7513,255259.0
2021-08-10 11:30:00,154.72,154.82,154.61,154.81,64633.0,144.7513,144.8449,144.6484,144.8355,64633.0
2021-08-10 12:00:00,154.84,154.84,154.64,154.66,55369.0,144.8636,144.8636,144.6765,144.6952,55369.0
2021-08-10 12:30:00,154.66,154.67,154.49,154.6,31128.0,144.6952,144.7045,144.5361,144.639,31128.0
2021-08-10 13:00:00,154.6,154.7,154.55,154.69,41403.0,144.639,144.7326,144.5923,144.7232,41403.0
2021-08-10 13:30:00,154.69,154.73,154.48,154.64,55968.0,144.7232,144.7607,144.5268,144.6765,55968.0
2021-08-10 14:00:00,154.64,154.7,154.48,154.58,79155.0,144.6765,144.7326,144.5268,144.6203,79155.0
2021-08-10 14:30:00,154.58,154.63,154.58,154.59,124488.0,144.6203,144.6671,144.6203,144.6297,124488.0
2021-08-10 15:00:00,154.59,154.6,154.45,154.51,82532.0,144.6297,144.639,144.4987,144.5548,82532.0
2021-08-10 15:30:00,154.53,154.53,154.33,154.41,260693.0,144.5736,144.5736,144.3864,144.4613,260693.0
2021-08-11 09:30:00,154.75,154.94,154.27,154.81,361765.0,144.7794,144.9571,144.3303,144.8355,361765.0
2021-08-11 10:00:00,154.83,155.02,154.7,154.91,282189.0,144.8542,145.032,144.7326,144.9291,282189.0
2021-08-11 10:30:00,154.88,155.02,154.74,154.96,116040.0,144.901,145.032,144.77,144.9758,116040.0
2021-08-11 11:00:00,154.97,154.97,154.72,154.72,75065.0,144.9852,144.9852,144.7513,144.7513,75065.0
2021-08-11 11:30:00,154.69,154.82,154.66,154.72,51968.0,144.7232,144.8449,144.6952,144.7513,51968.0
2021-08-11 12:00:00,154.71,154.84,154.71,154.8,61697.0,144.742,144.8636,144.742,144.8262,61697.0
2021-08-11 12:30:00,154.8,154.96,154.79,154.93,50995.0,144.8262,144.9758,144.8168,144.9478,50995.0
2021-08-11 13:00:00,154.94,155.04,154.88,155.02,111563.0,144.9571,145.0507,144.901,145.032,111563.0
2021-08-11 13:30:00,155.02,155.23,154.99,155.15,66466.0,145.032,145.2285,145.0039,145.1536,66466.0
2021-08-11 14:00:00,155.15,155.19,155.09,155.15,86625.0,145.1536,145.191,145.0975,145.1536,86625.0
2021-08-11 14:30:00,155.19,155.23,155.15,155.2,103768.0,145.191,145.2285,145.1536,145.2004,103768.0
2021-08-11 15:00:00,155.2,155.36,155.19,155.34,47655.0,145.2004,145.3501,145.191,145.3314,47655.0
2021-08-11 15:30:00,155.33,155.43,155.21,155.42,476567.0,145.322,145.4156,145.2097,145.4062,476567.0
2021-08-12 09:30:00,155.35,155.46,154.83,155.01,262038.0,145.3407,145.4436,144.8542,145.0226,262038.0
2021-08-12 10:00:00,155.04,155.05,154.78,154.9,102488.0,145.0507,145.06,144.8074,144.9197,102488.0
2021-08-12 10:30:00,154.89,154.91,154.75,154.83,102396.0,144.9104,144.9291,144.7794,144.8542,102396.0
2021-08-12 11:00:00,154.83,154.89,154.63,154.88,59887.0,144.8542,144.9104,144.6671,144.901,59887.0
2021-08-12 11:30:00,154.87,154.9,154.81,154.86,50781.0,144.8916,144.9197,144.8355,144.8823,50781.0
2021-08-12 12:00:00,154.89,155.15,154.88,155.14,166576.0,144.9104,145.1536,144.901,145.1442,166576.0
2021-08-12 12:30:00,155.13,155.2,155.11,155.17,59791.0,145.1349,145.2004,145.1162,145.1723,59791.0
2021-08-12 13:00:00,155.16,155.17,155.03,155.09,43051.0,145.163,145.1723,145.0413,145.0975,43051.0
2021-08-12 13:30:00,155.08,155.13,155.05,155.09,45989.0,145.0881,145.1349,145.06,145.0975,45989.0
2021-08-12 14:00:00,155.1,155.21,155.06,155.15,53597.0,145.1068,145.2097,145.0694,145.1536,53597.0
2021-08-12 14:30:00,155.16,155.26,155.13,155.23,95984.0,145.163,145.2565,145.1349,145.2285,95984.0
2021-08-12 15:00:00,155.24,155.36,155.23,155.3,90914.0,145.2378,145.3501,145.2285,145.2939,90914.0
2021-08-12 15:30:00,155.3,155.41,155.29,155.35,272447.0,145.2939,145.3969,145.2846,145.3407,272447.0
2021-08-13 09:30:00,155.48,155.62,155.19,155.31,210899.0,145.4623,145.5933,145.191,145.3033,210899.0
2021-08-13 10:00:00,155.31,155.31,155.13,155.23,86079.0,145.3033,145.3033,145.1349,145.2285,86079.0
2021-08-13 10:30:00,155.25,155.37,155.19,155.35,90081.0,145.2472,145.3594,145.191,145.3407,90081.0
2021-08-13 11:00:00,155.34,155.43,155.28,155.39,57237.0,145.3314,145.4156,145.2752,145.3781,57237.0
2021-08-13 11:30:00,155.4,155.52,155.38,155.47,45344.0,145.3875,145.4998,145.3688,145.453,45344.0
2021-08-13 12:00:00,155.48,155.51,155.4,155.42,44374.0,145.4623,145.4904,145.3875,145.4062,44374.0
2021-08-13 12:30:00,155.43,155.47,155.39,155.4,459141.0,145.4156,145.453,145.3781,145.3875,459141.0
2021-08-13 13:00:00,155.4,155.41,155.31,155.39,51291.0,145.3875,145.3969,145.3033,145.3781,51291.0
2021-08-13 13:30:00,155.38,155.48,155.38,155.43,53827.0,145.3688,145.4623,145.3688,145.4156,53827.0
2021-08-13 14:00:00,155.44,155.45,155.36,155.38,40898.0,145.4249,145.4343,145.3501,145.3688,40898.0
2021-08-13 14:30:00,155.36,155.37,155.2,155.24,46182.0,145.3501,145.3594,145.2004,145.2378,46182.0
2021-08-13 15:00:00,155.24,155.35,155.22,155.22,45478.0,145.2378,145.3407,145.2191,145.2191,45478.0
2021-08-13 15:30:00,155.23,155.35,155.14,155.35,287518.0,145.2285,145.3407,145.1442,145.3407,287518.0
2021-08-16 09:30:00,154.75,154.79,154.08,154.3,198967.0,144.7794,144.8168,144.1525,144.3584,198967.0
2021-08-16 10:00:00,154.3,155.11,154.2,154.86,258822.0,144.3584,145.1162,144.2648,144.8823,258822.0
2021-08-16 10:30:00,154.85,155.09,154.74,154.82,247768.0,144.8729,145.0975,144.77,144.8449,247768.0
2021-08-16 11:00:00,154.81,155.06,154.8,154.99,212719.0,144.8355,145.0694,144.8262,145.0039,212719.0
2021-08-16 11:30:00,154.96,155.17,154.96,154.99,95101.0,144.9758,145.1723,144.9758,145.0039,95101.0
2021-08-16 12:00:00,155.0,155.03,154.9,154.96,76786.0,145.0133,145.0413,144.9197,144.9758,76786.0
2021-08-16 12:30:00,154.95,155.09,154.88,155.08,92961.0,144.9665,145.0975,144.901,145.0881,92961.0
2021-08-16 13:00:00,155.06,155.17,155.03,155.15,88109.0,145.0694,145.1723,145.0413,145.1536,88109.0
2021-08-16 13:30:00,155.15,155.21,155.05,155.15,126208.0,145.1536,145.2097,145.06,145.1536,126208.0
2021-08-16 14:00:00,155.14,155.26,155.12,155.15,127321.0,145.1442,145.2565,145.1255,145.1536,127321.0
2021-08-16 14:30:00,155.14,155.39,155.12,155.28,192575.0,145.1442,145.3781,145.1255,145.2752,192575.0
2021-08-16 15:00:00,155.28,155.36,155.22,155.29,161122.0,145.2752,145.3501,145.2191,145.2846,161122.0
2021-08-16 15:30:00,155.28,155.42,155.18,155.4,217330.0,145.2752,145.4062,145.1817,145.3875,217330.0
2021-08-17 09:30:00,154.48,154.5,153.98,154.02,553027.0,144.5268,144.5455,144.059,144.0964,553027.0
2021-08-17 10:00:00,153.99,154.53,153.9,154.47,380459.0,144.0683,144.5736,143.9841,144.5174,380459.0
2021-08-17 10:30:00,154.48,154.5,154.12,154.14,166577.0,144.5268,144.5455,144.19,144.2087,166577.0
2021-08-17 11:00:00,154.15,154.17,153.91,153.95,124739.0,144.218,144.2367,143.9935,144.0309,124739.0
2021-08-17 11:30:00,153.95,154.17,153.87,153.9,88896.0,144.0309,144.2367,143.9561,143.9841,88896.0
2021-08-17 12:00:00,153.88,153.95,153.65,153.84,268953.0,143.9654,144.0309,143.7503,143.928,268953.0
2021-08-17 12:30:00,153.83,153.83,152.95,152.97,177854.0,143.9187,143.9187,143.0954,143.1141,177854.0
2021-08-17 13:00:00,152.96,153.45,152.94,153.45,102299.0,143.1047,143.5631,143.086,143.5631,102299.0
2021-08-17 13:30:00,153.46,153.5,153.12,153.48,98206.0,143.5725,143.6099,143.2544,143.5912,98206.0
2021-08-17 14:00:00,153.48,153.76,153.48,153.5,130276.0,143.5912,143.8532,143.5912,143.6099,130276.0
2021-08-17 14:30:00,153.5,153.84,153.32,153.82,129063.0,143.6099,143.928,143.4415,143.9093,129063.0
2021-08-17 15:00:00,153.82,153.99,153.81,153.93,170258.0,143.9093,144.0683,143.8999,144.0122,170258.0
2021-08-17 15:30:00,153.94,154.22,153.78,154.17,245408.0,144.0216,144.2835,143.8719,144.2367,245408.0
2021-08-18 09:30:00,153.84,154.07,153.54,154.07,252016.0,143.928,144.1432,143.6473,144.1432,252016.0
2021-08-18 10:00:00,154.07,154.32,153.99,154.16,184417.0,144.1432,144.3771,144.0683,144.2274,184417.0
2021-08-18 10:30:00,154.18,154.38,154.12,154.12,85413.0,144.2461,144.4332,144.19,144.19,85413.0
2021-08-18 11:00:00,154.13,154.14,153.93,154.11,92228.0,144.1993,144.2087,144.0122,144.1806,92228.0
2021-08-18 11:30:00,154.12,154.12,153.92,153.99,42483.0,144.19,144.19,144.0029,144.0683,42483.0
2021-08-18 12:00:00,154.0,154.07,153.73,153.75,137377.0,144.0777,144.1432,143.8251,143.8438,137377.0
2021-08-18 12:30:00,153.75,153.93,153.7,153.91,66458.0,143.8438,144.0122,143.797,143.9935,66458.0
2021-08-18 13:00:00,153.9,153.93,153.81,153.86,32179.0,143.9841,144.0122,143.8999,143.9467,32179.0
2021-08-18 13:30:00,153.88,154.06,153.88,154.04,51279.0,143.9654,144.1338,143.9654,144.1151,51279.0
2021-08-18 14:00:00,154.03,154.27,153.43,153.94,84392.0,144.1058,144.3303,143.5444,144.0216,84392.0
2021-08-18 14:30:00,153.94,154.02,153.66,153.8,55512.0,144.0216,144.0964,143.7596,143.8906,55512.0
2021-08-18 15:00:00,153.75,153.77,153.28,153.31,86629.0,143.8438,143.8625,143.4041,143.4322,86629.0
2021-08-18 15:30:00,153.3,153.34,152.51,152.55,323090.0,143.4228,143.4602,142.6837,142.7211,323090.0
2021-08-19 09:30:00,151.45,152.55,151.22,152.47,419394.0,141.692,142.7211,141.4768,142.6463,419394.0
2021-08-19 10:00:00,152.47,152.81,152.29,152.33,162190.0,142.6463,142.9644,142.4779,142.5153,162190.0
2021-08-19 10:30:00,152.34,152.34,151.64,152.29,289206.0,142.5247,142.5247,141.8698,142.4779,289206.0
2021-08-19 11:00:00,152.29,152.29,151.81,151.81,128840.0,142.4779,142.4779,142.0288,142.0288,128840.0
2021-08-19 11:30:00,151.86,152.63,151.81,152.53,166254.0,142.0756,142.796,142.0288,142.7024,166254.0
2021-08-19 12:00:00,152.53,152.64,152.21,152.37,161184.0,142.7024,142.8053,142.403,142.5527,161184.0
2021-08-19 12:30:00,152.36,152.57,152.29,152.56,86738.0,142.5434,142.7398,142.4779,142.7305,86738.0
2021-08-19 13:00:00,152.53,152.53,152.01,152.01,56052.0,142.7024,142.7024,142.2159,142.2159,56052.0
2021-08-19 13:30:00,152.04,152.26,151.84,151.84,69019.0,142.244,142.4498,142.0569,142.0569,69019.0
2021-08-19 14:00:00,151.83,152.05,151.65,151.65,143912.0,142.0475,142.2533,141.8791,141.8791,143912.0
2021-08-19 14:30:00,151.64,152.16,151.43,152.1,246016.0,141.8698,142.3563,141.6733,142.3001,246016.0
2021-08-19 15:00:00,152.11,152.61,152.11,152.61,170453.0,142.3095,142.7773,142.3095,142.7773,170453.0
2021-08-19 15:30:00,152.6,152.63,152.1,152.28,250379.0,142.7679,142.796,142.3001,142.4685,250379.0
2021-08-20 09:30:00,152.23,152.92,151.97,152.71,466394.0,142.4217,143.0673,142.1785,142.8708,466394.0
2021-08-20 10:00:00,152.72,152.99,152.51,152.83,153038.0,142.8802,143.1328,142.6837,142.9831,153038.0
2021-08-20 10:30:00,152.9,152.99,152.7,152.77,266376.0,143.0486,143.1328,142.8615,142.9269,266376.0
2021-08-20 11:00:00,152.77,153.05,152.75,152.91,120525.0,142.9269,143.1889,142.9082,143.0579,120525.0
2021-08-20 11:30:00,152.9,153.19,152.9,153.19,115923.0,143.0486,143.3199,143.0486,143.3199,115923.0
2021-08-20 12:00:00,153.21,153.39,153.12,153.38,96506.0,143.3386,143.507,143.2544,143.4976,96506.0
2021-08-20 12:30:00,153.41,153.55,153.35,153.42,67945.0,143.5257,143.6567,143.4696,143.5351,67945.0
2021-08-20 13:00:00,153.42,153.53,153.4,153.4,22083.0,143.5351,143.638,143.5164,143.5164,22083.0
2021-08-20 13:30:00,153.41,153.42,153.21,153.23,32141.0,143.5257,143.5351,143.3386,143.3573,32141.0
2021-08-20 14:00:00,153.24,153.42,153.12,153.19,67990.0,143.3667,143.5351,143.2544,143.3199,67990.0
2021-08-20 14:30:00,153.16,153.25,153.1,153.21,33030.0,143.2918,143.376,143.2357,143.3386,33030.0
2021-08-20 15:00:00,153.21,153.43,153.14,153.41,67266.0,143.3386,143.5444,143.2731,143.5257,67266.0
2021-08-20 15:30:00,153.42,153.51,153.33,153.36,400081.0,143.5351,143.6193,143.4509,143.4789,400081.0
2021-08-23 09:30:00,154.25,154.54,154.16,154.44,262412.0,144.3116,144.5829,144.2274,144.4894,262412.0
2021-08-23 10:00:00,154.47,154.62,154.32,154.4,177226.0,144.5174,144.6578,144.3771,144.4519,177226.0
2021-08-23 10:30:00,154.45,154.52,154.3,154.46,52240.0,144.4987,144.5642,144.3584,144.5081,52240.0
2021-08-23 11:00:00,154.47,154.69,154.45,154.58,72573.0,144.5174,144.7232,144.4987,144.6203,72573.0
2021-08-23 11:30:00,154.57,154.63,154.5,154.62,93032.0,144.611,144.6671,144.5455,144.6578,93032.0
2021-08-23 12:00:00,154.62,154.72,154.62,154.7,48622.0,144.6578,144.7513,144.6578,144.7326,48622.0
2021-08-23 12:30:00,154.68,154.8,154.62,154.8,92787.0,144.7139,144.8262,144.6578,144.8262,92787.0
2021-08-23 13:00:00,154.81,154.87,154.67,154.7,59386.0,144.8355,144.8916,144.7045,144.7326,59386.0
2021-08-23 13:30:00,154.69,154.75,154.56,154.66,62215.0,144.7232,144.7794,144.6016,144.6952,62215.0
2021-08-23 14:00:00,154.66,154.77,154.59,154.64,59021.0,144.6952,144.7981,144.6297,144.6765,59021.0
2021-08-23 14:30:00,154.65,154.77,154.63,154.75,47048.0,144.6858,144.7981,144.6671,144.7794,47048.0
2021-08-23 15:00:00,154.74,154.76,154.65,154.74,35981.0,144.77,144.7887,144.6858,144.77,35981.0
2021-08-23 15:30:00,154.74,154.8,154.46,154.53,447885.0,144.77,144.8262,144.5081,144.5736,447885.0
2021-08-24 09:30:00,154.88,155.12,154.8,155.09,70387.0,144.901,145.1255,144.8262,145.0975,70387.0
2021-08-24 10:00:00,155.08,155.13,154.81,154.99,131546.0,145.0881,145.1349,144.8355,145.0039,131546.0
2021-08-24 10:30:00,154.99,155.1,154.9,155.07,119197.0,145.0039,145.1068,144.9197,145.0788,119197.0
2021-08-24 11:00:00,155.08,155.18,155.08,155.11,107634.0,145.0881,145.1817,145.0881,145.1162,107634.0
2021-08-24 11:30:00,155.09,155.12,155.0,155.06,41198.0,145.0975,145.1255,145.0133,145.0694,41198.0
2021-08-24 12:00:00,155.03,155.07,154.99,155.03,44020.0,145.0413,145.0788,145.0039,145.0413,44020.0
2021-08-24 12:30:00,155.04,155.18,155.03,155.16,30560.0,145.0507,145.1817,145.0413,145.163,30560.0
2021-08-24 13:00:00,155.16,155.26,155.15,155.22,24262.0,145.163,145.2565,145.1536,145.2191,24262.0
2021-08-24 13:30:00,155.24,155.35,155.23,155.35,29973.0,145.2378,145.3407,145.2285,145.3407,29973.0
2021-08-24 14:00:00,155.34,155.39,155.3,155.34,25345.0,145.3314,145.3781,145.2939,145.3314,25345.0
2021-08-24 14:30:00,155.32,155.44,155.31,155.4,23594.0,145.3127,145.4249,145.3033,145.3875,23594.0
2021-08-24 15:00:00,155.4,155.41,155.29,155.33,40343.0,145.3875,145.3969,145.2846,145.322,40343.0
2021-08-24 15:30:00,155.33,155.33,155.11,155.15,295587.0,145.322,145.322,145.1162,145.1536,295587.0
2021-08-25 09:30:00,155.3,155.44,154.89,155.43,84419.0,145.2939,145.4249,144.9104,145.4156,84419.0
2021-08-25 10:00:00,155.45,155.52,155.33,155.51,107418.0,145.4343,145.4998,145.322,145.4904,107418.0
2021-08-25 10:30:00,155.49,155.73,155.49,155.66,135712.0,145.4717,145.6962,145.4717,145.6307,135712.0
2021-08-25 11:00:00,155.68,155.84,155.62,155.84,192352.0,145.6495,145.7991,145.5933,145.7991,192352.0
2021-08-25 11:30:00,155.84,156.11,155.81,156.07,34877.0,145.7991,146.0518,145.7711,146.0143,34877.0
2021-08-25 12:00:00,156.09,156.23,156.08,156.19,65024.0,146.033,146.164,146.0237,146.1266,65024.0
2021-08-25 12:30:00,156.19,156.19,156.09,156.12,60398.0,146.1266,146.1266,146.033,146.0611,60398.0
2021-08-25 13:00:00,156.13,156.27,156.11,156.24,44965.0,146.0705,146.2014,146.0518,146.1734,44965.0
2021-08-25 13:30:00,156.23,156.26,156.18,156.2,48811.0,146.164,146.1921,146.1172,146.136,48811.0
2021-08-25 14:00:00,156.19,156.35,156.17,156.33,45440.0,146.1266,146.2763,146.1079,146.2576,45440.0
2021-08-25 14:30:00,156.33,156.33,156.13,156.18,29980.0,146.2576,146.2576,146.0705,146.1172,29980.0
2021-08-25 15:00:00,156.19,156.2,156.02,156.09,53392.0,146.1266,146.136,145.9676,146.033,53392.0
2021-08-25 15:30:00,156.08,156.2,156.0,156.01,139391.0,146.0237,146.136,145.9488,145.9582,139391.0
2021-08-26 09:30:00,155.85,155.89,155.42,155.67,301996.0,145.8085,145.8459,145.4062,145.6401,301996.0
2021-08-26 10:00:00,155.66,155.75,155.1,155.48,137394.0,145.6307,145.7149,145.1068,145.4623,137394.0
2021-08-26 10:30:00,155.52,155.57,154.9,155.02,133935.0,145.4998,145.5465,144.9197,145.032,133935.0
2021-08-26 11:00:00,155.03,155.4,154.82,155.23,87056.0,145.0413,145.3875,144.8449,145.2285,87056.0
2021-08-26 11:30:00,155.2,155.38,155.13,155.22,32400.0,145.2004,145.3688,145.1349,145.2191,32400.0
2021-08-26 12:00:00,155.25,155.45,155.24,155.35,40838.0,145.2472,145.4343,145.2378,145.3407,40838.0
2021-08-26 12:30:00,155.36,155.42,155.23,155.34,33667.0,145.3501,145.4062,145.2285,145.3314,33667.0
2021-08-26 13:00:00,155.3,155.39,155.14,155.22,42631.0,145.2939,145.3781,145.1442,145.2191,42631.0
2021-08-26 13:30:00,155.23,155.37,155.22,155.28,87403.0,145.2285,145.3594,145.2191,145.2752,87403.0
2021-08-26 14:00:00,155.28,155.28,155.01,155.07,134346.0,145.2752,145.2752,145.0226,145.0788,134346.0
2021-08-26 14:30:00,155.06,155.11,154.91,154.92,62235.0,145.0694,145.1162,144.9291,144.9384,62235.0
2021-08-26 15:00:00,154.93,155.06,154.75,154.93,68666.0,144.9478,145.0694,144.7794,144.9478,68666.0
2021-08-26 15:30:00,154.95,155.07,154.82,154.9,307127.0,144.9665,145.0788,144.8449,144.9197,307127.0
2021-08-27 09:30:00,155.25,155.92,155.25,155.75,227273.0,145.2472,145.874,145.2472,145.7149,227273.0
2021-08-27 10:00:00,155.76,156.27,155.53,156.22,154110.0,145.7243,146.2014,145.5091,146.1547,154110.0
2021-08-27 10:30:00,156.24,156.48,156.12,156.44,185973.0,146.1734,146.3979,146.0611,146.3605,185973.0
2021-08-27 11:00:00,156.45,156.55,156.38,156.38,97838.0,146.3698,146.4634,146.3044,146.3044,97838.0
2021-08-27 11:30:00,156.38,156.6,156.38,156.57,18690.0,146.3044,146.5102,146.3044,146.4821,18690.0
2021-08-27 12:00:00,156.59,156.73,156.51,156.73,35306.0,146.5008,146.6318,146.426,146.6318,35306.0
2021-08-27 12:30:00,156.71,156.8,156.63,156.71,72695.0,146.6131,146.6973,146.5382,146.6131,72695.0
2021-08-27 13:00:00,156.71,156.74,156.68,156.7,26397.0,146.6131,146.6412,146.585,146.6037,26397.0
2021-08-27 13:30:00,156.68,156.74,156.65,156.72,137190.0,146.585,146.6412,146.557,146.6224,137190.0
2021-08-27 14:00:00,156.72,156.72,156.57,156.64,34578.0,146.6224,146.6224,146.4821,146.5476,34578.0
2021-08-27 14:30:00,156.64,156.68,156.57,156.6,53019.0,146.5476,146.585,146.4821,146.5102,53019.0
2021-08-27 15:00:00,156.59,156.7,156.59,156.63,66219.0,146.5008,146.6037,146.5008,146.5382,66219.0
2021-08-27 15:30:00,156.63,156.74,156.45,156.55,276835.0,146.5382,146.6412,146.3698,146.4634,276835.0
2021-08-30 09:30:00,156.68,156.81,156.17,156.51,336820.0,146.585,146.7066,146.1079,146.426,336820.0
2021-08-30 10:00:00,156.51,156.59,156.29,156.56,115687.0,146.426,146.5008,146.2202,146.4728,115687.0
2021-08-30 10:30:00,156.56,156.82,156.47,156.75,81611.0,146.4728,146.716,146.3886,146.6505,81611.0
2021-08-30 11:00:00,156.75,156.88,156.68,156.72,52982.0,146.6505,146.7721,146.585,146.6224,52982.0
2021-08-30 11:30:00,156.74,156.85,156.68,156.77,47255.0,146.6412,146.7441,146.585,146.6692,47255.0
2021-08-30 12:00:00,156.76,156.82,156.65,156.67,25117.0,146.6599,146.716,146.557,146.5757,25117.0
2021-08-30 12:30:00,156.69,156.74,156.65,156.71,16951.0,146.5944,146.6412,146.557,146.6131,16951.0
2021-08-30 13:00:00,156.71,156.72,156.61,156.65,34117.0,146.6131,146.6224,146.5195,146.557,34117.0
2021-08-30 13:30:00,156.66,156.71,156.61,156.69,29839.0,146.5663,146.6131,146.5195,146.5944,29839.0
2021-08-30 14:00:00,156.68,156.68,156.56,156.62,65720.0,146.585,146.585,146.4728,146.5289,65720.0
2021-08-30 14:30:00,156.59,156.65,156.51,156.63,29598.0,146.5008,146.557,146.426,146.5382,29598.0
2021-08-30 15:00:00,156.65,156.69,156.55,156.56,62819.0,146.557,146.5944,146.4634,146.4728,62819.0
2021-08-30 15:30:00,156.54,156.56,156.27,156.32,399835.0,146.454,146.4728,146.2014,146.2482,399835.0
2021-08-31 09:30:00,156.33,156.41,155.96,156.1,174680.0,146.2576,146.3324,145.9114,146.0424,174680.0
2021-08-31 10:00:00,156.09,156.34,155.98,156.15,95570.0,146.033,146.2669,145.9301,146.0892,95570.0
2021-08-31 10:30:00,156.14,156.41,156.05,156.34,69603.0,146.0798,146.3324,145.9956,146.2669,69603.0
2021-08-31 11:00:00,156.35,156.48,156.23,156.43,100362.0,146.2763,146.3979,146.164,146.3511,100362.0
2021-08-31 11:30:00,156.41,156.51,156.4,156.45,42073.0,146.3324,146.426,146.3231,146.3698,42073.0
2021-08-31 12:00:00,156.47,156.49,156.37,156.45,22605.0,146.3886,146.4073,146.295,146.3698,22605.0
2021-08-31 12:30:00,156.46,156.49,156.38,156.42,39103.0,146.3792,146.4073,146.3044,146.3418,39103.0
2021-08-31 13:00:00,156.41,156.43,156.21,156.26,56090.0,146.3324,146.3511,146.1453,146.1921,56090.0
2021-08-31 13:30:00,156.26,156.35,156.18,156.34,80282.0,146.1921,146.2763,146.1172,146.2669,80282.0
2021-08-31 14:00:00,156.35,156.38,156.18,156.19,69436.0,146.2763,146.3044,146.1172,146.1266,69436.0
2021-08-31 14:30:00,156.21,156.28,156.07,156.25,55751.0,146.1453,146.2108,146.0143,146.1827,55751.0
2021-08-31 15:00:00,156.23,156.26,156.01,156.11,110905.0,146.164,146.1921,145.9582,146.0518,110905.0
2021-08-31 15:30:00,156.12,156.44,156.06,156.33,319004.0,146.0611,146.3605,146.005,146.2576,319004.0
2021-09-01 09:30:00,156.69,156.69,155.77,155.83,133080.0,146.5944,146.5944,145.7337,145.7898,133080.0
2021-09-01 10:00:00,155.82,156.2,155.82,156.09,108099.0,145.7804,146.136,145.7804,146.033,108099.0
2021-09-01 10:30:00,156.1,156.32,156.08,156.31,91797.0,146.0424,146.2482,146.0237,146.2389,91797.0
2021-09-01 11:00:00,156.31,156.33,155.99,156.11,70076.0,146.2389,146.2576,145.9395,146.0518,70076.0
2021-09-01 11:30:00,156.1,156.25,156.09,156.17,50152.0,146.0424,146.1827,146.033,146.1079,50152.0
2021-09-01 12:00:00,156.18,156.41,156.16,156.41,118600.0,146.1172,146.3324,146.0985,146.3324,118600.0
2021-09-01 12:30:00,156.4,156.69,156.39,156.69,36198.0,146.3231,146.5944,146.3137,146.5944,36198.0
2021-09-01 13:00:00,156.68,156.68,156.57,156.61,49306.0,146.585,146.585,146.4821,146.5195,49306.0
2021-09-01 13:30:00,156.61,156.68,156.59,156.67,42227.0,146.5195,146.585,146.5008,146.5757,42227.0
2021-09-01 14:00:00,156.66,156.67,156.54,156.61,58043.0,146.5663,146.5757,146.454,146.5195,58043.0
2021-09-01 14:30:00,156.6,156.6,156.49,156.5,56394.0,146.5102,146.5102,146.4073,146.4166,56394.0
2021-09-01 15:00:00,156.5,156.53,156.35,156.44,45131.0,146.4166,146.4447,146.2763,146.3605,45131.0
2021-09-01 15:30:00,156.44,156.47,156.27,156.38,122832.0,146.3605,146.3886,146.2014,146.3044,122832.0
2021-09-02 09:30:00,156.92,157.24,156.84,157.02,104435.0,146.8096,147.1089,146.7347,146.9031,104435.0
2021-09-02 10:00:00,157.03,157.32,156.95,157.31,108330.0,146.9125,147.1838,146.8376,147.1744,108330.0
2021-09-02 10:30:00,157.31,157.37,157.13,157.19,63990.0,147.1744,147.2306,147.006,147.0622,63990.0
2021-09-02 11:00:00,157.2,157.37,157.2,157.31,45683.0,147.0715,147.2306,147.0715,147.1744,45683.0
2021-09-02 11:30:00,157.31,157.46,157.3,157.42,52655.0,147.1744,147.3148,147.1651,147.2773,52655.0
2021-09-02 12:00:00,157.44,157.44,157.33,157.38,122922.0,147.2961,147.2961,147.1931,147.2399,122922.0
2021-09-02 12:30:00,157.37,157.43,157.3,157.4,64437.0,147.2306,147.2867,147.1651,147.2586,64437.0
2021-09-02 13:00:00,157.41,157.42,157.16,157.16,27346.0,147.268,147.2773,147.0341,147.0341,27346.0
2021-09-02 13:30:00,157.18,157.2,157.01,157.06,49192.0,147.0528,147.0715,146.8938,146.9405,49192.0
2021-09-02 14:00:00,157.06,157.09,156.94,157.0,52855.0,146.9405,146.9686,146.8283,146.8844,52855.0
2021-09-02 14:30:00,157.0,157.18,156.93,157.15,88657.0,146.8844,147.0528,146.8189,147.0247,88657.0
2021-09-02 15:00:00,157.17,157.22,157.01,157.05,63281.0,147.0435,147.0902,146.8938,146.9312,63281.0
2021-09-02 15:30:00,157.07,157.39,157.02,157.39,261391.0,146.9499,147.2493,146.9031,147.2493,261391.0
2021-09-03 09:30:00,157.08,157.15,156.87,156.93,192503.0,146.9593,147.0247,146.7628,146.8189,192503.0
2021-09-03 10:00:00,156.93,157.22,156.8,156.97,97335.0,146.8189,147.0902,146.6973,146.8563,97335.0
2021-09-03 10:30:00,156.96,156.96,156.72,156.89,101659.0,146.847,146.847,146.6224,146.7815,101659.0
2021-09-03 11:00:00,156.89,157.02,156.79,156.84,61726.0,146.7815,146.9031,146.6879,146.7347,61726.0
2021-09-03 11:30:00,156.84,156.92,156.74,156.77,62510.0,146.7347,146.8096,146.6412,146.6692,62510.0
2021-09-03 12:00:00,156.74,156.84,156.7,156.84,35157.0,146.6412,146.7347,146.6037,146.7347,35157.0
2021-09-03 12:30:00,156.85,156.86,156.74,156.85,56675.0,146.7441,146.7534,146.6412,146.7441,56675.0
2021-09-03 13:00:00,156.86,157.08,156.85,157.07,28481.0,146.7534,146.9593,146.7441,146.9499,28481.0
2021-09-03 13:30:00,157.07,157.19,157.06,157.15,36147.0,146.9499,147.0622,146.9405,147.0247,36147.0
2021-09-03 14:00:00,157.15,157.2,157.09,157.14,48745.0,147.0247,147.0715,146.9686,147.0154,48745.0
2021-09-03 14:30:00,157.14,157.15,157.08,157.12,24560.0,147.0154,147.0247,146.9593,146.9967,24560.0
2021-09-03 15:00:00,157.12,157.19,157.0,157.03,37543.0,146.9967,147.0622,146.8844,146.9125,37543.0
2021-09-03 15:30:00,157.03,157.09,156.88,156.88,121830.0,146.9125,146.9686,146.7721,146.7721,121830.0
2021-09-07 09:30:00,156.57,156.86,155.96,156.0,137650.0,146.4821,146.7534,145.9114,145.9488,137650.0
2021-09-07 10:00:00,156.0,156.1,155.66,155.73,131438.0,145.9488,146.0424,145.6307,145.6962,131438.0
2021-09-07 10:30:00,155.73,155.75,155.57,155.68,249943.0,145.6962,145.7149,145.5465,145.6495,249943.0
2021-09-07 11:00:00,155.67,155.7,155.45,155.54,156522.0,145.6401,145.6682,145.4343,145.5185,156522.0
2021-09-07 11:30:00,155.57,155.71,155.43,155.48,29512.0,145.5465,145.6775,145.4156,145.4623,29512.0
2021-09-07 12:00:00,155.46,155.72,155.46,155.54,43633.0,145.4436,145.6869,145.4436,145.5185,43633.0
2021-09-07 12:30:00,155.56,155.83,155.55,155.82,72121.0,145.5372,145.7898,145.5278,145.7804,72121.0
2021-09-07 13:00:00,155.87,155.93,155.78,155.8,72673.0,145.8272,145.8833,145.743,145.7617,72673.0
2021-09-07 13:30:00,155.8,155.97,155.79,155.96,40895.0,145.7617,145.9208,145.7524,145.9114,40895.0
2021-09-07 14:00:00,155.93,155.99,155.73,155.75,41105.0,145.8833,145.9395,145.6962,145.7149,41105.0
2021-09-07 14:30:00,155.75,155.89,155.71,155.84,49851.0,145.7149,145.8459,145.6775,145.7991,49851.0
2021-09-07 15:00:00,155.84,155.9,155.78,155.79,117053.0,145.7991,145.8553,145.743,145.7524,117053.0
2021-09-07 15:30:00,155.78,155.81,155.51,155.56,184659.0,145.743,145.7711,145.4904,145.5372,184659.0
2021-09-08 09:30:00,155.32,155.68,155.12,155.62,174841.0,145.3127,145.6495,145.1255,145.5933,174841.0
2021-09-08 10:00:00,155.65,155.9,155.36,155.37,110718.0,145.6214,145.8553,145.3501,145.3594,110718.0
2021-09-08 10:30:00,155.39,155.39,154.82,155.12,120546.0,145.3781,145.3781,144.8449,145.1255,120546.0
2021-09-08 11:00:00,155.07,155.42,155.06,155.24,99834.0,145.0788,145.4062,145.0694,145.2378,99834.0
2021-09-08 11:30:00,155.24,155.34,155.07,155.15,42849.0,145.2378,145.3314,145.0788,145.1536,42849.0
2021-09-08 12:00:00,155.14,155.67,155.11,155.63,74463.0,145.1442,145.6401,145.1162,145.6027,74463.0
2021-09-08 12:30:00,155.63,155.63,155.48,155.52,53783.0,145.6027,145.6027,145.4623,145.4998,53783.0
2021-09-08 13:00:00,155.52,155.57,155.36,155.47,44651.0,145.4998,145.5465,145.3501,145.453,44651.0
2021-09-08 13:30:00,155.51,155.51,155.4,155.4,29053.0,145.4904,145.4904,145.3875,145.3875,29053.0
2021-09-08 14:00:00,155.41,155.65,155.41,155.48,76046.0,145.3969,145.6214,145.3969,145.4623,76046.0
2021-09-08 14:30:00,155.49,155.59,155.44,155.57,28694.0,145.4717,145.5653,145.4249,145.5465,28694.0
2021-09-08 15:00:00,155.56,155.69,155.5,155.5,41325.0,145.5372,145.6588,145.4811,145.4811,41325.0
2021-09-08 15:30:00,155.49,155.53,155.42,155.48,198532.0,145.4717,145.5091,145.4062,145.4623,198532.0
2021-09-09 09:30:00,155.35,155.77,155.16,155.73,94980.0,145.3407,145.7337,145.163,145.6962,94980.0
2021-09-09 10:00:00,155.74,156.2,155.64,156.09,104382.0,145.7056,146.136,145.612,146.033,104382.0
2021-09-09 10:30:00,156.07,156.24,156.02,156.05,106888.0,146.0143,146.1734,145.9676,145.9956,106888.0
2021-09-09 11:00:00,156.04,156.1,155.73,155.76,154934.0,145.9863,146.0424,145.6962,145.7243,154934.0
2021-09-09 11:30:00,155.75,155.92,155.74,155.9,47564.0,145.7149,145.874,145.7056,145.8553,47564.0
2021-09-09 12:00:00,155.94,155.94,155.59,155.71,39514.0,145.8927,145.8927,145.5653,145.6775,39514.0
2021-09-09 12:30:00,155.7,155.83,155.64,155.65,36378.0,145.6682,145.7898,145.612,145.6214,36378.0
2021-09-09 13:00:00,155.65,155.83,155.28,155.44,49753.0,145.6214,145.7898,145.2752,145.4249,49753.0
2021-09-09 13:30:00,155.39,155.39,155.09,155.24,39020.0,145.3781,145.3781,145.0975,145.2378,39020.0
2021-09-09 14:00:00,155.21,155.31,154.99,155.23,21026.0,145.2097,145.3033,145.0039,145.2285,21026.0
2021-09-09 14:30:00,155.22,155.41,155.08,155.34,39254.0,145.2191,145.3969,145.0881,145.3314,39254.0
2021-09-09 15:00:00,155.35,155.44,155.22,155.36,66227.0,145.3407,145.4249,145.2191,145.3501,66227.0
2021-09-09 15:30:00,155.26,155.55,154.97,155.02,313784.0,145.2565,145.5278,144.9852,145.032,313784.0
2021-09-10 09:30:00,155.79,155.9,155.0,155.04,203351.0,145.7524,145.8553,145.0133,145.0507,203351.0
2021-09-10 10:00:00,155.03,155.03,154.68,154.82,92077.0,145.0413,145.0413,144.7139,144.8449,92077.0
2021-09-10 10:30:00,154.79,154.79,154.23,154.4,138865.0,144.8168,144.8168,144.2929,144.4519,138865.0
2021-09-10 11:00:00,154.46,154.61,154.31,154.57,91206.0,144.5081,144.6484,144.3677,144.611,91206.0
2021-09-10 11:30:00,154.55,154.89,154.54,154.88,141049.0,144.5923,144.9104,144.5829,144.901,141049.0
2021-09-10 12:00:00,154.84,155.18,154.78,155.14,115368.0,144.8636,145.1817,144.8074,145.1442,115368.0
2021-09-10 12:30:00,155.15,155.28,155.11,155.22,70370.0,145.1536,145.2752,145.1162,145.2191,70370.0
2021-09-10 13:00:00,155.24,155.31,155.13,155.13,68746.0,145.2378,145.3033,145.1349,145.1349,68746.0
2021-09-10 13:30:00,155.13,155.23,155.07,155.11,41277.0,145.1349,145.2285,145.0788,145.1162,41277.0
2021-09-10 14:00:00,155.15,155.17,154.99,155.0,30531.0,145.1536,145.1723,145.0039,145.0133,30531.0
2021-09-10 14:30:00,154.99,155.02,154.9,154.9,106162.0,145.0039,145.032,144.9197,144.9197,106162.0
2021-09-10 15:00:00,154.9,154.92,154.61,154.65,113009.0,144.9197,144.9384,144.6484,144.6858,113009.0
2021-09-10 15:30:00,154.63,154.65,153.97,154.0,374937.0,144.6671,144.6858,144.0496,144.0777,374937.0
2021-09-13 09:30:00,155.15,155.33,154.52,154.77,215484.0,145.1536,145.322,144.5642,144.7981,215484.0
2021-09-13 10:00:00,154.75,154.88,154.19,154.46,205304.0,144.7794,144.901,144.2555,144.5081,205304.0
2021-09-13 10:30:00,154.47,154.89,154.28,154.79,130587.0,144.5174,144.9104,144.3397,144.8168,130587.0
2021-09-13 11:00:00,154.83,154.83,154.09,154.43,90485.0,144.8542,144.8542,144.1619,144.48,90485.0
2021-09-13 11:30:00,154.42,154.59,154.25,154.29,85541.0,144.4706,144.6297,144.3116,144.349,85541.0
2021-09-13 12:00:00,154.32,154.41,154.16,154.26,139146.0,144.3771,144.4613,144.2274,144.3209,139146.0
2021-09-13 12:30:00,154.25,154.33,154.04,154.2,70115.0,144.3116,144.3864,144.1151,144.2648,70115.0
2021-09-13 13:00:00,154.2,154.34,153.97,154.02,46302.0,144.2648,144.3958,144.0496,144.0964,46302.0
2021-09-13 13:30:00,153.99,154.08,153.86,153.9,77308.0,144.0683,144.1525,143.9467,143.9841,77308.0
2021-09-13 14:00:00,153.94,154.07,153.71,153.81,113802.0,144.0216,144.1432,143.8064,143.8999,113802.0
2021-09-13 14:30:00,153.78,154.03,153.68,153.97,80844.0,143.8719,144.1058,143.7783,144.0496,80844.0
2021-09-13 15:00:00,153.95,154.34,153.67,154.32,162059.0,144.0309,144.3958,143.769,144.3771,162059.0
2021-09-13 15:30:00,154.33,154.47,154.16,154.43,259842.0,144.3864,144.5174,144.2274,144.48,259842.0
2021-09-14 09:30:00,154.91,155.01,154.09,154.1,198226.0,144.9291,145.0226,144.1619,144.1713,198226.0
2021-09-14 10:00:00,154.0,154.04,153.62,153.86,96527.0,144.0777,144.1151,143.7222,143.9467,96527.0
2021-09-14 10:30:00,153.86,153.92,153.54,153.66,59595.0,143.9467,144.0029,143.6473,143.7596,59595.0
2021-09-14 11:00:00,153.67,153.91,153.64,153.91,129441.0,143.769,143.9935,143.7409,143.9935,129441.0
2021-09-14 11:30:00,153.93,153.98,153.72,153.88,99328.0,144.0122,144.059,143.8157,143.9654,99328.0
2021-09-14 12:00:00,153.87,154.05,153.86,153.98,73615.0,143.9561,144.1245,143.9467,144.059,73615.0
2021-09-14 12:30:00,153.97,153.98,153.57,153.61,135026.0,144.0496,144.059,143.6754,143.7128,135026.0
2021-09-14 13:00:00,153.59,153.68,153.36,153.64,91308.0,143.6941,143.7783,143.4789,143.7409,91308.0
2021-09-14 13:30:00,153.64,153.73,153.5,153.67,76294.0,143.7409,143.8251,143.6099,143.769,76294.0
2021-09-14 14:00:00,153.66,153.7,153.33,153.36,94567.0,143.7596,143.797,143.4509,143.4789,94567.0
2021-09-14 14:30:00,153.34,153.35,153.03,153.27,149203.0,143.4602,143.4696,143.1702,143.3947,149203.0
2021-09-14 15:00:00,153.27,153.32,153.07,153.11,128050.0,143.3947,143.4415,143.2076,143.245,128050.0
2021-09-14 15:30:00,153.1,153.37,153.01,153.35,332380.0,143.2357,143.4883,143.1515,143.4696,332380.0
2021-09-15 09:30:00,153.37,154.02,153.05,153.95,189306.0,143.4883,144.0964,143.1889,144.0309,189306.0
2021-09-15 10:00:00,154.02,154.15,153.6,153.82,101145.0,144.0964,144.218,143.7035,143.9093,101145.0
2021-09-15 10:30:00,153.82,154.07,153.63,153.89,130965.0,143.9093,144.1432,143.7315,143.9748,130965.0
2021-09-15 11:00:00,153.87,154.25,153.79,154.18,65041.0,143.9561,144.3116,143.8812,144.2461,65041.0
2021-09-15 11:30:00,154.18,154.18,154.01,154.16,82124.0,144.2461,144.2461,144.0871,144.2274,82124.0
2021-09-15 12:00:00,154.14,154.39,153.98,154.3,284733.0,144.2087,144.4426,144.059,144.3584,284733.0
2021-09-15 12:30:00,154.29,154.65,154.29,154.54,137059.0,144.349,144.6858,144.349,144.5829,137059.0
2021-09-15 13:00:00,154.56,154.8,154.55,154.78,48276.0,144.6016,144.8262,144.5923,144.8074,48276.0
2021-09-15 13:30:00,154.79,154.93,154.7,154.7,85600.0,144.8168,144.9478,144.7326,144.7326,85600.0
2021-09-15 14:00:00,154.7,154.76,154.5,154.58,95085.0,144.7326,144.7887,144.5455,144.6203,95085.0
2021-09-15 14:30:00,154.59,154.7,154.47,154.49,123813.0,144.6297,144.7326,144.5174,144.5361,123813.0
2021-09-15 15:00:00,154.49,154.79,154.45,154.69,114914.0,144.5361,144.8168,144.4987,144.7232,114914.0
2021-09-15 15:30:00,154.7,154.89,154.6,154.67,406301.0,144.7326,144.9104,144.639,144.7045,406301.0
2021-09-16 09:30:00,154.63,154.98,154.31,154.38,246784.0,144.6671,144.9946,144.3677,144.4332,246784.0
2021-09-16 10:00:00,154.33,154.36,153.88,154.06,102051.0,144.3864,144.4145,143.9654,144.1338,102051.0
2021-09-16 10:30:00,154.04,154.21,153.6,153.78,67579.0,144.1151,144.2742,143.7035,143.8719,67579.0
2021-09-16 11:00:00,153.71,154.1,153.71,154.05,76629.0,143.8064,144.1713,143.8064,144.1245,76629.0
2021-09-16 11:30:00,154.05,154.12,153.9,154.11,60287.0,144.1245,144.19,143.9841,144.1806,60287.0
2021-09-16 12:00:00,154.11,154.29,153.98,154.22,40796.0,144.1806,144.349,144.059,144.2835,40796.0
2021-09-16 12:30:00,154.22,154.47,154.22,154.33,136862.0,144.2835,144.5174,144.2835,144.3864,136862.0
2021-09-16 13:00:00,154.28,154.4,154.2,154.35,69066.0,144.3397,144.4519,144.2648,144.4051,69066.0
2021-09-16 13:30:00,154.32,154.54,154.14,154.52,30155.0,144.3771,144.5829,144.2087,144.5642,30155.0
2021-09-16 14:00:00,154.54,154.72,154.47,154.54,66327.0,144.5829,144.7513,144.5174,144.5829,66327.0
2021-09-16 14:30:00,154.59,154.76,154.53,154.75,22905.0,144.6297,144.7887,144.5736,144.7794,22905.0
2021-09-16 15:00:00,154.76,155.0,154.64,154.64,73666.0,144.7887,145.0133,144.6765,144.6765,73666.0
2021-09-16 15:30:00,154.64,154.74,154.36,154.41,447269.0,144.6765,144.77,144.4145,144.4613,447269.0
2021-09-17 09:30:00,154.04,154.43,153.62,153.76,309633.0,144.1151,144.48,143.7222,143.8532,309633.0
2021-09-17 10:00:00,153.73,153.88,153.35,153.59,194051.0,143.8251,143.9654,143.4696,143.6941,194051.0
2021-09-17 10:30:00,153.59,153.59,153.19,153.37,248536.0,143.6941,143.6941,143.3199,143.4883,248536.0
2021-09-17 11:00:00,153.38,153.7,153.2,153.41,126559.0,143.4976,143.797,143.3292,143.5257,126559.0
2021-09-17 11:30:00,153.4,153.52,153.15,153.46,96061.0,143.5164,143.6286,143.2825,143.5725,96061.0
2021-09-17 12:00:00,153.49,153.59,153.4,153.44,62308.0,143.6006,143.6941,143.5164,143.5538,62308.0
2021-09-17 12:30:00,153.44,153.7,153.44,153.5,41048.0,143.5538,143.797,143.5538,143.6099,41048.0
2021-09-17 13:00:00,153.52,153.52,153.17,153.29,53953.0,143.6286,143.6286,143.3012,143.4134,53953.0
2021-09-17 13:30:00,153.28,153.36,152.94,153.09,87281.0,143.4041,143.4789,143.086,143.2263,87281.0
2021-09-17 14:00:00,153.09,153.32,153.06,153.11,65685.0,143.2263,143.4415,143.1983,143.245,65685.0
2021-09-17 14:30:00,153.1,153.28,152.97,153.16,87457.0,143.2357,143.4041,143.1141,143.2918,87457.0
2021-09-17 15:00:00,153.19,153.38,153.11,153.16,139299.0,143.3199,143.4976,143.245,143.2918,139299.0
2021-09-17 15:30:00,153.16,153.34,152.95,153.04,370966.0,143.2918,143.4602,143.0954,143.1796,370966.0
2021-09-20 09:30:00,150.11,150.73,149.78,150.55,556729.0,140.959,141.5412,140.6491,141.3722,556729.0
2021-09-20 10:00:00,150.47,150.72,149.94,150.24,275631.0,141.2971,141.5318,140.7994,141.0811,275631.0
2021-09-20 10:30:00,150.21,150.55,150.04,150.26,176370.0,141.0529,141.3722,140.8933,141.0999,176370.0
2021-09-20 11:00:00,150.23,150.53,150.08,150.34,210280.0,141.0717,141.3534,140.9308,141.175,210280.0
2021-09-20 11:30:00,150.29,150.31,149.67,149.68,174738.0,141.128,141.1468,140.5458,140.5552,174738.0
2021-09-20 12:00:00,149.68,149.7,149.28,149.52,170388.0,140.5552,140.574,140.1796,140.405,170388.0
2021-09-20 12:30:00,149.48,149.59,149.13,149.15,260632.0,140.3674,140.4707,140.0388,140.0575,260632.0
2021-09-20 13:00:00,149.15,149.31,148.84,149.3,117998.0,140.0575,140.2078,139.7664,140.1984,117998.0
2021-09-20 13:30:00,149.24,149.52,149.17,149.45,176389.0,140.1421,140.405,140.0763,140.3393,176389.0
2021-09-20 14:00:00,149.48,149.54,148.76,148.81,112108.0,140.3674,140.4238,139.6913,139.7383,112108.0
2021-09-20 14:30:00,148.8,148.89,148.51,148.69,153759.0,139.7289,139.8134,139.4566,139.6256,153759.0
2021-09-20 15:00:00,148.68,149.17,148.4,149.17,252290.0,139.6162,140.0763,139.3533,140.0763,252290.0
2021-09-20 15:30:00,149.16,150.31,149.11,150.27,613508.0,140.0669,141.1468,140.02,141.1093,613508.0
2021-09-21 09:30:00,151.05,151.31,150.61,150.8,195009.0,141.8417,142.0859,141.4285,141.607,195009.0
2021-09-21 10:00:00,150.9,150.9,150.02,150.34,122017.0,141.7009,141.7009,140.8745,141.175,122017.0
2021-09-21 10:30:00,150.31,150.39,149.44,149.73,291613.0,141.1468,141.2219,140.3299,140.6022,291613.0
2021-09-21 11:00:00,149.71,150.07,149.51,149.81,149520.0,140.5834,140.9215,140.3956,140.6773,149520.0
2021-09-21 11:30:00,149.84,150.42,149.82,150.32,101542.0,140.7055,141.2501,140.6867,141.1562,101542.0
2021-09-21 12:00:00,150.35,150.75,150.32,150.5,264087.0,141.1844,141.56,141.1562,141.3252,264087.0
2021-09-21 12:30:00,150.49,150.55,150.03,150.26,89092.0,141.3159,141.3722,140.8839,141.0999,89092.0
2021-09-21 13:00:00,150.22,150.32,149.9,149.94,114145.0,141.0623,141.1562,140.7618,140.7994,114145.0
2021-09-21 13:30:00,149.98,150.12,149.71,149.85,68005.0,140.8369,140.9684,140.5834,140.7149,68005.0
2021-09-21 14:00:00,149.89,150.03,149.62,149.66,59186.0,140.7524,140.8839,140.4989,140.5364,59186.0
2021-09-21 14:30:00,149.64,150.3,149.64,150.04,89084.0,140.5177,141.1374,140.5177,140.8933,89084.0
2021-09-21 15:00:00,150.07,150.44,150.07,150.38,69988.0,140.9215,141.2689,140.9215,141.2126,69988.0
2021-09-21 15:30:00,150.35,150.46,149.59,149.69,235267.0,141.1844,141.2877,140.4707,140.5646,235267.0
2021-09-22 09:30:00,150.66,151.31,150.56,151.31,215115.0,141.4755,142.0859,141.3816,142.0859,215115.0
2021-09-22 10:00:00,151.32,151.41,151.05,151.21,114019.0,142.0953,142.1798,141.8417,141.992,114019.0
2021-09-22 10:30:00,151.24,151.54,151.2,151.53,143746.0,142.0201,142.3018,141.9826,142.2925,143746.0
2021-09-22 11:00:00,151.54,151.72,151.53,151.72,239120.0,142.3018,142.4709,142.2925,142.4709,239120.0
2021-09-22 11:30:00,151.71,152.07,151.7,151.91,153428.0,142.4615,142.7995,142.4521,142.6493,153428.0
2021-09-22 12:00:00,151.9,151.95,151.77,151.87,72230.0,142.6399,142.6868,142.5178,142.6117,72230.0
2021-09-22 12:30:00,151.9,151.96,151.73,151.81,80949.0,142.6399,142.6962,142.4803,142.5554,80949.0
2021-09-22 13:00:00,151.8,151.82,151.58,151.72,63087.0,142.546,142.5648,142.3394,142.4709,63087.0
2021-09-22 13:30:00,151.72,151.79,151.55,151.66,152682.0,142.4709,142.5366,142.3112,142.4145,152682.0
2021-09-22 14:00:00,151.57,152.3,151.3,152.17,280582.0,142.33,143.0155,142.0765,142.8934,280582.0
2021-09-22 14:30:00,152.16,152.24,151.16,151.5,375069.0,142.884,142.9592,141.945,142.2643,375069.0
2021-09-22 15:00:00,151.49,152.09,151.32,151.87,180820.0,142.2549,142.8183,142.0953,142.6117,180820.0
2021-09-22 15:30:00,151.85,151.94,151.31,151.37,305112.0,142.5929,142.6775,142.0859,142.1422,305112.0
2021-09-23 09:30:00,152.13,153.53,152.07,153.37,425938.0,142.8559,144.1705,142.7995,144.0203,425938.0
2021-09-23 10:00:00,153.38,153.74,153.38,153.69,172243.0,144.0297,144.3677,144.0297,144.3208,172243.0
2021-09-23 10:30:00,153.64,153.92,153.5,153.88,92227.0,144.2738,144.5368,144.1424,144.4992,92227.0
2021-09-23 11:00:00,153.86,153.91,153.74,153.86,91485.0,144.4804,144.5274,144.3677,144.4804,91485.0
2021-09-23 11:30:00,153.85,153.99,153.8,153.94,93104.0,144.471,144.6025,144.4241,144.5555,93104.0
2021-09-23 12:00:00,153.93,154.05,153.88,154.03,84084.0,144.5461,144.6588,144.4992,144.64,84084.0
2021-09-23 12:30:00,154.03,154.16,154.02,154.08,109440.0,144.64,144.7621,144.6307,144.687,109440.0
2021-09-23 13:00:00,154.07,154.29,154.07,154.23,108964.0,144.6776,144.8842,144.6776,144.8279,108964.0
2021-09-23 13:30:00,154.24,154.4,154.24,154.37,88618.0,144.8372,144.9875,144.8372,144.9593,88618.0
2021-09-23 14:00:00,154.38,154.4,154.15,154.15,90324.0,144.9687,144.9875,144.7527,144.7527,90324.0
2021-09-23 14:30:00,154.17,154.24,153.97,154.01,62386.0,144.7715,144.8372,144.5837,144.6213,62386.0
2021-09-23 15:00:00,154.0,154.02,153.73,153.8,141319.0,144.6119,144.6307,144.3583,144.4241,141319.0
2021-09-23 15:30:00,153.8,153.88,153.52,153.53,723046.0,144.4241,144.4992,144.1611,144.1705,723046.0
2021-09-24 09:30:00,153.09,153.99,153.06,153.97,238529.0,143.7574,144.6025,143.7292,144.5837,238529.0
2021-09-24 10:00:00,154.06,154.14,153.8,153.91,157530.0,144.6682,144.7433,144.4241,144.5274,157530.0
2021-09-24 10:30:00,153.92,153.98,153.65,153.79,104563.0,144.5368,144.5931,144.2832,144.4147,104563.0
2021-09-24 11:00:00,153.82,154.01,153.67,153.67,74769.0,144.4428,144.6213,144.302,144.302,74769.0
2021-09-24 11:30:00,153.72,154.01,153.64,153.94,64618.0,144.3489,144.6213,144.2738,144.5555,64618.0
2021-09-24 12:00:00,153.95,154.03,153.88,153.94,76683.0,144.5649,144.64,144.4992,144.5555,76683.0
2021-09-24 12:30:00,153.94,154.05,153.88,153.93,29439.0,144.5555,144.6588,144.4992,144.5461,29439.0
2021-09-24 13:00:00,153.9,153.93,153.8,153.85,24499.0,144.518,144.5461,144.4241,144.471,24499.0
2021-09-24 13:30:00,153.86,153.86,153.67,153.68,238460.0,144.4804,144.4804,144.302,144.3114,238460.0
2021-09-24 14:00:00,153.69,153.78,153.67,153.78,45009.0,144.3208,144.4053,144.302,144.4053,45009.0
2021-09-24 14:30:00,153.76,154.03,153.76,154.02,96134.0,144.3865,144.64,144.3865,144.6307,96134.0
2021-09-24 15:00:00,154.01,154.1,153.83,154.01,122157.0,144.6213,144.7058,144.4522,144.6213,122157.0
2021-09-24 15:30:00,154.03,154.16,153.8,153.8,420832.0,144.64,144.7621,144.4241,144.4241,420832.0
2021-09-27 09:30:00,154.1,154.98,154.03,154.88,408652.0,144.7058,145.5321,144.64,145.4382,408652.0
2021-09-27 10:00:00,154.86,155.09,154.74,154.99,387787.0,145.4194,145.6354,145.3068,145.5415,387787.0
2021-09-27 10:30:00,154.99,155.14,154.75,154.82,436116.0,145.5415,145.6824,145.3162,145.3819,436116.0
2021-09-27 11:00:00,154.84,154.92,154.68,154.78,62769.0,145.4007,145.4758,145.2504,145.3443,62769.0
2021-09-27 11:30:00,154.78,154.84,154.65,154.78,109950.0,145.3443,145.4007,145.2222,145.3443,109950.0
2021-09-27 12:00:00,154.77,154.91,154.68,154.87,86209.0,145.3349,145.4664,145.2504,145.4288,86209.0
2021-09-27 12:30:00,154.85,154.86,154.5,154.58,105659.0,145.4101,145.4194,145.0814,145.1565,105659.0
2021-09-27 13:00:00,154.57,154.69,154.52,154.65,76957.0,145.1471,145.2598,145.1002,145.2222,76957.0
2021-09-27 13:30:00,154.64,154.8,154.55,154.78,62769.0,145.2129,145.3631,145.1283,145.3443,62769.0
2021-09-27 14:00:00,154.8,154.87,154.74,154.87,102658.0,145.3631,145.4288,145.3068,145.4288,102658.0
2021-09-27 14:30:00,154.86,154.86,154.67,154.69,66947.0,145.4194,145.4194,145.241,145.2598,66947.0
2021-09-27 15:00:00,154.69,154.75,154.53,154.53,169646.0,145.2598,145.3162,145.1096,145.1096,169646.0
2021-09-27 15:30:00,154.53,154.6,154.19,154.32,317172.0,145.1096,145.1753,144.7903,144.9124,317172.0
2021-09-28 09:30:00,153.87,153.98,153.05,153.29,656108.0,144.4898,144.5931,143.7198,143.9452,656108.0
2021-09-28 10:00:00,153.28,153.28,152.36,152.63,450680.0,143.9358,143.9358,143.0719,143.3254,450680.0
2021-09-28 10:30:00,152.62,153.13,152.4,152.89,395606.0,143.316,143.7949,143.1094,143.5695,395606.0
2021-09-28 11:00:00,152.91,153.02,152.15,152.5,221289.0,143.5883,143.6916,142.8747,143.2033,221289.0
2021-09-28 11:30:00,152.49,152.6,152.17,152.36,200179.0,143.1939,143.2972,142.8934,143.0719,200179.0
2021-09-28 12:00:00,152.35,152.45,152.04,152.28,236741.0,143.0625,143.1564,142.7714,142.9967,236741.0
2021-09-28 12:30:00,152.25,152.25,151.86,151.97,145197.0,142.9686,142.9686,142.6023,142.7056,145197.0
2021-09-28 13:00:00,151.93,152.62,151.83,152.48,203787.0,142.6681,143.316,142.5742,143.1845,203787.0
2021-09-28 13:30:00,152.47,152.54,152.12,152.12,122175.0,143.1751,143.2409,142.8465,142.8465,122175.0
2021-09-28 14:00:00,152.11,152.57,151.83,152.55,165889.0,142.8371,143.2691,142.5742,143.2503,165889.0
2021-09-28 14:30:00,152.54,152.92,152.21,152.85,200268.0,143.2409,143.5977,142.931,143.532,200268.0
2021-09-28 15:00:00,152.83,153.03,152.38,152.39,284539.0,143.5132,143.701,143.0906,143.1,284539.0
2021-09-28 15:30:00,152.34,152.65,151.79,151.99,541780.0,143.0531,143.3442,142.5366,142.7244,541780.0
2021-09-29 09:30:00,152.5,152.74,152.01,152.67,252650.0,143.2033,143.4287,142.7432,143.363,252650.0
2021-09-29 10:00:00,152.7,152.95,152.49,152.71,179162.0,143.3911,143.6259,143.1939,143.4005,179162.0
2021-09-29 10:30:00,152.71,152.97,152.5,152.9,175187.0,143.4005,143.6447,143.2033,143.5789,175187.0
2021-09-29 11:00:00,152.91,152.91,152.65,152.74,95501.0,143.5883,143.5883,143.3442,143.4287,95501.0
2021-09-29 11:30:00,152.76,152.88,152.52,152.72,59606.0,143.4475,143.5602,143.2221,143.4099,59606.0
2021-09-29 12:00:00,152.75,152.81,152.35,152.45,60678.0,143.4381,143.4944,143.0625,143.1564,60678.0
2021-09-29 12:30:00,152.45,152.62,152.35,152.52,86525.0,143.1564,143.316,143.0625,143.2221,86525.0
2021-09-29 13:00:00,152.52,152.65,152.35,152.46,127517.0,143.2221,143.3442,143.0625,143.1658,127517.0
2021-09-29 13:30:00,152.46,152.55,152.23,152.55,123501.0,143.1658,143.2503,142.9498,143.2503,123501.0
2021-09-29 14:00:00,152.52,152.96,152.48,152.85,171649.0,143.2221,143.6353,143.1845,143.532,171649.0
2021-09-29 14:30:00,152.86,153.09,152.86,152.91,117123.0,143.5414,143.7574,143.5414,143.5883,117123.0
2021-09-29 15:00:00,152.92,153.02,152.69,152.81,119184.0,143.5977,143.6916,143.3817,143.4944,119184.0
2021-09-29 15:30:00,152.81,152.86,152.21,152.33,436510.0,143.4944,143.5414,142.931,143.0437,436510.0
2021-09-30 09:30:00,152.76,152.76,152.2,152.39,192103.0,143.4475,143.4475,142.9216,143.1,192103.0
2021-09-30 10:00:00,152.35,152.4,151.87,151.93,346096.0,143.0625,143.1094,142.6117,142.6681,346096.0
2021-09-30 10:30:00,151.89,152.1,151.44,151.56,259162.0,142.6305,142.8277,142.2079,142.3206,259162.0
2021-09-30 11:00:00,151.53,152.08,151.43,151.9,150083.0,142.2925,142.8089,142.1985,142.6399,150083.0
2021-09-30 11:30:00,151.91,151.91,150.84,151.05,228660.0,142.6493,142.6493,141.6445,141.8417,228660.0
2021-09-30 12:00:00,151.06,151.14,150.27,150.36,372104.0,141.8511,141.9262,141.1093,141.1938,372104.0
2021-09-30 12:30:00,150.36,150.78,150.23,150.59,277765.0,141.1938,141.5882,141.0717,141.4098,277765.0
2021-09-30 13:00:00,150.59,151.02,150.46,150.49,169336.0,141.4098,141.8135,141.2877,141.3159,169336.0
2021-09-30 13:30:00,150.48,150.85,150.26,150.81,153318.0,141.3065,141.6539,141.0999,141.6163,153318.0
2021-09-30 14:00:00,150.82,151.23,150.77,151.01,219899.0,141.6257,142.0107,141.5788,141.8042,219899.0
2021-09-30 14:30:00,151.0,151.56,150.96,151.05,284690.0,141.7948,142.3206,141.7572,141.8417,284690.0
2021-09-30 15:00:00,151.06,151.46,150.89,150.98,146893.0,141.8511,142.2267,141.6915,141.776,146893.0
2021-09-30 15:30:00,150.97,151.29,149.77,149.82,359351.0,141.7666,142.0671,140.6397,140.6867,359351.0
2021-10-01 09:30:00,150.59,150.86,149.93,150.15,352606.0,141.4098,141.6633,140.79,140.9966,352606.0
2021-10-01 10:00:00,150.15,150.58,149.46,149.68,377243.0,140.9966,141.4004,140.3486,140.5552,377243.0
2021-10-01 10:30:00,149.64,150.04,149.41,150.0,131810.0,140.5177,140.8933,140.3017,140.8557,131810.0
2021-10-01 11:00:00,150.0,150.65,149.7,150.49,150364.0,140.8557,141.4661,140.574,141.3159,150364.0
2021-10-01 11:30:00,150.5,151.13,150.47,150.9,138980.0,141.3252,141.9168,141.2971,141.7009,138980.0
2021-10-01 12:00:00,150.94,151.09,150.73,151.03,249946.0,141.7384,141.8793,141.5412,141.8229,249946.0
2021-10-01 12:30:00,151.02,151.2,150.97,151.07,130891.0,141.8135,141.9826,141.7666,141.8605,130891.0
2021-10-01 13:00:00,151.06,151.38,150.92,151.35,66705.0,141.8511,142.1516,141.7196,142.1234,66705.0
2021-10-01 13:30:00,151.34,151.95,151.33,151.8,164473.0,142.114,142.6868,142.1046,142.546,164473.0
2021-10-01 14:00:00,151.84,152.21,151.83,152.12,156125.0,142.5836,142.931,142.5742,142.8465,156125.0
2021-10-01 14:30:00,152.12,152.26,151.97,152.19,85422.0,142.8465,142.9779,142.7056,142.9122,85422.0
2021-10-01 15:00:00,152.21,152.63,152.2,152.22,84639.0,142.931,143.3254,142.9216,142.9404,84639.0
2021-10-01 15:30:00,152.23,152.23,151.7,151.84,541701.0,142.9498,142.9498,142.4521,142.5836,541701.0
2021-10-04 09:30:00,151.57,152.45,151.57,152.31,353045.0,142.33,143.1564,142.33,143.0249,353045.0
2021-10-04 10:00:00,152.3,152.51,151.21,151.37,556267.0,143.0155,143.2127,141.992,142.1422,556267.0
2021-10-04 10:30:00,151.28,151.35,150.46,150.81,319544.0,142.0577,142.1234,141.2877,141.6163,319544.0
2021-10-04 11:00:00,150.74,151.06,150.5,150.72,194167.0,141.5506,141.8511,141.3252,141.5318,194167.0
2021-10-04 11:30:00,150.73,151.05,150.22,150.97,276338.0,141.5412,141.8417,141.0623,141.7666,276338.0
2021-10-04 12:00:00,150.92,151.06,150.73,150.83,186822.0,141.7196,141.8511,141.5412,141.6351,186822.0
2021-10-04 12:30:00,150.8,150.95,150.54,150.73,194392.0,141.607,141.7478,141.3628,141.5412,194392.0
2021-10-04 13:00:00,150.7,150.99,150.44,150.68,96984.0,141.513,141.7854,141.2689,141.4943,96984.0
2021-10-04 13:30:00,150.71,150.9,150.66,150.7,79677.0,141.5224,141.7009,141.4755,141.513,79677.0
2021-10-04 14:00:00,150.69,150.96,150.51,150.73,183394.0,141.5037,141.7572,141.3346,141.5412,183394.0
2021-10-04 14:30:00,150.69,150.89,150.56,150.79,194753.0,141.5037,141.6915,141.3816,141.5976,194753.0
2021-10-04 15:00:00,150.79,151.03,150.52,150.73,277952.0,141.5976,141.8229,141.344,141.5412,277952.0
2021-10-04 15:30:00,150.72,151.21,150.52,150.87,485428.0,141.5318,141.992,141.344,141.6727,485428.0
2021-10-05 09:30:00,151.44,151.66,150.89,151.44,254929.0,142.2079,142.4145,141.6915,142.2079,254929.0
2021-10-05 10:00:00,151.47,152.6,151.46,152.6,98310.0,142.2361,143.2972,142.2267,143.2972,98310.0
2021-10-05 10:30:00,152.64,152.73,152.42,152.68,81347.0,143.3348,143.4193,143.1282,143.3723,81347.0
2021-10-05 11:00:00,152.73,152.91,152.64,152.72,83738.0,143.4193,143.5883,143.3348,143.4099,83738.0
2021-10-05 11:30:00,152.72,152.77,152.31,152.5,64633.0,143.4099,143.4569,143.0249,143.2033,64633.0
2021-10-05 12:00:00,152.45,152.58,152.01,152.13,43708.0,143.1564,143.2784,142.7432,142.8559,43708.0
2021-10-05 12:30:00,152.1,152.27,151.98,152.27,97685.0,142.8277,142.9873,142.715,142.9873,97685.0
2021-10-05 13:00:00,152.26,152.41,152.13,152.38,38344.0,142.9779,143.1188,142.8559,143.0906,38344.0
2021-10-05 13:30:00,152.41,152.59,152.34,152.53,158700.0,143.1188,143.2878,143.0531,143.2315,158700.0
2021-10-05 14:00:00,152.54,152.67,152.41,152.58,141105.0,143.2409,143.363,143.1188,143.2784,141105.0
2021-10-05 14:30:00,152.57,152.67,152.49,152.54,79533.0,143.2691,143.363,143.1939,143.2409,79533.0
2021-10-05 15:00:00,152.49,152.6,152.35,152.4,82011.0,143.1939,143.2972,143.0625,143.1094,82011.0
2021-10-05 15:30:00,152.39,152.54,151.94,151.99,372530.0,143.1,143.2409,142.6775,142.7244,372530.0
2021-10-06 09:30:00,150.66,151.3,150.16,150.3,366011.0,141.4755,142.0765,141.006,141.1374,366011.0
2021-10-06 10:00:00,150.29,150.48,149.64,150.35,230668.0,141.128,141.3065,140.5177,141.1844,230668.0
2021-10-06 10:30:00,150.29,150.63,149.85,150.39,224738.0,141.128,141.4473,140.7149,141.2219,224738.0
2021-10-06 11:00:00,150.42,150.66,149.98,149.99,134100.0,141.2501,141.4755,140.8369,140.8463,134100.0
2021-10-06 11:30:00,150.02,150.67,149.79,150.64,191700.0,140.8745,141.4849,140.6585,141.4567,191700.0
2021-10-06 12:00:00,150.64,150.7,149.93,150.1,92948.0,141.4567,141.513,140.79,140.9496,92948.0
2021-10-06 12:30:00,150.09,150.51,150.08,150.34,100120.0,140.9402,141.3346,140.9308,141.175,100120.0
2021-10-06 13:00:00,150.34,150.7,150.05,150.69,74142.0,141.175,141.513,140.9027,141.5037,74142.0
2021-10-06 13:30:00,150.71,151.26,150.69,151.17,172527.0,141.5224,142.0389,141.5037,141.9544,172527.0
2021-10-06 14:00:00,151.3,151.84,151.06,151.68,107396.0,142.0765,142.5836,141.8511,142.4333,107396.0
2021-10-06 14:30:00,151.71,151.97,151.54,151.55,132162.0,142.4615,142.7056,142.3018,142.3112,132162.0
2021-10-06 15:00:00,151.6,151.79,151.49,151.77,122175.0,142.3582,142.5366,142.2549,142.5178,122175.0
2021-10-06 15:30:00,151.78,152.18,151.54,152.16,253699.0,142.5272,142.9028,142.3018,142.884,253699.0
2021-10-07 09:30:00,153.22,154.16,153.22,154.16,316759.0,143.8794,144.7621,143.8794,144.7621,316759.0
2021-10-07 10:00:00,154.16,154.48,154.13,154.44,145210.0,144.7621,145.0626,144.734,145.0251,145210.0
2021-10-07 10:30:00,154.45,154.49,154.14,154.41,46536.0,145.0344,145.072,144.7433,144.9969,46536.0
2021-10-07 11:00:00,154.41,154.44,154.19,154.35,59364.0,144.9969,145.0251,144.7903,144.9405,59364.0
2021-10-07 11:30:00,154.36,154.44,154.29,154.41,205546.0,144.9499,145.0251,144.8842,144.9969,205546.0
2021-10-07 12:00:00,154.41,154.49,154.25,154.31,142665.0,144.9969,145.072,144.8466,144.903,142665.0
2021-10-07 12:30:00,154.32,154.37,154.16,154.33,132562.0,144.9124,144.9593,144.7621,144.9218,132562.0
2021-10-07 13:00:00,154.34,154.39,154.22,154.39,88602.0,144.9311,144.9781,144.8185,144.9781,88602.0
2021-10-07 13:30:00,154.39,154.39,154.15,154.18,154954.0,144.9781,144.9781,144.7527,144.7809,154954.0
2021-10-07 14:00:00,154.17,154.18,153.86,153.86,81977.0,144.7715,144.7809,144.4804,144.4804,81977.0
2021-10-07 14:30:00,153.9,153.92,153.46,153.46,63888.0,144.518,144.5368,144.1048,144.1048,63888.0
2021-10-07 15:00:00,153.45,153.82,153.39,153.68,95597.0,144.0954,144.4428,144.0391,144.3114,95597.0
2021-10-07 15:30:00,153.64,153.74,153.3,153.45,323792.0,144.2738,144.3677,143.9545,144.0954,323792.0
2021-10-08 09:30:00,153.67,153.75,153.15,153.46,357717.0,144.302,144.3771,143.8137,144.1048,357717.0
2021-10-08 10:00:00,153.46,153.92,153.46,153.47,165423.0,144.1048,144.5368,144.1048,144.1142,165423.0
2021-10-08 10:30:00,153.55,153.77,153.35,153.63,119562.0,144.1893,144.3959,144.0015,144.2644,119562.0
2021-10-08 11:00:00,153.64,153.76,153.48,153.7,78628.0,144.2738,144.3865,144.1236,144.3302,78628.0
2021-10-08 11:30:00,153.72,153.73,153.4,153.41,67008.0,144.3489,144.3583,144.0485,144.0578,67008.0
2021-10-08 12:00:00,153.4,153.47,153.13,153.13,55209.0,144.0485,144.1142,143.7949,143.7949,55209.0
2021-10-08 12:30:00,153.15,153.43,153.13,153.32,36840.0,143.8137,144.0766,143.7949,143.9733,36840.0
2021-10-08 13:00:00,153.31,153.35,152.98,153.06,128876.0,143.9639,144.0015,143.6541,143.7292,128876.0
2021-10-08 13:30:00,153.02,153.24,152.98,153.22,59561.0,143.6916,143.8982,143.6541,143.8794,59561.0
2021-10-08 14:00:00,153.23,153.62,153.2,153.62,68286.0,143.8888,144.255,143.8606,144.255,68286.0
2021-10-08 14:30:00,153.61,153.66,153.45,153.45,51710.0,144.2457,144.2926,144.0954,144.0954,51710.0
2021-10-08 15:00:00,153.48,153.57,153.43,153.49,105580.0,144.1236,144.2081,144.0766,144.133,105580.0
2021-10-08 15:30:00,153.49,153.5,153.05,153.12,188250.0,144.133,144.1424,143.7198,143.7855,188250.0
2021-10-11 09:30:00,153.21,153.78,152.95,153.76,175124.0,143.87,144.4053,143.6259,144.3865,175124.0
2021-10-11 10:00:00,153.78,154.1,153.73,154.07,84285.0,144.4053,144.7058,144.3583,144.6776,84285.0
2021-10-11 10:30:00,154.12,154.12,153.94,153.98,53626.0,144.7246,144.7246,144.5555,144.5931,53626.0
2021-10-11 11:00:00,153.97,153.98,153.72,153.83,58757.0,144.5837,144.5931,144.3489,144.4522,58757.0
2021-10-11 11:30:00,153.81,154.11,153.81,153.98,36867.0,144.4335,144.7152,144.4335,144.5931,36867.0
2021-10-11 12:00:00,153.99,153.99,153.4,153.54,59422.0,144.6025,144.6025,144.0485,144.1799,59422.0
2021-10-11 12:30:00,153.54,153.56,153.26,153.31,98921.0,144.1799,144.1987,143.917,143.9639,98921.0
2021-10-11 13:00:00,153.32,153.32,152.76,152.81,91924.0,143.9733,143.9733,143.4475,143.4944,91924.0
2021-10-11 13:30:00,152.82,152.98,152.65,152.83,101522.0,143.5038,143.6541,143.3442,143.5132,101522.0
2021-10-11 14:00:00,152.83,153.08,152.71,152.74,84425.0,143.5132,143.748,143.4005,143.4287,84425.0
2021-10-11 14:30:00,152.78,153.02,152.71,152.97,55011.0,143.4662,143.6916,143.4005,143.6447,55011.0
2021-10-11 15:00:00,152.96,153.02,152.66,152.68,58177.0,143.6353,143.6916,143.3536,143.3723,58177.0
2021-10-11 15:30:00,152.68,152.78,152.23,152.26,194719.0,143.3723,143.4662,142.9498,142.9779,194719.0
2021-10-12 09:30:00,152.43,152.92,152.15,152.54,182592.0,143.1376,143.5977,142.8747,143.2409,182592.0
2021-10-12 10:00:00,152.54,152.75,152.19,152.57,60060.0,143.2409,143.4381,142.9122,143.2691,60060.0
2021-10-12 10:30:00,152.54,152.87,152.43,152.54,50584.0,143.2409,143.5508,143.1376,143.2409,50584.0
2021-10-12 11:00:00,152.63,152.95,152.58,152.71,41255.0,143.3254,143.6259,143.2784,143.4005,41255.0
2021-10-12 11:30:00,152.74,152.91,152.55,152.9,46686.0,143.4287,143.5883,143.2503,143.5789,46686.0
2021-10-12 12:00:00,152.9,153.16,152.82,152.82,33509.0,143.5789,143.8231,143.5038,143.5038,33509.0
2021-10-12 12:30:00,152.83,152.86,152.5,152.56,36688.0,143.5132,143.5414,143.2033,143.2597,36688.0
2021-10-12 13:00:00,152.55,152.69,152.46,152.65,28921.0,143.2503,143.3817,143.1658,143.3442,28921.0
2021-10-12 13:30:00,152.64,152.85,152.57,152.6,129250.0,143.3348,143.532,143.2691,143.2972,129250.0
2021-10-12 14:00:00,152.56,152.97,152.56,152.76,118411.0,143.2597,143.6447,143.2597,143.4475,118411.0
2021-10-12 14:30:00,152.78,152.83,152.55,152.55,51341.0,143.4662,143.5132,143.2503,143.2503,51341.0
2021-10-12 15:00:00,152.56,152.56,152.3,152.44,44721.0,143.2597,143.2597,143.0155,143.147,44721.0
2021-10-12 15:30:00,152.41,152.44,151.93,152.3,436411.0,143.1188,143.147,142.6681,143.0155,436411.0
2021-10-13 09:30:00,152.33,152.58,151.69,151.84,223027.0,143.0437,143.2784,142.4427,142.5836,223027.0
2021-10-13 10:00:00,151.76,151.79,151.04,151.28,239503.0,142.5084,142.5366,141.8323,142.0577,239503.0
2021-10-13 10:30:00,151.26,151.84,151.25,151.75,311028.0,142.0389,142.5836,142.0295,142.499,311028.0
2021-10-13 11:00:00,151.78,152.07,151.75,151.92,120818.0,142.5272,142.7995,142.499,142.6587,120818.0
2021-10-13 11:30:00,151.93,152.4,151.77,152.13,58493.0,142.6681,143.1094,142.5178,142.8559,58493.0
2021-10-13 12:00:00,152.13,152.25,152.08,152.24,36351.0,142.8559,142.9686,142.8089,142.9592,36351.0
2021-10-13 12:30:00,152.2,152.38,152.08,152.23,36825.0,142.9216,143.0906,142.8089,142.9498,36825.0
2021-10-13 13:00:00,152.19,152.54,152.16,152.54,109722.0,142.9122,143.2409,142.884,143.2409,109722.0
2021-10-13 13:30:00,152.53,152.72,152.51,152.56,43005.0,143.2315,143.4099,143.2127,143.2597,43005.0
2021-10-13 14:00:00,152.54,152.99,152.33,152.52,119865.0,143.2409,143.6634,143.0437,143.2221,119865.0
2021-10-13 14:30:00,152.5,152.56,152.17,152.36,151058.0,143.2033,143.2597,142.8934,143.0719,151058.0
2021-10-13 15:00:00,152.35,152.61,152.27,152.33,206953.0,143.0625,143.3066,142.9873,143.0437,206953.0
2021-10-13 15:30:00,152.34,152.63,152.3,152.55,196351.0,143.0531,143.3254,143.0155,143.2503,196351.0
2021-10-14 09:30:00,153.83,154.12,153.67,153.98,273139.0,144.4522,144.7246,144.302,144.5931,273139.0
2021-10-14 10:00:00,153.99,154.57,153.99,154.4,188247.0,144.6025,145.1471,144.6025,144.9875,188247.0
2021-10-14 10:30:00,154.46,154.66,154.24,154.62,50748.0,145.0438,145.2316,144.8372,145.1941,50748.0
2021-10-14 11:00:00,154.6,154.63,154.42,154.52,113549.0,145.1753,145.2035,145.0063,145.1002,113549.0
2021-10-14 11:30:00,154.54,154.8,154.52,154.79,60356.0,145.119,145.3631,145.1002,145.3537,60356.0
2021-10-14 12:00:00,154.81,154.89,154.79,154.86,130522.0,145.3725,145.4476,145.3537,145.4194,130522.0
2021-10-14 12:30:00,154.86,154.95,154.79,154.95,40749.0,145.4194,145.504,145.3537,145.504,40749.0
2021-10-14 13:00:00,154.98,155.02,154.75,154.79,58540.0,145.5321,145.5697,145.3162,145.3537,58540.0
2021-10-14 13:30:00,154.89,155.11,154.89,155.07,32502.0,145.4476,145.6542,145.4476,145.6166,32502.0
2021-10-14 14:00:00,155.05,155.11,154.97,155.11,44582.0,145.5979,145.6542,145.5227,145.6542,44582.0
2021-10-14 14:30:00,155.11,155.17,155.05,155.14,45231.0,145.6542,145.7105,145.5979,145.6824,45231.0
2021-10-14 15:00:00,155.14,155.16,154.9,154.98,85246.0,145.6824,145.7012,145.457,145.5321,85246.0
2021-10-14 15:30:00,154.98,155.18,154.81,155.16,245682.0,145.5321,145.7199,145.3725,145.7012,245682.0
2021-10-15 09:30:00,156.09,156.3,155.86,156.3,187128.0,146.5745,146.7717,146.3585,146.7717,187128.0
2021-10-15 10:00:00,156.31,156.57,155.98,156.0,109353.0,146.7811,147.0252,146.4712,146.49,109353.0
2021-10-15 10:30:00,155.98,156.41,155.98,156.22,95570.0,146.4712,146.875,146.4712,146.6965,95570.0
2021-10-15 11:00:00,156.22,156.25,156.0,156.04,89727.0,146.6965,146.7247,146.49,146.5275,89727.0
2021-10-15 11:30:00,156.03,156.07,155.91,156.01,54329.0,146.5181,146.5557,146.4054,146.4993,54329.0
2021-10-15 12:00:00,156.0,156.11,155.95,155.99,38896.0,146.49,146.5932,146.443,146.4806,38896.0
2021-10-15 12:30:00,156.0,156.09,155.92,156.01,39548.0,146.49,146.5745,146.4148,146.4993,39548.0
2021-10-15 13:00:00,156.0,156.04,155.86,155.86,60732.0,146.49,146.5275,146.3585,146.3585,60732.0
2021-10-15 13:30:00,155.86,156.09,155.86,156.02,368913.0,146.3585,146.5745,146.3585,146.5087,368913.0
2021-10-15 14:00:00,156.04,156.3,156.04,156.23,118829.0,146.5275,146.7717,146.5275,146.7059,118829.0
2021-10-15 14:30:00,156.23,156.23,156.0,156.14,118129.0,146.7059,146.7059,146.49,146.6214,118129.0
2021-10-15 15:00:00,156.13,156.16,155.76,155.91,115261.0,146.612,146.6402,146.2646,146.4054,115261.0
2021-10-15 15:30:00,155.9,155.9,155.63,155.68,303783.0,146.396,146.396,146.1425,146.1895,303783.0
2021-10-18 09:30:00,155.06,155.41,154.69,155.35,200624.0,145.6073,145.9359,145.2598,145.8796,200624.0
2021-10-18 10:00:00,155.37,155.71,155.33,155.69,95853.0,145.8984,146.2176,145.8608,146.1988,95853.0
2021-10-18 10:30:00,155.71,155.81,155.54,155.67,67310.0,146.2176,146.3115,146.058,146.1801,67310.0
2021-10-18 11:00:00,155.67,156.06,155.64,155.81,58387.0,146.1801,146.5463,146.1519,146.3115,58387.0
2021-10-18 11:30:00,155.81,156.03,155.79,156.03,124879.0,146.3115,146.5181,146.2928,146.5181,124879.0
2021-10-18 12:00:00,155.99,156.09,155.93,155.94,27246.0,146.4806,146.5745,146.4242,146.4336,27246.0
2021-10-18 12:30:00,155.92,155.99,155.72,155.75,27037.0,146.4148,146.4806,146.227,146.2552,27037.0
2021-10-18 13:00:00,155.75,155.83,155.68,155.69,52361.0,146.2552,146.3303,146.1895,146.1988,52361.0
2021-10-18 13:30:00,155.69,155.7,155.55,155.55,71712.0,146.1988,146.2082,146.0674,146.0674,71712.0
2021-10-18 14:00:00,155.55,155.69,155.51,155.68,66428.0,146.0674,146.1988,146.0298,146.1895,66428.0
2021-10-18 14:30:00,155.68,155.73,155.56,155.68,89551.0,146.1895,146.2364,146.0768,146.1895,89551.0
2021-10-18 15:00:00,155.7,155.78,155.61,155.69,168774.0,146.2082,146.2834,146.1237,146.1988,168774.0
2021-10-18 15:30:00,155.69,155.86,155.63,155.79,357558.0,146.1988,146.3585,146.1425,146.2928,357558.0
2021-10-19 09:30:00,156.4,156.58,155.89,155.98,174613.0,146.8656,147.0346,146.3867,146.4712,174613.0
2021-10-19 10:00:00,155.98,156.35,155.95,156.25,50769.0,146.4712,146.8186,146.443,146.7247,50769.0
2021-10-19 10:30:00,156.21,156.34,156.07,156.28,66086.0,146.6871,146.8092,146.5557,146.7529,66086.0
2021-10-19 11:00:00,156.29,156.61,156.28,156.53,199726.0,146.7623,147.0628,146.7529,146.9876,199726.0
2021-10-19 11:30:00,156.52,156.63,156.41,156.59,31935.0,146.9783,147.0815,146.875,147.044,31935.0
2021-10-19 12:00:00,156.61,156.7,156.55,156.6,27781.0,147.0628,147.1473,147.0064,147.0534,27781.0
2021-10-19 12:30:00,156.59,156.73,156.59,156.72,138883.0,147.044,147.1754,147.044,147.1661,138883.0
2021-10-19 13:00:00,156.72,156.74,156.55,156.57,179928.0,147.1661,147.1848,147.0064,147.0252,179928.0
2021-10-19 13:30:00,156.57,156.67,156.55,156.64,40362.0,147.0252,147.1191,147.0064,147.0909,40362.0
2021-10-19 14:00:00,156.64,156.66,156.49,156.53,66221.0,147.0909,147.1097,146.9501,146.9876,66221.0
2021-10-19 14:30:00,156.52,156.52,156.31,156.47,72868.0,146.9783,146.9783,146.7811,146.9313,72868.0
2021-10-19 15:00:00,156.47,156.71,156.45,156.58,77644.0,146.9313,147.1567,146.9125,147.0346,77644.0
2021-10-19 15:30:00,156.57,156.67,156.4,156.67,197757.0,147.0252,147.1191,146.8656,147.1191,197757.0
2021-10-20 09:30:00,156.65,157.14,156.63,157.1,179235.0,147.1003,147.5605,147.0815,147.5229,179235.0
2021-10-20 10:00:00,157.1,157.67,157.05,157.67,145288.0,147.5229,148.0581,147.4759,148.0581,145288.0
2021-10-20 10:30:00,157.68,157.84,157.59,157.6,138501.0,148.0675,148.2178,147.983,147.9924,138501.0
2021-10-20 11:00:00,157.62,157.69,157.55,157.62,44995.0,148.0112,148.0769,147.9455,148.0112,44995.0
2021-10-20 11:30:00,157.63,157.81,157.54,157.8,134648.0,148.0206,148.1896,147.9361,148.1802,134648.0
2021-10-20 12:00:00,157.82,157.9,157.8,157.88,60317.0,148.199,148.2741,148.1802,148.2553,60317.0
2021-10-20 12:30:00,157.88,158.01,157.87,158.0,219847.0,148.2553,148.3774,148.246,148.368,219847.0
2021-10-20 13:00:00,158.0,158.0,157.53,157.81,166075.0,148.368,148.368,147.9267,148.1896,166075.0
2021-10-20 13:30:00,157.82,157.85,157.73,157.77,86490.0,148.199,148.2272,148.1145,148.152,86490.0
2021-10-20 14:00:00,157.76,157.94,157.75,157.83,65979.0,148.1427,148.3117,148.1333,148.2084,65979.0
2021-10-20 14:30:00,157.84,157.91,157.77,157.87,119823.0,148.2178,148.2835,148.152,148.246,119823.0
2021-10-20 15:00:00,157.89,157.97,157.73,157.75,63064.0,148.2647,148.3399,148.1145,148.1333,63064.0
2021-10-20 15:30:00,157.75,157.88,157.63,157.87,194978.0,148.1333,148.2553,148.0206,148.246,194978.0
2021-10-21 09:30:00,157.64,157.82,157.47,157.71,231864.0,148.03,148.199,147.8703,148.0957,231864.0
2021-10-21 10:00:00,157.72,157.78,157.58,157.7,184919.0,148.1051,148.1614,147.9736,148.0863,184919.0
2021-10-21 10:30:00,157.71,157.9,157.63,157.65,128590.0,148.0957,148.2741,148.0206,148.0394,128590.0
2021-10-21 11:00:00,157.62,157.64,157.21,157.21,87245.0,148.0112,148.03,147.6262,147.6262,87245.0
2021-10-21 11:30:00,157.21,157.47,157.14,157.41,117481.0,147.6262,147.8703,147.5605,147.814,117481.0
2021-10-21 12:00:00,157.41,157.58,157.41,157.56,94910.0,147.814,147.9736,147.814,147.9549,94910.0
2021-10-21 12:30:00,157.57,157.59,157.48,157.5,43362.0,147.9642,147.983,147.8797,147.8985,43362.0
2021-10-21 13:00:00,157.5,157.68,157.5,157.64,50843.0,147.8985,148.0675,147.8985,148.03,50843.0
2021-10-21 13:30:00,157.64,157.67,157.38,157.43,55766.0,148.03,148.0581,147.7858,147.8328,55766.0
2021-10-21 14:00:00,157.44,157.63,157.44,157.6,220496.0,147.8422,148.0206,147.8422,147.9924,220496.0
2021-10-21 14:30:00,157.59,157.61,157.46,157.59,48459.0,147.983,148.0018,147.8609,147.983,48459.0
2021-10-21 15:00:00,157.6,157.86,157.6,157.83,67096.0,147.9924,148.2366,147.9924,148.2084,67096.0
2021-10-21 15:30:00,157.84,158.08,157.75,158.06,224035.0,148.2178,148.4432,148.1333,148.4244,224035.0
2021-10-22 09:30:00,158.25,158.86,158.22,158.8,134021.0,148.6028,149.1756,148.5746,149.1193,134021.0
2021-10-22 10:00:00,158.79,159.04,158.72,159.03,83240.0,149.1099,149.3446,149.0441,149.3352,83240.0
2021-10-22 10:30:00,159.02,159.02,158.64,158.64,59172.0,149.3258,149.3258,148.969,148.969,59172.0
2021-10-22 11:00:00,158.62,158.9,158.23,158.34,100427.0,148.9502,149.2132,148.584,148.6873,100427.0
2021-10-22 11:30:00,158.32,158.34,157.8,158.07,228995.0,148.6685,148.6873,148.1802,148.4338,228995.0
2021-10-22 12:00:00,158.06,158.34,157.94,158.29,30658.0,148.4244,148.6873,148.3117,148.6403,30658.0
2021-10-22 12:30:00,158.28,158.56,158.28,158.42,105411.0,148.631,148.8939,148.631,148.7624,105411.0
2021-10-22 13:00:00,158.41,158.58,158.37,158.52,42043.0,148.753,148.9127,148.7155,148.8563,42043.0
2021-10-22 13:30:00,158.52,158.65,158.45,158.45,53790.0,148.8563,148.9784,148.7906,148.7906,53790.0
2021-10-22 14:00:00,158.48,158.69,158.45,158.68,38411.0,148.8188,149.016,148.7906,149.0066,38411.0
2021-10-22 14:30:00,158.7,158.9,158.58,158.58,33661.0,149.0254,149.2132,148.9127,148.9127,33661.0
2021-10-22 15:00:00,158.59,158.61,158.38,158.51,70799.0,148.9221,148.9408,148.7249,148.8469,70799.0
2021-10-22 15:30:00,158.51,158.75,158.48,158.52,294346.0,148.8469,149.0723,148.8188,148.8563,294346.0
2021-10-25 09:30:00,158.85,158.93,158.26,158.67,447956.0,149.1662,149.2413,148.6122,148.9972,447956.0
2021-10-25 10:00:00,158.68,158.95,158.62,158.82,174594.0,149.0066,149.2601,148.9502,149.138,174594.0
2021-10-25 10:30:00,158.82,159.1,158.75,159.03,153896.0,149.138,149.401,149.0723,149.3352,153896.0
2021-10-25 11:00:00,159.02,159.19,158.99,159.14,136465.0,149.3258,149.4855,149.2977,149.4385,136465.0
2021-10-25 11:30:00,159.12,159.25,159.09,159.23,84201.0,149.4198,149.5418,149.3916,149.523,84201.0
2021-10-25 12:00:00,159.22,159.35,159.14,159.17,138447.0,149.5137,149.6357,149.4385,149.4667,138447.0
2021-10-25 12:30:00,159.17,159.17,158.9,158.93,84201.0,149.4667,149.4667,149.2132,149.2413,84201.0
2021-10-25 13:00:00,158.93,159.23,158.93,159.21,100821.0,149.2413,149.523,149.2413,149.5043,100821.0
2021-10-25 13:30:00,159.21,159.23,159.02,159.09,74206.0,149.5043,149.523,149.3258,149.3916,74206.0
2021-10-25 14:00:00,159.07,159.1,158.95,159.09,136187.0,149.3728,149.401,149.2601,149.3916,136187.0
2021-10-25 14:30:00,159.09,159.12,158.9,158.96,170736.0,149.3916,149.4198,149.2132,149.2695,170736.0
2021-10-25 15:00:00,158.95,159.02,158.77,158.87,235626.0,149.2601,149.3258,149.0911,149.185,235626.0
2021-10-25 15:30:00,158.87,158.92,158.7,158.91,314027.0,149.185,149.2319,149.0254,149.2226,314027.0
2021-10-26 09:30:00,159.29,159.29,158.86,158.97,353938.0,149.5794,149.5794,149.1756,149.2789,353938.0
2021-10-26 10:00:00,158.97,159.35,158.88,159.25,272206.0,149.2789,149.6357,149.1944,149.5418,272206.0
2021-10-26 10:30:00,159.24,159.35,159.12,159.32,137863.0,149.5324,149.6357,149.4198,149.6076,137863.0
2021-10-26 11:00:00,159.33,159.38,159.27,159.32,94957.0,149.6169,149.6639,149.5606,149.6076,94957.0
2021-10-26 11:30:00,159.33,159.39,159.06,159.07,111317.0,149.6169,149.6733,149.3634,149.3728,111317.0
2021-10-26 12:00:00,159.07,159.1,158.81,158.86,68641.0,149.3728,149.401,149.1286,149.1756,68641.0
2021-10-26 12:30:00,158.84,158.88,158.54,158.74,79139.0,149.1568,149.1944,148.8751,149.0629,79139.0
2021-10-26 13:00:00,158.73,158.81,158.58,158.71,97117.0,149.0535,149.1286,148.9127,149.0347,97117.0
2021-10-26 13:30:00,158.71,158.89,158.69,158.79,93734.0,149.0347,149.2038,149.016,149.1099,93734.0
2021-10-26 14:00:00,158.8,159.04,158.8,158.93,71781.0,149.1193,149.3446,149.1193,149.2413,71781.0
2021-10-26 14:30:00,158.93,159.04,158.83,158.97,81344.0,149.2413,149.3446,149.1474,149.2789,81344.0
2021-10-26 15:00:00,158.98,159.07,158.88,158.88,104257.0,149.2883,149.3728,149.1944,149.1944,104257.0
2021-10-26 15:30:00,158.89,159.03,158.51,158.53,421680.0,149.2038,149.3352,148.8469,148.8657,421680.0
2021-10-27 09:30:00,158.51,158.56,157.84,158.28,294901.0,148.8469,148.8939,148.2178,148.631,294901.0
2021-10-27 10:00:00,158.27,158.39,157.57,157.63,145834.0,148.6216,148.7343,147.9642,148.0206,145834.0
2021-10-27 10:30:00,157.59,157.75,157.28,157.45,145903.0,147.983,148.1333,147.6919,147.8516,145903.0
2021-10-27 11:00:00,157.44,157.73,157.42,157.62,111684.0,147.8422,148.1145,147.8234,148.0112,111684.0
2021-10-27 11:30:00,157.61,157.77,157.46,157.49,107545.0,148.0018,148.152,147.8609,147.8891,107545.0
2021-10-27 12:00:00,157.52,157.58,157.37,157.48,85058.0,147.9173,147.9736,147.7764,147.8797,85058.0
2021-10-27 12:30:00,157.46,157.46,157.16,157.28,81780.0,147.8609,147.8609,147.5792,147.6919,81780.0
2021-10-27 13:00:00,157.27,157.48,157.23,157.42,92229.0,147.6825,147.8797,147.645,147.8234,92229.0
2021-10-27 13:30:00,157.42,157.54,157.31,157.53,98680.0,147.8234,147.9361,147.7201,147.9267,98680.0
2021-10-27 14:00:00,157.53,157.61,157.46,157.48,130093.0,147.9267,148.0018,147.8609,147.8797,130093.0
2021-10-27 14:30:00,157.49,157.5,157.27,157.32,110129.0,147.8891,147.8985,147.6825,147.7295,110129.0
2021-10-27 15:00:00,157.3,157.31,156.69,156.95,156436.0,147.7107,147.7201,147.1379,147.382,156436.0
2021-10-27 15:30:00,156.95,156.98,156.42,156.43,472882.0,147.382,147.4102,146.8843,146.8937,472882.0
2021-10-28 09:30:00,156.8,157.7,156.75,157.65,203411.0,147.2412,148.0863,147.1942,148.0394,203411.0
2021-10-28 10:00:00,157.65,157.72,157.36,157.66,103494.0,148.0394,148.1051,147.767,148.0488,103494.0
2021-10-28 10:30:00,157.65,157.79,157.57,157.73,151863.0,148.0394,148.1708,147.9642,148.1145,151863.0
2021-10-28 11:00:00,157.75,157.86,157.53,157.55,39442.0,148.1333,148.2366,147.9267,147.9455,39442.0
2021-10-28 11:30:00,157.55,157.74,157.37,157.43,42381.0,147.9455,148.1239,147.7764,147.8328,42381.0
2021-10-28 12:00:00,157.45,157.69,157.45,157.56,56120.0,147.8516,148.0769,147.8516,147.9549,56120.0
2021-10-28 12:30:00,157.52,157.58,157.36,157.4,54981.0,147.9173,147.9736,147.767,147.8046,54981.0
2021-10-28 13:00:00,157.45,157.55,157.4,157.47,116296.0,147.8516,147.9455,147.8046,147.8703,116296.0
2021-10-28 13:30:00,157.49,157.69,157.49,157.63,40378.0,147.8891,148.0769,147.8891,148.0206,40378.0
2021-10-28 14:00:00,157.63,157.83,157.63,157.79,54420.0,148.0206,148.2084,148.0206,148.1708,54420.0
2021-10-28 14:30:00,157.78,157.79,157.68,157.68,97332.0,148.1614,148.1708,148.0675,148.0675,97332.0
2021-10-28 15:00:00,157.67,157.71,157.5,157.53,144954.0,148.0581,148.0957,147.8985,147.9267,144954.0
2021-10-28 15:30:00,157.53,158.06,157.47,158.04,327933.0,147.9267,148.4244,147.8703,148.4056,327933.0
2021-10-29 09:30:00,157.69,158.24,157.54,157.98,137693.0,148.0769,148.5934,147.9361,148.3492,137693.0
2021-10-29 10:00:00,157.99,158.17,157.66,157.74,154153.0,148.3586,148.5277,148.0488,148.1239,154153.0
2021-10-29 10:30:00,157.74,158.02,157.65,157.93,59829.0,148.1239,148.3868,148.0394,148.3023,59829.0
2021-10-29 11:00:00,157.92,158.13,157.91,157.96,38884.0,148.2929,148.4901,148.2835,148.3305,38884.0
2021-10-29 11:30:00,157.99,158.09,157.78,157.91,25108.0,148.3586,148.4525,148.1614,148.2835,25108.0
2021-10-29 12:00:00,157.89,158.12,157.89,158.08,52163.0,148.2647,148.4807,148.2647,148.4432,52163.0
2021-10-29 12:30:00,158.08,158.09,157.88,157.9,45126.0,148.4432,148.4525,148.2553,148.2741,45126.0
2021-10-29 13:00:00,157.91,157.94,157.83,157.83,46330.0,148.2835,148.3117,148.2084,148.2084,46330.0
2021-10-29 13:30:00,157.81,157.86,157.74,157.82,66874.0,148.1896,148.2366,148.1239,148.199,66874.0
2021-10-29 14:00:00,157.81,157.82,157.39,157.39,47182.0,148.1896,148.199,147.7952,147.7952,47182.0
2021-10-29 14:30:00,157.38,157.57,157.36,157.52,51789.0,147.7858,147.9642,147.767,147.9173,51789.0
2021-10-29 15:00:00,157.52,157.56,157.23,157.37,70714.0,147.9173,147.9549,147.645,147.7764,70714.0
2021-10-29 15:30:00,157.38,157.9,157.35,157.78,254761.0,147.7858,148.2741,147.7577,148.1614,254761.0
2021-11-01 09:30:00,158.28,158.72,158.2,158.51,282181.0,148.631,149.0441,148.5558,148.8469,282181.0
2021-11-01 10:00:00,158.5,158.71,158.11,158.5,126498.0,148.8375,149.0347,148.4713,148.8375,126498.0
2021-11-01 10:30:00,158.5,158.53,158.25,158.32,79094.0,148.8375,148.8657,148.6028,148.6685,79094.0
2021-11-01 11:00:00,158.32,158.66,158.32,158.61,187696.0,148.6685,148.9878,148.6685,148.9408,187696.0
2021-11-01 11:30:00,158.65,158.66,158.48,158.64,194043.0,148.9784,148.9878,148.8188,148.969,194043.0
2021-11-01 12:00:00,158.64,158.83,158.61,158.79,85098.0,148.969,149.1474,148.9408,149.1099,85098.0
2021-11-01 12:30:00,158.8,159.09,158.78,159.05,83765.0,149.1193,149.3916,149.1005,149.354,83765.0
2021-11-01 13:00:00,159.07,159.07,158.72,158.83,73841.0,149.3728,149.3728,149.0441,149.1474,73841.0
2021-11-01 13:30:00,158.83,158.93,158.69,158.74,92434.0,149.1474,149.2413,149.016,149.0629,92434.0
2021-11-01 14:00:00,158.74,158.78,158.51,158.63,58511.0,149.0629,149.1005,148.8469,148.9596,58511.0
2021-11-01 14:30:00,158.63,158.9,158.63,158.82,102240.0,148.9596,149.2132,148.9596,149.138,102240.0
2021-11-01 15:00:00,158.83,158.92,158.72,158.85,94221.0,149.1474,149.2319,149.0441,149.1662,94221.0
2021-11-01 15:30:00,158.86,159.1,158.84,159.03,292012.0,149.1756,149.401,149.1568,149.3352,292012.0
2021-11-02 09:30:00,159.36,159.38,158.82,159.12,253508.0,149.6451,149.6639,149.138,149.4198,253508.0
2021-11-02 10:00:00,159.16,159.44,159.03,159.05,106764.0,149.4573,149.7202,149.3352,149.354,106764.0
2021-11-02 10:30:00,159.03,159.11,158.92,159.08,83110.0,149.3352,149.4104,149.2319,149.3822,83110.0
2021-11-02 11:00:00,159.11,159.22,159.06,159.22,86239.0,149.4104,149.5137,149.3634,149.5137,86239.0
2021-11-02 11:30:00,159.2,159.34,159.03,159.04,44639.0,149.4949,149.6263,149.3352,149.3446,44639.0
2021-11-02 12:00:00,159.03,159.34,159.02,159.25,44608.0,149.3352,149.6263,149.3258,149.5418,44608.0
2021-11-02 12:30:00,159.28,159.41,159.28,159.35,52546.0,149.57,149.6921,149.57,149.6357,52546.0
2021-11-02 13:00:00,159.35,159.36,159.24,159.25,52353.0,149.6357,149.6451,149.5324,149.5418,52353.0
2021-11-02 13:30:00,159.23,159.37,159.18,159.36,74660.0,149.523,149.6545,149.4761,149.6451,74660.0
2021-11-02 14:00:00,159.36,159.44,159.29,159.4,58326.0,149.6451,149.7202,149.5794,149.6827,58326.0
2021-11-02 14:30:00,159.41,159.62,159.37,159.58,44365.0,149.6921,149.8893,149.6545,149.8517,44365.0
2021-11-02 15:00:00,159.58,159.61,159.38,159.49,71705.0,149.8517,149.8799,149.6639,149.7672,71705.0
2021-11-02 15:30:00,159.49,159.55,159.34,159.46,410719.0,149.7672,149.8235,149.6263,149.739,410719.0
2021-11-03 09:30:00,158.99,159.48,158.97,159.42,148759.0,149.2977,149.7578,149.2789,149.7015,148759.0
2021-11-03 10:00:00,159.43,159.73,159.39,159.72,264457.0,149.7109,149.9926,149.6733,149.9832,264457.0
2021-11-03 10:30:00,159.69,159.97,159.66,159.89,113980.0,149.955,150.2179,149.9268,150.1428,113980.0
2021-11-03 11:00:00,159.87,159.93,159.69,159.73,88904.0,150.124,150.1804,149.955,149.9926,88904.0
2021-11-03 11:30:00,159.71,159.77,159.59,159.62,100984.0,149.9738,150.0301,149.8611,149.8893,100984.0
2021-11-03 12:00:00,159.62,159.67,159.54,159.56,146570.0,149.8893,149.9362,149.8141,149.8329,146570.0
2021-11-03 12:30:00,159.56,159.6,159.46,159.51,64449.0,149.8329,149.8705,149.739,149.786,64449.0
2021-11-03 13:00:00,159.52,159.58,159.47,159.55,36348.0,149.7954,149.8517,149.7484,149.8235,36348.0
2021-11-03 13:30:00,159.53,159.54,159.33,159.43,242101.0,149.8048,149.8141,149.6169,149.7109,242101.0
2021-11-03 14:00:00,159.4,159.99,159.36,159.85,117109.0,149.6827,150.2367,149.6451,150.1052,117109.0
2021-11-03 14:30:00,159.85,160.56,159.85,160.39,256365.0,150.1052,150.772,150.1052,150.6123,256365.0
2021-11-03 15:00:00,160.39,160.51,160.28,160.36,133465.0,150.6123,150.725,150.509,150.5842,133465.0
2021-11-03 15:30:00,160.37,160.56,160.24,160.45,287048.0,150.5935,150.772,150.4715,150.6687,287048.0
2021-11-04 09:30:00,160.53,160.76,160.43,160.66,321054.0,150.7438,150.9598,150.6499,150.8659,321054.0
2021-11-04 10:00:00,160.66,160.98,160.59,160.64,146208.0,150.8659,151.1664,150.8001,150.8471,146208.0
2021-11-04 10:30:00,160.64,160.78,160.29,160.34,216257.0,150.8471,150.9786,150.5184,150.5654,216257.0
2021-11-04 11:00:00,160.33,160.34,159.89,159.96,138491.0,150.556,150.5654,150.1428,150.2085,138491.0
2021-11-04 11:30:00,159.95,160.27,159.89,160.27,55893.0,150.1992,150.4996,150.1428,150.4996,55893.0
2021-11-04 12:00:00,160.27,160.32,160.04,160.08,27679.0,150.4996,150.5466,150.2837,150.3212,27679.0
2021-11-04 12:30:00,160.1,160.13,160.01,160.03,148578.0,150.34,150.3682,150.2555,150.2743,148578.0
2021-11-04 13:00:00,160.05,160.05,159.91,160.03,39181.0,150.2931,150.2931,150.1616,150.2743,39181.0
2021-11-04 13:30:00,160.03,160.07,159.85,159.99,83601.0,150.2743,150.3118,150.1052,150.2367,83601.0
2021-11-04 14:00:00,159.97,159.98,159.64,159.69,127038.0,150.2179,150.2273,149.9081,149.955,127038.0
2021-11-04 14:30:00,159.68,159.71,159.57,159.61,119819.0,149.9456,149.9738,149.8423,149.8799,119819.0
2021-11-04 15:00:00,159.62,159.77,159.51,159.7,107042.0,149.8893,150.0301,149.786,149.9644,107042.0
2021-11-04 15:30:00,159.71,160.1,159.67,160.06,348228.0,149.9738,150.34,149.9362,150.3024,348228.0
2021-11-05 09:30:00,161.3,162.14,161.3,161.95,243413.0,151.4669,152.2556,151.4669,152.0772,243413.0
2021-11-05 10:00:00,161.94,162.09,161.55,161.59,147577.0,152.0678,152.2087,151.7016,151.7392,147577.0
2021-11-05 10:30:00,161.58,161.76,161.5,161.62,110032.0,151.7298,151.8988,151.6547,151.7673,110032.0
2021-11-05 11:00:00,161.62,161.7,161.53,161.55,103118.0,151.7673,151.8425,151.6828,151.7016,103118.0
2021-11-05 11:30:00,161.55,161.58,161.28,161.28,49649.0,151.7016,151.7298,151.4481,151.4481,49649.0
2021-11-05 12:00:00,161.28,161.39,161.26,161.38,78531.0,151.4481,151.5514,151.4293,151.542,78531.0
2021-11-05 12:30:00,161.39,161.46,161.29,161.36,58749.0,151.5514,151.6171,151.4575,151.5232,58749.0
2021-11-05 13:00:00,161.36,161.41,160.73,160.76,42704.0,151.5232,151.5701,150.9316,150.9598,42704.0
2021-11-05 13:30:00,160.76,161.07,160.73,161.06,143097.0,150.9598,151.2509,150.9316,151.2415,143097.0
2021-11-05 14:00:00,161.05,161.31,161.01,161.27,65207.0,151.2321,151.4762,151.1945,151.4387,65207.0
2021-11-05 14:30:00,161.27,161.31,161.19,161.23,93066.0,151.4387,151.4762,151.3636,151.4011,93066.0
2021-11-05 15:00:00,161.24,161.31,161.05,161.15,195268.0,151.4105,151.4762,151.2321,151.326,195268.0
2021-11-05 15:30:00,161.15,161.47,161.12,161.31,312194.0,151.326,151.6265,151.2978,151.4762,312194.0
2021-11-08 09:30:00,162.0,162.26,161.45,161.61,249815.0,152.1242,152.3683,151.6077,151.758,249815.0
2021-11-08 10:00:00,161.64,161.81,161.37,161.67,116412.0,151.7861,151.9458,151.5326,151.8143,116412.0
2021-11-08 10:30:00,161.61,161.81,161.46,161.51,67188.0,151.758,151.9458,151.6171,151.6641,67188.0
2021-11-08 11:00:00,161.52,161.66,161.44,161.58,68698.0,151.6734,151.8049,151.5983,151.7298,68698.0
2021-11-08 11:30:00,161.61,161.64,161.38,161.44,46008.0,151.758,151.7861,151.542,151.5983,46008.0
2021-11-08 12:00:00,161.43,161.46,161.28,161.42,33405.0,151.5889,151.6171,151.4481,151.5795,33405.0
2021-11-08 12:30:00,161.42,161.45,161.19,161.3,33948.0,151.5795,151.6077,151.3636,151.4669,33948.0
2021-11-08 13:00:00,161.31,161.37,161.22,161.3,37066.0,151.4762,151.5326,151.3917,151.4669,37066.0
2021-11-08 13:30:00,161.28,161.43,161.26,161.43,61178.0,151.4481,151.5889,151.4293,151.5889,61178.0
2021-11-08 14:00:00,161.42,161.56,161.35,161.41,66123.0,151.5795,151.711,151.5138,151.5701,66123.0
2021-11-08 14:30:00,161.42,161.56,161.41,161.53,34911.0,151.5795,151.711,151.5701,151.6828,34911.0
2021-11-08 15:00:00,161.54,161.56,161.35,161.41,58987.0,151.6922,151.711,151.5138,151.5701,58987.0
2021-11-08 15:30:00,161.42,161.62,161.41,161.55,141497.0,151.5795,151.7673,151.5701,151.7016,141497.0
2021-11-09 09:30:00,161.54,161.87,161.01,161.14,158410.0,151.6922,152.0021,151.1945,151.3166,158410.0
2021-11-09 10:00:00,161.12,161.38,160.85,161.25,115289.0,151.2978,151.542,151.0443,151.4199,115289.0
2021-11-09 10:30:00,161.3,161.43,161.17,161.21,102498.0,151.4669,151.5889,151.3448,151.3823,102498.0
2021-11-09 11:00:00,161.23,161.34,160.91,161.02,80321.0,151.4011,151.5044,151.1006,151.2039,80321.0
2021-11-09 11:30:00,161.02,161.25,160.92,160.96,23233.0,151.2039,151.4199,151.11,151.1476,23233.0
2021-11-09 12:00:00,160.95,161.14,160.85,161.03,110152.0,151.1382,151.3166,151.0443,151.2133,110152.0
2021-11-09 12:30:00,161.0,161.26,161.0,161.15,35833.0,151.1851,151.4293,151.1851,151.326,35833.0
2021-11-09 13:00:00,161.16,161.3,161.15,161.22,12627.0,151.3354,151.4669,151.326,151.3917,12627.0
2021-11-09 13:30:00,161.22,161.31,161.06,161.14,28314.0,151.3917,151.4762,151.2415,151.3166,28314.0
2021-11-09 14:00:00,161.11,161.35,161.03,161.24,30685.0,151.2884,151.5138,151.2133,151.4105,30685.0
2021-11-09 14:30:00,161.24,161.4,161.21,161.39,47505.0,151.4105,151.5608,151.3823,151.5514,47505.0
2021-11-09 15:00:00,161.39,161.45,161.27,161.34,38351.0,151.5514,151.6077,151.4387,151.5044,38351.0
2021-11-09 15:30:00,161.34,161.55,161.22,161.52,107657.0,151.5044,151.7016,151.3917,151.6734,107657.0
2021-11-10 09:30:00,161.1,161.75,161.09,161.72,344166.0,151.279,151.8894,151.2697,151.8612,344166.0
2021-11-10 10:00:00,161.74,161.76,161.37,161.45,106725.0,151.88,151.8988,151.5326,151.6077,106725.0
2021-11-10 10:30:00,161.43,161.6,161.33,161.41,97268.0,151.5889,151.7486,151.495,151.5701,97268.0
2021-11-10 11:00:00,161.42,161.61,161.42,161.5,54026.0,151.5795,151.758,151.5795,151.6547,54026.0
2021-11-10 11:30:00,161.51,161.64,161.4,161.58,54978.0,151.6641,151.7861,151.5608,151.7298,54978.0
2021-11-10 12:00:00,161.58,161.59,161.25,161.26,44599.0,151.7298,151.7392,151.4199,151.4293,44599.0
2021-11-10 12:30:00,161.28,161.37,161.06,161.15,17729.0,151.4481,151.5326,151.2415,151.326,17729.0
2021-11-10 13:00:00,161.15,161.18,160.82,160.95,58209.0,151.326,151.3542,151.0161,151.1382,58209.0
2021-11-10 13:30:00,160.96,161.02,160.59,160.68,45742.0,151.1476,151.2039,150.8001,150.8846,45742.0
2021-11-10 14:00:00,160.67,160.67,160.26,160.28,190627.0,150.8753,150.8753,150.4903,150.509,190627.0
2021-11-10 14:30:00,160.29,160.47,160.06,160.28,140784.0,150.5184,150.6875,150.3024,150.509,140784.0
2021-11-10 15:00:00,160.28,160.69,160.15,160.58,221557.0,150.509,150.894,150.387,150.7907,221557.0
2021-11-10 15:30:00,160.59,160.61,160.26,160.48,299142.0,150.8001,150.8189,150.4903,150.6968,299142.0
2021-11-11 09:30:00,160.77,160.91,160.45,160.83,232016.0,150.9692,151.1006,150.6687,151.0255,232016.0
2021-11-11 10:00:00,160.84,160.91,160.68,160.7,69960.0,151.0349,151.1006,150.8846,150.9034,69960.0
2021-11-11 10:30:00,160.68,160.84,160.56,160.76,59812.0,150.8846,151.0349,150.772,150.9598,59812.0
2021-11-11 11:00:00,160.75,160.81,160.64,160.71,39657.0,150.9504,151.0067,150.8471,150.9128,39657.0
2021-11-11 11:30:00,160.7,160.94,160.7,160.81,36255.0,150.9034,151.1288,150.9034,151.0067,36255.0
2021-11-11 12:00:00,160.84,160.86,160.67,160.82,70841.0,151.0349,151.0537,150.8753,151.0161,70841.0
2021-11-11 12:30:00,160.82,160.95,160.8,160.88,41129.0,151.0161,151.1382,150.9973,151.0725,41129.0
2021-11-11 13:00:00,160.89,160.91,160.7,160.87,23690.0,151.0818,151.1006,150.9034,151.0631,23690.0
2021-11-11 13:30:00,160.86,160.97,160.85,160.89,32208.0,151.0537,151.157,151.0443,151.0818,32208.0
2021-11-11 14:00:00,160.89,161.01,160.87,160.92,27858.0,151.0818,151.1945,151.0631,151.11,27858.0
2021-11-11 14:30:00,160.95,161.02,160.87,160.91,26924.0,151.1382,151.2039,151.0631,151.1006,26924.0
2021-11-11 15:00:00,160.92,161.02,160.84,160.97,65671.0,151.11,151.2039,151.0349,151.157,65671.0
2021-11-11 15:30:00,160.98,161.01,160.81,160.86,161627.0,151.1664,151.1945,151.0067,151.0537,161627.0
2021-11-12 09:30:00,161.3,161.34,160.96,161.15,90589.0,151.4669,151.5044,151.1476,151.326,90589.0
2021-11-12 10:00:00,161.12,161.17,160.89,160.92,101803.0,151.2978,151.3448,151.0818,151.11,101803.0
2021-11-12 10:30:00,160.92,161.13,160.85,161.13,47603.0,151.11,151.3072,151.0443,151.3072,47603.0
2021-11-12 11:00:00,161.15,161.62,161.15,161.46,69729.0,151.326,151.7673,151.326,151.6171,69729.0
2021-11-12 11:30:00,161.47,161.69,161.46,161.66,47248.0,151.6265,151.8331,151.6171,151.8049,47248.0
2021-11-12 12:00:00,161.66,161.76,161.53,161.58,100056.0,151.8049,151.8988,151.6828,151.7298,100056.0
2021-11-12 12:30:00,161.58,161.59,161.45,161.49,27341.0,151.7298,151.7392,151.6077,151.6453,27341.0
2021-11-12 13:00:00,161.5,161.51,161.38,161.46,53331.0,151.6547,151.6641,151.542,151.6171,53331.0
2021-11-12 13:30:00,161.47,161.54,161.37,161.52,28312.0,151.6265,151.6922,151.5326,151.6734,28312.0
2021-11-12 14:00:00,161.53,161.53,161.37,161.38,34021.0,151.6828,151.6828,151.5326,151.542,34021.0
2021-11-12 14:30:00,161.38,161.51,161.29,161.46,37019.0,151.542,151.6641,151.4575,151.6171,37019.0
2021-11-12 15:00:00,161.45,161.63,161.43,161.61,36884.0,151.6077,151.7767,151.5889,151.758,36884.0
2021-11-12 15:30:00,161.61,161.85,161.52,161.64,230799.0,151.758,151.9833,151.6734,151.7861,230799.0
2021-11-15 09:30:00,162.17,162.23,161.69,162.02,65937.0,152.2838,152.3402,151.8331,152.143,65937.0
2021-11-15 10:00:00,162.0,162.15,161.73,162.08,94467.0,152.1242,152.265,151.8706,152.1993,94467.0
2021-11-15 10:30:00,162.06,162.13,161.95,162.04,79325.0,152.1805,152.2463,152.0772,152.1617,79325.0
2021-11-15 11:00:00,162.04,162.16,162.01,162.03,21906.0,152.1617,152.2744,152.1336,152.1524,21906.0
2021-11-15 11:30:00,162.03,162.04,161.61,161.78,139610.0,152.1524,152.1617,151.758,151.9176,139610.0
2021-11-15 12:00:00,161.75,161.82,161.66,161.75,132442.0,151.8894,151.9552,151.8049,151.8894,132442.0
2021-11-15 12:30:00,161.74,161.99,161.74,161.99,35611.0,151.88,152.1148,151.88,152.1148,35611.0
2021-11-15 13:00:00,161.98,162.07,161.89,161.96,33368.0,152.1054,152.1899,152.0209,152.0866,33368.0
2021-11-15 13:30:00,161.97,162.03,161.9,162.0,17908.0,152.096,152.1524,152.0303,152.1242,17908.0
2021-11-15 14:00:00,161.99,162.0,161.82,161.88,73037.0,152.1148,152.1242,151.9552,152.0115,73037.0
2021-11-15 14:30:00,161.87,162.02,161.85,161.91,60479.0,152.0021,152.143,151.9833,152.0397,60479.0
2021-11-15 15:00:00,161.91,161.93,161.8,161.89,42606.0,152.0397,152.0584,151.9364,152.0209,42606.0
2021-11-15 15:30:00,161.84,161.98,161.65,161.96,169912.0,151.9739,152.1054,151.7955,152.0866,169912.0
2021-11-16 09:30:00,162.01,162.42,161.85,162.19,150798.0,152.1336,152.5186,151.9833,152.3026,150798.0
2021-11-16 10:00:00,162.18,162.34,162.11,162.11,110517.0,152.2932,152.4435,152.2275,152.2275,110517.0
2021-11-16 10:30:00,162.12,162.29,162.04,162.13,54370.0,152.2369,152.3965,152.1617,152.2463,54370.0
2021-11-16 11:00:00,162.14,162.38,162.13,162.35,106252.0,152.2556,152.481,152.2463,152.4528,106252.0
2021-11-16 11:30:00,162.35,162.53,162.31,162.51,121918.0,152.4528,152.6219,152.4153,152.6031,121918.0
2021-11-16 12:00:00,162.51,162.54,162.43,162.51,43131.0,152.6031,152.6313,152.528,152.6031,43131.0
2021-11-16 12:30:00,162.5,162.75,162.49,162.69,130576.0,152.5937,152.8285,152.5843,152.7721,130576.0
2021-11-16 13:00:00,162.7,162.8,162.69,162.75,58531.0,152.7815,152.8754,152.7721,152.8285,58531.0
2021-11-16 13:30:00,162.76,162.8,162.74,162.75,36184.0,152.8378,152.8754,152.8191,152.8285,36184.0
2021-11-16 14:00:00,162.74,162.77,162.57,162.63,54924.0,152.8191,152.8472,152.6594,152.7158,54924.0
2021-11-16 14:30:00,162.63,162.67,162.52,162.55,265926.0,152.7158,152.7533,152.6125,152.6407,265926.0
2021-11-16 15:00:00,162.55,162.59,162.43,162.45,57677.0,152.6407,152.6782,152.528,152.5467,57677.0
2021-11-16 15:30:00,162.44,162.51,162.07,162.15,247404.0,152.5374,152.6031,152.1899,152.265,247404.0
2021-11-17 09:30:00,161.97,162.06,161.26,161.29,269957.0,152.096,152.1805,151.4293,151.4575,269957.0
2021-11-17 10:00:00,161.24,161.47,161.1,161.27,96816.0,151.4105,151.6265,151.279,151.4387,96816.0
2021-11-17 10:30:00,161.28,161.58,161.27,161.42,56457.0,151.4481,151.7298,151.4387,151.5795,56457.0
2021-11-17 11:00:00,161.41,161.44,161.08,161.12,83544.0,151.5701,151.5983,151.2603,151.2978,83544.0
2021-11-17 11:30:00,161.11,161.31,161.09,161.28,41565.0,151.2884,151.4762,151.2697,151.4481,41565.0
2021-11-17 12:00:00,161.29,161.32,160.93,160.93,94324.0,151.4575,151.4856,151.1194,151.1194,94324.0
2021-11-17 12:30:00,160.92,161.13,160.9,161.11,51881.0,151.11,151.3072,151.0912,151.2884,51881.0
2021-11-17 13:00:00,161.11,161.32,161.08,161.27,51552.0,151.2884,151.4856,151.2603,151.4387,51552.0
2021-11-17 13:30:00,161.26,161.33,161.2,161.31,107118.0,151.4293,151.495,151.3729,151.4762,107118.0
2021-11-17 14:00:00,161.3,161.3,160.96,161.03,103377.0,151.4669,151.4669,151.1476,151.2133,103377.0
2021-11-17 14:30:00,161.02,161.26,160.99,161.16,51952.0,151.2039,151.4293,151.1758,151.3354,51952.0
2021-11-17 15:00:00,161.19,161.32,161.09,161.25,69597.0,151.3636,151.4856,151.2697,151.4199,69597.0
2021-11-17 15:30:00,161.27,161.38,161.14,161.28,248399.0,151.4387,151.542,151.3166,151.4481,248399.0
2021-11-18 09:30:00,161.63,161.63,160.82,160.85,69894.0,151.7767,151.7767,151.0161,151.0443,69894.0
2021-11-18 10:00:00,160.85,160.93,159.92,160.03,177263.0,151.0443,151.1194,150.171,150.2743,177263.0
2021-11-18 10:30:00,160.03,160.41,160.03,160.37,80282.0,150.2743,150.6311,150.2743,150.5935,80282.0
2021-11-18 11:00:00,160.38,160.65,160.29,160.55,31633.0,150.6029,150.8565,150.5184,150.7626,31633.0
2021-11-18 11:30:00,160.55,160.77,160.51,160.66,57090.0,150.7626,150.9692,150.725,150.8659,57090.0
2021-11-18 12:00:00,160.65,160.92,160.65,160.85,33668.0,150.8565,151.11,150.8565,151.0443,33668.0
2021-11-18 12:30:00,160.85,160.94,160.52,160.61,81467.0,151.0443,151.1288,150.7344,150.8189,81467.0
2021-11-18 13:00:00,160.59,160.72,160.51,160.58,40778.0,150.8001,150.9222,150.725,150.7907,40778.0
2021-11-18 13:30:00,160.58,160.73,160.55,160.7,42183.0,150.7907,150.9316,150.7626,150.9034,42183.0
2021-11-18 14:00:00,160.69,160.72,160.51,160.56,42745.0,150.894,150.9222,150.725,150.772,42745.0
2021-11-18 14:30:00,160.52,160.78,160.49,160.77,115865.0,150.7344,150.9786,150.7062,150.9692,115865.0
2021-11-18 15:00:00,160.77,160.83,160.61,160.77,67078.0,150.9692,151.0255,150.8189,150.9692,67078.0
2021-11-18 15:30:00,160.75,160.76,160.57,160.67,187261.0,150.9504,150.9598,150.7814,150.8753,187261.0
2021-11-19 09:30:00,160.37,160.37,159.82,159.99,251283.0,150.5935,150.5935,150.0771,150.2367,251283.0
2021-11-19 10:00:00,159.98,159.98,159.55,159.75,218865.0,150.2273,150.2273,149.8235,150.0113,218865.0
2021-11-19 10:30:00,159.73,160.13,159.72,160.0,111931.0,149.9926,150.3682,149.9832,150.2461,111931.0
2021-11-19 11:00:00,160.03,160.14,160.0,160.1,43804.0,150.2743,150.3776,150.2461,150.34,43804.0
2021-11-19 11:30:00,160.12,160.12,159.92,159.97,39550.0,150.3588,150.3588,150.171,150.2179,39550.0
2021-11-19 12:00:00,160.0,160.27,159.99,160.24,86342.0,150.2461,150.4996,150.2367,150.4715,86342.0
2021-11-19 12:30:00,160.25,160.45,160.25,160.28,75524.0,150.4809,150.6687,150.4809,150.509,75524.0
2021-11-19 13:00:00,160.28,160.3,159.84,159.86,51548.0,150.509,150.5278,150.0959,150.1146,51548.0
2021-11-19 13:30:00,159.83,159.9,159.63,159.9,75984.0,150.0865,150.1522,149.8987,150.1522,75984.0
2021-11-19 14:00:00,159.89,160.02,159.87,159.87,62611.0,150.1428,150.2649,150.124,150.124,62611.0
2021-11-19 14:30:00,159.88,159.9,159.73,159.81,53965.0,150.1334,150.1522,149.9926,150.0677,53965.0
2021-11-19 15:00:00,159.81,159.88,159.66,159.78,54582.0,150.0677,150.1334,149.9268,150.0395,54582.0
2021-11-19 15:30:00,159.76,159.87,159.53,159.67,185592.0,150.0207,150.124,149.8048,149.9362,185592.0
2021-11-22 09:30:00,160.25,160.69,159.86,160.69,195864.0,150.4809,150.894,150.1146,150.894,195864.0
2021-11-22 10:00:00,160.7,160.98,160.7,160.78,160992.0,150.9034,151.1664,150.9034,150.9786,160992.0
2021-11-22 10:30:00,160.84,161.02,160.83,160.96,82405.0,151.0349,151.2039,151.0255,151.1476,82405.0
2021-11-22 11:00:00,161.0,161.21,160.85,161.19,186275.0,151.1851,151.3823,151.0443,151.3636,186275.0
2021-11-22 11:30:00,161.2,161.2,160.24,160.42,122284.0,151.3729,151.3729,150.4715,150.6405,122284.0
2021-11-22 12:00:00,160.4,160.65,160.27,160.47,127625.0,150.6217,150.8565,150.4996,150.6875,127625.0
2021-11-22 12:30:00,160.48,160.72,160.46,160.62,82512.0,150.6968,150.9222,150.6781,150.8283,82512.0
2021-11-22 13:00:00,160.6,160.78,160.56,160.7,53213.0,150.8095,150.9786,150.772,150.9034,53213.0
2021-11-22 13:30:00,160.73,160.83,160.7,160.81,58416.0,150.9316,151.0255,150.9034,151.0067,58416.0
2021-11-22 14:00:00,160.78,160.97,160.76,160.85,58124.0,150.9786,151.157,150.9598,151.0443,58124.0
2021-11-22 14:30:00,160.83,161.16,160.83,161.12,248902.0,151.0255,151.3354,151.0255,151.2978,248902.0
2021-11-22 15:00:00,161.13,161.29,160.98,160.99,90295.0,151.3072,151.4575,151.1664,151.1758,90295.0
2021-11-22 15:30:00,160.98,161.06,159.92,159.93,329346.0,151.1664,151.2415,150.171,150.1804,329346.0
2021-11-23 09:30:00,160.07,160.77,159.7,160.56,317303.0,150.3118,150.9692,149.9644,150.772,317303.0
2021-11-23 10:00:00,160.58,160.6,159.91,159.97,109057.0,150.7907,150.8095,150.1616,150.2179,109057.0
2021-11-23 10:30:00,159.96,160.16,159.63,159.63,138097.0,150.2085,150.3964,149.8987,149.8987,138097.0
2021-11-23 11:00:00,159.64,160.11,159.36,159.99,141408.0,149.9081,150.3494,149.6451,150.2367,141408.0
2021-11-23 11:30:00,159.98,160.27,159.82,160.03,82801.0,150.2273,150.4996,150.0771,150.2743,82801.0
2021-11-23 12:00:00,160.01,160.16,159.67,160.09,100905.0,150.2555,150.3964,149.9362,150.3306,100905.0
2021-11-23 12:30:00,160.13,160.18,159.85,159.9,36084.0,150.3682,150.4151,150.1052,150.1522,36084.0
2021-11-23 13:00:00,159.88,160.05,159.83,159.96,47005.0,150.1334,150.2931,150.0865,150.2085,47005.0
2021-11-23 13:30:00,159.95,160.4,159.87,160.19,135102.0,150.1992,150.6217,150.124,150.4245,135102.0
2021-11-23 14:00:00,160.17,160.32,160.01,160.18,85272.0,150.4057,150.5466,150.2555,150.4151,85272.0
2021-11-23 14:30:00,160.15,160.57,159.94,160.49,65813.0,150.387,150.7814,150.1898,150.7062,65813.0
2021-11-23 15:00:00,160.45,160.53,160.2,160.25,131843.0,150.6687,150.7438,150.4339,150.4809,131843.0
2021-11-23 15:30:00,160.25,160.71,160.24,160.6,300366.0,150.4809,150.9128,150.4715,150.8095,300366.0
2021-11-24 09:30:00,159.82,160.14,159.68,160.06,216430.0,150.0771,150.3776,149.9456,150.3024,216430.0
2021-11-24 10:00:00,160.04,160.4,159.87,160.31,222822.0,150.2837,150.6217,150.124,150.5372,222822.0
2021-11-24 10:30:00,160.28,160.39,160.11,160.27,204548.0,150.509,150.6123,150.3494,150.4996,204548.0
2021-11-24 11:00:00,160.25,160.5,160.22,160.45,82714.0,150.4809,150.7156,150.4527,150.6687,82714.0
2021-11-24 11:30:00,160.48,160.51,160.25,160.33,52868.0,150.6968,150.725,150.4809,150.556,52868.0
2021-11-24 12:00:00,160.33,160.45,160.27,160.31,56921.0,150.556,150.6687,150.4996,150.5372,56921.0
2021-11-24 12:30:00,160.33,160.58,160.33,160.58,43201.0,150.556,150.7907,150.556,150.7907,43201.0
2021-11-24 13:00:00,160.58,160.69,160.56,160.61,19467.0,150.7907,150.894,150.772,150.8189,19467.0
2021-11-24 13:30:00,160.64,160.65,160.52,160.52,37105.0,150.8471,150.8565,150.7344,150.7344,37105.0
2021-11-24 14:00:00,160.5,160.65,160.13,160.31,70969.0,150.7156,150.8565,150.3682,150.5372,70969.0
2021-11-24 14:30:00,160.33,160.61,160.33,160.51,26591.0,150.556,150.8189,150.556,150.725,26591.0
2021-11-24 15:00:00,160.51,160.78,160.43,160.77,64229.0,150.725,150.9786,150.6499,150.9692,64229.0
2021-11-24 15:30:00,160.77,160.77,160.55,160.65,198729.0,150.9692,150.9692,150.7626,150.8565,198729.0
2021-11-26 09:30:00,157.24,157.57,156.45,156.63,784865.0,147.6544,147.9642,146.9125,147.0815,784865.0
2021-11-26 10:00:00,156.62,156.67,155.78,156.65,486648.0,147.0722,147.1191,146.2834,147.1003,486648.0
2021-11-26 10:30:00,156.64,156.96,156.4,156.53,306255.0,147.0909,147.3914,146.8656,146.9876,306255.0
2021-11-26 11:00:00,156.53,156.57,155.87,156.08,153898.0,146.9876,147.0252,146.3679,146.5651,153898.0
2021-11-26 11:30:00,156.07,156.35,155.8,156.11,272383.0,146.5557,146.8186,146.3021,146.5932,272383.0
2021-11-26 12:00:00,156.11,156.98,156.06,156.97,369589.0,146.5932,147.4102,146.5463,147.4008,369589.0
2021-11-26 12:30:00,156.96,157.4,156.14,156.57,457073.0,147.3914,147.8046,146.6214,147.0252,457073.0
2021-11-29 09:30:00,158.28,158.39,157.26,157.49,421307.0,148.631,148.7343,147.6731,147.8891,421307.0
2021-11-29 10:00:00,157.5,157.64,157.07,157.07,170058.0,147.8985,148.03,147.4947,147.4947,170058.0
2021-11-29 10:30:00,157.08,157.21,156.68,156.98,178769.0,147.5041,147.6262,147.1285,147.4102,178769.0
2021-11-29 11:00:00,156.98,157.45,156.91,157.16,174690.0,147.4102,147.8516,147.3445,147.5792,174690.0
2021-11-29 11:30:00,157.19,157.67,157.18,157.63,84770.0,147.6074,148.0581,147.598,148.0206,84770.0
2021-11-29 12:00:00,157.64,158.34,157.63,158.27,110608.0,148.03,148.6873,148.0206,148.6216,110608.0
2021-11-29 12:30:00,158.3,158.6,158.29,158.55,264465.0,148.6497,148.9315,148.6403,148.8845,264465.0
2021-11-29 13:00:00,158.53,158.67,158.25,158.38,140892.0,148.8657,148.9972,148.6028,148.7249,140892.0
2021-11-29 13:30:00,158.38,158.5,158.2,158.4,47323.0,148.7249,148.8375,148.5558,148.7436,47323.0
2021-11-29 14:00:00,158.41,158.46,158.25,158.36,86608.0,148.753,148.8,148.6028,148.7061,86608.0
2021-11-29 14:30:00,158.38,158.38,158.09,158.15,108131.0,148.7249,148.7249,148.4525,148.5089,108131.0
2021-11-29 15:00:00,158.17,158.38,158.11,158.22,55670.0,148.5277,148.7249,148.4713,148.5746,55670.0
2021-11-29 15:30:00,158.18,158.25,157.67,157.77,332981.0,148.5371,148.6028,148.0581,148.152,332981.0
2021-11-30 09:30:00,156.57,156.75,155.9,156.19,371176.0,147.0252,147.1942,146.396,146.6684,371176.0
2021-11-30 10:00:00,156.16,156.71,155.92,156.07,329008.0,146.6402,147.1567,146.4148,146.5557,329008.0
2021-11-30 10:30:00,156.14,156.72,154.96,154.97,319657.0,146.6214,147.1661,145.5134,145.5227,319657.0
2021-11-30 11:00:00,154.95,155.63,154.61,155.19,276281.0,145.504,146.1425,145.1847,145.7293,276281.0
2021-11-30 11:30:00,155.11,155.27,154.2,154.59,179845.0,145.6542,145.8045,144.7997,145.1659,179845.0
2021-11-30 12:00:00,154.56,154.71,153.93,154.67,199609.0,145.1377,145.2786,144.5461,145.241,199609.0
2021-11-30 12:30:00,154.63,154.8,154.32,154.41,147593.0,145.2035,145.3631,144.9124,144.9969,147593.0
2021-11-30 13:00:00,154.43,154.46,154.07,154.31,106453.0,145.0157,145.0438,144.6776,144.903,106453.0
2021-11-30 13:30:00,154.32,154.94,154.27,154.93,122410.0,144.9124,145.4946,144.8654,145.4852,122410.0
2021-11-30 14:00:00,154.91,155.13,154.76,154.76,133358.0,145.4664,145.673,145.3255,145.3255,133358.0
2021-11-30 14:30:00,154.75,154.89,154.3,154.42,170519.0,145.3162,145.4476,144.8936,145.0063,170519.0
2021-11-30 15:00:00,154.39,154.54,154.16,154.21,161237.0,144.9781,145.119,144.7621,144.8091,161237.0
2021-11-30 15:30:00,154.19,154.52,153.54,153.58,517148.0,144.7903,145.1002,144.1799,144.2175,517148.0
2021-12-01 09:30:00,155.92,155.99,155.35,155.87,433288.0,146.4148,146.4806,145.8796,146.3679,433288.0
2021-12-01 10:00:00,155.86,156.73,155.86,156.41,197345.0,146.3585,147.1754,146.3585,146.875,197345.0
2021-12-01 10:30:00,156.41,156.6,155.8,156.58,995780.0,146.875,147.0534,146.3021,147.0346,995780.0
2021-12-01 11:00:00,156.59,156.92,156.48,156.72,128570.0,147.044,147.3539,146.9407,147.1661,128570.0
2021-12-01 11:30:00,156.77,156.81,155.84,156.03,337048.0,147.213,147.2506,146.3397,146.5181,337048.0
2021-12-01 12:00:00,156.01,156.54,155.91,156.01,107928.0,146.4993,146.997,146.4054,146.4993,107928.0
2021-12-01 12:30:00,156.06,156.2,155.18,155.23,269499.0,146.5463,146.6778,145.7199,145.7669,269499.0
2021-12-01 13:00:00,155.23,155.44,154.59,155.06,337811.0,145.7669,145.9641,145.1659,145.6073,337811.0
2021-12-01 13:30:00,155.08,155.15,154.05,154.64,209633.0,145.626,145.6918,144.6588,145.2129,209633.0
2021-12-01 14:00:00,154.5,154.73,153.85,154.57,180172.0,145.0814,145.2974,144.471,145.1471,180172.0
2021-12-01 14:30:00,154.49,154.72,154.02,154.07,167267.0,145.072,145.288,144.6307,144.6776,167267.0
2021-12-01 15:00:00,154.08,154.21,152.67,152.84,446282.0,144.687,144.8091,143.363,143.5226,446282.0
2021-12-01 15:30:00,152.8,153.36,151.57,151.68,467347.0,143.485,144.0109,142.33,142.4333,467347.0
2021-12-02 09:30:00,152.25,154.27,152.1,154.24,490903.0,142.9686,144.8654,142.8277,144.8372,490903.0
2021-12-02 10:00:00,154.28,154.39,153.77,154.14,450112.0,144.8748,144.9781,144.3959,144.7433,450112.0
2021-12-02 10:30:00,154.14,154.36,153.2,154.3,241502.0,144.7433,144.9499,143.8606,144.8936,241502.0
2021-12-02 11:00:00,154.29,154.83,154.07,154.72,186590.0,144.8842,145.3913,144.6776,145.288,186590.0
2021-12-02 11:30:00,154.84,155.1,154.09,154.99,232088.0,145.4007,145.6448,144.6964,145.5415,232088.0
2021-12-02 12:00:00,155.01,155.39,154.81,155.33,269643.0,145.5603,145.9171,145.3725,145.8608,269643.0
2021-12-02 12:30:00,155.35,155.43,155.03,155.27,117970.0,145.8796,145.9547,145.5791,145.8045,117970.0
2021-12-02 13:00:00,155.31,155.44,154.93,154.98,195264.0,145.842,145.9641,145.4852,145.5321,195264.0
2021-12-02 13:30:00,155.04,155.79,154.86,155.75,118386.0,145.5885,146.2928,145.4194,146.2552,118386.0
2021-12-02 14:00:00,155.76,155.96,155.55,155.94,113362.0,146.2646,146.4524,146.0674,146.4336,113362.0
2021-12-02 14:30:00,155.92,155.94,155.44,155.61,244542.0,146.4148,146.4336,145.9641,146.1237,244542.0
2021-12-02 15:00:00,155.63,155.89,155.35,155.56,316703.0,146.1425,146.3867,145.8796,146.0768,316703.0
2021-12-02 15:30:00,155.58,155.94,155.04,155.37,939271.0,146.0956,146.4336,145.5885,145.8984,939271.0
2021-12-03 09:30:00,156.08,156.35,154.79,155.0,434369.0,146.5651,146.8186,145.3537,145.5509,434369.0
2021-12-03 10:00:00,154.98,155.44,154.58,155.39,530147.0,145.5321,145.9641,145.1565,145.9171,530147.0
2021-12-03 10:30:00,155.33,155.4,153.88,154.03,370928.0,145.8608,145.9265,144.4992,144.64,370928.0
2021-12-03 11:00:00,154.0,154.65,153.8,154.55,317567.0,144.6119,145.2222,144.4241,145.1283,317567.0
2021-12-03 11:30:00,154.52,154.82,153.71,153.73,264085.0,145.1002,145.3819,144.3396,144.3583,264085.0
2021-12-03 12:00:00,153.74,154.59,153.6,154.45,275636.0,144.3677,145.1659,144.2363,145.0344,275636.0
2021-12-03 12:30:00,154.44,154.8,154.01,154.29,385036.0,145.0251,145.3631,144.6213,144.8842,385036.0
2021-12-03 13:00:00,154.22,154.78,154.02,154.4,141609.0,144.8185,145.3443,144.6307,144.9875,141609.0
2021-12-03 13:30:00,154.4,154.41,153.82,153.83,153539.0,144.9875,144.9969,144.4428,144.4522,153539.0
2021-12-03 14:00:00,153.85,154.02,153.33,153.79,179657.0,144.471,144.6307,143.9827,144.4147,179657.0
2021-12-03 14:30:00,153.81,153.9,153.28,153.4,235120.0,144.4335,144.518,143.9358,144.0485,235120.0
2021-12-03 15:00:00,153.41,154.19,153.17,153.96,259947.0,144.0578,144.7903,143.8325,144.5743,259947.0
2021-12-03 15:30:00,153.96,154.63,153.43,154.51,1064491.0,144.5743,145.2035,144.0766,145.0908,1064491.0
2021-12-06 09:30:00,155.91,156.33,155.3,156.31,741517.0,146.4054,146.7998,145.8326,146.7811,741517.0
2021-12-06 10:00:00,156.3,156.96,155.85,156.89,799192.0,146.7717,147.3914,146.3491,147.3257,799192.0
2021-12-06 10:30:00,156.91,157.28,156.7,157.26,201717.0,147.3445,147.6919,147.1473,147.6731,201717.0
2021-12-06 11:00:00,157.26,157.29,156.56,156.95,233924.0,147.6731,147.7013,147.0158,147.382,233924.0
2021-12-06 11:30:00,156.97,157.11,156.65,156.85,183467.0,147.4008,147.5323,147.1003,147.2881,183467.0
2021-12-06 12:00:00,156.89,157.31,156.8,157.19,192952.0,147.3257,147.7201,147.2412,147.6074,192952.0
2021-12-06 12:30:00,157.19,157.52,157.11,157.51,226278.0,147.6074,147.9173,147.5323,147.9079,226278.0
2021-12-06 13:00:00,157.53,157.79,157.38,157.63,250029.0,147.9267,148.1708,147.7858,148.0206,250029.0
2021-12-06 13:30:00,157.64,157.81,157.53,157.72,179916.0,148.03,148.1896,147.9267,148.1051,179916.0
2021-12-06 14:00:00,157.71,157.82,157.53,157.58,208406.0,148.0957,148.199,147.9267,147.9736,208406.0
2021-12-06 14:30:00,157.6,157.7,156.99,157.06,113917.0,147.9924,148.0863,147.4196,147.4853,113917.0
2021-12-06 15:00:00,157.04,157.26,156.87,157.0,207692.0,147.4666,147.6731,147.3069,147.429,207692.0
2021-12-06 15:30:00,157.02,157.13,156.72,156.8,413529.0,147.4478,147.5511,147.1661,147.2412,413529.0
2021-12-07 09:30:00,158.38,159.66,158.28,159.65,400827.0,148.7249,149.9268,148.631,149.9174,400827.0
2021-12-07 10:00:00,159.65,159.87,159.5,159.73,168175.0,149.9174,150.124,149.7766,149.9926,168175.0
2021-12-07 10:30:00,159.73,160.1,159.71,160.06,150186.0,149.9926,150.34,149.9738,150.3024,150186.0
2021-12-07 11:00:00,160.08,160.2,159.82,159.9,124642.0,150.3212,150.4339,150.0771,150.1522,124642.0
2021-12-07 11:30:00,159.9,159.96,159.61,159.65,96570.0,150.1522,150.2085,149.8799,149.9174,96570.0
2021-12-07 12:00:00,159.63,159.78,159.58,159.66,106371.0,149.8987,150.0395,149.8517,149.9268,106371.0
2021-12-07 12:30:00,159.69,159.83,159.64,159.83,51721.0,149.955,150.0865,149.9081,150.0865,51721.0
2021-12-07 13:00:00,159.82,159.83,159.51,159.68,172489.0,150.0771,150.0865,149.786,149.9456,172489.0
2021-12-07 13:30:00,159.68,159.89,159.64,159.75,112338.0,149.9456,150.1428,149.9081,150.0113,112338.0
2021-12-07 14:00:00,159.73,159.89,159.66,159.76,121704.0,149.9926,150.1428,149.9268,150.0207,121704.0
2021-12-07 14:30:00,159.75,159.85,159.69,159.81,95326.0,150.0113,150.1052,149.955,150.0677,95326.0
2021-12-07 15:00:00,159.8,159.93,159.43,159.43,148481.0,150.0583,150.1804,149.7109,149.7109,148481.0
2021-12-07 15:30:00,159.43,159.48,158.88,159.44,337704.0,149.7109,149.7578,149.1944,149.7202,337704.0
2021-12-08 09:30:00,159.72,160.19,159.39,159.75,457845.0,149.9832,150.4245,149.6733,150.0113,457845.0
2021-12-08 10:00:00,159.75,160.01,159.36,159.36,345168.0,150.0113,150.2555,149.6451,149.6451,345168.0
2021-12-08 10:30:00,159.36,159.66,159.27,159.31,158165.0,149.6451,149.9268,149.5606,149.5982,158165.0
2021-12-08 11:00:00,159.3,159.6,159.3,159.57,146800.0,149.5888,149.8705,149.5888,149.8423,146800.0
2021-12-08 11:30:00,159.57,159.82,159.41,159.72,103771.0,149.8423,150.0771,149.6921,149.9832,103771.0
2021-12-08 12:00:00,159.7,159.85,159.58,159.69,102627.0,149.9644,150.1052,149.8517,149.955,102627.0
2021-12-08 12:30:00,159.69,159.83,159.68,159.78,88558.0,149.955,150.0865,149.9456,150.0395,88558.0
2021-12-08 13:00:00,159.77,159.9,159.72,159.87,99365.0,150.0301,150.1522,149.9832,150.124,99365.0
2021-12-08 13:30:00,159.85,159.92,159.78,159.81,150879.0,150.1052,150.171,150.0395,150.0677,150879.0
2021-12-08 14:00:00,159.8,159.89,159.68,159.74,124725.0,150.0583,150.1428,149.9456,150.002,124725.0
2021-12-08 14:30:00,159.73,159.89,159.7,159.86,112218.0,149.9926,150.1428,149.9644,150.1146,112218.0
2021-12-08 15:00:00,159.85,160.04,159.81,160.03,143844.0,150.1052,150.2837,150.0677,150.2743,143844.0
2021-12-08 15:30:00,160.02,160.16,159.85,159.85,396451.0,150.2649,150.3964,150.1052,150.1052,396451.0
2021-12-09 09:30:00,159.21,159.43,159.02,159.26,377718.0,149.5043,149.7109,149.3258,149.5512,377718.0
2021-12-09 10:00:00,159.26,159.52,159.15,159.2,134528.0,149.5512,149.7954,149.4479,149.4949,134528.0
2021-12-09 10:30:00,159.2,159.26,158.97,159.22,92743.0,149.4949,149.5512,149.2789,149.5137,92743.0
2021-12-09 11:00:00,159.23,159.26,158.96,159.24,92693.0,149.523,149.5512,149.2695,149.5324,92693.0
2021-12-09 11:30:00,159.22,159.33,159.08,159.15,47346.0,149.5137,149.6169,149.3822,149.4479,47346.0
2021-12-09 12:00:00,159.17,159.28,159.04,159.23,39834.0,149.4667,149.57,149.3446,149.523,39834.0
2021-12-09 12:30:00,159.23,159.54,159.21,159.54,38220.0,149.523,149.8141,149.5043,149.8141,38220.0
2021-12-09 13:00:00,159.53,159.57,159.42,159.46,96505.0,149.8048,149.8423,149.7015,149.739,96505.0
2021-12-09 13:30:00,159.44,159.65,159.39,159.49,60587.0,149.7202,149.9174,149.6733,149.7672,60587.0
2021-12-09 14:00:00,159.51,159.59,159.26,159.31,112677.0,149.786,149.8611,149.5512,149.5982,112677.0
2021-12-09 14:30:00,159.29,159.34,159.01,159.09,46816.0,149.5794,149.6263,149.3165,149.3916,46816.0
2021-12-09 15:00:00,159.09,159.23,158.79,158.94,123300.0,149.3916,149.523,149.1099,149.2507,123300.0
2021-12-09 15:30:00,158.91,159.15,158.69,158.7,195760.0,149.2226,149.4479,149.016,149.0254,195760.0
2021-12-10 09:30:00,159.67,159.86,159.18,159.24,361356.0,149.9362,150.1146,149.4761,149.5324,361356.0
2021-12-10 10:00:00,159.22,159.48,159.03,159.38,117276.0,149.5137,149.7578,149.3352,149.6639,117276.0
2021-12-10 10:30:00,159.41,159.47,158.91,159.05,170686.0,149.6921,149.7484,149.2226,149.354,170686.0
2021-12-10 11:00:00,159.05,159.1,158.49,158.94,147039.0,149.354,149.401,148.8282,149.2507,147039.0
2021-12-10 11:30:00,158.91,159.23,158.86,159.2,52992.0,149.2226,149.523,149.1756,149.4949,52992.0
2021-12-10 12:00:00,159.2,159.39,159.13,159.16,101732.0,149.4949,149.6733,149.4291,149.4573,101732.0
2021-12-10 12:30:00,159.2,159.2,158.99,159.19,58104.0,149.4949,149.4949,149.2977,149.4855,58104.0
2021-12-10 13:00:00,159.21,159.44,159.18,159.3,170306.0,149.5043,149.7202,149.4761,149.5888,170306.0
2021-12-10 13:30:00,159.31,159.34,159.2,159.3,52711.0,149.5982,149.6263,149.4949,149.5888,52711.0
2021-12-10 14:00:00,159.31,159.43,159.19,159.42,265476.0,149.5982,149.7109,149.4855,149.7015,265476.0
2021-12-10 14:30:00,159.44,159.49,159.09,159.13,84428.0,149.7202,149.7672,149.3916,149.4291,84428.0
2021-12-10 15:00:00,159.13,159.41,159.04,159.37,72117.0,149.4291,149.6921,149.3446,149.6545,72117.0
2021-12-10 15:30:00,159.38,159.8,159.38,159.73,162917.0,149.6639,150.0583,149.6639,149.9926,162917.0
2021-12-13 09:30:00,159.54,159.54,158.38,158.5,183285.0,149.8141,149.8141,148.7249,148.8375,183285.0
2021-12-13 10:00:00,158.49,158.65,158.2,158.35,664720.0,148.8282,148.9784,148.5558,148.6967,664720.0
2021-12-13 10:30:00,158.34,158.61,158.19,158.32,92595.0,148.6873,148.9408,148.5464,148.6685,92595.0
2021-12-13 11:00:00,158.29,158.38,157.99,158.11,525451.0,148.6403,148.7249,148.3586,148.4713,525451.0
2021-12-13 11:30:00,158.1,158.42,158.07,158.41,72377.0,148.4619,148.7624,148.4338,148.753,72377.0
2021-12-13 12:00:00,158.4,158.66,158.21,158.61,131873.0,148.7436,148.9878,148.5652,148.9408,131873.0
2021-12-13 12:30:00,158.59,158.64,158.3,158.39,187435.0,148.9221,148.969,148.6497,148.7343,187435.0
2021-12-13 13:00:00,158.38,158.5,158.31,158.5,37951.0,148.7249,148.8375,148.6591,148.8375,37951.0
2021-12-13 13:30:00,158.51,158.62,158.38,158.61,36057.0,148.8469,148.9502,148.7249,148.9408,36057.0
2021-12-13 14:00:00,158.59,158.82,158.48,158.68,94922.0,148.9221,149.138,148.8188,149.0066,94922.0
2021-12-13 14:30:00,158.68,158.73,158.62,158.72,84830.0,149.0066,149.0535,148.9502,149.0441,84830.0
2021-12-13 15:00:00,158.73,159.0,158.72,158.89,82169.0,149.0535,149.3071,149.0441,149.2038,82169.0
2021-12-13 15:30:00,158.87,159.13,158.45,158.52,393843.0,149.185,149.4291,148.7906,148.8563,393843.0
2021-12-14 09:30:00,157.55,158.83,157.55,158.52,490168.0,147.9455,149.1474,147.9455,148.8563,490168.0
2021-12-14 10:00:00,158.52,158.74,158.2,158.61,220892.0,148.8563,149.0629,148.5558,148.9408,220892.0
2021-12-14 10:30:00,158.6,158.63,157.56,157.77,241335.0,148.9315,148.9596,147.9549,148.152,241335.0
2021-12-14 11:00:00,157.75,157.89,157.57,157.88,142102.0,148.1333,148.2647,147.9642,148.2553,142102.0
2021-12-14 11:30:00,157.86,157.92,157.44,157.47,190285.0,148.2366,148.2929,147.8422,147.8703,190285.0
2021-12-14 12:00:00,157.46,157.66,157.26,157.64,113589.0,147.8609,148.0488,147.6731,148.03,113589.0
2021-12-14 12:30:00,157.65,157.68,157.24,157.29,102462.0,148.0394,148.0675,147.6544,147.7013,102462.0
2021-12-14 13:00:00,157.29,157.52,157.22,157.48,65563.0,147.7013,147.9173,147.6356,147.8797,65563.0
2021-12-14 13:30:00,157.46,157.48,157.15,157.22,115301.0,147.8609,147.8797,147.5698,147.6356,115301.0
2021-12-14 14:00:00,157.24,157.68,157.17,157.54,136877.0,147.6544,148.0675,147.5886,147.9361,136877.0
2021-12-14 14:30:00,157.53,157.65,157.45,157.61,99431.0,147.9267,148.0394,147.8516,148.0018,99431.0
2021-12-14 15:00:00,157.6,157.97,157.58,157.96,130885.0,147.9924,148.3399,147.9736,148.3305,130885.0
2021-12-14 15:30:00,157.95,158.05,157.35,157.63,426231.0,148.3211,148.415,147.7577,148.0206,426231.0
2021-12-15 09:30:00,157.75,157.94,156.85,156.91,232835.0,148.1333,148.3117,147.2881,147.3445,232835.0
2021-12-15 10:00:00,156.94,157.16,156.83,156.94,163110.0,147.3726,147.5792,147.2694,147.3726,163110.0
2021-12-15 10:30:00,156.97,157.19,156.84,157.0,78630.0,147.4008,147.6074,147.2787,147.429,78630.0
2021-12-15 11:00:00,156.99,157.16,156.8,156.92,76648.0,147.4196,147.5792,147.2412,147.3539,76648.0
2021-12-15 11:30:00,156.9,157.14,156.74,157.09,205489.0,147.3351,147.5605,147.1848,147.5135,205489.0
2021-12-15 12:00:00,157.07,157.34,156.95,157.33,270722.0,147.4947,147.7483,147.382,147.7389,270722.0
2021-12-15 12:30:00,157.33,157.49,157.24,157.44,199129.0,147.7389,147.8891,147.6544,147.8422,199129.0
2021-12-15 13:00:00,157.45,157.52,157.35,157.44,71582.0,147.8516,147.9173,147.7577,147.8422,71582.0
2021-12-15 13:30:00,157.44,157.61,157.39,157.56,83248.0,147.8422,148.0018,147.7952,147.9549,83248.0
2021-12-15 14:00:00,157.56,158.44,156.99,157.65,440637.0,147.9549,148.7812,147.4196,148.0394,440637.0
2021-12-15 14:30:00,157.62,158.12,157.57,157.68,500281.0,148.0112,148.4807,147.9642,148.0675,500281.0
2021-12-15 15:00:00,157.7,159.32,157.67,159.32,573513.0,148.0863,149.6076,148.0581,149.6076,573513.0
2021-12-15 15:30:00,159.31,159.48,158.65,159.34,532842.0,149.5982,149.7578,148.9784,149.6263,532842.0
2021-12-16 09:30:00,160.19,160.62,159.89,160.28,237993.0,150.4245,150.8283,150.1428,150.509,237993.0
2021-12-16 10:00:00,160.29,160.8,160.0,160.77,199191.0,150.5184,150.9973,150.2461,150.9692,199191.0
2021-12-16 10:30:00,160.82,160.87,160.56,160.76,122689.0,151.0161,151.0631,150.772,150.9598,122689.0
2021-12-16 11:00:00,160.75,160.78,160.35,160.71,214076.0,150.9504,150.9786,150.5748,150.9128,214076.0
2021-12-16 11:30:00,160.7,160.73,160.22,160.22,117535.0,150.9034,150.9316,150.4527,150.4527,117535.0
2021-12-16 12:00:00,160.2,160.39,160.02,160.11,131164.0,150.4339,150.6123,150.2649,150.3494,131164.0
2021-12-16 12:30:00,160.11,160.14,159.65,159.65,230113.0,150.3494,150.3776,149.9174,149.9174,230113.0
2021-12-16 13:00:00,159.66,160.02,159.66,159.97,198576.0,149.9268,150.2649,149.9268,150.2179,198576.0
2021-12-16 13:30:00,159.94,160.11,159.72,159.8,116259.0,150.1898,150.3494,149.9832,150.0583,116259.0
2021-12-16 14:00:00,159.8,159.91,159.35,159.36,108323.0,150.0583,150.1616,149.6357,149.6451,108323.0
2021-12-16 14:30:00,159.37,159.47,158.55,158.9,233320.0,149.6545,149.7484,148.8845,149.2132,233320.0
2021-12-16 15:00:00,158.86,159.33,158.58,159.28,1013059.0,149.1756,149.6169,148.9127,149.57,1013059.0
2021-12-16 15:30:00,159.31,159.56,158.9,159.05,1042160.0,149.5982,149.8329,149.2132,149.354,1042160.0
2021-12-17 09:30:00,158.49,158.6,157.42,157.65,321077.0,148.8282,148.9315,147.8234,148.0394,321077.0
2021-12-17 10:00:00,157.64,157.71,157.11,157.54,303753.0,148.03,148.0957,147.5323,147.9361,303753.0
2021-12-17 10:30:00,157.53,159.05,157.41,158.89,261335.0,147.9267,149.354,147.814,149.2038,261335.0
2021-12-17 11:00:00,158.85,159.28,158.77,159.13,123927.0,149.1662,149.57,149.0911,149.4291,123927.0
2021-12-17 11:30:00,159.11,159.18,158.0,158.27,209989.0,149.4104,149.4761,148.368,148.6216,209989.0
2021-12-17 12:00:00,158.24,158.38,157.8,158.31,215722.0,148.5934,148.7249,148.1802,148.6591,215722.0
2021-12-17 12:30:00,158.31,158.66,158.25,158.45,215836.0,148.6591,148.9878,148.6028,148.7906,215836.0
2021-12-17 13:00:00,158.46,158.74,158.24,158.73,130389.0,148.8,149.0629,148.5934,149.0535,130389.0
2021-12-17 13:30:00,158.72,158.95,158.62,158.93,284307.0,149.0441,149.2601,148.9502,149.2413,284307.0
2021-12-17 14:00:00,158.93,158.95,158.41,158.48,140537.0,149.2413,149.2601,148.753,148.8188,140537.0
2021-12-17 14:30:00,158.48,158.68,158.26,158.42,127345.0,148.8188,149.0066,148.6122,148.7624,127345.0
2021-12-17 15:00:00,158.41,158.66,158.13,158.25,161342.0,148.753,148.9878,148.4901,148.6028,161342.0
2021-12-17 15:30:00,158.27,158.33,155.81,156.95,2088621.0,148.6216,148.6779,146.3115,147.382,2088621.0
2021-12-20 09:30:00,155.0,155.08,153.8,154.58,475526.0,145.9774,146.0527,144.8472,145.5818,475526.0
2021-12-20 10:00:00,154.57,154.79,153.91,153.95,436064.0,145.5724,145.7796,144.9508,144.9885,436064.0
2021-12-20 10:30:00,153.97,154.02,153.43,153.66,461419.0,145.0073,145.0544,144.4988,144.7154,461419.0
2021-12-20 11:00:00,153.64,153.77,153.43,153.59,240044.0,144.6965,144.819,144.4988,144.6494,240044.0
2021-12-20 11:30:00,153.58,154.04,153.42,154.04,152986.0,144.64,145.0732,144.4893,145.0732,152986.0
2021-12-20 12:00:00,154.02,154.06,153.74,153.87,166919.0,145.0544,145.0921,144.7907,144.9131,166919.0
2021-12-20 12:30:00,153.85,153.91,153.52,153.64,231107.0,144.8943,144.9508,144.5835,144.6965,231107.0
2021-12-20 13:00:00,153.63,153.94,153.53,153.88,111734.0,144.6871,144.9791,144.5929,144.9226,111734.0
2021-12-20 13:30:00,153.88,154.49,153.72,154.27,318929.0,144.9226,145.497,144.7719,145.2899,318929.0
2021-12-20 14:00:00,154.27,154.57,154.2,154.39,625295.0,145.2899,145.5724,145.2239,145.4029,625295.0
2021-12-20 14:30:00,154.38,154.53,154.11,154.31,363200.0,145.3935,145.5347,145.1392,145.3275,363200.0
2021-12-20 15:00:00,154.32,154.85,154.32,154.77,441865.0,145.3369,145.8361,145.3369,145.7607,441865.0
2021-12-20 15:30:00,154.77,155.11,154.43,154.9,1094876.0,145.7607,146.081,145.4405,145.8832,1094876.0
2021-12-21 09:30:00,156.16,157.08,156.0,156.63,488075.0,147.0698,147.9363,146.9192,147.5125,488075.0
2021-12-21 10:00:00,156.63,157.42,156.63,156.8,397192.0,147.5125,148.2565,147.5125,147.6726,397192.0
2021-12-21 10:30:00,156.77,156.96,156.56,156.79,287158.0,147.6443,147.8233,147.4466,147.6632,287158.0
2021-12-21 11:00:00,156.81,157.13,156.69,157.03,243883.0,147.682,147.9834,147.569,147.8892,243883.0
2021-12-21 11:30:00,157.04,157.63,157.01,157.47,181933.0,147.8986,148.4543,147.8704,148.3036,181933.0
2021-12-21 12:00:00,157.51,157.89,157.47,157.78,206615.0,148.3413,148.6991,148.3036,148.5955,206615.0
2021-12-21 12:30:00,157.8,158.08,157.75,158.02,89416.0,148.6144,148.8781,148.5673,148.8216,89416.0
2021-12-21 13:00:00,158.01,158.01,157.84,157.94,70519.0,148.8121,148.8121,148.652,148.7462,70519.0
2021-12-21 13:30:00,157.94,158.11,157.92,157.95,60887.0,148.7462,148.9063,148.7274,148.7556,60887.0
2021-12-21 14:00:00,157.97,158.0,157.71,157.8,88260.0,148.7745,148.8027,148.5296,148.6144,88260.0
2021-12-21 14:30:00,157.82,157.87,157.6,157.81,92094.0,148.6332,148.6803,148.426,148.6238,92094.0
2021-12-21 15:00:00,157.82,158.0,157.73,157.84,133827.0,148.6332,148.8027,148.5484,148.652,133827.0
2021-12-21 15:30:00,157.84,158.07,157.43,158.04,389357.0,148.652,148.8687,148.2659,148.8404,389357.0
2021-12-22 09:30:00,157.91,158.2,157.79,157.92,263212.0,148.718,148.9911,148.605,148.7274,263212.0
2021-12-22 10:00:00,157.96,158.45,157.92,158.34,150747.0,148.7651,149.2265,148.7274,149.1229,150747.0
2021-12-22 10:30:00,158.34,158.94,158.3,158.89,115911.0,149.1229,149.688,149.0853,149.6409,115911.0
2021-12-22 11:00:00,158.89,158.92,158.65,158.79,60495.0,149.6409,149.6692,149.4149,149.5467,60495.0
2021-12-22 11:30:00,158.8,158.9,158.69,158.83,39018.0,149.5562,149.6503,149.4526,149.5844,39018.0
2021-12-22 12:00:00,158.85,158.91,158.69,158.85,38676.0,149.6033,149.6598,149.4526,149.6033,38676.0
2021-12-22 12:30:00,158.86,159.12,158.83,159.1,26759.0,149.6127,149.8575,149.5844,149.8387,26759.0
2021-12-22 13:00:00,159.09,159.1,158.98,159.04,79473.0,149.8293,149.8387,149.7257,149.7822,79473.0
2021-12-22 13:30:00,159.03,159.08,158.84,158.87,65332.0,149.7728,149.8199,149.5938,149.6221,65332.0
2021-12-22 14:00:00,158.84,158.84,158.55,158.58,81048.0,149.5938,149.5938,149.3207,149.349,81048.0
2021-12-22 14:30:00,158.58,158.79,158.57,158.76,119025.0,149.349,149.5467,149.3395,149.5185,119025.0
2021-12-22 15:00:00,158.76,158.88,158.67,158.81,75712.0,149.5185,149.6315,149.4337,149.5656,75712.0
2021-12-22 15:30:00,158.8,159.19,158.79,159.18,349033.0,149.5562,149.9235,149.5467,149.914,349033.0
2021-12-23 09:30:00,159.66,160.45,159.66,160.21,256434.0,150.3661,151.1101,150.3661,150.8841,256434.0
2021-12-23 10:00:00,160.18,160.38,160.1,160.23,111698.0,150.8558,151.0442,150.7805,150.9029,111698.0
2021-12-23 10:30:00,160.32,160.38,160.18,160.37,66374.0,150.9877,151.0442,150.8558,151.0348,66374.0
2021-12-23 11:00:00,160.37,160.4,160.24,160.31,74539.0,151.0348,151.063,150.9123,150.9783,74539.0
2021-12-23 11:30:00,160.34,160.38,160.31,160.34,58568.0,151.0065,151.0442,150.9783,151.0065,58568.0
2021-12-23 12:00:00,160.33,160.33,160.19,160.27,65533.0,150.9971,150.9971,150.8652,150.9406,65533.0
2021-12-23 12:30:00,160.28,160.32,160.21,160.25,49401.0,150.95,150.9877,150.8841,150.9218,49401.0
2021-12-23 13:00:00,160.25,160.33,160.19,160.33,20854.0,150.9218,150.9971,150.8652,150.9971,20854.0
2021-12-23 13:30:00,160.32,160.48,160.26,160.46,72857.0,150.9877,151.1384,150.9312,151.1195,72857.0
2021-12-23 14:00:00,160.47,160.56,160.42,160.53,52364.0,151.1289,151.2137,151.0819,151.1855,52364.0
2021-12-23 14:30:00,160.52,160.58,160.47,160.55,96298.0,151.176,151.2325,151.1289,151.2043,96298.0
2021-12-23 15:00:00,160.56,160.59,160.39,160.48,91005.0,151.2137,151.242,151.0536,151.1384,91005.0
2021-12-23 15:30:00,160.48,160.73,160.17,160.18,235215.0,151.1384,151.3738,150.8464,150.8558,235215.0
2021-12-27 09:30:00,160.51,160.74,160.24,160.38,191277.0,151.1666,151.3832,150.9123,151.0442,191277.0
2021-12-27 10:00:00,160.42,161.01,160.34,161.01,110440.0,151.0819,151.6375,151.0065,151.6375,110440.0
2021-12-27 10:30:00,161.05,161.21,160.94,161.2,108504.0,151.6752,151.8259,151.5716,151.8165,108504.0
2021-12-27 11:00:00,161.21,161.34,161.15,161.31,66870.0,151.8259,151.9483,151.7694,151.9201,66870.0
2021-12-27 11:30:00,161.29,161.4,161.2,161.38,72665.0,151.9012,152.0048,151.8165,151.986,72665.0
2021-12-27 12:00:00,161.38,161.53,161.37,161.5,27830.0,151.986,152.1272,151.9766,152.099,27830.0
2021-12-27 12:30:00,161.5,161.6,161.42,161.59,634446.0,152.099,152.1932,152.0236,152.1838,634446.0
2021-12-27 13:00:00,161.57,161.69,161.55,161.62,68804.0,152.1649,152.2779,152.1461,152.212,68804.0
2021-12-27 13:30:00,161.62,161.71,161.56,161.67,66648.0,152.212,152.2968,152.1555,152.2591,66648.0
2021-12-27 14:00:00,161.66,161.84,161.6,161.84,122629.0,152.2497,152.4192,152.1932,152.4192,122629.0
2021-12-27 14:30:00,161.84,161.88,161.65,161.72,272459.0,152.4192,152.4569,152.2403,152.3062,272459.0
2021-12-27 15:00:00,161.7,161.83,161.62,161.82,139112.0,152.2874,152.4098,152.212,152.4004,139112.0
2021-12-27 15:30:00,161.83,162.29,161.8,162.28,238663.0,152.4098,152.843,152.3815,152.8336,238663.0
2021-12-28 09:30:00,162.24,162.96,162.18,162.87,200969.0,152.7959,153.474,152.7394,153.3892,200969.0
2021-12-28 10:00:00,162.82,163.1,162.69,162.87,150817.0,153.3422,153.6059,153.2197,153.3892,150817.0
2021-12-28 10:30:00,162.87,162.95,162.6,162.65,97422.0,153.3892,153.4646,153.135,153.1821,97422.0
2021-12-28 11:00:00,162.63,162.67,162.36,162.5,74599.0,153.1632,153.2009,152.9089,153.0408,74599.0
2021-12-28 11:30:00,162.51,162.79,162.41,162.74,122260.0,153.0502,153.3139,152.956,153.2668,122260.0
2021-12-28 12:00:00,162.75,162.75,162.34,162.34,59706.0,153.2762,153.2762,152.8901,152.8901,59706.0
2021-12-28 12:30:00,162.34,162.4,162.13,162.38,134400.0,152.8901,152.9466,152.6923,152.9278,134400.0
2021-12-28 13:00:00,162.37,162.52,162.33,162.46,205998.0,152.9183,153.0596,152.8807,153.0031,205998.0
2021-12-28 13:30:00,162.45,162.64,162.39,162.64,104332.0,152.9937,153.1726,152.9372,153.1726,104332.0
2021-12-28 14:00:00,162.64,162.64,162.34,162.46,130618.0,153.1726,153.1726,152.8901,153.0031,130618.0
2021-12-28 14:30:00,162.45,162.57,162.43,162.54,159356.0,152.9937,153.1067,152.9749,153.0785,159356.0
2021-12-28 15:00:00,162.55,162.62,162.45,162.6,242697.0,153.0879,153.1538,152.9937,153.135,242697.0
2021-12-28 15:30:00,162.6,162.76,162.39,162.52,338560.0,153.135,153.2856,152.9372,153.0596,338560.0
2021-12-29 09:30:00,162.54,162.95,162.36,162.73,463901.0,153.0785,153.4646,152.9089,153.2574,463901.0
2021-12-29 10:00:00,162.74,162.97,162.47,162.74,244835.0,153.2668,153.4834,153.0125,153.2668,244835.0
2021-12-29 10:30:00,162.76,163.03,162.71,162.95,191310.0,153.2856,153.5399,153.2386,153.4646,191310.0
2021-12-29 11:00:00,162.95,162.99,162.83,162.83,171526.0,153.4646,153.5023,153.3516,153.3516,171526.0
2021-12-29 11:30:00,162.84,162.92,162.75,162.83,175003.0,153.361,153.4363,153.2762,153.3516,175003.0
2021-12-29 12:00:00,162.83,162.84,162.6,162.67,234272.0,153.3516,153.361,153.135,153.2009,234272.0
2021-12-29 12:30:00,162.69,162.83,162.68,162.82,65291.0,153.2197,153.3516,153.2103,153.3422,65291.0
2021-12-29 13:00:00,162.83,162.94,162.81,162.87,57932.0,153.3516,153.4552,153.3327,153.3892,57932.0
2021-12-29 13:30:00,162.87,162.99,162.82,162.96,117750.0,153.3892,153.5023,153.3422,153.474,117750.0
2021-12-29 14:00:00,162.94,162.99,162.91,162.94,109845.0,153.4552,153.5023,153.4269,153.4552,109845.0
2021-12-29 14:30:00,162.94,162.96,162.86,162.92,91002.0,153.4552,153.474,153.3798,153.4363,91002.0
2021-12-29 15:00:00,162.93,163.13,162.89,163.12,126204.0,153.4458,153.6341,153.4081,153.6247,126204.0
2021-12-29 15:30:00,163.13,163.32,162.95,162.99,394377.0,153.6341,153.813,153.4646,153.5023,394377.0
2021-12-30 09:30:00,163.19,163.86,163.19,163.54,200142.0,153.6906,154.3216,153.6906,154.0202,200142.0
2021-12-30 10:00:00,163.54,163.62,163.36,163.39,157408.0,154.0202,154.0956,153.8507,153.879,157408.0
2021-12-30 10:30:00,163.39,163.46,163.26,163.34,234667.0,153.879,153.9449,153.7565,153.8319,234667.0
2021-12-30 11:00:00,163.31,163.38,163.25,163.31,213973.0,153.8036,153.8696,153.7471,153.8036,213973.0
2021-12-30 11:30:00,163.31,163.4,163.28,163.38,227572.0,153.8036,153.8884,153.7754,153.8696,227572.0
2021-12-30 12:00:00,163.39,163.39,163.13,163.18,81168.0,153.879,153.879,153.6341,153.6812,81168.0
2021-12-30 12:30:00,163.18,163.4,163.14,163.4,136687.0,153.6812,153.8884,153.6435,153.8884,136687.0
2021-12-30 13:00:00,163.38,163.42,163.27,163.28,36336.0,153.8696,153.9072,153.766,153.7754,36336.0
2021-12-30 13:30:00,163.28,163.45,163.26,163.41,32239.0,153.7754,153.9355,153.7565,153.8978,32239.0
2021-12-30 14:00:00,163.38,163.44,163.26,163.43,56576.0,153.8696,153.9261,153.7565,153.9166,56576.0
2021-12-30 14:30:00,163.42,163.46,163.35,163.4,42368.0,153.9072,153.9449,153.8413,153.8884,42368.0
2021-12-30 15:00:00,163.39,163.4,163.14,163.17,105978.0,153.879,153.8884,153.6435,153.6718,105978.0
2021-12-30 15:30:00,163.19,163.25,162.58,162.74,237226.0,153.6906,153.7471,153.1161,153.2668,237226.0
2021-12-31 09:30:00,162.58,163.04,162.46,162.74,473640.0,153.1161,153.5493,153.0031,153.2668,473640.0
2021-12-31 10:00:00,162.75,162.99,162.5,162.78,251363.0,153.2762,153.5023,153.0408,153.3045,251363.0
2021-12-31 10:30:00,162.79,162.79,162.48,162.79,131825.0,153.3139,153.3139,153.0219,153.3139,131825.0
2021-12-31 11:00:00,162.82,162.92,162.67,162.78,106934.0,153.3422,153.4363,153.2009,153.3045,106934.0
2021-12-31 11:30:00,162.78,162.8,162.59,162.61,425728.0,153.3045,153.3233,153.1255,153.1444,425728.0
2021-12-31 12:00:00,162.6,162.74,162.53,162.6,102063.0,153.135,153.2668,153.069,153.135,102063.0
2021-12-31 12:30:00,162.6,163.05,162.56,163.04,90030.0,153.135,153.5588,153.0973,153.5493,90030.0
2021-12-31 13:00:00,163.03,163.06,162.93,163.04,86873.0,153.5399,153.5682,153.4458,153.5493,86873.0
2021-12-31 13:30:00,163.06,163.2,162.98,163.2,75792.0,153.5682,153.7,153.4928,153.7,75792.0
2021-12-31 14:00:00,163.2,163.3,163.06,163.15,110807.0,153.7,153.7942,153.5682,153.6529,110807.0
2021-12-31 14:30:00,163.14,163.22,163.02,163.09,105370.0,153.6435,153.7189,153.5305,153.5964,105370.0
2021-12-31 15:00:00,163.09,163.33,163.08,163.28,120769.0,153.5964,153.8225,153.587,153.7754,120769.0
2021-12-31 15:30:00,163.29,163.45,162.72,162.76,360465.0,153.7848,153.9355,153.248,153.2856,360465.0
2022-01-03 09:30:00,163.13,163.47,162.22,162.76,391328.0,153.6341,153.9543,152.7771,153.2856,391328.0
2022-01-03 10:00:00,162.78,163.23,162.62,163.23,245592.0,153.3045,153.7283,153.1538,153.7283,245592.0
2022-01-03 10:30:00,163.23,163.26,162.44,162.53,213541.0,153.7283,153.7565,152.9843,153.069,213541.0
2022-01-03 11:00:00,162.52,162.6,162.12,162.23,237963.0,153.0596,153.135,152.6829,152.7865,237963.0
2022-01-03 11:30:00,162.21,162.28,161.8,162.19,146031.0,152.7677,152.8336,152.3815,152.7488,146031.0
2022-01-03 12:00:00,162.14,162.34,162.08,162.33,62794.0,152.7017,152.8901,152.6452,152.8807,62794.0
2022-01-03 12:30:00,162.3,162.32,162.13,162.15,68837.0,152.8524,152.8713,152.6923,152.7112,68837.0
2022-01-03 13:00:00,162.16,162.28,162.04,162.25,186793.0,152.7206,152.8336,152.6076,152.8053,186793.0
2022-01-03 13:30:00,162.25,162.49,162.08,162.49,166481.0,152.8053,153.0314,152.6452,153.0314,166481.0
2022-01-03 14:00:00,162.47,162.58,162.41,162.56,340291.0,153.0125,153.1161,152.956,153.0973,340291.0
2022-01-03 14:30:00,162.56,162.79,162.5,162.7,173266.0,153.0973,153.3139,153.0408,153.2291,173266.0
2022-01-03 15:00:00,162.7,162.83,162.6,162.81,183805.0,153.2291,153.3516,153.135,153.3327,183805.0
2022-01-03 15:30:00,162.81,162.95,162.53,162.89,546696.0,153.3327,153.4646,153.069,153.4081,546696.0
2022-01-04 09:30:00,163.6,164.24,163.59,164.08,374811.0,154.0768,154.6795,154.0673,154.5288,374811.0
2022-01-04 10:00:00,164.08,164.26,163.91,164.2,306387.0,154.5288,154.6983,154.3687,154.6418,306387.0
2022-01-04 10:30:00,164.22,164.41,164.14,164.27,227704.0,154.6607,154.8396,154.5853,154.7077,227704.0
2022-01-04 11:00:00,164.27,164.28,163.89,164.22,157147.0,154.7077,154.7172,154.3499,154.6607,157147.0
2022-01-04 11:30:00,164.21,164.54,164.1,164.49,127222.0,154.6512,154.962,154.5476,154.9149,127222.0
2022-01-04 12:00:00,164.49,164.57,164.38,164.39,84472.0,154.9149,154.9903,154.8113,154.8208,84472.0
2022-01-04 12:30:00,164.38,164.43,164.21,164.27,200002.0,154.8113,154.8584,154.6512,154.7077,200002.0
2022-01-04 13:00:00,164.26,164.31,164.14,164.18,98707.0,154.6983,154.7454,154.5853,154.623,98707.0
2022-01-04 13:30:00,164.18,164.2,163.71,163.76,188480.0,154.623,154.6418,154.1803,154.2274,188480.0
2022-01-04 14:00:00,163.75,164.13,163.75,164.09,147119.0,154.218,154.5759,154.218,154.5382,147119.0
2022-01-04 14:30:00,164.09,164.35,164.08,164.32,111069.0,154.5382,154.7831,154.5288,154.7548,111069.0
2022-01-04 15:00:00,164.31,164.51,164.29,164.4,277204.0,154.7454,154.9338,154.7266,154.8302,277204.0
2022-01-04 15:30:00,164.41,164.62,164.17,164.19,445435.0,154.8396,155.0374,154.6136,154.6324,445435.0
2022-01-05 09:30:00,164.32,164.8,164.32,164.55,367849.0,154.7548,155.2069,154.7548,154.9715,367849.0
2022-01-05 10:00:00,164.54,164.9,164.22,164.8,400450.0,154.962,155.3011,154.6607,155.2069,400450.0
2022-01-05 10:30:00,164.8,164.83,164.63,164.68,319268.0,155.2069,155.2352,155.0468,155.0939,319268.0
2022-01-05 11:00:00,164.69,164.69,164.42,164.59,124186.0,155.1033,155.1033,154.849,155.0091,124186.0
2022-01-05 11:30:00,164.59,164.59,164.41,164.57,165050.0,155.0091,155.0091,154.8396,154.9903,165050.0
2022-01-05 12:00:00,164.54,164.85,164.52,164.84,117055.0,154.962,155.254,154.9432,155.2446,117055.0
2022-01-05 12:30:00,164.83,164.86,164.44,164.51,150023.0,155.2352,155.2634,154.8679,154.9338,150023.0
2022-01-05 13:00:00,164.51,164.55,164.23,164.3,431892.0,154.9338,154.9715,154.6701,154.736,431892.0
2022-01-05 13:30:00,164.31,164.37,164.23,164.34,249800.0,154.7454,154.8019,154.6701,154.7737,249800.0
2022-01-05 14:00:00,164.35,164.56,163.34,163.38,496939.0,154.7831,154.9809,153.8319,153.8696,496939.0
2022-01-05 14:30:00,163.41,163.49,162.61,162.79,236122.0,153.8978,153.9732,153.1444,153.3139,236122.0
2022-01-05 15:00:00,162.75,162.75,162.21,162.27,379364.0,153.2762,153.2762,152.7677,152.8242,379364.0
2022-01-05 15:30:00,162.25,162.47,161.6,161.61,1000935.0,152.8053,153.0125,152.1932,152.2026,1000935.0
2022-01-06 09:30:00,162.35,162.73,161.43,161.48,427409.0,152.8995,153.2574,152.0331,152.0802,427409.0
2022-01-06 10:00:00,161.47,161.93,161.16,161.68,273464.0,152.0707,152.504,151.7788,152.2685,273464.0
2022-01-06 10:30:00,161.66,162.38,161.66,161.92,300159.0,152.2497,152.9278,152.2497,152.4945,300159.0
2022-01-06 11:00:00,161.93,162.37,161.68,162.01,136670.0,152.504,152.9183,152.2685,152.5793,136670.0
2022-01-06 11:30:00,162.01,162.43,161.91,162.38,155287.0,152.5793,152.9749,152.4851,152.9278,155287.0
2022-01-06 12:00:00,162.4,162.76,162.29,162.71,106635.0,152.9466,153.2856,152.843,153.2386,106635.0
2022-01-06 12:30:00,162.73,163.02,162.64,162.73,199665.0,153.2574,153.5305,153.1726,153.2574,199665.0
2022-01-06 13:00:00,162.74,162.82,162.39,162.43,52286.0,153.2668,153.3422,152.9372,152.9749,52286.0
2022-01-06 13:30:00,162.48,162.52,162.3,162.49,83301.0,153.0219,153.0596,152.8524,153.0314,83301.0
2022-01-06 14:00:00,162.49,162.63,162.27,162.49,140612.0,153.0314,153.1632,152.8242,153.0314,140612.0
2022-01-06 14:30:00,162.51,162.77,162.44,162.7,323297.0,153.0502,153.2951,152.9843,153.2291,323297.0
2022-01-06 15:00:00,162.7,162.78,162.18,162.43,135117.0,153.2291,153.3045,152.7394,152.9749,135117.0
2022-01-06 15:30:00,162.42,162.46,161.84,162.04,444926.0,152.9654,153.0031,152.4192,152.6076,444926.0
2022-01-07 09:30:00,162.04,162.55,161.75,162.41,542204.0,152.6076,153.0879,152.3344,152.956,542204.0
2022-01-07 10:00:00,162.42,162.44,162.09,162.25,189814.0,152.9654,152.9843,152.6546,152.8053,189814.0
2022-01-07 10:30:00,162.24,162.31,161.54,161.7,222479.0,152.7959,152.8618,152.1367,152.2874,222479.0
2022-01-07 11:00:00,161.69,162.06,161.42,162.05,215959.0,152.2779,152.6264,152.0236,152.617,215959.0
2022-01-07 11:30:00,162.01,162.57,161.95,162.48,166091.0,152.5793,153.1067,152.5228,153.0219,166091.0
2022-01-07 12:00:00,162.48,162.54,162.21,162.32,152385.0,153.0219,153.0785,152.7677,152.8713,152385.0
2022-01-07 12:30:00,162.31,162.35,162.17,162.26,132879.0,152.8618,152.8995,152.73,152.8148,132879.0
2022-01-07 13:00:00,162.26,162.36,162.14,162.21,89824.0,152.8148,152.9089,152.7017,152.7677,89824.0
2022-01-07 13:30:00,162.2,162.35,162.13,162.24,164808.0,152.7582,152.8995,152.6923,152.7959,164808.0
2022-01-07 14:00:00,162.25,162.34,161.97,162.09,95735.0,152.8053,152.8901,152.5416,152.6546,95735.0
2022-01-07 14:30:00,162.07,162.32,162.01,162.19,141279.0,152.6358,152.8713,152.5793,152.7488,141279.0
2022-01-07 15:00:00,162.2,162.31,162.01,162.11,199808.0,152.7582,152.8618,152.5793,152.6735,199808.0
2022-01-07 15:30:00,162.11,162.25,161.74,161.78,506285.0,152.6735,152.8053,152.325,152.3627,506285.0
2022-01-10 09:30:00,161.09,161.28,159.82,159.91,485255.0,151.7129,151.8918,150.5168,150.6015,485255.0
2022-01-10 10:00:00,159.9,160.1,159.17,159.38,391149.0,150.5921,150.7805,149.9046,150.1024,391149.0
2022-01-10 10:30:00,159.36,159.7,158.8,159.15,587814.0,150.0836,150.4038,149.5562,149.8858,587814.0
2022-01-10 11:00:00,159.14,159.75,158.94,159.72,266197.0,149.8764,150.4509,149.688,150.4226,266197.0
2022-01-10 11:30:00,159.71,159.71,159.17,159.51,168619.0,150.4132,150.4132,149.9046,150.2248,168619.0
2022-01-10 12:00:00,159.48,159.52,159.21,159.28,233696.0,150.1966,150.2342,149.9423,150.0082,233696.0
2022-01-10 12:30:00,159.27,159.61,159.04,159.34,133066.0,149.9988,150.319,149.7822,150.0647,133066.0
2022-01-10 13:00:00,159.31,159.67,159.26,159.52,152632.0,150.0365,150.3755,149.9894,150.2342,152632.0
2022-01-10 13:30:00,159.53,160.06,159.41,160.04,241093.0,150.2437,150.7428,150.1307,150.724,241093.0
2022-01-10 14:00:00,160.03,160.5,159.97,160.38,136371.0,150.7146,151.1572,150.6581,151.0442,136371.0
2022-01-10 14:30:00,160.35,160.51,160.03,160.26,110684.0,151.0159,151.1666,150.7146,150.9312,110684.0
2022-01-10 15:00:00,160.33,160.42,159.89,160.13,166284.0,150.9971,151.0819,150.5827,150.8087,166284.0
2022-01-10 15:30:00,160.12,161.04,160.02,160.97,753949.0,150.7993,151.6658,150.7051,151.5998,753949.0
2022-01-11 09:30:00,161.14,161.24,159.96,160.08,372083.0,151.7599,151.8541,150.6486,150.7617,372083.0
2022-01-11 10:00:00,160.08,160.61,160.08,160.46,228995.0,150.7617,151.2608,150.7617,151.1195,228995.0
2022-01-11 10:30:00,160.46,160.65,159.97,160.21,196999.0,151.1195,151.2985,150.6581,150.8841,196999.0
2022-01-11 11:00:00,160.26,161.04,160.2,160.91,455374.0,150.9312,151.6658,150.8747,151.5433,455374.0
2022-01-11 11:30:00,160.91,161.43,160.85,161.24,117923.0,151.5433,152.0331,151.4868,151.8541,117923.0
2022-01-11 12:00:00,161.23,161.44,161.18,161.23,276671.0,151.8447,152.0425,151.7976,151.8447,276671.0
2022-01-11 12:30:00,161.22,161.7,161.19,161.69,153502.0,151.8353,152.2874,151.807,152.2779,153502.0
2022-01-11 13:00:00,161.68,161.91,161.49,161.89,283253.0,152.2685,152.4851,152.0896,152.4663,283253.0
2022-01-11 13:30:00,161.89,162.07,161.87,162.03,183928.0,152.4663,152.6358,152.4475,152.5981,183928.0
2022-01-11 14:00:00,162.05,162.06,161.82,162.05,118981.0,152.617,152.6264,152.4004,152.617,118981.0
2022-01-11 14:30:00,162.04,162.28,161.99,162.17,116372.0,152.6076,152.8336,152.5605,152.73,116372.0
2022-01-11 15:00:00,162.19,162.52,162.19,162.45,333678.0,152.7488,153.0596,152.7488,152.9937,333678.0
2022-01-11 15:30:00,162.45,162.53,162.15,162.51,395940.0,152.9937,153.069,152.7112,153.0502,395940.0
2022-01-12 09:30:00,162.98,163.39,162.75,163.36,425663.0,153.4928,153.879,153.2762,153.8507,425663.0
2022-01-12 10:00:00,163.39,163.46,162.82,162.89,223049.0,153.879,153.9449,153.3422,153.4081,223049.0
2022-01-12 10:30:00,162.9,162.94,162.2,162.55,406667.0,153.4175,153.4552,152.7582,153.0879,406667.0
2022-01-12 11:00:00,162.57,162.68,161.84,162.34,160600.0,153.1067,153.2103,152.4192,152.8901,160600.0
2022-01-12 11:30:00,162.35,162.63,162.35,162.48,156672.0,152.8995,153.1632,152.8995,153.0219,156672.0
2022-01-12 12:00:00,162.49,162.59,162.3,162.47,343069.0,153.0314,153.1255,152.8524,153.0125,343069.0
2022-01-12 12:30:00,162.49,162.72,162.39,162.68,70886.0,153.0314,153.248,152.9372,153.2103,70886.0
2022-01-12 13:00:00,162.69,162.74,162.47,162.5,103342.0,153.2197,153.2668,153.0125,153.0408,103342.0
2022-01-12 13:30:00,162.5,162.58,162.3,162.33,75899.0,153.0408,153.1161,152.8524,152.8807,75899.0
2022-01-12 14:00:00,162.3,162.6,162.16,162.58,233660.0,152.8524,153.135,152.7206,153.1161,233660.0
2022-01-12 14:30:00,162.57,162.58,162.34,162.54,98328.0,153.1067,153.1161,152.8901,153.0785,98328.0
2022-01-12 15:00:00,162.55,162.58,162.31,162.47,124752.0,153.0879,153.1161,152.8618,153.0125,124752.0
2022-01-12 15:30:00,162.46,162.87,162.34,162.58,456706.0,153.0031,153.3892,152.8901,153.1161,456706.0
2022-01-13 09:30:00,163.03,163.6,162.95,163.43,257253.0,153.5399,154.0768,153.4646,153.9166,257253.0
2022-01-13 10:00:00,163.48,163.5,162.9,163.05,160334.0,153.9637,153.9826,153.4175,153.5588,160334.0
2022-01-13 10:30:00,163.04,163.17,162.73,162.99,167353.0,153.5493,153.6718,153.2574,153.5023,167353.0
2022-01-13 11:00:00,162.98,163.46,162.91,163.44,164205.0,153.4928,153.9449,153.4269,153.9261,164205.0
2022-01-13 11:30:00,163.42,163.67,163.4,163.57,140376.0,153.9072,154.1427,153.8884,154.0485,140376.0
2022-01-13 12:00:00,163.56,163.56,162.49,162.76,93145.0,154.0391,154.0391,153.0314,153.2856,93145.0
2022-01-13 12:30:00,162.69,162.95,162.47,162.69,229183.0,153.2197,153.4646,153.0125,153.2197,229183.0
2022-01-13 13:00:00,162.69,163.12,162.52,163.05,467831.0,153.2197,153.6247,153.0596,153.5588,467831.0
2022-01-13 13:30:00,163.03,163.12,162.85,163.11,91494.0,153.5399,153.6247,153.3704,153.6153,91494.0
2022-01-13 14:00:00,163.08,163.24,162.76,162.77,105364.0,153.587,153.7377,153.2856,153.2951,105364.0
2022-01-13 14:30:00,162.77,162.82,162.51,162.77,248575.0,153.2951,153.3422,153.0502,153.2951,248575.0
2022-01-13 15:00:00,162.72,162.72,162.19,162.33,119224.0,153.248,153.248,152.7488,152.8807,119224.0
2022-01-13 15:30:00,162.31,162.39,161.49,161.86,309040.0,152.8618,152.9372,152.0896,152.438,309040.0
2022-01-14 09:30:00,160.79,161.42,160.43,161.4,480392.0,151.4303,152.0236,151.0913,152.0048,480392.0
2022-01-14 10:00:00,161.38,161.51,160.8,160.91,203077.0,151.986,152.1084,151.4397,151.5433,203077.0
2022-01-14 10:30:00,160.9,161.02,160.45,160.72,156910.0,151.5339,151.6469,151.1101,151.3644,156910.0
2022-01-14 11:00:00,160.74,160.92,160.09,160.3,129784.0,151.3832,151.5528,150.7711,150.9688,129784.0
2022-01-14 11:30:00,160.3,160.84,160.15,160.69,160950.0,150.9688,151.4774,150.8276,151.3361,160950.0
2022-01-14 12:00:00,160.67,160.7,160.33,160.47,145137.0,151.3173,151.3456,150.9971,151.1289,145137.0
2022-01-14 12:30:00,160.46,160.63,159.94,159.98,134539.0,151.1195,151.2796,150.6298,150.6675,134539.0
2022-01-14 13:00:00,159.93,160.07,159.75,159.95,119486.0,150.6204,150.7522,150.4509,150.6392,119486.0
2022-01-14 13:30:00,159.9,160.38,159.81,160.35,134780.0,150.5921,151.0442,150.5074,151.0159,134780.0
2022-01-14 14:00:00,160.35,160.68,160.28,160.36,117538.0,151.0159,151.3267,150.95,151.0254,117538.0
2022-01-14 14:30:00,160.35,161.0,160.35,160.81,172251.0,151.0159,151.6281,151.0159,151.4492,172251.0
2022-01-14 15:00:00,160.8,161.36,160.8,161.2,148569.0,151.4397,151.9671,151.4397,151.8165,148569.0
2022-01-14 15:30:00,161.21,161.73,161.19,161.6,499927.0,151.8259,152.3156,151.807,152.1932,499927.0
2022-01-18 09:30:00,160.5,160.55,159.36,159.58,586219.0,151.1572,151.2043,150.0836,150.2908,586219.0
2022-01-18 10:00:00,159.55,159.84,159.17,159.56,297084.0,150.2625,150.5356,149.9046,150.2719,297084.0
2022-01-18 10:30:00,159.54,159.61,159.25,159.34,218485.0,150.2531,150.319,149.98,150.0647,218485.0
2022-01-18 11:00:00,159.33,159.61,159.16,159.4,187551.0,150.0553,150.319,149.8952,150.1212,187551.0
2022-01-18 11:30:00,159.36,159.71,159.03,159.44,143681.0,150.0836,150.4132,149.7728,150.1589,143681.0
2022-01-18 12:00:00,159.42,159.46,158.91,159.06,116368.0,150.1401,150.1777,149.6598,149.801,116368.0
2022-01-18 12:30:00,159.05,159.22,158.61,158.63,232432.0,149.7916,149.9517,149.3772,149.3961,232432.0
2022-01-18 13:00:00,158.63,159.02,158.54,158.78,124300.0,149.3961,149.7634,149.3113,149.5373,124300.0
2022-01-18 13:30:00,158.77,159.27,158.7,159.23,193385.0,149.5279,149.9988,149.462,149.9611,193385.0
2022-01-18 14:00:00,159.22,159.4,159.17,159.3,169269.0,149.9517,150.1212,149.9046,150.0271,169269.0
2022-01-18 14:30:00,159.29,159.97,159.28,159.79,544178.0,150.0176,150.6581,150.0082,150.4885,544178.0
2022-01-18 15:00:00,159.81,159.86,159.12,159.32,366097.0,150.5074,150.5545,149.8575,150.0459,366097.0
2022-01-18 15:30:00,159.29,159.37,158.7,159.02,484048.0,150.0176,150.093,149.462,149.7634,484048.0
2022-01-19 09:30:00,159.71,160.0,159.27,159.66,410088.0,150.4132,150.6863,149.9988,150.3661,410088.0
2022-01-19 10:00:00,159.65,159.66,158.48,158.48,170838.0,150.3567,150.3661,149.2548,149.2548,170838.0
2022-01-19 10:30:00,158.51,158.91,158.35,158.84,411769.0,149.283,149.6598,149.1324,149.5938,411769.0
2022-01-19 11:00:00,158.82,158.92,158.43,158.69,204011.0,149.575,149.6692,149.2077,149.4526,204011.0
2022-01-19 11:30:00,158.71,159.09,158.46,159.07,577413.0,149.4714,149.8293,149.236,149.8104,577413.0
2022-01-19 12:00:00,159.08,159.43,159.08,159.37,105662.0,149.8199,150.1495,149.8199,150.093,105662.0
2022-01-19 12:30:00,159.39,159.41,158.93,159.23,83974.0,150.1118,150.1307,149.6786,149.9611,83974.0
2022-01-19 13:00:00,159.24,159.25,158.89,158.89,94589.0,149.9705,149.98,149.6409,149.6409,94589.0
2022-01-19 13:30:00,158.85,159.01,158.63,158.7,99271.0,149.6033,149.7539,149.3961,149.462,99271.0
2022-01-19 14:00:00,158.66,158.75,158.13,158.15,126676.0,149.4243,149.5091,148.9252,148.944,126676.0
2022-01-19 14:30:00,158.14,158.56,158.07,158.51,131727.0,148.9346,149.3301,148.8687,149.283,131727.0
2022-01-19 15:00:00,158.45,158.75,158.28,158.29,633381.0,149.2265,149.5091,149.0664,149.0758,633381.0
2022-01-19 15:30:00,158.29,158.3,157.3,157.35,518924.0,149.0758,149.0853,148.1435,148.1906,518924.0
2022-01-20 09:30:00,157.78,158.63,157.57,158.55,475925.0,148.5955,149.3961,148.3978,149.3207,475925.0
2022-01-20 10:00:00,158.56,158.67,158.25,158.53,306265.0,149.3301,149.4337,149.0382,149.3019,306265.0
2022-01-20 10:30:00,158.52,159.45,158.52,159.39,282417.0,149.2925,150.1683,149.2925,150.1118,282417.0
2022-01-20 11:00:00,159.38,159.59,159.02,159.25,193705.0,150.1024,150.3002,149.7634,149.98,193705.0
2022-01-20 11:30:00,159.23,159.36,159.02,159.13,1059902.0,149.9611,150.0836,149.7634,149.867,1059902.0
2022-01-20 12:00:00,159.14,159.22,158.88,159.13,124176.0,149.8764,149.9517,149.6315,149.867,124176.0
2022-01-20 12:30:00,159.13,159.22,158.81,158.89,97215.0,149.867,149.9517,149.5656,149.6409,97215.0
2022-01-20 13:00:00,158.86,158.86,158.42,158.59,1057640.0,149.6127,149.6127,149.1983,149.3584,1057640.0
2022-01-20 13:30:00,158.58,158.66,158.41,158.45,217181.0,149.349,149.4243,149.1889,149.2265,217181.0
2022-01-20 14:00:00,158.45,158.86,158.09,158.09,281415.0,149.2265,149.6127,148.8875,148.8875,281415.0
2022-01-20 14:30:00,158.08,158.08,157.64,157.71,352021.0,148.8781,148.8781,148.4637,148.5296,352021.0
2022-01-20 15:00:00,157.74,157.88,156.73,156.85,420526.0,148.5579,148.6897,147.6067,147.7197,420526.0
2022-01-20 15:30:00,156.82,156.85,155.21,155.37,859988.0,147.6914,147.7197,146.1751,146.3258,859988.0
2022-01-21 09:30:00,155.15,155.21,154.28,154.68,544861.0,146.1186,146.1751,145.2993,145.676,544861.0
2022-01-21 10:00:00,154.68,154.9,153.5,154.29,534043.0,145.676,145.8832,144.5647,145.3087,534043.0
2022-01-21 10:30:00,154.3,155.79,154.2,155.52,603436.0,145.3181,146.7214,145.2239,146.4671,603436.0
2022-01-21 11:00:00,155.58,156.04,155.19,155.81,302523.0,146.5236,146.9568,146.1563,146.7402,302523.0
2022-01-21 11:30:00,155.81,155.81,154.64,154.94,353555.0,146.7402,146.7402,145.6383,145.9209,353555.0
2022-01-21 12:00:00,154.92,154.99,154.4,154.75,652550.0,145.902,145.9679,145.4123,145.7419,652550.0
2022-01-21 12:30:00,154.69,154.96,154.2,154.44,242234.0,145.6854,145.9397,145.2239,145.45,242234.0
2022-01-21 13:00:00,154.43,154.83,154.02,154.18,430694.0,145.4405,145.8173,145.0544,145.2051,430694.0
2022-01-21 13:30:00,154.13,154.74,154.1,154.24,310569.0,145.158,145.7325,145.1298,145.2616,310569.0
2022-01-21 14:00:00,154.27,154.56,153.9,153.92,265700.0,145.2899,145.563,144.9414,144.9602,265700.0
2022-01-21 14:30:00,153.89,154.24,153.46,153.48,267830.0,144.932,145.2616,144.527,144.5458,267830.0
2022-01-21 15:00:00,153.43,153.64,152.82,153.01,633376.0,144.4988,144.6965,143.9243,144.1032,633376.0
2022-01-21 15:30:00,152.96,153.86,152.95,153.08,1071195.0,144.0561,144.9037,144.0467,144.1691,1071195.0
2022-01-24 09:30:00,151.04,151.61,150.01,150.13,922326.0,142.2479,142.7847,141.2778,141.3908,922326.0
2022-01-24 10:00:00,150.14,150.45,148.96,150.17,954901.0,141.4003,141.6922,140.289,141.4285,954901.0
2022-01-24 10:30:00,150.12,151.05,150.08,150.24,375865.0,141.3814,142.2573,141.3438,141.4944,375865.0
2022-01-24 11:00:00,150.22,150.35,149.54,149.98,250165.0,141.4756,141.598,140.8352,141.2496,250165.0
2022-01-24 11:30:00,150.03,150.14,148.51,149.56,542618.0,141.2967,141.4003,139.8651,140.854,542618.0
2022-01-24 12:00:00,149.55,149.56,148.16,148.66,431775.0,140.8446,140.854,139.5355,140.0064,431775.0
2022-01-24 12:30:00,148.63,149.68,148.18,149.4,528121.0,139.9782,140.967,139.5544,140.7033,528121.0
2022-01-24 13:00:00,149.43,150.59,149.21,149.76,689876.0,140.7316,141.8241,140.5244,141.0424,689876.0
2022-01-24 13:30:00,149.76,151.37,149.71,151.35,318669.0,141.0424,142.5587,140.9953,142.5398,318669.0
2022-01-24 14:00:00,151.37,152.03,150.38,150.57,473686.0,142.5587,143.1802,141.6263,141.8052,473686.0
2022-01-24 14:30:00,150.58,151.3,149.88,151.26,276680.0,141.8147,142.4927,141.1554,142.4551,276680.0
2022-01-24 15:00:00,151.29,152.47,151.21,152.18,632597.0,142.4833,143.5946,142.408,143.3215,632597.0
2022-01-24 15:30:00,152.15,154.48,151.91,154.24,1320915.0,143.2933,145.4876,143.0672,145.2616,1320915.0
2022-01-25 09:30:00,152.05,152.47,150.2,150.4,486659.0,143.1991,143.5946,141.4568,141.6451,486659.0
2022-01-25 10:00:00,150.37,151.62,149.64,151.55,336363.0,141.6169,142.7941,140.9294,142.7282,336363.0
2022-01-25 10:30:00,151.65,152.15,151.09,151.16,383578.0,142.8224,143.2933,142.295,142.3609,383578.0
2022-01-25 11:00:00,151.09,152.05,150.78,151.77,252695.0,142.295,143.1991,142.003,142.9354,252695.0
2022-01-25 11:30:00,151.77,151.83,150.73,150.99,230288.0,142.9354,142.9919,141.9559,142.2008,230288.0
2022-01-25 12:00:00,150.92,152.03,150.84,151.84,654960.0,142.1349,143.1802,142.0595,143.0013,654960.0
2022-01-25 12:30:00,151.82,151.82,151.0,151.45,225610.0,142.9825,142.9825,142.2102,142.634,225610.0
2022-01-25 13:00:00,151.43,152.16,151.01,152.14,212346.0,142.6152,143.3027,142.2196,143.2838,212346.0
2022-01-25 13:30:00,152.11,153.09,152.02,153.09,206616.0,143.2556,144.1785,143.1708,144.1785,206616.0
2022-01-25 14:00:00,153.11,153.59,152.69,153.38,416575.0,144.1974,144.6494,143.8018,144.4517,416575.0
2022-01-25 14:30:00,153.4,154.3,153.1,154.26,300750.0,144.4705,145.3181,144.188,145.2804,300750.0
2022-01-25 15:00:00,154.25,154.28,152.87,152.91,264602.0,145.271,145.2993,143.9714,144.009,264602.0
2022-01-25 15:30:00,152.99,153.42,152.46,152.8,629515.0,144.0844,144.4893,143.5852,143.9054,629515.0
2022-01-26 09:30:00,154.08,155.22,153.57,155.11,271111.0,145.1109,146.1846,144.6306,146.081,271111.0
2022-01-26 10:00:00,155.16,155.36,153.81,153.94,331938.0,146.128,146.3164,144.8566,144.9791,331938.0
2022-01-26 10:30:00,153.93,153.96,153.33,153.8,363043.0,144.9696,144.9979,144.4046,144.8472,363043.0
2022-01-26 11:00:00,153.75,154.54,153.58,154.32,275162.0,144.8001,145.5441,144.64,145.3369,275162.0
2022-01-26 11:30:00,154.33,154.51,153.95,154.34,348260.0,145.3464,145.5159,144.9885,145.3558,348260.0
2022-01-26 12:00:00,154.38,154.55,154.17,154.28,157913.0,145.3935,145.5536,145.1957,145.2993,157913.0
2022-01-26 12:30:00,154.28,154.45,154.1,154.42,272302.0,145.2993,145.4594,145.1298,145.4311,272302.0
2022-01-26 13:00:00,154.45,154.45,153.82,154.11,255472.0,145.4594,145.4594,144.866,145.1392,255472.0
2022-01-26 13:30:00,154.05,154.35,153.93,154.1,798531.0,145.0827,145.3652,144.9696,145.1298,798531.0
2022-01-26 14:00:00,154.22,155.16,153.46,154.44,503991.0,145.2428,146.128,144.527,145.45,503991.0
2022-01-26 14:30:00,154.44,154.48,152.17,152.75,682913.0,145.45,145.4876,143.3121,143.8583,682913.0
2022-01-26 15:00:00,152.68,152.68,150.14,151.27,811380.0,143.7924,143.7924,141.4003,142.4645,811380.0
2022-01-26 15:30:00,151.39,152.01,150.81,151.56,1177232.0,142.5775,143.1614,142.0313,142.7376,1177232.0
2022-01-27 09:30:00,153.13,154.49,153.0,154.06,593393.0,144.2162,145.497,144.0938,145.0921,593393.0
2022-01-27 10:00:00,154.06,154.48,152.86,152.87,719385.0,145.0921,145.4876,143.9619,143.9714,719385.0
2022-01-27 10:30:00,152.87,153.56,152.44,153.51,365115.0,143.9714,144.6212,143.5664,144.5741,365115.0
2022-01-27 11:00:00,153.51,153.82,152.64,152.81,180273.0,144.5741,144.866,143.7547,143.9148,180273.0
2022-01-27 11:30:00,152.77,153.48,152.77,153.22,113552.0,143.8772,144.5458,143.8772,144.301,113552.0
2022-01-27 12:00:00,153.24,153.24,151.81,151.94,310242.0,144.3198,144.3198,142.9731,143.0955,310242.0
2022-01-27 12:30:00,151.93,152.04,150.95,151.32,200850.0,143.0861,143.1897,142.1631,142.5116,200850.0
2022-01-27 13:00:00,151.29,151.46,150.14,150.17,131431.0,142.4833,142.6434,141.4003,141.4285,131431.0
2022-01-27 13:30:00,150.35,150.89,150.1,150.71,327114.0,141.598,142.1066,141.3626,141.9371,327114.0
2022-01-27 14:00:00,150.68,151.45,150.29,150.33,168739.0,141.9088,142.634,141.5415,141.5792,168739.0
2022-01-27 14:30:00,150.33,151.12,150.02,150.46,168267.0,141.5792,142.3232,141.2873,141.7016,168267.0
2022-01-27 15:00:00,150.42,151.06,149.86,150.78,184181.0,141.664,142.2667,141.1366,142.003,184181.0
2022-01-27 15:30:00,150.88,151.47,150.45,150.67,388319.0,142.0972,142.6528,141.6922,141.8994,388319.0
2022-01-28 09:30:00,150.44,150.55,149.25,149.36,449382.0,141.6828,141.7864,140.5621,140.6657,449382.0
2022-01-28 10:00:00,149.32,150.37,149.16,149.86,901301.0,140.628,141.6169,140.4773,141.1366,901301.0
2022-01-28 10:30:00,149.86,150.3,148.97,150.29,194308.0,141.1366,141.551,140.2984,141.5415,194308.0
2022-01-28 11:00:00,150.34,150.97,149.9,150.74,257047.0,141.5886,142.182,141.1742,141.9653,257047.0
2022-01-28 11:30:00,150.74,151.5,150.53,151.46,275255.0,141.9653,142.6811,141.7676,142.6434,275255.0
2022-01-28 12:00:00,151.45,151.71,151.01,151.17,185129.0,142.634,142.8789,142.2196,142.3703,185129.0
2022-01-28 12:30:00,151.09,151.18,150.46,150.6,243088.0,142.295,142.3797,141.7016,141.8335,243088.0
2022-01-28 13:00:00,150.61,151.29,150.58,151.07,149166.0,141.8429,142.4833,141.8147,142.2761,149166.0
2022-01-28 13:30:00,151.1,151.58,151.09,151.37,176076.0,142.3044,142.7564,142.295,142.5587,176076.0
2022-01-28 14:00:00,151.33,151.67,149.99,149.99,244003.0,142.521,142.8412,141.259,141.259,244003.0
2022-01-28 14:30:00,149.96,151.4,149.77,151.35,447865.0,141.2307,142.5869,141.0518,142.5398,447865.0
2022-01-28 15:00:00,151.37,151.84,151.16,151.73,188745.0,142.5587,143.0013,142.3609,142.8977,188745.0
2022-01-28 15:30:00,151.69,153.27,151.31,153.27,545123.0,142.86,144.3481,142.5022,144.3481,545123.0
2022-01-31 09:30:00,152.54,153.2,152.29,153.19,597077.0,143.6606,144.2821,143.4251,144.2727,597077.0
2022-01-31 10:00:00,153.2,154.15,153.17,153.69,345658.0,144.2821,145.1768,144.2539,144.7436,345658.0
2022-01-31 10:30:00,153.7,154.08,153.43,153.99,196384.0,144.753,145.1109,144.4988,145.0262,196384.0
2022-01-31 11:00:00,154.0,154.07,153.62,153.76,167910.0,145.0356,145.1015,144.6777,144.8095,167910.0
2022-01-31 11:30:00,153.79,154.55,153.64,154.53,150071.0,144.8378,145.5536,144.6965,145.5347,150071.0
2022-01-31 12:00:00,154.54,154.76,154.35,154.61,198453.0,145.5441,145.7513,145.3652,145.6101,198453.0
2022-01-31 12:30:00,154.59,154.96,154.41,154.92,148110.0,145.5912,145.9397,145.4217,145.902,148110.0
2022-01-31 13:00:00,154.92,155.12,154.7,154.82,137947.0,145.902,146.0904,145.6948,145.8078,137947.0
2022-01-31 13:30:00,154.87,154.98,154.66,154.85,120674.0,145.8549,145.9585,145.6572,145.8361,120674.0
2022-01-31 14:00:00,154.85,155.13,154.79,155.12,418238.0,145.8361,146.0998,145.7796,146.0904,418238.0
2022-01-31 14:30:00,155.12,155.19,154.88,154.99,229499.0,146.0904,146.1563,145.8643,145.9679,229499.0
2022-01-31 15:00:00,154.98,155.11,154.22,154.73,290779.0,145.9585,146.081,145.2428,145.7231,290779.0
2022-01-31 15:30:00,154.73,155.76,154.56,155.63,886938.0,145.7231,146.6931,145.563,146.5707,886938.0
2022-02-01 09:30:00,155.7,156.23,155.36,155.75,426789.0,146.6366,147.1358,146.3164,146.6837,426789.0
2022-02-01 10:00:00,155.68,155.78,154.65,155.39,267910.0,146.6178,146.712,145.6477,146.3447,267910.0
2022-02-01 10:30:00,155.41,155.96,155.22,155.93,210288.0,146.3635,146.8815,146.1846,146.8532,210288.0
2022-02-01 11:00:00,155.95,156.17,155.65,155.75,752247.0,146.8721,147.0793,146.5895,146.6837,752247.0
2022-02-01 11:30:00,155.73,156.08,155.38,155.98,355725.0,146.6649,146.9945,146.3352,146.9003,355725.0
2022-02-01 12:00:00,155.99,156.05,155.73,155.85,101059.0,146.9097,146.9662,146.6649,146.7779,101059.0
2022-02-01 12:30:00,155.86,156.04,155.48,156.04,153577.0,146.7873,146.9568,146.4294,146.9568,153577.0
2022-02-01 13:00:00,156.03,156.06,155.73,156.04,190312.0,146.9474,146.9757,146.6649,146.9568,190312.0
2022-02-01 13:30:00,156.01,156.22,155.86,156.11,179445.0,146.9286,147.1263,146.7873,147.0227,179445.0
2022-02-01 14:00:00,156.14,156.27,155.92,156.16,544628.0,147.051,147.1734,146.8438,147.0698,544628.0
2022-02-01 14:30:00,156.16,156.26,156.03,156.18,117821.0,147.0698,147.164,146.9474,147.0887,117821.0
2022-02-01 15:00:00,156.17,156.76,156.13,156.71,193039.0,147.0793,147.6349,147.0416,147.5878,193039.0
2022-02-01 15:30:00,156.71,157.03,156.51,156.85,490725.0,147.5878,147.8892,147.3995,147.7197,490725.0
2022-02-02 09:30:00,156.98,157.29,156.54,156.56,245608.0,147.8421,148.1341,147.4277,147.4466,245608.0
2022-02-02 10:00:00,156.6,157.03,156.42,156.47,883022.0,147.4842,147.8892,147.3147,147.3618,883022.0
2022-02-02 10:30:00,156.49,157.24,156.27,157.13,422977.0,147.3806,148.087,147.1734,147.9834,422977.0
2022-02-02 11:00:00,157.11,157.15,156.6,157.01,139210.0,147.9645,148.0022,147.4842,147.8704,139210.0
2022-02-02 11:30:00,157.01,157.14,156.68,157.12,117931.0,147.8704,147.9928,147.5596,147.974,117931.0
2022-02-02 12:00:00,157.11,157.46,156.96,157.26,110602.0,147.9645,148.2942,147.8233,148.1058,110602.0
2022-02-02 12:30:00,157.23,157.58,157.15,157.57,148852.0,148.0776,148.4072,148.0022,148.3978,148852.0
2022-02-02 13:00:00,157.57,157.69,157.3,157.44,99704.0,148.3978,148.5108,148.1435,148.2753,99704.0
2022-02-02 13:30:00,157.42,157.74,157.41,157.72,144931.0,148.2565,148.5579,148.2471,148.539,144931.0
2022-02-02 14:00:00,157.7,157.88,157.48,157.68,138150.0,148.5202,148.6897,148.313,148.5014,138150.0
2022-02-02 14:30:00,157.69,158.04,157.69,157.85,103920.0,148.5108,148.8404,148.5108,148.6615,103920.0
2022-02-02 15:00:00,157.84,158.14,157.74,157.97,452194.0,148.652,148.9346,148.5579,148.7745,452194.0
2022-02-02 15:30:00,157.97,158.17,157.83,157.93,399158.0,148.7745,148.9628,148.6426,148.7368,399158.0
2022-02-03 09:30:00,156.87,157.34,156.46,156.56,548903.0,147.7385,148.1811,147.3524,147.4466,548903.0
2022-02-03 10:00:00,156.58,157.33,156.52,157.11,305849.0,147.4654,148.1717,147.4089,147.9645,305849.0
2022-02-03 10:30:00,157.08,157.49,157.03,157.36,518343.0,147.9363,148.3224,147.8892,148.2,518343.0
2022-02-03 11:00:00,157.37,157.62,157.15,157.29,226527.0,148.2094,148.4448,148.0022,148.1341,226527.0
2022-02-03 11:30:00,157.29,157.38,156.71,156.72,176964.0,148.1341,148.2188,147.5878,147.5972,176964.0
2022-02-03 12:00:00,156.71,156.87,156.37,156.65,205704.0,147.5878,147.7385,147.2676,147.5313,205704.0
2022-02-03 12:30:00,156.63,156.86,156.45,156.66,215715.0,147.5125,147.7291,147.343,147.5407,215715.0
2022-02-03 13:00:00,156.66,156.79,156.34,156.67,111574.0,147.5407,147.6632,147.2394,147.5501,111574.0
2022-02-03 13:30:00,156.67,156.88,156.65,156.77,172189.0,147.5501,147.7479,147.5313,147.6443,172189.0
2022-02-03 14:00:00,156.78,156.96,156.56,156.66,133700.0,147.6537,147.8233,147.4466,147.5407,133700.0
2022-02-03 14:30:00,156.65,156.67,156.09,156.32,207654.0,147.5313,147.5501,147.0039,147.2205,207654.0
2022-02-03 15:00:00,156.35,156.67,156.03,156.46,206295.0,147.2488,147.5501,146.9474,147.3524,206295.0
2022-02-03 15:30:00,156.39,156.43,155.66,155.87,531753.0,147.2864,147.3241,146.5989,146.7967,531753.0
2022-02-04 09:30:00,155.24,155.95,155.07,155.42,393690.0,146.2034,146.8721,146.0433,146.3729,393690.0
2022-02-04 10:00:00,155.46,155.69,154.84,154.86,357349.0,146.4106,146.6272,145.8267,145.8455,357349.0
2022-02-04 10:30:00,154.88,155.14,154.16,154.32,255897.0,145.8643,146.1092,145.1863,145.3369,255897.0
2022-02-04 11:00:00,154.27,154.88,154.16,154.77,159408.0,145.2899,145.8643,145.1863,145.7607,159408.0
2022-02-04 11:30:00,154.74,155.36,154.71,155.03,115599.0,145.7325,146.3164,145.7042,146.0056,115599.0
2022-02-04 12:00:00,155.04,155.31,154.9,155.24,200953.0,146.015,146.2693,145.8832,146.2034,200953.0
2022-02-04 12:30:00,155.29,155.46,155.08,155.46,195735.0,146.2505,146.4106,146.0527,146.4106,195735.0
2022-02-04 13:00:00,155.47,156.03,155.47,155.84,655757.0,146.42,146.9474,146.42,146.7685,655757.0
2022-02-04 13:30:00,155.88,156.18,155.82,156.06,148316.0,146.8061,147.0887,146.7496,146.9757,148316.0
2022-02-04 14:00:00,156.1,156.1,155.69,155.9,122592.0,147.0133,147.0133,146.6272,146.825,122592.0
2022-02-04 14:30:00,155.88,156.31,155.86,156.27,106792.0,146.8061,147.2111,146.7873,147.1734,106792.0
2022-02-04 15:00:00,156.32,156.92,156.32,156.71,646277.0,147.2205,147.7856,147.2205,147.5878,646277.0
2022-02-04 15:30:00,156.72,156.93,155.63,155.7,620039.0,147.5972,147.795,146.5707,146.6366,620039.0
2022-02-07 09:30:00,155.92,156.17,155.58,156.02,402502.0,146.8438,147.0793,146.5236,146.938,402502.0
2022-02-07 10:00:00,156.08,156.28,155.65,156.11,237216.0,146.9945,147.1829,146.5895,147.0227,237216.0
2022-02-07 10:30:00,156.09,156.51,155.99,156.25,109023.0,147.0039,147.3995,146.9097,147.1546,109023.0
2022-02-07 11:00:00,156.25,156.38,155.94,156.25,92987.0,147.1546,147.277,146.8626,147.1546,92987.0
2022-02-07 11:30:00,156.26,156.26,155.58,156.0,119574.0,147.164,147.164,146.5236,146.9192,119574.0
2022-02-07 12:00:00,156.0,156.0,155.61,155.67,93194.0,146.9192,146.9192,146.5519,146.6084,93194.0
2022-02-07 12:30:00,155.65,156.05,155.57,155.93,113690.0,146.5895,146.9662,146.5142,146.8532,113690.0
2022-02-07 13:00:00,155.94,156.36,155.88,156.35,106288.0,146.8626,147.2582,146.8061,147.2488,106288.0
2022-02-07 13:30:00,156.31,156.57,156.31,156.53,68656.0,147.2111,147.456,147.2111,147.4183,68656.0
2022-02-07 14:00:00,156.46,156.68,156.38,156.68,84991.0,147.3524,147.5596,147.277,147.5596,84991.0
2022-02-07 14:30:00,156.69,156.83,156.63,156.75,76450.0,147.569,147.7008,147.5125,147.6255,76450.0
2022-02-07 15:00:00,156.71,157.01,156.43,156.48,146979.0,147.5878,147.8704,147.3241,147.3712,146979.0
2022-02-07 15:30:00,156.47,156.61,155.51,155.85,387501.0,147.3618,147.4936,146.4577,146.7779,387501.0
2022-02-08 09:30:00,155.96,156.08,155.62,155.85,486977.0,146.8815,146.9945,146.5613,146.7779,486977.0
2022-02-08 10:00:00,155.78,156.3,155.43,156.06,300605.0,146.712,147.2017,146.3823,146.9757,300605.0
2022-02-08 10:30:00,156.08,156.63,156.02,156.55,98663.0,146.9945,147.5125,146.938,147.4371,98663.0
2022-02-08 11:00:00,156.56,156.88,156.55,156.72,221141.0,147.4466,147.7479,147.4371,147.5972,221141.0
2022-02-08 11:30:00,156.75,157.21,156.73,157.15,187645.0,147.6255,148.0587,147.6067,148.0022,187645.0
2022-02-08 12:00:00,157.2,157.29,156.97,157.1,86176.0,148.0493,148.1341,147.8327,147.9551,86176.0
2022-02-08 12:30:00,157.13,157.4,157.11,157.26,150179.0,147.9834,148.2377,147.9645,148.1058,150179.0
2022-02-08 13:00:00,157.25,157.33,156.94,157.02,149288.0,148.0964,148.1717,147.8044,147.8798,149288.0
2022-02-08 13:30:00,157.01,157.23,156.98,157.22,166030.0,147.8704,148.0776,147.8421,148.0681,166030.0
2022-02-08 14:00:00,157.24,157.33,156.68,156.72,96521.0,148.087,148.1717,147.5596,147.5972,96521.0
2022-02-08 14:30:00,156.7,156.88,156.39,156.61,169012.0,147.5784,147.7479,147.2864,147.4936,169012.0
2022-02-08 15:00:00,156.56,157.27,156.43,157.08,186307.0,147.4466,148.1152,147.3241,147.9363,186307.0
2022-02-08 15:30:00,157.13,157.56,157.06,157.24,221758.0,147.9834,148.3883,147.9174,148.087,221758.0
2022-02-09 09:30:00,158.76,159.49,158.58,159.21,492301.0,149.5185,150.206,149.349,149.9423,492301.0
2022-02-09 10:00:00,159.24,159.57,159.21,159.49,296584.0,149.9705,150.2813,149.9423,150.206,296584.0
2022-02-09 10:30:00,159.51,159.78,159.45,159.78,146285.0,150.2248,150.4791,150.1683,150.4791,146285.0
2022-02-09 11:00:00,159.8,159.81,159.33,159.5,204452.0,150.498,150.5074,150.0553,150.2154,204452.0
2022-02-09 11:30:00,159.52,159.65,159.39,159.49,116104.0,150.2342,150.3567,150.1118,150.206,116104.0
2022-02-09 12:00:00,159.48,159.59,159.3,159.52,102489.0,150.1966,150.3002,150.0271,150.2342,102489.0
2022-02-09 12:30:00,159.53,159.72,159.44,159.71,111246.0,150.2437,150.4226,150.1589,150.4132,111246.0
2022-02-09 13:00:00,159.7,159.82,159.52,159.73,352596.0,150.4038,150.5168,150.2342,150.432,352596.0
2022-02-09 13:30:00,159.72,159.85,159.67,159.82,72621.0,150.4226,150.545,150.3755,150.5168,72621.0
2022-02-09 14:00:00,159.83,160.02,159.82,159.98,111957.0,150.5262,150.7051,150.5168,150.6675,111957.0
2022-02-09 14:30:00,159.99,160.07,159.69,159.71,223244.0,150.6769,150.7522,150.3944,150.4132,223244.0
2022-02-09 15:00:00,159.72,159.81,159.49,159.8,248452.0,150.4226,150.5074,150.206,150.498,248452.0
2022-02-09 15:30:00,159.8,160.04,159.58,159.92,599063.0,150.498,150.724,150.2908,150.611,599063.0
2022-02-10 09:30:00,158.0,159.54,157.9,159.46,360394.0,148.8027,150.2531,148.7086,150.1777,360394.0
2022-02-10 10:00:00,159.43,160.02,159.42,159.91,324674.0,150.1495,150.7051,150.1401,150.6015,324674.0
2022-02-10 10:30:00,159.92,160.46,159.73,159.86,402184.0,150.611,151.1195,150.432,150.5545,402184.0
2022-02-10 11:00:00,159.81,160.15,159.63,159.77,299559.0,150.5074,150.8276,150.3378,150.4697,299559.0
2022-02-10 11:30:00,159.76,160.14,159.53,160.1,123253.0,150.4603,150.8182,150.2437,150.7805,123253.0
2022-02-10 12:00:00,160.11,160.13,159.89,160.1,205327.0,150.7899,150.8087,150.5827,150.7805,205327.0
2022-02-10 12:30:00,160.13,160.23,159.02,159.27,426972.0,150.8087,150.9029,149.7634,149.9988,426972.0
2022-02-10 13:00:00,159.25,159.46,158.56,158.58,295786.0,149.98,150.1777,149.3301,149.349,295786.0
2022-02-10 13:30:00,158.54,158.68,157.95,158.53,163658.0,149.3113,149.4431,148.7556,149.3019,163658.0
2022-02-10 14:00:00,158.53,158.59,157.58,158.02,205552.0,149.3019,149.3584,148.4072,148.8216,205552.0
2022-02-10 14:30:00,158.04,158.26,157.49,157.62,226018.0,148.8404,149.0476,148.3224,148.4448,226018.0
2022-02-10 15:00:00,157.65,158.07,157.38,157.61,383417.0,148.4731,148.8687,148.2188,148.4354,383417.0
2022-02-10 15:30:00,157.59,157.61,156.67,157.38,350390.0,148.4166,148.4354,147.5501,148.2188,350390.0
2022-02-11 09:30:00,157.48,158.32,157.29,157.59,315229.0,148.313,149.1041,148.1341,148.4166,315229.0
2022-02-11 10:00:00,157.61,158.38,157.61,158.23,314676.0,148.4354,149.1606,148.4354,149.0193,314676.0
2022-02-11 10:30:00,158.27,158.52,157.85,157.96,99728.0,149.057,149.2925,148.6615,148.7651,99728.0
2022-02-11 11:00:00,157.92,158.32,157.56,157.74,127529.0,148.7274,149.1041,148.3883,148.5579,127529.0
2022-02-11 11:30:00,157.73,157.85,157.21,157.61,188645.0,148.5484,148.6615,148.0587,148.4354,188645.0
2022-02-11 12:00:00,157.6,157.84,157.41,157.61,169778.0,148.426,148.652,148.2471,148.4354,169778.0
2022-02-11 12:30:00,157.59,157.72,157.11,157.22,157056.0,148.4166,148.539,147.9645,148.0681,157056.0
2022-02-11 13:00:00,157.23,157.55,156.82,156.82,195071.0,148.0776,148.3789,147.6914,147.6914,195071.0
2022-02-11 13:30:00,156.83,156.85,155.2,155.51,263895.0,147.7008,147.7197,146.1657,146.4577,263895.0
2022-02-11 14:00:00,155.43,156.23,155.0,155.35,382436.0,146.3823,147.1358,145.9774,146.307,382436.0
2022-02-11 14:30:00,155.36,156.03,154.74,155.36,333715.0,146.3164,146.9474,145.7325,146.3164,333715.0
2022-02-11 15:00:00,155.36,155.96,155.0,155.46,344539.0,146.3164,146.8815,145.9774,146.4106,344539.0
2022-02-11 15:30:00,155.43,155.88,154.74,155.32,427319.0,146.3823,146.8061,145.7325,146.2787,427319.0
2022-02-14 09:30:00,155.38,155.75,154.91,155.14,367100.0,146.3352,146.6837,145.8926,146.1092,367100.0
2022-02-14 10:00:00,155.13,155.23,154.11,154.46,200740.0,146.0998,146.194,145.1392,145.4688,200740.0
2022-02-14 10:30:00,154.46,154.55,153.78,153.84,325073.0,145.4688,145.5536,144.8284,144.8849,325073.0
2022-02-14 11:00:00,153.84,154.45,153.75,154.34,165548.0,144.8849,145.4594,144.8001,145.3558,165548.0
2022-02-14 11:30:00,154.37,154.71,154.14,154.53,364615.0,145.384,145.7042,145.1674,145.5347,364615.0
2022-02-14 12:00:00,154.52,154.68,154.23,154.68,125538.0,145.5253,145.676,145.2522,145.676,125538.0
2022-02-14 12:30:00,154.66,154.93,154.5,154.81,303048.0,145.6572,145.9114,145.5065,145.7984,303048.0
2022-02-14 13:00:00,154.83,155.0,154.37,154.44,108437.0,145.8173,145.9774,145.384,145.45,108437.0
2022-02-14 13:30:00,154.43,154.47,153.29,153.38,253024.0,145.4405,145.4782,144.3669,144.4517,253024.0
2022-02-14 14:00:00,153.35,154.14,153.07,153.74,502940.0,144.4234,145.1674,144.1597,144.7907,502940.0
2022-02-14 14:30:00,153.71,154.1,153.38,153.91,154686.0,144.7625,145.1298,144.4517,144.9508,154686.0
2022-02-14 15:00:00,153.92,154.31,153.47,154.0,213866.0,144.9602,145.3275,144.5364,145.0356,213866.0
2022-02-14 15:30:00,154.01,154.56,153.93,154.08,587220.0,145.045,145.563,144.9696,145.1109,587220.0
2022-02-15 09:30:00,155.4,156.5,155.23,155.72,343386.0,146.3541,147.39,146.194,146.6554,343386.0
2022-02-15 10:00:00,155.72,156.08,155.49,156.06,173916.0,146.6554,146.9945,146.4388,146.9757,173916.0
2022-02-15 10:30:00,156.09,156.39,155.97,156.28,170101.0,147.0039,147.2864,146.8909,147.1829,170101.0
2022-02-15 11:00:00,156.3,156.41,155.97,156.05,162889.0,147.2017,147.3053,146.8909,146.9662,162889.0
2022-02-15 11:30:00,156.1,156.35,156.08,156.31,93216.0,147.0133,147.2488,146.9945,147.2111,93216.0
2022-02-15 12:00:00,156.33,156.45,155.89,156.07,96809.0,147.2299,147.343,146.8156,146.9851,96809.0
2022-02-15 12:30:00,156.06,156.19,155.72,155.93,102204.0,146.9757,147.0981,146.6554,146.8532,102204.0
2022-02-15 13:00:00,155.91,156.42,155.89,156.39,103694.0,146.8344,147.3147,146.8156,147.2864,103694.0
2022-02-15 13:30:00,156.41,156.53,156.39,156.44,139638.0,147.3053,147.4183,147.2864,147.3335,139638.0
2022-02-15 14:00:00,156.45,156.48,156.12,156.34,181650.0,147.343,147.3712,147.0322,147.2394,181650.0
2022-02-15 14:30:00,156.32,156.37,156.03,156.24,108297.0,147.2205,147.2676,146.9474,147.1452,108297.0
2022-02-15 15:00:00,156.23,156.42,156.21,156.3,174346.0,147.1358,147.3147,147.1169,147.2017,174346.0
2022-02-15 15:30:00,156.3,156.56,155.7,156.42,490469.0,147.2017,147.4466,146.6366,147.3147,490469.0
2022-02-16 09:30:00,155.8,156.53,155.78,155.86,238869.0,146.7308,147.4183,146.712,146.7873,238869.0
2022-02-16 10:00:00,155.86,156.02,155.63,156.02,298703.0,146.7873,146.938,146.5707,146.938,298703.0
2022-02-16 10:30:00,156.01,156.16,155.75,155.81,176724.0,146.9286,147.0698,146.6837,146.7402,176724.0
2022-02-16 11:00:00,155.82,156.13,155.73,156.12,270685.0,146.7496,147.0416,146.6649,147.0322,270685.0
2022-02-16 11:30:00,156.09,156.1,155.82,155.93,148767.0,147.0039,147.0133,146.7496,146.8532,148767.0
2022-02-16 12:00:00,155.94,156.06,155.89,155.97,129660.0,146.8626,146.9757,146.8156,146.8909,129660.0
2022-02-16 12:30:00,155.93,155.93,155.46,155.78,90974.0,146.8532,146.8532,146.4106,146.712,90974.0
2022-02-16 13:00:00,155.77,155.9,155.68,155.79,145411.0,146.7025,146.825,146.6178,146.7214,145411.0
2022-02-16 13:30:00,155.79,155.85,155.64,155.78,357687.0,146.7214,146.7779,146.5801,146.712,357687.0
2022-02-16 14:00:00,155.88,156.86,155.5,156.86,460862.0,146.8061,147.7291,146.4483,147.7291,460862.0
2022-02-16 14:30:00,156.86,157.17,156.51,156.88,218963.0,147.7291,148.021,147.3995,147.7479,218963.0
2022-02-16 15:00:00,156.91,157.24,156.82,157.07,282104.0,147.7762,148.087,147.6914,147.9269,282104.0
2022-02-16 15:30:00,157.05,157.39,156.8,156.92,434181.0,147.908,148.2282,147.6726,147.7856,434181.0
2022-02-17 09:30:00,155.76,156.0,154.7,154.72,314194.0,146.6931,146.9192,145.6948,145.7137,314194.0
2022-02-17 10:00:00,154.74,155.13,154.57,154.73,213016.0,145.7325,146.0998,145.5724,145.7231,213016.0
2022-02-17 10:30:00,154.73,155.1,154.65,155.03,248368.0,145.7231,146.0715,145.6477,146.0056,248368.0
2022-02-17 11:00:00,155.05,155.37,154.96,155.24,152585.0,146.0245,146.3258,145.9397,146.2034,152585.0
2022-02-17 11:30:00,155.23,155.56,155.15,155.29,70194.0,146.194,146.5048,146.1186,146.2505,70194.0
2022-02-17 12:00:00,155.34,155.62,155.21,155.59,64846.0,146.2976,146.5613,146.1751,146.533,64846.0
2022-02-17 12:30:00,155.57,155.67,155.28,155.39,76121.0,146.5142,146.6084,146.2411,146.3447,76121.0
2022-02-17 13:00:00,155.41,155.45,155.14,155.22,73765.0,146.3635,146.4012,146.1092,146.1846,73765.0
2022-02-17 13:30:00,155.18,155.32,155.06,155.15,74490.0,146.1469,146.2787,146.0339,146.1186,74490.0
2022-02-17 14:00:00,155.16,155.16,154.58,154.62,89041.0,146.128,146.128,145.5818,145.6195,89041.0
2022-02-17 14:30:00,154.63,154.66,154.34,154.36,169362.0,145.6289,145.6572,145.3558,145.3746,169362.0
2022-02-17 15:00:00,154.34,154.45,153.87,154.21,226950.0,145.3558,145.4594,144.9131,145.2333,226950.0
2022-02-17 15:30:00,154.19,154.59,153.9,154.14,575943.0,145.2145,145.5912,144.9414,145.1674,575943.0
2022-02-18 09:30:00,154.01,154.98,153.87,154.92,356253.0,145.045,145.9585,144.9131,145.902,356253.0
2022-02-18 10:00:00,154.95,155.12,154.45,154.49,177740.0,145.9303,146.0904,145.4594,145.497,177740.0
2022-02-18 10:30:00,154.48,154.48,153.9,153.96,152275.0,145.4876,145.4876,144.9414,144.9979,152275.0
2022-02-18 11:00:00,153.94,153.96,153.33,153.7,249907.0,144.9791,144.9979,144.4046,144.753,249907.0
2022-02-18 11:30:00,153.73,153.86,152.92,153.04,244645.0,144.7813,144.9037,144.0184,144.1315,244645.0
2022-02-18 12:00:00,153.06,153.66,152.89,153.42,119039.0,144.1503,144.7154,143.9902,144.4893,119039.0
2022-02-18 12:30:00,153.4,153.6,152.95,152.97,341736.0,144.4705,144.6589,144.0467,144.0655,341736.0
2022-02-18 13:00:00,153.01,153.32,152.85,153.08,116586.0,144.1032,144.3952,143.9525,144.1691,116586.0
2022-02-18 13:30:00,153.07,153.68,153.02,153.57,127830.0,144.1597,144.7342,144.1126,144.6306,127830.0
2022-02-18 14:00:00,153.59,154.3,153.47,154.27,202191.0,144.6494,145.3181,144.5364,145.2899,202191.0
2022-02-18 14:30:00,154.27,154.51,153.67,154.28,182881.0,145.2899,145.5159,144.7248,145.2993,182881.0
2022-02-18 15:00:00,154.37,154.52,153.54,153.55,217266.0,145.384,145.5253,144.6023,144.6118,217266.0
2022-02-18 15:30:00,153.52,153.98,153.11,153.55,413593.0,144.5835,145.0167,144.1974,144.6118,413593.0
2022-02-22 09:30:00,153.3,153.98,152.52,153.74,337664.0,144.3763,145.0167,143.6417,144.7907,337664.0
2022-02-22 10:00:00,153.77,153.98,153.24,153.96,258642.0,144.819,145.0167,144.3198,144.9979,258642.0
2022-02-22 10:30:00,153.97,153.99,152.74,152.8,194053.0,145.0073,145.0262,143.8489,143.9054,194053.0
2022-02-22 11:00:00,152.79,153.23,152.65,152.9,315308.0,143.896,144.3104,143.7642,143.9996,315308.0
2022-02-22 11:30:00,152.91,153.28,152.7,152.95,259261.0,144.009,144.3575,143.8112,144.0467,259261.0
2022-02-22 12:00:00,152.95,153.13,152.5,152.56,114610.0,144.0467,144.2162,143.6229,143.6794,114610.0
2022-02-22 12:30:00,152.5,152.62,152.08,152.12,172219.0,143.6229,143.7359,143.2273,143.265,172219.0
2022-02-22 13:00:00,152.16,152.38,151.76,151.99,206716.0,143.3027,143.5099,142.926,143.1426,206716.0
2022-02-22 13:30:00,151.96,152.15,151.17,151.44,140456.0,143.1143,143.2933,142.3703,142.6246,140456.0
2022-02-22 14:00:00,151.41,151.87,150.97,151.68,280480.0,142.5963,143.0296,142.182,142.8506,280480.0
2022-02-22 14:30:00,151.6,152.92,151.44,152.63,231003.0,142.7753,144.0184,142.6246,143.7453,231003.0
2022-02-22 15:00:00,152.7,153.21,152.53,152.82,528225.0,143.8112,144.2916,143.6511,143.9243,528225.0
2022-02-22 15:30:00,152.79,152.88,151.58,152.02,601933.0,143.896,143.9808,142.7564,143.1708,601933.0
2022-02-23 09:30:00,153.01,153.43,152.68,152.75,278361.0,144.1032,144.4988,143.7924,143.8583,278361.0
2022-02-23 10:00:00,152.72,152.73,151.47,151.49,299707.0,143.8301,143.8395,142.6528,142.6717,299707.0
2022-02-23 10:30:00,151.49,151.92,151.31,151.56,196351.0,142.6717,143.0767,142.5022,142.7376,196351.0
2022-02-23 11:00:00,151.56,151.67,151.11,151.28,688286.0,142.7376,142.8412,142.3138,142.4739,688286.0
2022-02-23 11:30:00,151.31,151.86,151.17,151.81,177254.0,142.5022,143.0201,142.3703,142.9731,177254.0
2022-02-23 12:00:00,151.86,152.4,151.61,152.38,278928.0,143.0201,143.5287,142.7847,143.5099,278928.0
2022-02-23 12:30:00,152.41,152.45,151.67,151.78,131733.0,143.5381,143.5758,142.8412,142.9448,131733.0
2022-02-23 13:00:00,151.78,151.78,150.97,150.99,176884.0,142.9448,142.9448,142.182,142.2008,176884.0
2022-02-23 13:30:00,151.02,151.57,150.75,151.17,87282.0,142.229,142.747,141.9748,142.3703,87282.0
2022-02-23 14:00:00,151.13,151.3,150.47,150.55,185263.0,142.3326,142.4927,141.7111,141.7864,185263.0
2022-02-23 14:30:00,150.56,150.65,150.07,150.29,97824.0,141.7958,141.8806,141.3343,141.5415,97824.0
2022-02-23 15:00:00,150.29,150.36,149.82,150.32,319502.0,141.5415,141.6075,141.0989,141.5698,319502.0
2022-02-23 15:30:00,150.27,150.35,149.49,149.67,759027.0,141.5227,141.598,140.7881,140.9576,759027.0
2022-02-24 09:30:00,146.54,147.75,146.12,147.74,933017.0,138.0098,139.1494,137.6143,139.14,933017.0
2022-02-24 10:00:00,147.71,148.26,146.8,147.39,456383.0,139.1117,139.6297,138.2547,138.8103,456383.0
2022-02-24 10:30:00,147.32,147.94,147.08,147.67,541634.0,138.7444,139.3283,138.5184,139.074,541634.0
2022-02-24 11:00:00,147.62,148.45,147.36,147.77,318478.0,139.027,139.8086,138.7821,139.1682,318478.0
2022-02-24 11:30:00,147.79,148.18,147.28,148.16,421987.0,139.1871,139.5544,138.7067,139.5355,421987.0
2022-02-24 12:00:00,148.15,148.17,147.11,147.49,252030.0,139.5261,139.5449,138.5466,138.9045,252030.0
2022-02-24 12:30:00,147.51,147.93,147.11,147.43,392748.0,138.9234,139.3189,138.5466,138.848,392748.0
2022-02-24 13:00:00,147.39,147.86,147.13,147.27,564801.0,138.8103,139.253,138.5655,138.6973,564801.0
2022-02-24 13:30:00,147.29,148.66,147.26,147.94,372772.0,138.7162,140.0064,138.6879,139.3283,372772.0
2022-02-24 14:00:00,148.0,148.7,147.6,148.68,426777.0,139.3848,140.0441,139.0081,140.0253,426777.0
2022-02-24 14:30:00,148.68,149.63,148.61,149.56,596367.0,140.0253,140.92,139.9593,140.854,596367.0
2022-02-24 15:00:00,149.55,150.04,149.46,149.61,281682.0,140.8446,141.3061,140.7598,140.9011,281682.0
2022-02-24 15:30:00,149.63,151.27,149.59,151.03,854892.0,140.92,142.4645,140.8823,142.2385,854892.0
2022-02-25 09:30:00,151.48,152.82,151.46,151.72,608066.0,142.6623,143.9243,142.6434,142.8883,608066.0
2022-02-25 10:00:00,151.73,152.78,151.48,152.69,355169.0,142.8977,143.8866,142.6623,143.8018,355169.0
2022-02-25 10:30:00,152.71,153.42,152.33,153.17,305258.0,143.8207,144.4893,143.4628,144.2539,305258.0
2022-02-25 11:00:00,153.16,154.01,152.91,153.83,356372.0,144.2445,145.045,144.009,144.8755,356372.0
2022-02-25 11:30:00,153.85,154.45,153.64,154.41,500044.0,144.8943,145.4594,144.6965,145.4217,500044.0
2022-02-25 12:00:00,154.38,154.56,154.17,154.53,216736.0,145.3935,145.563,145.1957,145.5347,216736.0
2022-02-25 12:30:00,154.56,154.8,154.29,154.48,216139.0,145.563,145.789,145.3087,145.4876,216139.0
2022-02-25 13:00:00,154.48,154.81,154.18,154.74,301398.0,145.4876,145.7984,145.2051,145.7325,301398.0
2022-02-25 13:30:00,154.75,155.15,154.54,154.77,244890.0,145.7419,146.1186,145.5441,145.7607,244890.0
2022-02-25 14:00:00,154.78,155.02,154.51,154.9,258163.0,145.7702,145.9962,145.5159,145.8832,258163.0
2022-02-25 14:30:00,154.95,155.07,154.22,154.55,583844.0,145.9303,146.0433,145.2428,145.5536,583844.0
2022-02-25 15:00:00,154.54,154.97,154.26,154.69,238544.0,145.5441,145.9491,145.2804,145.6854,238544.0
2022-02-25 15:30:00,154.72,155.18,154.43,155.16,818455.0,145.7137,146.1469,145.4405,146.128,818455.0
2022-02-28 09:30:00,152.9,153.69,152.86,153.64,269819.0,143.9996,144.7436,143.9619,144.6965,269819.0
2022-02-28 10:00:00,153.63,153.68,152.9,153.21,421335.0,144.6871,144.7342,143.9996,144.2916,421335.0
2022-02-28 10:30:00,153.19,154.15,153.17,154.1,426437.0,144.2727,145.1768,144.2539,145.1298,426437.0
2022-02-28 11:00:00,154.12,154.87,154.03,154.79,236343.0,145.1486,145.8549,145.0638,145.7796,236343.0
2022-02-28 11:30:00,154.8,154.96,154.26,154.71,269719.0,145.789,145.9397,145.2804,145.7042,269719.0
2022-02-28 12:00:00,154.69,154.77,153.57,153.74,195022.0,145.6854,145.7607,144.6306,144.7907,195022.0
2022-02-28 12:30:00,153.7,153.83,152.97,153.31,224859.0,144.753,144.8755,144.0655,144.3857,224859.0
2022-02-28 13:00:00,153.3,153.94,153.12,153.47,278307.0,144.3763,144.9791,144.2068,144.5364,278307.0
2022-02-28 13:30:00,153.43,153.89,153.25,153.76,235546.0,144.4988,144.932,144.3292,144.8095,235546.0
2022-02-28 14:00:00,153.68,153.69,152.44,152.59,249293.0,144.7342,144.7436,143.5664,143.7076,249293.0
2022-02-28 14:30:00,152.62,153.4,152.4,153.28,175700.0,143.7359,144.4705,143.5287,144.3575,175700.0
2022-02-28 15:00:00,153.29,153.63,152.8,153.44,296488.0,144.3669,144.6871,143.9054,144.5082,296488.0
2022-02-28 15:30:00,153.39,154.4,152.8,154.25,976672.0,144.4611,145.4123,143.9054,145.271,976672.0
2022-03-01 09:30:00,153.82,154.48,153.06,153.09,360564.0,144.866,145.4876,144.1503,144.1785,360564.0
2022-03-01 10:00:00,153.17,153.61,152.65,152.91,462219.0,144.2539,144.6683,143.7642,144.009,462219.0
2022-03-01 10:30:00,152.91,152.99,151.92,152.2,309098.0,144.009,144.0844,143.0767,143.3404,309098.0
2022-03-01 11:00:00,152.17,152.67,152.13,152.38,218498.0,143.3121,143.783,143.2744,143.5099,218498.0
2022-03-01 11:30:00,152.39,152.4,150.97,151.19,280402.0,143.5193,143.5287,142.182,142.3891,280402.0
2022-03-01 12:00:00,151.14,151.46,150.73,151.4,320421.0,142.3421,142.6434,141.9559,142.5869,320421.0
2022-03-01 12:30:00,151.4,151.87,151.33,151.8,284895.0,142.5869,143.0296,142.521,142.9636,284895.0
2022-03-01 13:00:00,151.79,152.04,150.86,150.88,239459.0,142.9542,143.1897,142.0784,142.0972,239459.0
2022-03-01 13:30:00,150.87,151.29,150.77,151.19,243882.0,142.0878,142.4833,141.9936,142.3891,243882.0
2022-03-01 14:00:00,151.19,151.85,150.74,151.78,251378.0,142.3891,143.0107,141.9653,142.9448,251378.0
2022-03-01 14:30:00,151.77,152.15,151.44,151.56,508079.0,142.9354,143.2933,142.6246,142.7376,508079.0
2022-03-01 15:00:00,151.58,152.43,151.45,151.48,438079.0,142.7564,143.557,142.634,142.6623,438079.0
2022-03-01 15:30:00,151.47,151.67,150.62,151.53,1000069.0,142.6528,142.8412,141.8523,142.7094,1000069.0
2022-03-02 09:30:00,152.49,153.58,152.46,153.26,459363.0,143.6135,144.64,143.5852,144.3386,459363.0
2022-03-02 10:00:00,153.28,153.87,152.68,153.61,466634.0,144.3575,144.9131,143.7924,144.6683,466634.0
2022-03-02 10:30:00,153.59,153.89,153.13,153.71,375904.0,144.6494,144.932,144.2162,144.7625,375904.0
2022-03-02 11:00:00,153.75,154.62,153.48,154.39,281769.0,144.8001,145.6195,144.5458,145.4029,281769.0
2022-03-02 11:30:00,154.42,154.89,154.31,154.61,387643.0,145.4311,145.8738,145.3275,145.6101,387643.0
2022-03-02 12:00:00,154.6,154.85,154.38,154.73,245367.0,145.6006,145.8361,145.3935,145.7231,245367.0
2022-03-02 12:30:00,154.73,154.96,154.62,154.9,195324.0,145.7231,145.9397,145.6195,145.8832,195324.0
2022-03-02 13:00:00,154.93,155.25,154.92,155.08,165794.0,145.9114,146.2128,145.902,146.0527,165794.0
2022-03-02 13:30:00,155.12,155.38,155.08,155.19,192964.0,146.0904,146.3352,146.0527,146.1563,192964.0
2022-03-02 14:00:00,155.25,155.46,154.86,155.02,134245.0,146.2128,146.4106,145.8455,145.9962,134245.0
2022-03-02 14:30:00,155.03,155.28,154.67,154.77,243006.0,146.0056,146.2411,145.6666,145.7607,243006.0
2022-03-02 15:00:00,154.77,155.09,154.67,155.04,257903.0,145.7607,146.0621,145.6666,146.015,257903.0
2022-03-02 15:30:00,155.05,155.42,154.67,154.84,556142.0,146.0245,146.3729,145.6666,145.8267,556142.0
2022-03-03 09:30:00,155.55,155.87,154.98,155.22,332599.0,146.4953,146.7967,145.9585,146.1846,332599.0
2022-03-03 10:00:00,155.23,155.37,154.65,154.86,221551.0,146.194,146.3258,145.6477,145.8455,221551.0
2022-03-03 10:30:00,154.84,154.95,153.78,153.78,252634.0,145.8267,145.9303,144.8284,144.8284,252634.0
2022-03-03 11:00:00,153.83,154.18,153.41,154.11,280016.0,144.8755,145.2051,144.4799,145.1392,280016.0
2022-03-03 11:30:00,154.11,154.5,153.88,154.3,253152.0,145.1392,145.5065,144.9226,145.3181,253152.0
2022-03-03 12:00:00,154.28,154.72,154.1,154.16,163798.0,145.2993,145.7137,145.1298,145.1863,163798.0
2022-03-03 12:30:00,154.17,155.3,154.13,154.94,291114.0,145.1957,146.2599,145.158,145.9209,291114.0
2022-03-03 13:00:00,154.93,155.33,154.83,155.31,165456.0,145.9114,146.2882,145.8173,146.2693,165456.0
2022-03-03 13:30:00,155.3,155.3,154.83,155.06,179207.0,146.2599,146.2599,145.8173,146.0339,179207.0
2022-03-03 14:00:00,155.05,155.48,154.95,155.29,206723.0,146.0245,146.4294,145.9303,146.2505,206723.0
2022-03-03 14:30:00,155.28,155.29,154.42,154.53,241213.0,146.2411,146.2505,145.4311,145.5347,241213.0
2022-03-03 15:00:00,154.47,154.75,154.04,154.75,199519.0,145.4782,145.7419,145.0732,145.7419,199519.0
2022-03-03 15:30:00,154.7,154.73,153.99,154.53,543010.0,145.6948,145.7231,145.0262,145.5347,543010.0
2022-03-04 09:30:00,153.04,153.17,152.15,152.93,255339.0,144.1315,144.2539,143.2933,144.0279,255339.0
2022-03-04 10:00:00,152.94,153.14,151.99,152.37,371932.0,144.0373,144.2256,143.1426,143.5005,371932.0
2022-03-04 10:30:00,152.35,152.61,151.91,151.96,290319.0,143.4816,143.7265,143.0672,143.1143,290319.0
2022-03-04 11:00:00,151.97,152.31,151.77,152.16,223666.0,143.1237,143.4439,142.9354,143.3027,223666.0
2022-03-04 11:30:00,152.16,152.54,151.81,152.2,181940.0,143.3027,143.6606,142.9731,143.3404,181940.0
2022-03-04 12:00:00,152.19,153.0,151.98,152.85,132272.0,143.3309,144.0938,143.1332,143.9525,132272.0
2022-03-04 12:30:00,152.83,153.29,152.67,153.18,155048.0,143.9337,144.3669,143.783,144.2633,155048.0
2022-03-04 13:00:00,153.22,153.66,153.14,153.25,289707.0,144.301,144.7154,144.2256,144.3292,289707.0
2022-03-04 13:30:00,153.24,153.48,152.73,152.77,153180.0,144.3198,144.5458,143.8395,143.8772,153180.0
2022-03-04 14:00:00,152.79,153.4,152.58,153.21,187544.0,143.896,144.4705,143.6982,144.2916,187544.0
2022-03-04 14:30:00,153.2,153.33,152.51,152.53,103070.0,144.2821,144.4046,143.6323,143.6511,103070.0
2022-03-04 15:00:00,152.55,153.29,152.54,153.1,107058.0,143.67,144.3669,143.6606,144.188,107058.0
2022-03-04 15:30:00,153.08,153.68,152.73,153.58,536962.0,144.1691,144.7342,143.8395,144.64,536962.0
2022-03-07 09:30:00,153.14,153.35,152.26,152.51,508094.0,144.2256,144.4234,143.3969,143.6323,508094.0
2022-03-07 10:00:00,152.49,153.0,152.12,152.13,271803.0,143.6135,144.0938,143.265,143.2744,271803.0
2022-03-07 10:30:00,152.12,152.37,151.61,151.8,302053.0,143.265,143.5005,142.7847,142.9636,302053.0
2022-03-07 11:00:00,151.8,152.17,151.65,151.82,144290.0,142.9636,143.3121,142.8224,142.9825,144290.0
2022-03-07 11:30:00,151.81,151.82,150.73,150.76,212544.0,142.9731,142.9825,141.9559,141.9842,212544.0
2022-03-07 12:00:00,150.74,150.77,149.97,150.3,108252.0,141.9653,141.9936,141.2402,141.551,108252.0
2022-03-07 12:30:00,150.29,150.82,150.08,150.34,156358.0,141.5415,142.0407,141.3438,141.5886,156358.0
2022-03-07 13:00:00,150.31,150.8,150.06,150.45,168160.0,141.5604,142.0218,141.3249,141.6922,168160.0
2022-03-07 13:30:00,150.47,150.79,150.19,150.28,175183.0,141.7111,142.0124,141.4474,141.5321,175183.0
2022-03-07 14:00:00,150.31,150.64,150.04,150.29,137652.0,141.5604,141.8712,141.3061,141.5415,137652.0
2022-03-07 14:30:00,150.19,150.33,149.81,149.9,446472.0,141.4474,141.5792,141.0895,141.1742,446472.0
2022-03-07 15:00:00,149.95,150.04,149.5,149.92,205859.0,141.2213,141.3061,140.7975,141.1931,205859.0
2022-03-07 15:30:00,149.86,149.91,149.22,149.24,401705.0,141.1366,141.1837,140.5338,140.5527,401705.0
2022-03-08 09:30:00,149.64,149.99,148.86,149.23,384689.0,140.9294,141.259,140.1948,140.5432,384689.0
2022-03-08 10:00:00,149.23,149.58,148.45,148.67,388074.0,140.5432,140.8729,139.8086,140.0158,388074.0
2022-03-08 10:30:00,148.69,149.6,148.47,149.6,334043.0,140.0347,140.8917,139.8275,140.8917,334043.0
2022-03-08 11:00:00,149.63,149.65,148.76,148.83,332990.0,140.92,140.9388,140.1006,140.1665,332990.0
2022-03-08 11:30:00,148.79,149.4,148.32,149.24,276910.0,140.1288,140.7033,139.6862,140.5527,276910.0
2022-03-08 12:00:00,149.27,151.05,149.15,150.82,870944.0,140.5809,142.2573,140.4679,142.0407,870944.0
2022-03-08 12:30:00,150.84,151.14,150.54,150.99,430951.0,142.0595,142.3421,141.777,142.2008,430951.0
2022-03-08 13:00:00,150.99,151.77,150.58,150.63,169272.0,142.2008,142.9354,141.8147,141.8617,169272.0
2022-03-08 13:30:00,150.64,150.64,149.21,149.32,276475.0,141.8712,141.8712,140.5244,140.628,276475.0
2022-03-08 14:00:00,149.27,149.71,148.67,149.69,288930.0,140.5809,140.9953,140.0158,140.9765,288930.0
2022-03-08 14:30:00,149.66,150.35,149.39,150.02,109400.0,140.9482,141.598,140.6939,141.2873,109400.0
2022-03-08 15:00:00,149.98,150.62,149.18,149.18,214679.0,141.2496,141.8523,140.4961,140.4961,214679.0
2022-03-08 15:30:00,149.17,149.28,148.24,148.27,335319.0,140.4867,140.5903,139.6109,139.6391,335319.0
2022-03-09 09:30:00,150.91,151.44,150.5,150.77,456529.0,142.1254,142.6246,141.7393,141.9936,456529.0
2022-03-09 10:00:00,150.8,151.58,150.74,151.25,346807.0,142.0218,142.7564,141.9653,142.4457,346807.0
2022-03-09 10:30:00,151.24,151.64,151.0,151.53,125513.0,142.4362,142.8129,142.2102,142.7094,125513.0
2022-03-09 11:00:00,151.55,151.58,150.98,151.23,133844.0,142.7282,142.7564,142.1914,142.4268,133844.0
2022-03-09 11:30:00,151.23,151.92,151.23,151.88,128462.0,142.4268,143.0767,142.4268,143.039,128462.0
2022-03-09 12:00:00,151.9,152.1,151.74,151.97,151640.0,143.0578,143.2462,142.9071,143.1237,151640.0
2022-03-09 12:30:00,151.96,152.16,151.85,152.09,85145.0,143.1143,143.3027,143.0107,143.2368,85145.0
2022-03-09 13:00:00,152.09,152.14,151.76,152.08,189232.0,143.2368,143.2838,142.926,143.2273,189232.0
2022-03-09 13:30:00,152.08,152.08,151.4,151.45,80162.0,143.2273,143.2273,142.5869,142.634,80162.0
2022-03-09 14:00:00,151.46,151.78,151.4,151.61,81639.0,142.6434,142.9448,142.5869,142.7847,81639.0
2022-03-09 14:30:00,151.65,151.9,151.52,151.67,100584.0,142.8224,143.0578,142.6999,142.8412,100584.0
2022-03-09 15:00:00,151.59,152.15,151.59,152.06,122598.0,142.7659,143.2933,142.7659,143.2085,122598.0
2022-03-09 15:30:00,152.05,152.27,151.2,151.39,418955.0,143.1991,143.4063,142.3986,142.5775,418955.0
2022-03-10 09:30:00,149.67,150.76,149.58,150.64,325149.0,140.9576,141.9842,140.8729,141.8712,325149.0
2022-03-10 10:00:00,150.67,150.91,150.21,150.21,166874.0,141.8994,142.1254,141.4662,141.4662,166874.0
2022-03-10 10:30:00,150.24,150.36,149.64,149.71,81792.0,141.4944,141.6075,140.9294,140.9953,81792.0
2022-03-10 11:00:00,149.7,149.85,149.43,149.55,100922.0,140.9859,141.1271,140.7316,140.8446,100922.0
2022-03-10 11:30:00,149.52,149.93,149.4,149.92,92237.0,140.8164,141.2025,140.7033,141.1931,92237.0
2022-03-10 12:00:00,149.88,150.34,149.87,150.29,128295.0,141.1554,141.5886,141.146,141.5415,128295.0
2022-03-10 12:30:00,150.26,150.29,149.71,149.84,231541.0,141.5133,141.5415,140.9953,141.1177,231541.0
2022-03-10 13:00:00,149.8,150.21,149.67,150.07,66860.0,141.0801,141.4662,140.9576,141.3343,66860.0
2022-03-10 13:30:00,150.04,150.49,149.97,150.34,133235.0,141.3061,141.7299,141.2402,141.5886,133235.0
2022-03-10 14:00:00,150.34,150.85,150.32,150.78,176114.0,141.5886,142.0689,141.5698,142.003,176114.0
2022-03-10 14:30:00,150.79,151.14,150.67,151.0,97777.0,142.0124,142.3421,141.8994,142.2102,97777.0
2022-03-10 15:00:00,151.03,151.03,150.55,150.83,115427.0,142.2385,142.2385,141.7864,142.0501,115427.0
2022-03-10 15:30:00,150.85,151.38,150.61,151.11,259590.0,142.0689,142.5681,141.8429,142.3138,259590.0
2022-03-11 09:30:00,151.95,152.41,151.81,152.03,249341.0,143.1049,143.5381,142.9731,143.1802,249341.0
2022-03-11 10:00:00,152.0,152.01,151.1,151.32,168248.0,143.152,143.1614,142.3044,142.5116,168248.0
2022-03-11 10:30:00,151.33,151.73,151.03,151.72,70320.0,142.521,142.8977,142.2385,142.8883,70320.0
2022-03-11 11:00:00,151.73,151.73,151.18,151.37,56855.0,142.8977,142.8977,142.3797,142.5587,56855.0
2022-03-11 11:30:00,151.41,151.41,150.95,151.05,95283.0,142.5963,142.5963,142.1631,142.2573,95283.0
2022-03-11 12:00:00,151.03,151.12,150.71,150.76,65564.0,142.2385,142.3232,141.9371,141.9842,65564.0
2022-03-11 12:30:00,150.76,150.94,150.6,150.88,56378.0,141.9842,142.1537,141.8335,142.0972,56378.0
2022-03-11 13:00:00,150.9,151.17,150.82,151.11,172700.0,142.116,142.3703,142.0407,142.3138,172700.0
2022-03-11 13:30:00,151.13,151.26,150.69,150.73,52932.0,142.3326,142.4551,141.9182,141.9559,52932.0
2022-03-11 14:00:00,150.7,151.05,150.6,151.01,146400.0,141.9277,142.2573,141.8335,142.2196,146400.0
2022-03-11 14:30:00,151.0,151.04,150.35,150.49,91350.0,142.2102,142.2479,141.598,141.7299,91350.0
2022-03-11 15:00:00,150.47,150.51,150.17,150.17,52929.0,141.7111,141.7487,141.4285,141.4285,52929.0
2022-03-11 15:30:00,150.15,150.15,149.41,149.49,262478.0,141.4097,141.4097,140.7128,140.7881,262478.0
2022-03-14 09:30:00,150.17,150.58,149.21,150.08,151257.0,141.4285,141.8147,140.5244,141.3438,151257.0
2022-03-14 10:00:00,149.96,150.75,149.81,150.64,97864.0,141.2307,141.9748,141.0895,141.8712,97864.0
2022-03-14 10:30:00,150.58,150.98,150.48,150.9,80954.0,141.8147,142.1914,141.7205,142.116,80954.0
2022-03-14 11:00:00,151.06,151.06,150.42,150.45,116575.0,142.2667,142.2667,141.664,141.6922,116575.0
2022-03-14 11:30:00,150.44,150.57,149.69,149.86,62253.0,141.6828,141.8052,140.9765,141.1366,62253.0
2022-03-14 12:00:00,149.79,149.8,149.4,149.72,146316.0,141.0706,141.0801,140.7033,141.0047,146316.0
2022-03-14 12:30:00,149.71,149.93,149.21,149.24,72860.0,140.9953,141.2025,140.5244,140.5527,72860.0
2022-03-14 13:00:00,149.23,149.29,149.03,149.11,96534.0,140.5432,140.5997,140.3549,140.4302,96534.0
2022-03-14 13:30:00,149.11,149.16,148.53,148.59,118345.0,140.4302,140.4773,139.884,139.9405,118345.0
2022-03-14 14:00:00,148.55,148.73,148.38,148.41,204739.0,139.9028,140.0723,139.7427,139.771,204739.0
2022-03-14 14:30:00,148.37,148.8,148.36,148.71,80943.0,139.7333,140.1383,139.7239,140.0535,80943.0
2022-03-14 15:00:00,148.7,149.11,148.61,148.84,166390.0,140.0441,140.4302,139.9593,140.1759,166390.0
2022-03-14 15:30:00,148.84,149.08,148.49,148.97,380646.0,140.1759,140.402,139.8463,140.2984,380646.0
2022-03-15 09:30:00,149.62,150.41,149.39,150.0,179255.0,140.9105,141.6545,140.6939,141.2684,179255.0
2022-03-15 10:00:00,150.0,150.36,149.4,150.32,113004.0,141.2684,141.6075,140.7033,141.5698,113004.0
2022-03-15 10:30:00,150.39,150.57,150.03,150.11,280792.0,141.6357,141.8052,141.2967,141.372,280792.0
2022-03-15 11:00:00,150.1,150.25,149.89,150.25,74007.0,141.3626,141.5039,141.1648,141.5039,74007.0
2022-03-15 11:30:00,150.24,150.64,149.88,150.16,130858.0,141.4944,141.8712,141.1554,141.4191,130858.0
2022-03-15 12:00:00,150.09,150.6,149.84,150.52,66132.0,141.3532,141.8335,141.1177,141.7581,66132.0
2022-03-15 12:30:00,150.52,150.71,150.07,150.35,63277.0,141.7581,141.9371,141.3343,141.598,63277.0
2022-03-15 13:00:00,150.41,150.65,149.91,149.92,98018.0,141.6545,141.8806,141.1837,141.1931,98018.0
2022-03-15 13:30:00,149.93,150.39,149.85,150.35,198106.0,141.2025,141.6357,141.1271,141.598,198106.0
2022-03-15 14:00:00,150.33,150.44,149.79,150.01,125917.0,141.5792,141.6828,141.0706,141.2778,125917.0
2022-03-15 14:30:00,149.98,150.97,149.86,150.92,139113.0,141.2496,142.182,141.1366,142.1349,139113.0
2022-03-15 15:00:00,150.89,151.37,150.83,151.29,429732.0,142.1066,142.5587,142.0501,142.4833,429732.0
2022-03-15 15:30:00,151.29,151.6,151.1,151.39,697612.0,142.4833,142.7753,142.3044,142.5775,697612.0
2022-03-16 09:30:00,152.47,153.75,152.47,153.47,637842.0,143.5946,144.8001,143.5946,144.5364,637842.0
2022-03-16 10:00:00,153.48,154.24,152.98,153.82,592207.0,144.5458,145.2616,144.0749,144.866,592207.0
2022-03-16 10:30:00,153.82,153.98,153.19,153.5,95234.0,144.866,145.0167,144.2727,144.5647,95234.0
2022-03-16 11:00:00,153.48,153.58,153.12,153.44,134192.0,144.5458,144.64,144.2068,144.5082,134192.0
2022-03-16 11:30:00,153.46,153.55,153.18,153.51,82189.0,144.527,144.6118,144.2633,144.5741,82189.0
2022-03-16 12:00:00,153.5,153.68,153.4,153.56,68481.0,144.5647,144.7342,144.4705,144.6212,68481.0
2022-03-16 12:30:00,153.57,153.67,153.03,153.32,41609.0,144.6306,144.7248,144.122,144.3952,41609.0
2022-03-16 13:00:00,153.34,153.4,152.79,152.96,200754.0,144.414,144.4705,143.896,144.0561,200754.0
2022-03-16 13:30:00,152.98,153.15,152.81,153.06,119535.0,144.0749,144.2351,143.9148,144.1503,119535.0
2022-03-16 14:00:00,152.93,152.98,151.4,151.4,183391.0,144.0279,144.0749,142.5869,142.5869,183391.0
2022-03-16 14:30:00,151.29,153.01,150.88,152.49,410914.0,142.4833,144.1032,142.0972,143.6135,410914.0
2022-03-16 15:00:00,152.53,153.49,152.34,153.32,405952.0,143.6511,144.5553,143.4722,144.3952,405952.0
2022-03-16 15:30:00,153.32,154.23,152.98,154.23,633425.0,144.3952,145.2522,144.0749,145.2522,633425.0
2022-03-17 09:30:00,153.59,154.38,153.44,154.38,222100.0,144.6494,145.3935,144.5082,145.3935,222100.0
2022-03-17 10:00:00,154.39,154.7,154.29,154.66,248679.0,145.4029,145.6948,145.3087,145.6572,248679.0
2022-03-17 10:30:00,154.69,154.69,154.02,154.28,137085.0,145.6854,145.6854,145.0544,145.2993,137085.0
2022-03-17 11:00:00,154.24,154.57,154.2,154.47,120344.0,145.2616,145.5724,145.2239,145.4782,120344.0
2022-03-17 11:30:00,154.44,154.88,154.39,154.82,105224.0,145.45,145.8643,145.4029,145.8078,105224.0
2022-03-17 12:00:00,154.85,155.27,154.79,155.26,111760.0,145.8361,146.2316,145.7796,146.2222,111760.0
2022-03-17 12:30:00,155.24,155.32,155.1,155.28,72068.0,146.2034,146.2787,146.0715,146.2411,72068.0
2022-03-17 13:00:00,155.27,155.52,155.11,155.5,70258.0,146.2316,146.4671,146.081,146.4483,70258.0
2022-03-17 13:30:00,155.51,155.85,155.45,155.73,162964.0,146.4577,146.7779,146.4012,146.6649,162964.0
2022-03-17 14:00:00,155.74,155.76,155.33,155.34,92846.0,146.6743,146.6931,146.2882,146.2976,92846.0
2022-03-17 14:30:00,155.34,155.7,155.34,155.68,173895.0,146.2976,146.6366,146.2976,146.6178,173895.0
2022-03-17 15:00:00,155.67,155.77,155.26,155.54,158114.0,146.6084,146.7025,146.2222,146.4859,158114.0
2022-03-17 15:30:00,155.58,156.13,155.47,156.12,866485.0,146.5236,147.0416,146.42,147.0322,866485.0
2022-03-18 09:30:00,155.63,155.82,155.33,155.6,216294.0,146.5707,146.7496,146.2882,146.5424,216294.0
2022-03-18 10:00:00,155.63,156.09,155.48,155.76,137682.0,146.5707,147.0039,146.4294,146.6931,137682.0
2022-03-18 10:30:00,155.79,155.89,155.45,155.65,90944.0,146.7214,146.8156,146.4012,146.5895,90944.0
2022-03-18 11:00:00,155.68,155.87,155.37,155.5,266359.0,146.6178,146.7967,146.3258,146.4483,266359.0
2022-03-18 11:30:00,155.5,155.87,155.31,155.56,172025.0,146.4483,146.7967,146.2693,146.5048,172025.0
2022-03-18 12:00:00,155.56,156.05,155.42,156.05,29768.0,146.5048,146.9662,146.3729,146.9662,29768.0
2022-03-18 12:30:00,156.06,156.22,156.0,156.17,50301.0,146.9757,147.1263,146.9192,147.0793,50301.0
2022-03-18 13:00:00,156.21,156.53,156.15,156.53,54676.0,147.1169,147.4183,147.0604,147.4183,54676.0
2022-03-18 13:30:00,156.51,156.54,156.38,156.43,86539.0,147.3995,147.4277,147.277,147.3241,86539.0
2022-03-18 14:00:00,156.46,156.55,156.26,156.45,85314.0,147.3524,147.4371,147.164,147.343,85314.0
2022-03-18 14:30:00,156.45,156.63,156.37,156.56,128583.0,147.343,147.5125,147.2676,147.4466,128583.0
2022-03-18 15:00:00,156.55,157.09,156.53,157.04,175787.0,147.4371,147.9457,147.4183,147.8986,175787.0
2022-03-18 15:30:00,157.03,157.34,156.96,157.13,402885.0,147.8892,148.1811,147.8233,147.9834,402885.0
2022-03-21 09:30:00,156.41,157.25,156.1,156.23,363436.0,147.9227,148.7172,147.6296,147.7525,363436.0
2022-03-21 10:00:00,156.17,156.37,155.93,156.09,409929.0,147.6958,147.8849,147.4688,147.6201,409929.0
2022-03-21 10:30:00,156.05,156.47,155.91,156.41,86366.0,147.5823,147.9795,147.4499,147.9227,86366.0
2022-03-21 11:00:00,156.43,156.52,156.22,156.38,71953.0,147.9417,148.0268,147.7431,147.8944,71953.0
2022-03-21 11:30:00,156.36,156.48,156.03,156.35,63457.0,147.8755,147.9889,147.5634,147.866,63457.0
2022-03-21 12:00:00,156.37,156.67,156.19,156.59,98935.0,147.8849,148.1686,147.7147,148.093,98935.0
2022-03-21 12:30:00,156.59,156.6,155.59,155.67,75098.0,148.093,148.1024,147.1472,147.2229,75098.0
2022-03-21 13:00:00,155.64,155.67,155.06,155.2,71803.0,147.1945,147.2229,146.646,146.7784,71803.0
2022-03-21 13:30:00,155.18,155.61,155.16,155.59,105025.0,146.7595,147.1662,146.7406,147.1472,105025.0
2022-03-21 14:00:00,155.62,155.84,155.26,155.81,119927.0,147.1756,147.3837,146.8351,147.3553,119927.0
2022-03-21 14:30:00,155.8,156.0,155.25,155.26,137655.0,147.3458,147.535,146.8257,146.8351,137655.0
2022-03-21 15:00:00,155.24,155.82,155.21,155.78,104390.0,146.8162,147.3648,146.7879,147.3269,104390.0
2022-03-21 15:30:00,155.83,156.14,155.32,156.08,342832.0,147.3742,147.6674,146.8919,147.6107,342832.0
2022-03-22 09:30:00,156.7,157.42,156.7,157.37,105908.0,148.197,148.8779,148.197,148.8307,105908.0
2022-03-22 10:00:00,157.42,157.56,157.12,157.26,100153.0,148.8779,149.0103,148.5942,148.7266,100153.0
2022-03-22 10:30:00,157.27,157.44,157.2,157.27,179952.0,148.7361,148.8969,148.6699,148.7361,179952.0
2022-03-22 11:00:00,157.29,157.32,157.02,157.24,134563.0,148.755,148.7834,148.4996,148.7077,134563.0
2022-03-22 11:30:00,157.22,157.23,156.97,157.14,134876.0,148.6888,148.6982,148.4524,148.6131,134876.0
2022-03-22 12:00:00,157.15,157.28,156.95,157.0,168282.0,148.6226,148.7455,148.4334,148.4807,168282.0
2022-03-22 12:30:00,156.97,157.33,156.86,157.33,109906.0,148.4524,148.7928,148.3483,148.7928,109906.0
2022-03-22 13:00:00,157.31,157.54,157.23,157.36,120397.0,148.7739,148.9914,148.6982,148.8212,120397.0
2022-03-22 13:30:00,157.39,157.47,157.25,157.4,54691.0,148.8496,148.9252,148.7172,148.859,54691.0
2022-03-22 14:00:00,157.44,157.45,157.04,157.16,97063.0,148.8969,148.9063,148.5186,148.632,97063.0
2022-03-22 14:30:00,157.16,157.36,157.07,157.23,54551.0,148.632,148.8212,148.5469,148.6982,54551.0
2022-03-22 15:00:00,157.25,157.48,157.17,157.17,64768.0,148.7172,148.9347,148.6415,148.6415,64768.0
2022-03-22 15:30:00,157.16,157.71,157.11,157.39,196585.0,148.632,149.1522,148.5848,148.8496,196585.0
2022-03-23 09:30:00,156.7,156.92,155.91,156.06,76675.0,148.197,148.4051,147.4499,147.5917,76675.0
2022-03-23 10:00:00,155.93,156.36,155.89,156.22,76585.0,147.4688,147.8755,147.431,147.7431,76585.0
2022-03-23 10:30:00,156.29,156.42,156.08,156.19,42501.0,147.8093,147.9322,147.6107,147.7147,42501.0
2022-03-23 11:00:00,156.21,156.54,156.19,156.5,45664.0,147.7336,148.0457,147.7147,148.0079,45664.0
2022-03-23 11:30:00,156.51,156.51,156.25,156.31,35034.0,148.0173,148.0173,147.7714,147.8282,35034.0
2022-03-23 12:00:00,156.33,156.49,155.85,156.09,240428.0,147.8471,147.9984,147.3931,147.6201,240428.0
2022-03-23 12:30:00,156.1,156.2,155.78,155.94,65280.0,147.6296,147.7241,147.3269,147.4782,65280.0
2022-03-23 13:00:00,155.94,155.96,155.35,155.4,106413.0,147.4782,147.4972,146.9203,146.9675,106413.0
2022-03-23 13:30:00,155.37,155.63,155.24,155.59,57189.0,146.9392,147.1851,146.8162,147.1472,57189.0
2022-03-23 14:00:00,155.63,155.68,155.35,155.68,95449.0,147.1851,147.2324,146.9203,147.2324,95449.0
2022-03-23 14:30:00,155.68,155.72,155.44,155.45,378420.0,147.2324,147.2702,147.0054,147.0148,378420.0
2022-03-23 15:00:00,155.43,155.7,155.4,155.68,56226.0,146.9959,147.2513,146.9675,147.2324,56226.0
2022-03-23 15:30:00,155.64,155.72,155.11,155.15,172358.0,147.1945,147.2702,146.6933,146.7311,172358.0
2022-03-24 09:30:00,155.71,155.8,155.18,155.7,43044.0,147.2607,147.3458,146.7595,147.2513,43044.0
2022-03-24 10:00:00,155.73,156.16,155.69,155.83,55283.0,147.2796,147.6863,147.2418,147.3742,55283.0
2022-03-24 10:30:00,155.8,156.19,155.78,156.02,112231.0,147.3458,147.7147,147.3269,147.5539,112231.0
2022-03-24 11:00:00,156.04,156.5,156.03,156.45,99732.0,147.5728,148.0079,147.5634,147.9606,99732.0
2022-03-24 11:30:00,156.46,156.71,156.4,156.56,40601.0,147.97,148.2065,147.9133,148.0646,40601.0
2022-03-24 12:00:00,156.61,156.62,156.15,156.16,24195.0,148.1119,148.1213,147.6769,147.6863,24195.0
2022-03-24 12:30:00,156.25,156.38,156.1,156.34,14777.0,147.7714,147.8944,147.6296,147.8565,14777.0
2022-03-24 13:00:00,156.31,156.53,156.27,156.46,31066.0,147.8282,148.0362,147.7903,147.97,31066.0
2022-03-24 13:30:00,156.46,156.57,156.36,156.44,19382.0,147.97,148.0741,147.8755,147.9511,19382.0
2022-03-24 14:00:00,156.45,156.56,156.3,156.34,31506.0,147.9606,148.0646,147.8187,147.8565,31506.0
2022-03-24 14:30:00,156.34,156.45,156.2,156.44,22428.0,147.8565,147.9606,147.7241,147.9511,22428.0
2022-03-24 15:00:00,156.4,156.85,156.3,156.81,59176.0,147.9133,148.3389,147.8187,148.301,59176.0
2022-03-24 15:30:00,156.82,156.97,156.54,156.94,208500.0,148.3105,148.4524,148.0457,148.424,208500.0
2022-03-25 09:30:00,157.34,157.45,156.9,157.19,119323.0,148.8023,148.9063,148.3862,148.6604,119323.0
2022-03-25 10:00:00,157.14,157.69,157.1,157.48,61623.0,148.6131,149.1333,148.5753,148.9347,61623.0
2022-03-25 10:30:00,157.49,157.84,157.49,157.74,45057.0,148.9441,149.2751,148.9441,149.1806,45057.0
2022-03-25 11:00:00,157.78,157.79,156.59,156.73,52671.0,149.2184,149.2279,148.093,148.2254,52671.0
2022-03-25 11:30:00,156.78,157.22,156.7,156.96,41639.0,148.2727,148.6888,148.197,148.4429,41639.0
2022-03-25 12:00:00,156.95,157.27,156.9,157.26,25026.0,148.4334,148.7361,148.3862,148.7266,25026.0
2022-03-25 12:30:00,157.23,157.37,156.99,157.24,33797.0,148.6982,148.8307,148.4713,148.7077,33797.0
2022-03-25 13:00:00,157.23,157.42,157.02,157.15,28903.0,148.6982,148.8779,148.4996,148.6226,28903.0
2022-03-25 13:30:00,157.22,157.6,157.2,157.57,38514.0,148.6888,149.0482,148.6699,149.0198,38514.0
2022-03-25 14:00:00,157.55,157.79,157.54,157.74,116647.0,149.0009,149.2279,148.9914,149.1806,116647.0
2022-03-25 14:30:00,157.78,157.86,157.71,157.79,28413.0,149.2184,149.2941,149.1522,149.2279,28413.0
2022-03-25 15:00:00,157.74,157.74,157.24,157.24,37841.0,149.1806,149.1806,148.7077,148.7077,37841.0
2022-03-25 15:30:00,157.28,158.09,157.16,158.03,146682.0,148.7455,149.5116,148.632,149.4548,146682.0
2022-03-28 09:30:00,157.77,157.8,157.26,157.7,104586.0,149.2089,149.2373,148.7266,149.1427,104586.0
2022-03-28 10:00:00,157.62,157.75,157.38,157.62,225363.0,149.0671,149.19,148.8401,149.0671,225363.0
2022-03-28 10:30:00,157.65,157.71,157.38,157.55,115528.0,149.0955,149.1522,148.8401,149.0009,115528.0
2022-03-28 11:00:00,157.59,157.63,157.16,157.32,123389.0,149.0387,149.0765,148.632,148.7834,123389.0
2022-03-28 11:30:00,157.31,157.34,156.75,156.76,128558.0,148.7739,148.8023,148.2443,148.2538,128558.0
2022-03-28 12:00:00,156.75,157.0,156.73,156.83,83012.0,148.2443,148.4807,148.2254,148.32,83012.0
2022-03-28 12:30:00,156.82,157.17,156.82,157.17,54592.0,148.3105,148.6415,148.3105,148.6415,54592.0
2022-03-28 13:00:00,157.18,157.36,157.06,157.28,212282.0,148.651,148.8212,148.5375,148.7455,212282.0
2022-03-28 13:30:00,157.3,157.4,157.29,157.35,17780.0,148.7644,148.859,148.755,148.8117,17780.0
2022-03-28 14:00:00,157.34,157.44,157.24,157.39,62224.0,148.8023,148.8969,148.7077,148.8496,62224.0
2022-03-28 14:30:00,157.38,157.91,157.35,157.9,75366.0,148.8401,149.3413,148.8117,149.3319,75366.0
2022-03-28 15:00:00,157.9,157.99,157.74,157.99,70513.0,149.3319,149.417,149.1806,149.417,70513.0
2022-03-28 15:30:00,157.96,158.49,157.93,158.48,275723.0,149.3886,149.8899,149.3603,149.8804,275723.0
2022-03-29 09:30:00,159.86,160.65,159.86,160.17,239854.0,151.1855,151.9327,151.1855,151.4787,239854.0
2022-03-29 10:00:00,160.18,160.21,159.57,160.04,97604.0,151.4882,151.5165,150.9113,151.3558,97604.0
2022-03-29 10:30:00,160.08,160.39,159.92,160.32,125617.0,151.3936,151.6868,151.2423,151.6206,125617.0
2022-03-29 11:00:00,160.33,160.42,159.88,160.16,62625.0,151.63,151.7151,151.2045,151.4693,62625.0
2022-03-29 11:30:00,160.16,160.41,160.13,160.28,45189.0,151.4693,151.7057,151.4409,151.5827,45189.0
2022-03-29 12:00:00,160.3,160.3,159.85,159.94,71078.0,151.6017,151.6017,151.1761,151.2612,71078.0
2022-03-29 12:30:00,159.91,160.07,159.65,159.87,78618.0,151.2328,151.3841,150.9869,151.195,78618.0
2022-03-29 13:00:00,159.85,159.96,159.68,159.88,66380.0,151.1761,151.2801,151.0153,151.2045,66380.0
2022-03-29 13:30:00,159.88,160.22,159.82,160.22,48160.0,151.2045,151.526,151.1477,151.526,48160.0
2022-03-29 14:00:00,160.27,160.56,160.24,160.56,78583.0,151.5733,151.8476,151.5449,151.8476,78583.0
2022-03-29 14:30:00,160.55,160.83,160.52,160.79,167395.0,151.8381,152.1029,151.8097,152.0651,167395.0
2022-03-29 15:00:00,160.77,161.03,160.69,161.02,101292.0,152.0462,152.292,151.9705,152.2826,101292.0
2022-03-29 15:30:00,161.03,161.24,160.78,161.12,302150.0,152.292,152.4907,152.0556,152.3772,302150.0
2022-03-30 09:30:00,160.69,160.93,160.45,160.92,94549.0,151.9705,152.1975,151.7435,152.188,94549.0
2022-03-30 10:00:00,160.94,161.01,160.39,160.41,56503.0,152.2069,152.2731,151.6868,151.7057,56503.0
2022-03-30 10:30:00,160.43,160.65,160.35,160.41,629014.0,151.7246,151.9327,151.6489,151.7057,629014.0
2022-03-30 11:00:00,160.42,160.56,160.08,160.21,69271.0,151.7151,151.8476,151.3936,151.5165,69271.0
2022-03-30 11:30:00,160.2,160.35,160.16,160.19,26078.0,151.5071,151.6489,151.4693,151.4976,26078.0
2022-03-30 12:00:00,160.25,160.35,160.08,160.18,69184.0,151.5544,151.6489,151.3936,151.4882,69184.0
2022-03-30 12:30:00,160.18,160.33,160.14,160.25,42781.0,151.4882,151.63,151.4503,151.5544,42781.0
2022-03-30 13:00:00,160.24,160.24,159.79,159.82,38954.0,151.5449,151.5449,151.1193,151.1477,38954.0
2022-03-30 13:30:00,159.82,159.91,159.71,159.8,150314.0,151.1477,151.2328,151.0437,151.1288,150314.0
2022-03-30 14:00:00,159.78,160.07,159.75,159.82,141376.0,151.1099,151.3841,151.0815,151.1477,141376.0
2022-03-30 14:30:00,159.81,159.9,159.52,159.54,76175.0,151.1382,151.2234,150.864,150.8829,76175.0
2022-03-30 15:00:00,159.52,159.55,159.12,159.3,74715.0,150.864,150.8924,150.4857,150.6559,74715.0
2022-03-30 15:30:00,159.3,159.89,159.28,159.88,277546.0,150.6559,151.2139,150.637,151.2045,277546.0
2022-03-31 09:30:00,159.67,160.11,159.47,159.98,124056.0,151.0058,151.422,150.8167,151.299,124056.0
2022-03-31 10:00:00,159.86,159.87,159.41,159.66,98091.0,151.1855,151.195,150.76,150.9964,98091.0
2022-03-31 10:30:00,159.66,160.2,159.56,160.12,145482.0,150.9964,151.5071,150.9018,151.4314,145482.0
2022-03-31 11:00:00,160.13,160.18,159.84,159.84,79542.0,151.4409,151.4882,151.1666,151.1666,79542.0
2022-03-31 11:30:00,159.85,159.97,159.7,159.9,52006.0,151.1761,151.2896,151.0342,151.2234,52006.0
2022-03-31 12:00:00,159.89,159.95,159.54,159.6,55813.0,151.2139,151.2707,150.8829,150.9396,55813.0
2022-03-31 12:30:00,159.6,159.76,159.54,159.59,34117.0,150.9396,151.091,150.8829,150.9302,34117.0
2022-03-31 13:00:00,159.58,159.66,159.42,159.62,61539.0,150.9207,150.9964,150.7694,150.9586,61539.0
2022-03-31 13:30:00,159.61,159.74,159.5,159.6,67141.0,150.9491,151.072,150.8451,150.9396,67141.0
2022-03-31 14:00:00,159.57,159.58,159.13,159.25,163335.0,150.9113,150.9207,150.4951,150.6086,163335.0
2022-03-31 14:30:00,159.25,159.28,159.06,159.2,113151.0,150.6086,150.637,150.4289,150.5614,113151.0
2022-03-31 15:00:00,159.29,159.46,158.8,158.86,374498.0,150.6465,150.8072,150.1831,150.2398,374498.0
2022-03-31 15:30:00,158.86,158.89,157.63,157.71,441290.0,150.2398,150.2682,149.0765,149.1522,441290.0
2022-04-01 09:30:00,158.42,158.53,158.11,158.44,151903.0,149.8237,149.9277,149.5305,149.8426,151903.0
2022-04-01 10:00:00,158.42,158.55,157.35,157.41,294997.0,149.8237,149.9466,148.8117,148.8685,294997.0
2022-04-01 10:30:00,157.4,157.7,157.34,157.56,299345.0,148.859,149.1427,148.8023,149.0103,299345.0
2022-04-01 11:00:00,157.58,157.87,157.49,157.74,41473.0,149.0293,149.3035,148.9441,149.1806,41473.0
2022-04-01 11:30:00,157.75,157.77,157.32,157.4,120645.0,149.19,149.2089,148.7834,148.859,120645.0
2022-04-01 12:00:00,157.39,157.39,157.09,157.33,47660.0,148.8496,148.8496,148.5658,148.7928,47660.0
2022-04-01 12:30:00,157.28,157.32,156.96,157.22,39084.0,148.7455,148.7834,148.4429,148.6888,39084.0
2022-04-01 13:00:00,157.2,157.25,156.93,157.08,35369.0,148.6699,148.7172,148.4145,148.5564,35369.0
2022-04-01 13:30:00,157.08,157.52,157.06,157.47,51284.0,148.5564,148.9725,148.5375,148.9252,51284.0
2022-04-01 14:00:00,157.46,158.01,157.45,158.0,71166.0,148.9158,149.4359,148.9063,149.4265,71166.0
2022-04-01 14:30:00,158.04,158.19,157.87,157.89,82590.0,149.4643,149.6062,149.3035,149.3224,82590.0
2022-04-01 15:00:00,157.9,158.14,157.58,157.69,139296.0,149.3319,149.5589,149.0293,149.1333,139296.0
2022-04-01 15:30:00,157.69,158.26,157.46,158.22,391019.0,149.1333,149.6724,148.9158,149.6345,391019.0
2022-04-04 09:30:00,158.31,158.31,157.49,158.03,117150.0,149.7196,149.7196,148.9441,149.4548,117150.0
2022-04-04 10:00:00,158.02,158.14,157.61,158.03,108730.0,149.4454,149.5589,149.0576,149.4548,108730.0
2022-04-04 10:30:00,158.06,158.16,157.84,157.92,77952.0,149.4832,149.5778,149.2751,149.3508,77952.0
2022-04-04 11:00:00,157.91,158.17,157.88,158.12,79250.0,149.3413,149.5872,149.313,149.54,79250.0
2022-04-04 11:30:00,158.16,158.34,158.09,158.3,205137.0,149.5778,149.748,149.5116,149.7102,205137.0
2022-04-04 12:00:00,158.3,158.34,158.21,158.26,113682.0,149.7102,149.748,149.6251,149.6724,113682.0
2022-04-04 12:30:00,158.25,158.31,158.05,158.06,78696.0,149.6629,149.7196,149.4738,149.4832,78696.0
2022-04-04 13:00:00,158.04,158.21,157.97,158.16,50203.0,149.4643,149.6251,149.3981,149.5778,50203.0
2022-04-04 13:30:00,158.15,158.37,158.13,158.36,58431.0,149.5683,149.7764,149.5494,149.7669,58431.0
2022-04-04 14:00:00,158.35,158.46,158.2,158.45,145235.0,149.7575,149.8615,149.6156,149.852,145235.0
2022-04-04 14:30:00,158.46,158.56,158.37,158.48,60766.0,149.8615,149.9561,149.7764,149.8804,60766.0
2022-04-04 15:00:00,158.47,158.57,158.42,158.48,91151.0,149.871,149.9655,149.8237,149.8804,91151.0
2022-04-04 15:30:00,158.48,158.68,158.31,158.55,254353.0,149.8804,150.0696,149.7196,149.9466,254353.0
2022-04-05 09:30:00,158.21,159.04,158.21,158.87,68626.0,149.6251,150.41,149.6251,150.2493,68626.0
2022-04-05 10:00:00,158.81,159.08,157.66,157.86,156986.0,150.1925,150.4479,149.1049,149.2941,156986.0
2022-04-05 10:30:00,157.85,158.32,157.79,158.16,56527.0,149.2846,149.7291,149.2279,149.5778,56527.0
2022-04-05 11:00:00,158.16,158.22,157.97,158.14,72177.0,149.5778,149.6345,149.3981,149.5589,72177.0
2022-04-05 11:30:00,158.11,158.31,157.78,157.8,48695.0,149.5305,149.7196,149.2184,149.2373,48695.0
2022-04-05 12:00:00,157.79,157.91,157.56,157.62,39353.0,149.2279,149.3413,149.0103,149.0671,39353.0
2022-04-05 12:30:00,157.59,157.86,157.56,157.83,166436.0,149.0387,149.2941,149.0103,149.2657,166436.0
2022-04-05 13:00:00,157.82,158.2,157.78,158.06,37663.0,149.2562,149.6156,149.2184,149.4832,37663.0
2022-04-05 13:30:00,158.02,158.02,157.52,157.63,39363.0,149.4454,149.4454,148.9725,149.0765,39363.0
2022-04-05 14:00:00,157.61,157.75,157.49,157.57,105519.0,149.0576,149.19,148.9441,149.0198,105519.0
2022-04-05 14:30:00,157.57,157.63,157.37,157.4,82882.0,149.0198,149.0765,148.8307,148.859,82882.0
2022-04-05 15:00:00,157.43,157.49,157.01,157.04,97136.0,148.8874,148.9441,148.4902,148.5186,97136.0
2022-04-05 15:30:00,157.03,157.04,156.45,156.88,290182.0,148.5091,148.5186,147.9606,148.3672,290182.0
2022-04-06 09:30:00,155.79,155.88,155.29,155.35,224622.0,147.3364,147.4215,146.8635,146.9203,224622.0
2022-04-06 10:00:00,155.36,155.5,154.98,155.34,93133.0,146.9297,147.0621,146.5703,146.9108,93133.0
2022-04-06 10:30:00,155.35,155.68,155.27,155.38,88211.0,146.9203,147.2324,146.8446,146.9486,88211.0
2022-04-06 11:00:00,155.37,155.78,155.37,155.66,92073.0,146.9392,147.3269,146.9392,147.2134,92073.0
2022-04-06 11:30:00,155.7,156.0,155.54,155.77,221241.0,147.2513,147.535,147.1,147.3175,221241.0
2022-04-06 12:00:00,155.78,155.88,155.48,155.61,36703.0,147.3269,147.4215,147.0432,147.1662,36703.0
2022-04-06 12:30:00,155.6,155.74,155.57,155.74,104786.0,147.1567,147.2891,147.1283,147.2891,104786.0
2022-04-06 13:00:00,155.71,156.0,155.64,155.93,25638.0,147.2607,147.535,147.1945,147.4688,25638.0
2022-04-06 13:30:00,155.89,156.12,155.81,155.81,33533.0,147.431,147.6485,147.3553,147.3553,33533.0
2022-04-06 14:00:00,155.76,156.51,154.94,155.37,168325.0,147.308,148.0173,146.5325,146.9392,168325.0
2022-04-06 14:30:00,155.36,156.35,155.32,156.33,105004.0,146.9297,147.866,146.8919,147.8471,105004.0
2022-04-06 15:00:00,156.33,156.57,155.62,155.65,257518.0,147.8471,148.0741,147.1756,147.204,257518.0
2022-04-06 15:30:00,155.6,156.36,155.51,156.06,131283.0,147.1567,147.8755,147.0716,147.5917,131283.0
2022-04-07 09:30:00,155.75,156.16,155.52,155.73,121444.0,147.2986,147.6863,147.081,147.2796,121444.0
2022-04-07 10:00:00,155.73,155.82,155.13,155.18,72714.0,147.2796,147.3648,146.7122,146.7595,72714.0
2022-04-07 10:30:00,155.23,155.48,154.83,155.05,68035.0,146.8068,147.0432,146.4285,146.6365,68035.0
2022-04-07 11:00:00,155.2,155.36,154.82,154.92,38130.0,146.7784,146.9297,146.419,146.5136,38130.0
2022-04-07 11:30:00,154.94,155.18,154.8,155.09,35285.0,146.5325,146.7595,146.4001,146.6744,35285.0
2022-04-07 12:00:00,155.09,155.19,154.9,154.98,40502.0,146.6744,146.7689,146.4947,146.5703,40502.0
2022-04-07 12:30:00,154.95,155.12,154.79,155.0,48317.0,146.542,146.7027,146.3906,146.5893,48317.0
2022-04-07 13:00:00,155.01,155.78,154.98,155.72,48348.0,146.5987,147.3269,146.5703,147.2702,48348.0
2022-04-07 13:30:00,155.76,156.12,155.56,156.07,33033.0,147.308,147.6485,147.1189,147.6012,33033.0
2022-04-07 14:00:00,156.08,156.3,155.93,156.05,40034.0,147.6107,147.8187,147.4688,147.5823,40034.0
2022-04-07 14:30:00,156.0,156.81,156.0,156.74,87895.0,147.535,148.301,147.535,148.2348,87895.0
2022-04-07 15:00:00,156.69,157.11,156.68,156.75,88925.0,148.1876,148.5848,148.1781,148.2443,88925.0
2022-04-07 15:30:00,156.74,157.2,156.52,156.59,304351.0,148.2348,148.6699,148.0268,148.093,304351.0
2022-04-08 09:30:00,156.5,156.73,155.99,156.08,125755.0,148.0079,148.2254,147.5255,147.6107,125755.0
2022-04-08 10:00:00,156.08,156.64,156.04,156.55,45481.0,147.6107,148.1403,147.5728,148.0551,45481.0
2022-04-08 10:30:00,156.67,157.65,156.66,157.63,61693.0,148.1686,149.0955,148.1592,149.0765,61693.0
2022-04-08 11:00:00,157.61,157.77,157.43,157.55,297996.0,149.0576,149.2089,148.8874,149.0009,297996.0
2022-04-08 11:30:00,157.55,157.75,157.44,157.62,293425.0,149.0009,149.19,148.8969,149.0671,293425.0
2022-04-08 12:00:00,157.54,157.81,157.35,157.75,240902.0,148.9914,149.2468,148.8117,149.19,240902.0
2022-04-08 12:30:00,157.74,157.75,157.43,157.64,358050.0,149.1806,149.19,148.8874,149.086,358050.0
2022-04-08 13:00:00,157.66,157.66,157.37,157.42,21334.0,149.1049,149.1049,148.8307,148.8779,21334.0
2022-04-08 13:30:00,157.39,157.4,157.25,157.33,75863.0,148.8496,148.859,148.7172,148.7928,75863.0
2022-04-08 14:00:00,157.31,157.5,157.01,157.09,104670.0,148.7739,148.9536,148.4902,148.5658,104670.0
2022-04-08 14:30:00,157.07,157.4,156.98,157.27,57591.0,148.5469,148.859,148.4618,148.7361,57591.0
2022-04-08 15:00:00,157.24,157.52,157.18,157.36,80942.0,148.7077,148.9725,148.651,148.8212,80942.0
2022-04-08 15:30:00,157.4,157.43,156.65,156.88,136796.0,148.859,148.8874,148.1497,148.3672,136796.0
2022-04-11 09:30:00,156.12,156.81,155.96,156.81,128605.0,147.6485,148.301,147.4972,148.301,128605.0
2022-04-11 10:00:00,156.73,157.03,156.42,156.54,47925.0,148.2254,148.5091,147.9322,148.0457,47925.0
2022-04-11 10:30:00,156.46,156.54,156.27,156.35,111241.0,147.97,148.0457,147.7903,147.866,111241.0
2022-04-11 11:00:00,156.35,156.4,155.98,156.1,23902.0,147.866,147.9133,147.5161,147.6296,23902.0
2022-04-11 11:30:00,156.09,156.34,156.09,156.15,76596.0,147.6201,147.8565,147.6201,147.6769,76596.0
2022-04-11 12:00:00,156.13,156.23,156.03,156.05,179676.0,147.6579,147.7525,147.5634,147.5823,179676.0
2022-04-11 12:30:00,156.05,156.08,155.73,155.87,48720.0,147.5823,147.6107,147.2796,147.412,48720.0
2022-04-11 13:00:00,155.9,156.07,155.71,155.78,90576.0,147.4404,147.6012,147.2607,147.3269,90576.0
2022-04-11 13:30:00,155.83,156.07,155.76,156.06,64067.0,147.3742,147.6012,147.308,147.5917,64067.0
2022-04-11 14:00:00,156.07,156.13,155.74,155.91,54186.0,147.6012,147.6579,147.2891,147.4499,54186.0
2022-04-11 14:30:00,155.86,156.28,155.79,156.22,74623.0,147.4026,147.7998,147.3364,147.7431,74623.0
2022-04-11 15:00:00,156.22,156.37,155.76,155.76,82145.0,147.7431,147.8849,147.308,147.308,82145.0
2022-04-11 15:30:00,155.77,155.78,155.19,155.36,207326.0,147.3175,147.3269,146.7689,146.9297,207326.0
2022-04-12 09:30:00,155.93,157.27,155.93,157.03,108143.0,147.4688,148.7361,147.4688,148.5091,108143.0
2022-04-12 10:00:00,157.04,157.08,156.48,156.52,126913.0,148.5186,148.5564,147.9889,148.0268,126913.0
2022-04-12 10:30:00,156.53,156.67,156.24,156.42,140109.0,148.0362,148.1686,147.762,147.9322,140109.0
2022-04-12 11:00:00,156.41,156.92,156.32,156.85,56670.0,147.9227,148.4051,147.8376,148.3389,56670.0
2022-04-12 11:30:00,156.9,157.01,156.76,156.82,63756.0,148.3862,148.4902,148.2538,148.3105,63756.0
2022-04-12 12:00:00,156.83,156.84,156.15,156.2,71387.0,148.32,148.3294,147.6769,147.7241,71387.0
2022-04-12 12:30:00,156.18,156.28,155.96,156.15,53406.0,147.7052,147.7998,147.4972,147.6769,53406.0
2022-04-12 13:00:00,156.13,156.31,155.88,156.01,232287.0,147.6579,147.8282,147.4215,147.5444,232287.0
2022-04-12 13:30:00,156.01,156.08,155.23,155.27,49728.0,147.5444,147.6107,146.8068,146.8446,49728.0
2022-04-12 14:00:00,155.27,155.5,155.02,155.04,92791.0,146.8446,147.0621,146.6082,146.6271,92791.0
2022-04-12 14:30:00,155.08,155.2,154.87,155.06,69797.0,146.6649,146.7784,146.4663,146.646,69797.0
2022-04-12 15:00:00,155.04,155.06,154.37,154.46,108744.0,146.6271,146.646,145.9934,146.0786,108744.0
2022-04-12 15:30:00,154.46,154.99,154.35,154.88,284329.0,146.0786,146.5798,145.9745,146.4758,284329.0
2022-04-13 09:30:00,154.99,155.88,154.99,155.46,115851.0,146.5798,147.4215,146.5798,147.0243,115851.0
2022-04-13 10:00:00,155.49,155.52,155.06,155.2,67257.0,147.0527,147.081,146.646,146.7784,67257.0
2022-04-13 10:30:00,155.18,155.68,155.16,155.62,139928.0,146.7595,147.2324,146.7406,147.1756,139928.0
2022-04-13 11:00:00,155.62,156.12,155.59,156.09,76179.0,147.1756,147.6485,147.1472,147.6201,76179.0
2022-04-13 11:30:00,156.12,156.23,155.73,155.82,63476.0,147.6485,147.7525,147.2796,147.3648,63476.0
2022-04-13 12:00:00,155.8,156.1,155.8,155.93,91448.0,147.3458,147.6296,147.3458,147.4688,91448.0
2022-04-13 12:30:00,155.96,156.29,155.96,156.13,81123.0,147.4972,147.8093,147.4972,147.6579,81123.0
2022-04-13 13:00:00,156.14,156.39,156.13,156.23,67874.0,147.6674,147.9038,147.6579,147.7525,67874.0
2022-04-13 13:30:00,156.26,156.27,156.03,156.2,33654.0,147.7809,147.7903,147.5634,147.7241,33654.0
2022-04-13 14:00:00,156.2,156.33,156.1,156.22,100131.0,147.7241,147.8471,147.6296,147.7431,100131.0
2022-04-13 14:30:00,156.22,156.49,156.2,156.42,116185.0,147.7431,147.9984,147.7241,147.9322,116185.0
2022-04-13 15:00:00,156.41,156.61,156.28,156.54,76742.0,147.9227,148.1119,147.7998,148.0457,76742.0
2022-04-13 15:30:00,156.54,156.79,156.5,156.61,281928.0,148.0457,148.2821,148.0079,148.1119,281928.0
2022-04-14 09:30:00,156.8,157.54,156.48,156.72,125603.0,148.2916,148.9914,147.9889,148.2159,125603.0
2022-04-14 10:00:00,156.7,157.11,156.29,156.61,92121.0,148.197,148.5848,147.8093,148.1119,92121.0
2022-04-14 10:30:00,156.63,156.85,156.49,156.62,86386.0,148.1308,148.3389,147.9984,148.1213,86386.0
2022-04-14 11:00:00,156.59,156.81,156.49,156.77,26682.0,148.093,148.301,147.9984,148.2632,26682.0
2022-04-14 11:30:00,156.83,156.83,156.32,156.36,18553.0,148.32,148.32,147.8376,147.8755,18553.0
2022-04-14 12:00:00,156.32,156.49,156.16,156.18,41537.0,147.8376,147.9984,147.6863,147.7052,41537.0
2022-04-14 12:30:00,156.17,156.23,156.01,156.22,38407.0,147.6958,147.7525,147.5444,147.7431,38407.0
2022-04-14 13:00:00,156.26,156.27,156.03,156.16,50035.0,147.7809,147.7903,147.5634,147.6863,50035.0
2022-04-14 13:30:00,156.17,156.6,156.16,156.6,54136.0,147.6958,148.1024,147.6863,148.1024,54136.0
2022-04-14 14:00:00,156.61,156.78,156.36,156.54,135729.0,148.1119,148.2727,147.8755,148.0457,135729.0
2022-04-14 14:30:00,156.53,156.57,155.98,155.99,100658.0,148.0362,148.0741,147.5161,147.5255,100658.0
2022-04-14 15:00:00,155.99,156.15,155.79,155.95,102138.0,147.5255,147.6769,147.3364,147.4877,102138.0
2022-04-14 15:30:00,155.95,155.96,155.48,155.52,415391.0,147.4877,147.4972,147.0432,147.081,415391.0
2022-04-18 09:30:00,155.2,156.04,155.19,155.47,205467.0,146.7784,147.5728,146.7689,147.0338,205467.0
2022-04-18 10:00:00,155.44,155.69,155.12,155.38,98048.0,147.0054,147.2418,146.7027,146.9486,98048.0
2022-04-18 10:30:00,155.41,155.73,155.39,155.56,81726.0,146.977,147.2796,146.9581,147.1189,81726.0
2022-04-18 11:00:00,155.56,155.68,155.09,155.19,103624.0,147.1189,147.2324,146.6744,146.7689,103624.0
2022-04-18 11:30:00,155.17,155.23,154.75,155.03,54994.0,146.75,146.8068,146.3528,146.6176,54994.0
2022-04-18 12:00:00,155.01,155.01,154.67,154.73,62080.0,146.5987,146.5987,146.2772,146.3339,62080.0
2022-04-18 12:30:00,154.72,155.02,154.64,155.0,36275.0,146.3244,146.6082,146.2488,146.5893,36275.0
2022-04-18 13:00:00,155.01,155.29,154.97,155.24,39915.0,146.5987,146.8635,146.5609,146.8162,39915.0
2022-04-18 13:30:00,155.22,155.88,155.21,155.73,76897.0,146.7973,147.4215,146.7879,147.2796,76897.0
2022-04-18 14:00:00,155.77,155.83,155.45,155.58,56265.0,147.3175,147.3742,147.0148,147.1378,56265.0
2022-04-18 14:30:00,155.58,155.76,155.41,155.43,412592.0,147.1378,147.308,146.977,146.9959,412592.0
2022-04-18 15:00:00,155.42,155.45,154.95,154.96,57970.0,146.9865,147.0148,146.542,146.5514,57970.0
2022-04-18 15:30:00,154.95,155.2,154.5,155.19,218184.0,146.542,146.7784,146.1164,146.7689,218184.0
2022-04-19 09:30:00,155.3,156.7,155.3,156.68,122602.0,146.873,148.197,146.873,148.1781,122602.0
2022-04-19 10:00:00,156.71,157.11,156.62,157.1,64888.0,148.2065,148.5848,148.1213,148.5753,64888.0
2022-04-19 10:30:00,157.11,157.43,157.09,157.26,158562.0,148.5848,148.8874,148.5658,148.7266,158562.0
2022-04-19 11:00:00,157.25,157.48,157.14,157.47,66151.0,148.7172,148.9347,148.6131,148.9252,66151.0
2022-04-19 11:30:00,157.47,157.66,157.36,157.5,82530.0,148.9252,149.1049,148.8212,148.9536,82530.0
2022-04-19 12:00:00,157.49,157.69,157.44,157.54,58842.0,148.9441,149.1333,148.8969,148.9914,58842.0
2022-04-19 12:30:00,157.56,157.62,157.4,157.53,35729.0,149.0103,149.0671,148.859,148.982,35729.0
2022-04-19 13:00:00,157.52,157.63,157.34,157.34,44493.0,148.9725,149.0765,148.8023,148.8023,44493.0
2022-04-19 13:30:00,157.44,157.73,157.41,157.66,28030.0,148.8969,149.1711,148.8685,149.1049,28030.0
2022-04-19 14:00:00,157.65,157.68,157.3,157.46,48819.0,149.0955,149.1238,148.7644,148.9158,48819.0
2022-04-19 14:30:00,157.47,157.73,157.4,157.73,30265.0,148.9252,149.1711,148.859,149.1711,30265.0
2022-04-19 15:00:00,157.72,158.09,157.59,158.01,122088.0,149.1617,149.5116,149.0387,149.4359,122088.0
2022-04-19 15:30:00,158.02,158.21,157.74,157.95,481289.0,149.4454,149.6251,149.1806,149.3792,481289.0
2022-04-20 09:30:00,158.62,159.19,158.39,158.67,197521.0,150.0128,150.5519,149.7953,150.0601,197521.0
2022-04-20 10:00:00,158.65,158.97,158.45,158.87,176135.0,150.0412,150.3438,149.852,150.2493,176135.0
2022-04-20 10:30:00,158.88,159.56,158.77,159.47,89451.0,150.2587,150.9018,150.1547,150.8167,89451.0
2022-04-20 11:00:00,159.43,159.43,159.01,159.24,145112.0,150.7789,150.7789,150.3817,150.5992,145112.0
2022-04-20 11:30:00,159.25,159.58,159.24,159.5,84160.0,150.6086,150.9207,150.5992,150.8451,84160.0
2022-04-20 12:00:00,159.51,159.6,159.16,159.22,149400.0,150.8545,150.9396,150.5235,150.5803,149400.0
2022-04-20 12:30:00,159.21,159.71,159.2,159.63,125895.0,150.5708,151.0437,150.5614,150.968,125895.0
2022-04-20 13:00:00,159.63,159.77,159.46,159.49,118395.0,150.968,151.1004,150.8072,150.8356,118395.0
2022-04-20 13:30:00,159.47,159.76,159.43,159.6,83167.0,150.8167,151.091,150.7789,150.9396,83167.0
2022-04-20 14:00:00,159.59,159.7,159.2,159.23,106614.0,150.9302,151.0342,150.5614,150.5897,106614.0
2022-04-20 14:30:00,159.24,159.25,158.63,158.74,110520.0,150.5992,150.6086,150.0223,150.1263,110520.0
2022-04-20 15:00:00,158.74,159.37,158.74,159.24,208366.0,150.1263,150.7221,150.1263,150.5992,208366.0
2022-04-20 15:30:00,159.25,159.47,158.89,158.94,343994.0,150.6086,150.8167,150.2682,150.3155,343994.0
2022-04-21 09:30:00,160.25,160.48,159.85,160.3,441230.0,151.5544,151.7719,151.1761,151.6017,441230.0
2022-04-21 10:00:00,160.27,160.27,159.78,160.01,127114.0,151.5733,151.5733,151.1099,151.3274,127114.0
2022-04-21 10:30:00,160.01,160.09,159.54,159.59,101459.0,151.3274,151.4031,150.8829,150.9302,101459.0
2022-04-21 11:00:00,159.56,159.64,159.2,159.27,184081.0,150.9018,150.9775,150.5614,150.6276,184081.0
2022-04-21 11:30:00,159.28,159.28,158.78,158.83,135039.0,150.637,150.637,150.1641,150.2114,135039.0
2022-04-21 12:00:00,158.78,158.9,158.28,158.3,77739.0,150.1641,150.2776,149.6913,149.7102,77739.0
2022-04-21 12:30:00,158.31,158.51,157.93,157.93,82066.0,149.7196,149.9088,149.3603,149.3603,82066.0
2022-04-21 13:00:00,157.9,158.2,157.54,158.19,96246.0,149.3319,149.6156,148.9914,149.6062,96246.0
2022-04-21 13:30:00,158.2,158.31,157.77,157.81,56910.0,149.6156,149.7196,149.2089,149.2468,56910.0
2022-04-21 14:00:00,157.76,157.76,157.38,157.54,144560.0,149.1995,149.1995,148.8401,148.9914,144560.0
2022-04-21 14:30:00,157.52,157.95,156.93,157.0,219470.0,148.9725,149.3792,148.4145,148.4807,219470.0
2022-04-21 15:00:00,157.0,157.26,156.56,157.21,153276.0,148.4807,148.7266,148.0646,148.6793,153276.0
2022-04-21 15:30:00,157.19,157.22,156.34,156.62,276469.0,148.6604,148.6888,147.8565,148.1213,276469.0
2022-04-22 09:30:00,156.07,156.16,155.01,155.04,536205.0,147.6012,147.6863,146.5987,146.6271,536205.0
2022-04-22 10:00:00,155.07,155.55,154.76,154.79,310375.0,146.6555,147.1094,146.3623,146.3906,310375.0
2022-04-22 10:30:00,154.79,155.01,154.3,154.33,276971.0,146.3906,146.5987,145.9272,145.9556,276971.0
2022-04-22 11:00:00,154.31,154.73,154.26,154.48,132481.0,145.9367,146.3339,145.8894,146.0975,132481.0
2022-04-22 11:30:00,154.47,154.55,153.84,153.86,112481.0,146.088,146.1637,145.4922,145.5111,112481.0
2022-04-22 12:00:00,153.83,154.26,153.76,154.19,76898.0,145.4827,145.8894,145.4165,145.8232,76898.0
2022-04-22 12:30:00,154.16,154.46,153.94,153.96,165809.0,145.7948,146.0786,145.5868,145.6057,165809.0
2022-04-22 13:00:00,153.97,154.04,153.66,153.89,91872.0,145.6151,145.6813,145.322,145.5395,91872.0
2022-04-22 13:30:00,153.86,153.94,153.46,153.46,122160.0,145.5111,145.5868,145.1328,145.1328,122160.0
2022-04-22 14:00:00,153.45,153.79,153.31,153.45,93803.0,145.1234,145.4449,144.991,145.1234,93803.0
2022-04-22 14:30:00,153.46,153.51,152.74,152.94,126606.0,145.1328,145.1801,144.4519,144.641,126606.0
2022-04-22 15:00:00,152.94,153.57,152.66,153.27,172264.0,144.641,145.2369,144.3762,144.9531,172264.0
2022-04-22 15:30:00,153.28,153.85,152.27,152.41,667765.0,144.9626,145.5017,144.0074,144.1398,667765.0
2022-04-25 09:30:00,151.5,151.53,149.96,149.98,277543.0,143.2792,143.3075,141.8227,141.8417,277543.0
2022-04-25 10:00:00,149.95,150.71,149.78,150.52,437701.0,141.8133,142.532,141.6525,142.3524,437701.0
2022-04-25 10:30:00,150.43,150.98,149.79,149.8,278494.0,142.2672,142.7874,141.662,141.6714,278494.0
2022-04-25 11:00:00,149.81,150.42,149.71,150.07,149741.0,141.6809,142.2578,141.5863,141.9268,149741.0
2022-04-25 11:30:00,150.09,150.28,149.41,149.78,97582.0,141.9457,142.1254,141.3026,141.6525,97582.0
2022-04-25 12:00:00,149.78,150.75,149.59,150.47,87772.0,141.6525,142.5699,141.4728,142.3051,87772.0
2022-04-25 12:30:00,150.48,150.97,150.36,150.65,86784.0,142.3145,142.7779,142.201,142.4753,86784.0
2022-04-25 13:00:00,150.7,151.28,150.28,150.94,94020.0,142.5226,143.0711,142.1254,142.7496,94020.0
2022-04-25 13:30:00,150.94,151.12,150.58,150.76,219453.0,142.7496,142.9198,142.4091,142.5793,219453.0
2022-04-25 14:00:00,150.81,151.94,150.55,151.94,136559.0,142.6266,143.6953,142.3807,143.6953,136559.0
2022-04-25 14:30:00,151.96,152.28,151.63,151.86,189045.0,143.7142,144.0168,143.4021,143.6196,189045.0
2022-04-25 15:00:00,151.84,152.63,151.4,152.53,307318.0,143.6007,144.3479,143.1846,144.2533,307318.0
2022-04-25 15:30:00,152.52,153.03,152.4,152.89,527979.0,144.2438,144.7262,144.1303,144.5937,527979.0
2022-04-26 09:30:00,151.94,152.16,151.63,151.85,182641.0,143.6953,143.9034,143.4021,143.6102,182641.0
2022-04-26 10:00:00,151.82,152.21,150.93,151.36,363904.0,143.5818,143.9506,142.7401,143.1468,363904.0
2022-04-26 10:30:00,151.36,151.37,150.67,150.92,167692.0,143.1468,143.1562,142.4942,142.7306,167692.0
2022-04-26 11:00:00,150.9,151.08,150.64,150.9,173165.0,142.7117,142.882,142.4658,142.7117,173165.0
2022-04-26 11:30:00,150.84,150.96,150.37,150.4,448209.0,142.655,142.7685,142.2105,142.2389,448209.0
2022-04-26 12:00:00,150.37,151.24,150.31,151.16,125215.0,142.2105,143.0333,142.1537,142.9576,125215.0
2022-04-26 12:30:00,151.14,151.25,150.69,151.25,61302.0,142.9387,143.0427,142.5131,143.0427,61302.0
2022-04-26 13:00:00,151.21,151.21,150.11,150.16,69796.0,143.0049,143.0049,141.9646,142.0119,69796.0
2022-04-26 13:30:00,150.1,150.59,149.97,150.21,56138.0,141.9551,142.4186,141.8322,142.0592,56138.0
2022-04-26 14:00:00,150.28,150.76,150.08,150.71,82151.0,142.1254,142.5793,141.9362,142.532,82151.0
2022-04-26 14:30:00,150.67,150.75,150.08,150.58,94488.0,142.4942,142.5699,141.9362,142.4091,94488.0
2022-04-26 15:00:00,150.65,150.72,149.62,149.73,138997.0,142.4753,142.5415,141.5012,141.6052,138997.0
2022-04-26 15:30:00,149.69,149.8,149.13,149.13,306301.0,141.5674,141.6714,141.0378,141.0378,306301.0
2022-04-27 09:30:00,149.53,150.75,149.29,150.53,381704.0,141.4161,142.5699,141.1891,142.3618,381704.0
2022-04-27 10:00:00,150.57,150.92,148.96,148.96,252559.0,142.3996,142.7306,140.877,140.877,252559.0
2022-04-27 10:30:00,148.91,149.8,148.57,149.43,151905.0,140.8297,141.6714,140.5082,141.3215,151905.0
2022-04-27 11:00:00,149.45,150.01,149.21,149.87,267667.0,141.3404,141.87,141.1134,141.7376,267667.0
2022-04-27 11:30:00,150.11,150.42,149.86,150.1,104079.0,141.9646,142.2578,141.7282,141.9551,104079.0
2022-04-27 12:00:00,150.14,150.79,149.91,150.76,71812.0,141.993,142.6077,141.7755,142.5793,71812.0
2022-04-27 12:30:00,150.82,151.03,150.55,150.83,112228.0,142.6361,142.8347,142.3807,142.6455,112228.0
2022-04-27 13:00:00,150.76,150.92,150.08,150.66,309705.0,142.5793,142.7306,141.9362,142.4848,309705.0
2022-04-27 13:30:00,150.62,150.92,150.35,150.91,145912.0,142.4469,142.7306,142.1916,142.7212,145912.0
2022-04-27 14:00:00,150.9,150.9,150.51,150.58,176373.0,142.7117,142.7117,142.3429,142.4091,176373.0
2022-04-27 14:30:00,150.54,150.92,149.85,149.97,132343.0,142.3713,142.7306,141.7187,141.8322,132343.0
2022-04-27 15:00:00,149.94,150.03,149.52,149.85,192459.0,141.8038,141.8889,141.4066,141.7187,192459.0
2022-04-27 15:30:00,149.84,149.98,149.2,149.38,423239.0,141.7093,141.8417,141.104,141.2742,423239.0
2022-04-28 09:30:00,150.74,150.74,149.81,150.07,331940.0,142.5604,142.5604,141.6809,141.9268,331940.0
2022-04-28 10:00:00,150.07,150.07,149.01,149.1,151153.0,141.9268,141.9268,140.9243,141.0094,151153.0
2022-04-28 10:30:00,149.1,149.36,148.72,149.28,152679.0,141.0094,141.2553,140.65,141.1796,152679.0
2022-04-28 11:00:00,149.3,149.77,149.26,149.69,104722.0,141.1986,141.643,141.1607,141.5674,104722.0
2022-04-28 11:30:00,149.69,149.87,149.34,149.76,138207.0,141.5674,141.7376,141.2364,141.6336,138207.0
2022-04-28 12:00:00,149.79,150.58,149.6,150.58,153305.0,141.662,142.4091,141.4823,142.4091,153305.0
2022-04-28 12:30:00,150.63,151.41,150.57,151.4,347377.0,142.4564,143.1941,142.3996,143.1846,347377.0
2022-04-28 13:00:00,151.42,151.95,151.31,151.82,286557.0,143.2035,143.7048,143.0995,143.5818,286557.0
2022-04-28 13:30:00,151.84,152.02,151.65,151.8,217633.0,143.6007,143.771,143.421,143.5629,217633.0
2022-04-28 14:00:00,151.86,152.08,151.73,151.98,112452.0,143.6196,143.8277,143.4967,143.7331,112452.0
2022-04-28 14:30:00,152.0,152.58,151.88,152.45,140722.0,143.752,144.3006,143.6386,144.1776,140722.0
2022-04-28 15:00:00,152.41,152.71,152.37,152.47,241642.0,144.1398,144.4235,144.102,144.1965,241642.0
2022-04-28 15:30:00,152.48,152.49,151.76,152.12,425786.0,144.206,144.2155,143.5251,143.8655,425786.0
2022-04-29 09:30:00,151.42,152.27,151.25,152.16,498944.0,143.2035,144.0074,143.0427,143.9034,498944.0
2022-04-29 10:00:00,152.21,152.24,150.58,150.61,397495.0,143.9506,143.979,142.4091,142.4375,397495.0
2022-04-29 10:30:00,150.58,150.69,150.35,150.56,115722.0,142.4091,142.5131,142.1916,142.3902,115722.0
2022-04-29 11:00:00,150.56,150.75,150.28,150.7,93668.0,142.3902,142.5699,142.1254,142.5226,93668.0
2022-04-29 11:30:00,150.68,151.13,150.59,150.61,136931.0,142.5037,142.9293,142.4186,142.4375,136931.0
2022-04-29 12:00:00,150.6,150.6,149.92,149.98,131108.0,142.428,142.428,141.7849,141.8417,131108.0
2022-04-29 12:30:00,149.96,150.02,149.4,149.56,98277.0,141.8227,141.8795,141.2931,141.4444,98277.0
2022-04-29 13:00:00,149.53,150.14,149.42,149.9,158999.0,141.4161,141.993,141.312,141.766,158999.0
2022-04-29 13:30:00,149.9,150.27,149.51,149.57,126966.0,141.766,142.1159,141.3972,141.4539,126966.0
2022-04-29 14:00:00,149.62,149.71,149.26,149.37,390297.0,141.5012,141.5863,141.1607,141.2648,390297.0
2022-04-29 14:30:00,149.35,149.46,148.63,148.88,114656.0,141.2458,141.3499,140.5649,140.8013,114656.0
2022-04-29 15:00:00,148.88,148.88,148.23,148.28,134378.0,140.8013,140.8013,140.1866,140.2339,134378.0
2022-04-29 15:30:00,148.24,148.64,147.19,147.56,856121.0,140.1961,140.5744,139.203,139.553,856121.0
2022-05-02 09:30:00,147.6,148.13,146.87,147.81,377898.0,139.5908,140.092,138.9004,139.7894,377898.0
2022-05-02 10:00:00,147.78,148.66,147.05,148.44,369474.0,139.761,140.5933,139.0706,140.3852,369474.0
2022-05-02 10:30:00,148.43,148.83,147.67,147.69,147495.0,140.3758,140.7541,139.657,139.6759,147495.0
2022-05-02 11:00:00,147.65,147.72,146.77,146.88,178778.0,139.6381,139.7043,138.8058,138.9099,178778.0
2022-05-02 11:30:00,146.93,147.39,146.67,147.35,174344.0,138.9572,139.3922,138.7113,139.3544,174344.0
2022-05-02 12:00:00,147.3,147.51,146.66,147.12,153408.0,139.3071,139.5057,138.7018,139.1368,153408.0
2022-05-02 12:30:00,147.21,147.32,146.18,146.25,123819.0,139.222,139.326,138.2479,138.3141,123819.0
2022-05-02 13:00:00,146.29,146.63,145.93,146.08,143616.0,138.3519,138.6734,138.0114,138.1533,143616.0
2022-05-02 13:30:00,146.12,146.37,145.48,145.67,219947.0,138.1911,138.4275,137.5858,137.7655,219947.0
2022-05-02 14:00:00,145.65,146.05,144.96,145.21,176192.0,137.7466,138.1249,137.0941,137.3305,176192.0
2022-05-02 14:30:00,145.21,145.63,144.74,145.22,256628.0,137.3305,137.7277,136.886,137.3399,256628.0
2022-05-02 15:00:00,145.21,147.21,145.21,147.05,369482.0,137.3305,139.222,137.3305,139.0706,369482.0
2022-05-02 15:30:00,147.06,147.87,146.91,147.87,1018656.0,139.0801,139.8461,138.9382,139.8461,1018656.0
2022-05-03 09:30:00,148.12,148.77,147.92,148.37,381159.0,140.0826,140.6973,139.8934,140.319,381159.0
2022-05-03 10:00:00,148.51,148.9,148.0,148.81,122122.0,140.4514,140.8203,139.9691,140.7351,122122.0
2022-05-03 10:30:00,148.84,149.06,148.15,148.63,233844.0,140.7635,140.9716,140.111,140.5649,233844.0
2022-05-03 11:00:00,148.59,149.78,148.45,149.6,115086.0,140.5271,141.6525,140.3947,141.4823,115086.0
2022-05-03 11:30:00,149.63,150.03,149.52,149.62,173837.0,141.5106,141.8889,141.4066,141.5012,173837.0
2022-05-03 12:00:00,149.64,149.87,149.06,149.39,78542.0,141.5201,141.7376,140.9716,141.2837,78542.0
2022-05-03 12:30:00,149.23,149.48,149.04,149.3,56198.0,141.1324,141.3688,140.9527,141.1986,56198.0
2022-05-03 13:00:00,149.34,149.81,149.34,149.46,45426.0,141.2364,141.6809,141.2364,141.3499,45426.0
2022-05-03 13:30:00,149.51,149.81,149.43,149.52,87620.0,141.3972,141.6809,141.3215,141.4066,87620.0
2022-05-03 14:00:00,149.51,149.52,148.53,148.57,70290.0,141.3972,141.4066,140.4703,140.5082,70290.0
2022-05-03 14:30:00,148.58,149.52,148.31,149.49,119359.0,140.5176,141.4066,140.2623,141.3782,119359.0
2022-05-03 15:00:00,149.52,149.69,148.98,149.24,70471.0,141.4066,141.5674,140.8959,141.1418,70471.0
2022-05-03 15:30:00,149.27,149.42,148.6,149.04,334573.0,141.1702,141.312,140.5365,140.9527,334573.0
2022-05-04 09:30:00,149.3,149.63,149.0,149.2,247644.0,141.1986,141.5106,140.9148,141.104,247644.0
2022-05-04 10:00:00,149.2,149.21,148.73,148.99,97441.0,141.104,141.1134,140.6595,140.9054,97441.0
2022-05-04 10:30:00,148.99,149.11,148.58,148.94,154466.0,140.9054,141.0189,140.5176,140.8581,154466.0
2022-05-04 11:00:00,148.95,149.01,148.57,148.66,68173.0,140.8675,140.9243,140.5082,140.5933,68173.0
2022-05-04 11:30:00,148.65,148.92,148.38,148.75,121596.0,140.5838,140.8392,140.3285,140.6784,121596.0
2022-05-04 12:00:00,148.74,149.34,148.66,149.28,120058.0,140.6689,141.2364,140.5933,141.1796,120058.0
2022-05-04 12:30:00,149.29,149.56,149.22,149.53,112656.0,141.1891,141.4444,141.1229,141.4161,112656.0
2022-05-04 13:00:00,149.57,149.65,149.08,149.12,80164.0,141.4539,141.5296,140.9905,141.0283,80164.0
2022-05-04 13:30:00,149.06,149.55,148.81,149.28,59031.0,140.9716,141.435,140.7351,141.1796,59031.0
2022-05-04 14:00:00,149.42,149.95,148.6,149.77,121728.0,141.312,141.8133,140.5365,141.643,121728.0
2022-05-04 14:30:00,149.86,151.63,148.17,151.42,376593.0,141.7282,143.4021,140.1299,143.2035,376593.0
2022-05-04 15:00:00,151.45,152.59,151.33,152.58,204141.0,143.2319,144.31,143.1184,144.3006,204141.0
2022-05-04 15:30:00,152.56,153.46,152.56,153.26,515831.0,144.2817,145.1328,144.2817,144.9437,515831.0
2022-05-05 09:30:00,151.91,152.15,151.14,151.36,422528.0,143.6669,143.8939,142.9387,143.1468,422528.0
2022-05-05 10:00:00,151.33,151.33,150.19,150.28,261012.0,143.1184,143.1184,142.0403,142.1254,261012.0
2022-05-05 10:30:00,150.17,150.39,149.3,149.7,333362.0,142.0213,142.2294,141.1986,141.5768,333362.0
2022-05-05 11:00:00,149.7,149.86,148.63,148.86,248505.0,141.5768,141.7282,140.5649,140.7824,248505.0
2022-05-05 11:30:00,148.89,149.52,148.07,148.12,244646.0,140.8108,141.4066,140.0353,140.0826,244646.0
2022-05-05 12:00:00,148.03,148.84,147.6,148.62,283558.0,139.9975,140.7635,139.5908,140.5555,283558.0
2022-05-05 12:30:00,148.57,148.89,147.99,148.89,109170.0,140.5082,140.8108,139.9596,140.8108,109170.0
2022-05-05 13:00:00,148.95,149.62,148.79,149.11,332165.0,140.8675,141.5012,140.7162,141.0189,332165.0
2022-05-05 13:30:00,149.06,149.47,148.43,148.65,118497.0,140.9716,141.3593,140.3758,140.5838,118497.0
2022-05-05 14:00:00,148.63,149.17,148.0,148.0,136077.0,140.5649,141.0756,139.9691,139.9691,136077.0
2022-05-05 14:30:00,148.01,148.79,147.84,148.37,145144.0,139.9786,140.7162,139.8178,140.319,145144.0
2022-05-05 15:00:00,148.37,148.41,147.3,147.44,534685.0,140.319,140.3568,139.3071,139.4395,534685.0
2022-05-05 15:30:00,147.38,148.78,147.18,148.64,744419.0,139.3827,140.7068,139.1936,140.5744,744419.0
2022-05-06 09:30:00,147.77,147.77,145.27,145.49,417661.0,139.7516,139.7516,137.3872,137.5953,417661.0
2022-05-06 10:00:00,145.5,147.01,145.21,146.56,393352.0,137.6048,139.0328,137.3305,138.6072,393352.0
2022-05-06 10:30:00,146.45,147.72,145.74,147.5,203978.0,138.5032,139.7043,137.8317,139.4962,203978.0
2022-05-06 11:00:00,147.45,148.21,147.08,147.79,160971.0,139.4489,140.1677,139.099,139.7705,160971.0
2022-05-06 11:30:00,147.87,147.87,146.49,146.58,185818.0,139.8461,139.8461,138.541,138.6261,185818.0
2022-05-06 12:00:00,146.55,147.64,146.45,147.31,102503.0,138.5978,139.6286,138.5032,139.3165,102503.0
2022-05-06 12:30:00,147.32,148.07,146.95,148.0,140156.0,139.326,140.0353,138.9761,139.9691,140156.0
2022-05-06 13:00:00,147.96,148.2,147.06,147.45,207493.0,139.9313,140.1582,139.0801,139.4489,207493.0
2022-05-06 13:30:00,147.41,147.68,146.77,146.85,88888.0,139.4111,139.6665,138.8058,138.8815,88888.0
2022-05-06 14:00:00,146.78,147.03,146.16,146.26,133946.0,138.8153,139.0517,138.2289,138.3235,133946.0
2022-05-06 14:30:00,146.28,146.91,146.0,146.43,122453.0,138.3424,138.9382,138.0776,138.4843,122453.0
2022-05-06 15:00:00,146.45,146.54,145.92,146.35,202824.0,138.5032,138.5883,138.002,138.4086,202824.0
2022-05-06 15:30:00,146.31,147.79,146.29,147.31,512122.0,138.3708,139.7705,138.3519,139.3165,512122.0
2022-05-09 09:30:00,145.27,145.77,144.75,145.61,736401.0,137.3872,137.8601,136.8954,137.7088,736401.0
2022-05-09 10:00:00,145.6,145.67,144.42,144.52,312332.0,137.6993,137.7655,136.5834,136.6779,312332.0
2022-05-09 10:30:00,144.51,144.65,143.76,143.86,223506.0,136.6685,136.8009,135.9592,136.0537,223506.0
2022-05-09 11:00:00,143.79,144.11,143.35,143.45,309897.0,135.9875,136.2902,135.5714,135.666,309897.0
2022-05-09 11:30:00,143.44,144.4,143.18,144.22,165618.0,135.6565,136.5644,135.4106,136.3942,165618.0
2022-05-09 12:00:00,144.19,144.97,143.81,144.63,192704.0,136.3658,137.1035,136.0065,136.782,192704.0
2022-05-09 12:30:00,144.54,144.83,143.63,143.67,249908.0,136.6968,136.9711,135.8362,135.8741,249908.0
2022-05-09 13:00:00,143.65,144.01,143.38,143.92,151975.0,135.8551,136.1956,135.5998,136.1105,151975.0
2022-05-09 13:30:00,143.98,144.09,143.26,143.74,211605.0,136.1672,136.2713,135.4863,135.9403,211605.0
2022-05-09 14:00:00,143.71,144.07,143.43,143.59,116194.0,135.9119,136.2523,135.6471,135.7984,116194.0
2022-05-09 14:30:00,143.61,144.12,143.25,143.97,205503.0,135.8173,136.2996,135.4768,136.1578,205503.0
2022-05-09 15:00:00,144.04,144.51,143.35,143.48,286977.0,136.224,136.6685,135.5714,135.6944,286977.0
2022-05-09 15:30:00,143.4,143.48,142.32,142.9,848837.0,135.6187,135.6944,134.5973,135.1458,848837.0
2022-05-10 09:30:00,144.73,145.33,143.78,144.45,307974.0,136.8765,137.444,135.9781,136.6117,307974.0
2022-05-10 10:00:00,144.45,144.62,143.61,143.8,190387.0,136.6117,136.7725,135.8173,135.997,190387.0
2022-05-10 10:30:00,143.75,143.83,142.23,142.5,347388.0,135.9497,136.0254,134.5122,134.7675,347388.0
2022-05-10 11:00:00,142.44,142.73,141.28,141.74,622512.0,134.7108,134.9851,133.6137,134.0488,622512.0
2022-05-10 11:30:00,141.7,142.18,141.08,141.62,114679.0,134.011,134.4649,133.4246,133.9353,114679.0
2022-05-10 12:00:00,141.66,141.99,141.07,141.21,260576.0,133.9731,134.2852,133.4151,133.5475,260576.0
2022-05-10 12:30:00,141.22,141.57,140.66,141.05,163073.0,133.557,133.888,133.0274,133.3962,163073.0
2022-05-10 13:00:00,141.02,142.01,140.92,141.99,160451.0,133.3678,134.3041,133.2733,134.2852,160451.0
2022-05-10 13:30:00,141.99,143.67,141.99,143.63,309112.0,134.2852,135.8741,134.2852,135.8362,309112.0
2022-05-10 14:00:00,143.67,143.72,142.62,142.84,384480.0,135.8741,135.9213,134.881,135.0891,384480.0
2022-05-10 14:30:00,142.85,143.44,142.62,143.07,213508.0,135.0985,135.6565,134.881,135.3066,213508.0
2022-05-10 15:00:00,143.13,143.62,142.47,142.6,530432.0,135.3634,135.8268,134.7392,134.8621,530432.0
2022-05-10 15:30:00,142.58,142.61,142.09,142.5,562356.0,134.8432,134.8716,134.3798,134.7675,562356.0
2022-05-11 09:30:00,142.49,143.96,141.83,143.94,689872.0,134.7581,136.1483,134.1339,136.1294,689872.0
2022-05-11 10:00:00,143.93,144.52,143.2,144.38,257321.0,136.1199,136.6779,135.4296,136.5455,257321.0
2022-05-11 10:30:00,144.3,144.87,143.72,143.95,174809.0,136.4699,137.0089,135.9213,136.1389,174809.0
2022-05-11 11:00:00,143.93,144.1,143.3,144.09,161253.0,136.1199,136.2807,135.5241,136.2713,161253.0
2022-05-11 11:30:00,144.05,144.7,143.74,143.89,74029.0,136.2334,136.8482,135.9403,136.0821,74029.0
2022-05-11 12:00:00,143.91,143.99,142.89,142.89,101129.0,136.101,136.1767,135.1364,135.1364,101129.0
2022-05-11 12:30:00,142.9,143.23,142.3,142.33,114671.0,135.1458,135.4579,134.5784,134.6068,114671.0
2022-05-11 13:00:00,142.3,142.38,141.73,141.77,148147.0,134.5784,134.6541,134.0393,134.0772,148147.0
2022-05-11 13:30:00,141.77,142.06,141.04,141.14,182839.0,134.0772,134.3514,133.3868,133.4813,182839.0
2022-05-11 14:00:00,141.16,142.53,141.16,142.08,211282.0,133.5003,134.7959,133.5003,134.3703,211282.0
2022-05-11 14:30:00,142.09,142.79,141.84,141.93,155062.0,134.3798,135.0418,134.1434,134.2285,155062.0
2022-05-11 15:00:00,141.91,142.04,141.44,141.64,239574.0,134.2096,134.3325,133.7651,133.9542,239574.0
2022-05-11 15:30:00,141.66,141.79,140.52,140.69,394731.0,133.9731,134.0961,132.895,133.0558,394731.0
2022-05-12 09:30:00,140.0,140.67,139.47,140.07,630337.0,132.4032,133.0368,131.902,132.4694,630337.0
2022-05-12 10:00:00,140.08,141.57,139.68,140.99,414402.0,132.4789,133.888,132.1006,133.3395,414402.0
2022-05-12 10:30:00,141.01,141.64,140.64,141.59,180919.0,133.3584,133.9542,133.0085,133.9069,180919.0
2022-05-12 11:00:00,141.64,142.25,141.15,141.23,307812.0,133.9542,134.5311,133.4908,133.5665,307812.0
2022-05-12 11:30:00,141.25,141.33,139.94,139.98,152658.0,133.5854,133.661,132.3465,132.3843,152658.0
2022-05-12 12:00:00,139.96,140.77,139.83,140.73,192361.0,132.3654,133.1314,132.2424,133.0936,192361.0
2022-05-12 12:30:00,140.71,141.33,140.48,140.75,148238.0,133.0747,133.661,132.8572,133.1125,148238.0
2022-05-12 13:00:00,140.75,140.92,140.21,140.43,137028.0,133.1125,133.2733,132.6018,132.8099,137028.0
2022-05-12 13:30:00,140.44,140.55,139.49,139.67,147075.0,132.8193,132.9234,131.9209,132.0911,147075.0
2022-05-12 14:00:00,139.71,139.97,139.26,139.5,147578.0,132.1289,132.3748,131.7034,131.9303,147578.0
2022-05-12 14:30:00,139.47,139.59,138.88,139.04,274473.0,131.902,132.0154,131.344,131.4953,274473.0
2022-05-12 15:00:00,139.03,140.59,138.9,139.89,344927.0,131.4858,132.9612,131.3629,132.2992,344927.0
2022-05-12 15:30:00,139.87,141.32,139.87,141.32,670812.0,132.2803,133.6516,132.2803,133.6516,670812.0
2022-05-13 09:30:00,142.59,143.66,142.48,143.59,252549.0,134.8527,135.8646,134.7486,135.7984,252549.0
2022-05-13 10:00:00,143.76,144.62,143.62,144.5,217322.0,135.9592,136.7725,135.8268,136.659,217322.0
2022-05-13 10:30:00,144.48,144.66,143.82,144.44,145650.0,136.6401,136.8103,136.0159,136.6023,145650.0
2022-05-13 11:00:00,144.33,144.59,144.15,144.55,117136.0,136.4982,136.7441,136.328,136.7063,117136.0
2022-05-13 11:30:00,144.56,144.64,144.27,144.62,56283.0,136.7158,136.7914,136.4415,136.7725,56283.0
2022-05-13 12:00:00,144.63,145.09,144.57,144.83,111741.0,136.782,137.217,136.7252,136.9711,111741.0
2022-05-13 12:30:00,144.83,144.99,144.27,144.61,50101.0,136.9711,137.1224,136.4415,136.763,50101.0
2022-05-13 13:00:00,144.65,144.77,144.19,144.39,50808.0,136.8009,136.9144,136.3658,136.555,50808.0
2022-05-13 13:30:00,144.34,144.43,143.69,143.7,68579.0,136.5077,136.5928,135.893,135.9024,68579.0
2022-05-13 14:00:00,143.71,143.71,143.04,143.39,95520.0,135.9119,135.9119,135.2782,135.6092,95520.0
2022-05-13 14:30:00,143.41,144.23,143.4,144.23,116602.0,135.6282,136.4037,135.6187,136.4037,116602.0
2022-05-13 15:00:00,144.26,144.76,144.17,144.76,90311.0,136.432,136.9049,136.3469,136.9049,90311.0
2022-05-13 15:30:00,144.73,144.79,144.05,144.51,296882.0,136.8765,136.9333,136.2334,136.6685,296882.0
2022-05-16 09:30:00,144.02,144.51,142.97,143.53,169386.0,136.2051,136.6685,135.212,135.7416,169386.0
2022-05-16 10:00:00,143.51,144.61,143.23,144.58,230316.0,135.7227,136.763,135.4579,136.7347,230316.0
2022-05-16 10:30:00,144.57,144.6,143.48,143.55,138339.0,136.7252,136.7536,135.6944,135.7606,138339.0
2022-05-16 11:00:00,143.49,143.92,143.32,143.62,38553.0,135.7038,136.1105,135.543,135.8268,38553.0
2022-05-16 11:30:00,143.67,144.5,143.38,144.4,165402.0,135.8741,136.659,135.5998,136.5644,165402.0
2022-05-16 12:00:00,144.43,144.65,143.93,144.01,35843.0,136.5928,136.8009,136.1199,136.1956,35843.0
2022-05-16 12:30:00,143.98,144.26,143.75,143.89,68752.0,136.1672,136.432,135.9497,136.0821,68752.0
2022-05-16 13:00:00,143.86,144.75,143.77,144.75,56815.0,136.0537,136.8954,135.9686,136.8954,56815.0
2022-05-16 13:30:00,144.78,144.89,144.48,144.57,43116.0,136.9238,137.0279,136.6401,136.7252,43116.0
2022-05-16 14:00:00,144.55,145.01,144.41,144.98,96921.0,136.7063,137.1413,136.5739,137.113,96921.0
2022-05-16 14:30:00,145.0,145.13,144.62,144.81,78642.0,137.1319,137.2548,136.7725,136.9522,78642.0
2022-05-16 15:00:00,144.83,144.98,144.14,144.23,144928.0,136.9711,137.113,136.3185,136.4037,144928.0
2022-05-16 15:30:00,144.22,144.33,143.77,144.03,334791.0,136.3942,136.4982,135.9686,136.2145,334791.0
2022-05-17 09:30:00,146.03,146.26,145.45,145.81,253094.0,138.106,138.3235,137.5575,137.8979,253094.0
2022-05-17 10:00:00,145.83,146.08,145.4,145.41,124501.0,137.9168,138.1533,137.5102,137.5196,124501.0
2022-05-17 10:30:00,145.44,145.61,144.95,145.48,87613.0,137.548,137.7088,137.0846,137.5858,87613.0
2022-05-17 11:00:00,145.5,146.09,145.47,145.98,92255.0,137.6048,138.1627,137.5764,138.0587,92255.0
2022-05-17 11:30:00,146.02,146.2,145.92,146.14,49436.0,138.0965,138.2668,138.002,138.21,49436.0
2022-05-17 12:00:00,146.09,146.43,145.88,146.33,34774.0,138.1627,138.4843,137.9641,138.3897,34774.0
2022-05-17 12:30:00,146.31,146.72,146.28,146.53,296689.0,138.3708,138.7586,138.3424,138.5789,296689.0
2022-05-17 13:00:00,146.51,146.86,146.29,146.59,113683.0,138.5599,138.891,138.3519,138.6356,113683.0
2022-05-17 13:30:00,146.6,146.74,146.48,146.5,61800.0,138.6451,138.7775,138.5316,138.5505,61800.0
2022-05-17 14:00:00,146.51,146.86,145.6,146.07,177487.0,138.5599,138.891,137.6993,138.1438,177487.0
2022-05-17 14:30:00,146.01,146.9,145.71,146.68,505138.0,138.0871,138.9288,137.8034,138.7207,505138.0
2022-05-17 15:00:00,146.7,147.07,146.7,147.0,155147.0,138.7396,139.0896,138.7396,139.0234,155147.0
2022-05-17 15:30:00,147.0,147.07,146.57,147.02,687230.0,139.0234,139.0896,138.6167,139.0423,687230.0
2022-05-18 09:30:00,145.56,145.59,144.53,144.65,129709.0,137.6615,137.6899,136.6874,136.8009,129709.0
2022-05-18 10:00:00,144.66,144.95,144.39,144.4,65429.0,136.8103,137.0846,136.555,136.5644,65429.0
2022-05-18 10:30:00,144.29,144.57,144.19,144.43,56857.0,136.4604,136.7252,136.3658,136.5928,56857.0
2022-05-18 11:00:00,144.49,144.49,143.16,143.23,94948.0,136.6496,136.6496,135.3917,135.4579,94948.0
2022-05-18 11:30:00,143.19,143.61,142.99,143.07,68856.0,135.4201,135.8173,135.231,135.3066,68856.0
2022-05-18 12:00:00,143.06,143.18,142.62,142.75,58486.0,135.2972,135.4106,134.881,135.004,58486.0
2022-05-18 12:30:00,142.75,143.2,142.64,143.18,223922.0,135.004,135.4296,134.8999,135.4106,223922.0
2022-05-18 13:00:00,143.1,143.1,142.08,142.27,75113.0,135.335,135.335,134.3703,134.55,75113.0
2022-05-18 13:30:00,142.27,142.45,141.58,141.71,113883.0,134.55,134.7203,133.8975,134.0204,113883.0
2022-05-18 14:00:00,141.75,142.07,141.49,142.07,101689.0,134.0582,134.3609,133.8123,134.3609,101689.0
2022-05-18 14:30:00,142.04,142.07,141.3,141.37,128371.0,134.3325,134.3609,133.6327,133.6989,128371.0
2022-05-18 15:00:00,141.36,141.67,141.01,141.08,121824.0,133.6894,133.9826,133.3584,133.4246,121824.0
2022-05-18 15:30:00,141.06,141.79,141.01,141.55,360251.0,133.4057,134.0961,133.3584,133.8691,360251.0
2022-05-19 09:30:00,140.2,141.46,139.88,140.24,304926.0,132.5923,133.784,132.2897,132.6302,304926.0
2022-05-19 10:00:00,140.24,141.57,140.14,140.88,199277.0,132.6302,133.888,132.5356,133.2354,199277.0
2022-05-19 10:30:00,140.88,141.22,140.1,140.45,111664.0,133.2354,133.557,132.4978,132.8288,111664.0
2022-05-19 11:00:00,140.52,140.91,140.19,140.7,58262.0,132.895,133.2638,132.5829,133.0652,58262.0
2022-05-19 11:30:00,140.72,142.13,140.72,141.71,71441.0,133.0841,134.4176,133.0841,134.0204,71441.0
2022-05-19 12:00:00,141.62,142.02,141.31,141.59,76784.0,133.9353,134.3136,133.6421,133.9069,76784.0
2022-05-19 12:30:00,141.52,141.53,140.72,141.21,134419.0,133.8407,133.8502,133.0841,133.5475,134419.0
2022-05-19 13:00:00,141.21,141.56,140.75,141.28,49915.0,133.5475,133.8785,133.1125,133.6137,49915.0
2022-05-19 13:30:00,141.29,142.38,140.97,142.19,81373.0,133.6232,134.6541,133.3206,134.4744,81373.0
2022-05-19 14:00:00,142.22,142.22,141.61,141.81,91091.0,134.5027,134.5027,133.9258,134.115,91091.0
2022-05-19 14:30:00,141.78,142.42,141.62,142.32,85658.0,134.0866,134.6919,133.9353,134.5973,85658.0
2022-05-19 15:00:00,142.33,142.78,141.4,141.4,331127.0,134.6068,135.0323,133.7272,133.7272,331127.0
2022-05-19 15:30:00,141.31,141.73,141.05,141.17,346111.0,133.6421,134.0393,133.3962,133.5097,346111.0
2022-05-20 09:30:00,142.36,142.57,141.64,141.84,207032.0,134.6351,134.8337,133.9542,134.1434,207032.0
2022-05-20 10:00:00,141.83,141.94,141.04,141.29,140892.0,134.1339,134.2379,133.3868,133.6232,140892.0
2022-05-20 10:30:00,141.3,141.31,140.24,140.24,129273.0,133.6327,133.6421,132.6302,132.6302,129273.0
2022-05-20 11:00:00,140.25,140.32,139.52,139.85,159743.0,132.6396,132.7058,131.9492,132.2613,159743.0
2022-05-20 11:30:00,139.83,140.16,139.64,139.77,74972.0,132.2424,132.5545,132.0627,132.1857,74972.0
2022-05-20 12:00:00,139.8,139.84,138.89,139.33,144674.0,132.2141,132.2519,131.3534,131.7696,144674.0
2022-05-20 12:30:00,139.24,139.46,138.59,138.95,303302.0,131.6844,131.8925,131.0697,131.4102,303302.0
2022-05-20 13:00:00,138.9,138.93,138.13,138.14,160721.0,131.3629,131.3913,130.6347,130.6441,160721.0
2022-05-20 13:30:00,138.14,139.24,138.12,139.0,155471.0,130.6441,131.6844,130.6252,131.4575,155471.0
2022-05-20 14:00:00,139.07,139.22,138.53,138.79,120925.0,131.5237,131.6655,131.013,131.2589,120925.0
2022-05-20 14:30:00,138.86,139.57,138.4,139.23,162509.0,131.3251,131.9965,130.89,131.675,162509.0
2022-05-20 15:00:00,139.23,139.76,138.84,139.76,230099.0,131.675,132.1762,131.3061,132.1762,230099.0
2022-05-20 15:30:00,139.79,141.25,139.53,141.22,431209.0,132.2046,133.5854,131.9587,133.557,431209.0
2022-05-23 09:30:00,142.58,142.75,141.68,141.75,368228.0,134.8432,135.004,133.992,134.0582,368228.0
2022-05-23 10:00:00,141.75,142.39,141.17,142.38,480170.0,134.0582,134.6635,133.5097,134.6541,480170.0
2022-05-23 10:30:00,142.38,142.63,141.92,142.39,128679.0,134.6541,134.8905,134.219,134.6635,128679.0
2022-05-23 11:00:00,142.35,143.11,142.25,143.1,162378.0,134.6257,135.3444,134.5311,135.335,162378.0
2022-05-23 11:30:00,143.14,143.42,143.02,143.15,266547.0,135.3728,135.6376,135.2593,135.3823,266547.0
2022-05-23 12:00:00,143.14,143.4,143.01,143.01,46933.0,135.3728,135.6187,135.2499,135.2499,46933.0
2022-05-23 12:30:00,142.99,143.19,142.7,142.95,61720.0,135.231,135.4201,134.9567,135.1931,61720.0
2022-05-23 13:00:00,142.93,143.01,142.27,142.75,89335.0,135.1742,135.2499,134.55,135.004,89335.0
2022-05-23 13:30:00,142.75,143.31,142.61,143.31,76663.0,135.004,135.5336,134.8716,135.5336,76663.0
2022-05-23 14:00:00,143.34,143.46,143.13,143.35,178600.0,135.562,135.6754,135.3634,135.5714,178600.0
2022-05-23 14:30:00,143.37,143.59,143.1,143.13,109500.0,135.5903,135.7984,135.335,135.3634,109500.0
2022-05-23 15:00:00,143.13,143.46,142.89,143.05,106864.0,135.3634,135.6754,135.1364,135.2877,106864.0
2022-05-23 15:30:00,143.04,143.34,142.59,143.16,281232.0,135.2782,135.562,134.8527,135.3917,281232.0
2022-05-24 09:30:00,142.21,142.47,141.37,141.38,378597.0,134.4933,134.7392,133.6989,133.7083,378597.0
2022-05-24 10:00:00,141.37,141.48,140.23,140.66,664595.0,133.6989,133.8029,132.6207,133.0274,664595.0
2022-05-24 10:30:00,140.63,140.63,139.87,140.23,227890.0,132.999,132.999,132.2803,132.6207,227890.0
2022-05-24 11:00:00,140.21,140.45,139.81,140.31,298971.0,132.6018,132.8288,132.2235,132.6964,298971.0
2022-05-24 11:30:00,140.28,141.2,140.15,140.97,218901.0,132.668,133.5381,132.5451,133.3206,218901.0
2022-05-24 12:00:00,140.9,141.67,140.74,141.09,118807.0,133.2544,133.9826,133.103,133.4341,118807.0
2022-05-24 12:30:00,141.06,141.2,140.55,140.93,89844.0,133.4057,133.5381,132.9234,133.2827,89844.0
2022-05-24 13:00:00,140.9,140.95,140.43,140.93,91391.0,133.2544,133.3016,132.8099,133.2827,91391.0
2022-05-24 13:30:00,140.79,141.4,140.65,141.31,133168.0,133.1503,133.7272,133.0179,133.6421,133168.0
2022-05-24 14:00:00,141.31,141.9,141.07,141.55,240065.0,133.6421,134.2001,133.4151,133.8691,240065.0
2022-05-24 14:30:00,141.55,141.93,140.94,141.2,177804.0,133.8691,134.2285,133.2922,133.5381,177804.0
2022-05-24 15:00:00,141.15,141.95,141.15,141.94,193186.0,133.4908,134.2474,133.4908,134.2379,193186.0
2022-05-24 15:30:00,141.92,142.7,141.81,142.36,379766.0,134.219,134.9567,134.115,134.6351,379766.0
2022-05-25 09:30:00,141.84,142.89,141.77,142.75,410764.0,134.1434,135.1364,134.0772,135.004,410764.0
2022-05-25 10:00:00,142.74,143.5,142.56,143.49,121710.0,134.9945,135.7133,134.8243,135.7038,121710.0
2022-05-25 10:30:00,143.52,143.83,143.39,143.59,57260.0,135.7322,136.0254,135.6092,135.7984,57260.0
2022-05-25 11:00:00,143.56,143.56,143.25,143.39,42560.0,135.77,135.77,135.4768,135.6092,42560.0
2022-05-25 11:30:00,143.3,143.31,142.72,143.09,65155.0,135.5241,135.5336,134.9756,135.3255,65155.0
2022-05-25 12:00:00,143.13,143.31,142.4,142.53,63677.0,135.3634,135.5336,134.673,134.7959,63677.0
2022-05-25 12:30:00,142.69,142.82,142.4,142.78,45848.0,134.9472,135.0702,134.673,135.0323,45848.0
2022-05-25 13:00:00,142.73,142.88,142.46,142.86,49409.0,134.9851,135.1269,134.7297,135.108,49409.0
2022-05-25 13:30:00,142.84,143.01,142.62,142.79,54053.0,135.0891,135.2499,134.881,135.0418,54053.0
2022-05-25 14:00:00,142.66,143.57,142.15,143.5,124138.0,134.9189,135.7795,134.4365,135.7133,124138.0
2022-05-25 14:30:00,143.55,143.88,143.38,143.82,82081.0,135.7606,136.0727,135.5998,136.0159,82081.0
2022-05-25 15:00:00,143.83,144.47,143.76,144.2,147533.0,136.0254,136.6306,135.9592,136.3753,147533.0
2022-05-25 15:30:00,144.23,144.38,143.61,143.91,188307.0,136.4037,136.5455,135.8173,136.101,188307.0
2022-05-26 09:30:00,144.77,146.23,144.77,146.18,266288.0,136.9144,138.2951,136.9144,138.2479,266288.0
2022-05-26 10:00:00,146.17,146.57,146.08,146.39,214832.0,138.2384,138.6167,138.1533,138.4465,214832.0
2022-05-26 10:30:00,146.4,146.61,146.29,146.6,113718.0,138.4559,138.6545,138.3519,138.6451,113718.0
2022-05-26 11:00:00,146.57,146.79,146.56,146.67,160533.0,138.6167,138.8248,138.6072,138.7113,160533.0
2022-05-26 11:30:00,146.68,146.8,146.42,146.65,98234.0,138.7207,138.8342,138.4748,138.6923,98234.0
2022-05-26 12:00:00,146.61,147.0,146.59,146.99,76373.0,138.6545,139.0234,138.6356,139.0139,76373.0
2022-05-26 12:30:00,146.99,147.27,146.93,147.25,196241.0,139.0139,139.2787,138.9572,139.2598,196241.0
2022-05-26 13:00:00,147.26,147.5,146.99,147.05,87767.0,139.2692,139.4962,139.0139,139.0706,87767.0
2022-05-26 13:30:00,147.05,147.31,147.05,147.29,89705.0,139.0706,139.3165,139.0706,139.2976,89705.0
2022-05-26 14:00:00,147.28,147.34,147.12,147.2,215669.0,139.2882,139.3449,139.1368,139.2125,215669.0
2022-05-26 14:30:00,147.2,147.23,146.94,147.15,153462.0,139.2125,139.2409,138.9666,139.1652,153462.0
2022-05-26 15:00:00,147.14,147.23,146.75,146.98,565472.0,139.1558,139.2409,138.7869,139.0044,565472.0
2022-05-26 15:30:00,146.95,147.61,146.86,146.95,387797.0,138.9761,139.6003,138.891,138.9761,387797.0
2022-05-27 09:30:00,147.78,149.17,147.75,148.95,363864.0,139.761,141.0756,139.7327,140.8675,363864.0
2022-05-27 10:00:00,148.95,149.26,148.83,149.05,229960.0,140.8675,141.1607,140.7541,140.9621,229960.0
2022-05-27 10:30:00,149.08,149.18,148.8,148.82,160224.0,140.9905,141.0851,140.7257,140.7446,160224.0
2022-05-27 11:00:00,148.81,149.23,148.74,149.14,86250.0,140.7351,141.1324,140.6689,141.0472,86250.0
2022-05-27 11:30:00,149.13,149.42,149.02,149.37,79366.0,141.0378,141.312,140.9337,141.2648,79366.0
2022-05-27 12:00:00,149.38,149.51,149.25,149.37,71014.0,141.2742,141.3972,141.1513,141.2648,71014.0
2022-05-27 12:30:00,149.32,149.45,149.2,149.42,60094.0,141.2175,141.3404,141.104,141.312,60094.0
2022-05-27 13:00:00,149.38,149.51,149.24,149.34,169796.0,141.2742,141.3972,141.1418,141.2364,169796.0
2022-05-27 13:30:00,149.33,149.41,149.22,149.33,89083.0,141.2269,141.3026,141.1229,141.2269,89083.0
2022-05-27 14:00:00,149.33,149.5,149.27,149.42,46743.0,141.2269,141.3877,141.1702,141.312,46743.0
2022-05-27 14:30:00,149.43,149.62,149.38,149.59,266342.0,141.3215,141.5012,141.2742,141.4728,266342.0
2022-05-27 15:00:00,149.58,150.02,149.58,149.99,282205.0,141.4634,141.8795,141.4634,141.8511,282205.0
2022-05-27 15:30:00,149.97,150.34,149.78,150.34,379760.0,141.8322,142.1821,141.6525,142.1821,379760.0
2022-05-31 09:30:00,149.46,149.7,148.18,148.59,260811.0,141.3499,141.5768,140.1393,140.5271,260811.0
2022-05-31 10:00:00,148.6,149.29,148.14,148.74,99427.0,140.5365,141.1891,140.1015,140.6689,99427.0
2022-05-31 10:30:00,148.81,149.18,148.71,149.07,98632.0,140.7351,141.0851,140.6406,140.981,98632.0
2022-05-31 11:00:00,148.99,149.13,148.47,148.65,135687.0,140.9054,141.0378,140.4136,140.5838,135687.0
2022-05-31 11:30:00,148.52,149.46,148.41,149.39,47095.0,140.4609,141.3499,140.3568,141.2837,47095.0
2022-05-31 12:00:00,149.42,149.68,149.02,149.2,157029.0,141.312,141.5579,140.9337,141.104,157029.0
2022-05-31 12:30:00,149.23,149.75,149.18,149.56,60513.0,141.1324,141.6241,141.0851,141.4444,60513.0
2022-05-31 13:00:00,149.57,149.7,149.15,149.27,51965.0,141.4539,141.5768,141.0567,141.1702,51965.0
2022-05-31 13:30:00,149.2,150.12,149.19,150.12,45791.0,141.104,141.9741,141.0945,141.9741,45791.0
2022-05-31 14:00:00,150.06,150.12,149.61,149.73,262654.0,141.9173,141.9741,141.4917,141.6052,262654.0
2022-05-31 14:30:00,149.74,149.81,148.74,149.0,181485.0,141.6147,141.6809,140.6689,140.9148,181485.0
2022-05-31 15:00:00,148.96,149.37,148.61,149.28,345615.0,140.877,141.2648,140.546,141.1796,345615.0
2022-05-31 15:30:00,149.32,149.58,148.82,148.94,313622.0,141.2175,141.4634,140.7446,140.8581,313622.0
2022-06-01 09:30:00,149.58,149.89,148.48,148.64,489078.0,141.4634,141.7565,140.423,140.5744,489078.0
2022-06-01 10:00:00,148.68,148.73,147.2,147.22,129424.0,140.6122,140.6595,139.2125,139.2314,129424.0
2022-06-01 10:30:00,147.21,147.39,146.88,147.3,90728.0,139.222,139.3922,138.9099,139.3071,90728.0
2022-06-01 11:00:00,147.29,147.29,146.4,146.62,74735.0,139.2976,139.2976,138.4559,138.664,74735.0
2022-06-01 11:30:00,146.56,146.67,146.13,146.22,97647.0,138.6072,138.7113,138.2006,138.2857,97647.0
2022-06-01 12:00:00,146.23,146.63,146.14,146.36,160706.0,138.2951,138.6734,138.21,138.4181,160706.0
2022-06-01 12:30:00,146.34,146.64,146.18,146.56,81655.0,138.3992,138.6829,138.2479,138.6072,81655.0
2022-06-01 13:00:00,146.57,147.3,146.55,147.23,40758.0,138.6167,139.3071,138.5978,139.2409,40758.0
2022-06-01 13:30:00,147.2,147.59,147.12,147.41,46089.0,139.2125,139.5813,139.1368,139.4111,46089.0
2022-06-01 14:00:00,147.39,148.09,147.37,147.98,68790.0,139.3922,140.0542,139.3733,139.9502,68790.0
2022-06-01 14:30:00,147.97,148.15,147.72,147.81,57485.0,139.9407,140.111,139.7043,139.7894,57485.0
2022-06-01 15:00:00,147.79,148.23,147.62,147.99,67112.0,139.7705,140.1866,139.6097,139.9596,67112.0
2022-06-01 15:30:00,147.99,148.24,147.34,147.35,195123.0,139.9596,140.1961,139.3449,139.3544,195123.0
2022-06-02 09:30:00,147.45,147.77,146.73,147.0,265461.0,139.4489,139.7516,138.768,139.0234,265461.0
2022-06-02 10:00:00,146.99,147.83,146.69,147.01,181494.0,139.0139,139.8083,138.7302,139.0328,181494.0
2022-06-02 10:30:00,146.99,147.71,146.99,147.71,59073.0,139.0139,139.6948,139.0139,139.6948,59073.0
2022-06-02 11:00:00,147.71,148.34,147.68,148.24,262274.0,139.6948,140.2906,139.6665,140.1961,262274.0
2022-06-02 11:30:00,148.23,148.8,148.01,148.36,56088.0,140.1866,140.7257,139.9786,140.3096,56088.0
2022-06-02 12:00:00,148.43,148.92,148.33,148.91,42948.0,140.3758,140.8392,140.2812,140.8297,42948.0
2022-06-02 12:30:00,148.89,149.09,148.79,148.95,100964.0,140.8108,140.9999,140.7162,140.8675,100964.0
2022-06-02 13:00:00,148.94,149.06,148.75,148.96,53263.0,140.8581,140.9716,140.6784,140.877,53263.0
2022-06-02 13:30:00,148.96,149.29,148.95,149.12,77442.0,140.877,141.1891,140.8675,141.0283,77442.0
2022-06-02 14:00:00,149.17,149.34,149.07,149.16,59123.0,141.0756,141.2364,140.981,141.0661,59123.0
2022-06-02 14:30:00,149.24,149.41,149.03,149.04,73267.0,141.1418,141.3026,140.9432,140.9527,73267.0
2022-06-02 15:00:00,149.02,149.52,149.02,149.29,75489.0,140.9337,141.4066,140.9337,141.1891,75489.0
2022-06-02 15:30:00,149.28,149.98,149.26,149.94,187693.0,141.1796,141.8417,141.1607,141.8038,187693.0
2022-06-03 09:30:00,148.62,149.05,148.24,148.77,144901.0,140.5555,140.9621,140.1961,140.6973,144901.0
2022-06-03 10:00:00,148.84,149.05,148.56,148.66,70580.0,140.7635,140.9621,140.4987,140.5933,70580.0
2022-06-03 10:30:00,148.69,148.83,148.21,148.47,49858.0,140.6217,140.7541,140.1677,140.4136,49858.0
2022-06-03 11:00:00,148.45,148.48,147.89,148.0,78036.0,140.3947,140.423,139.8651,139.9691,78036.0
2022-06-03 11:30:00,147.91,148.42,147.91,148.18,42688.0,139.884,140.3663,139.884,140.1393,42688.0
2022-06-03 12:00:00,148.19,148.44,147.93,148.34,120945.0,140.1488,140.3852,139.9029,140.2906,120945.0
2022-06-03 12:30:00,148.41,148.79,148.3,148.77,145427.0,140.3568,140.7162,140.2528,140.6973,145427.0
2022-06-03 13:00:00,148.75,149.17,148.41,148.68,150331.0,140.6784,141.0756,140.3568,140.6122,150331.0
2022-06-03 13:30:00,148.65,148.7,148.23,148.32,56964.0,140.5838,140.6311,140.1866,140.2717,56964.0
2022-06-03 14:00:00,148.32,148.78,148.19,148.76,32477.0,140.2717,140.7068,140.1488,140.6879,32477.0
2022-06-03 14:30:00,148.75,148.75,148.28,148.55,35699.0,140.6784,140.6784,140.2339,140.4892,35699.0
2022-06-03 15:00:00,148.6,148.61,148.06,148.33,35638.0,140.5365,140.546,140.0258,140.2812,35638.0
2022-06-03 15:30:00,148.38,148.46,147.89,148.17,275056.0,140.3285,140.4041,139.8651,140.1299,275056.0
2022-06-06 09:30:00,149.37,149.58,148.95,149.36,265039.0,141.2648,141.4634,140.8675,141.2553,265039.0
2022-06-06 10:00:00,149.4,149.91,149.38,149.7,34127.0,141.2931,141.7755,141.2742,141.5768,34127.0
2022-06-06 10:30:00,149.66,149.83,149.48,149.7,175221.0,141.539,141.6998,141.3688,141.5768,175221.0
2022-06-06 11:00:00,149.73,149.85,148.86,149.03,97663.0,141.6052,141.7187,140.7824,140.9432,97663.0
2022-06-06 11:30:00,149.04,149.36,148.95,149.28,54485.0,140.9527,141.2553,140.8675,141.1796,54485.0
2022-06-06 12:00:00,149.27,149.28,148.46,148.46,94390.0,141.1702,141.1796,140.4041,140.4041,94390.0
2022-06-06 12:30:00,148.5,148.9,148.4,148.9,94297.0,140.442,140.8203,140.3474,140.8203,94297.0
2022-06-06 13:00:00,148.88,148.89,148.6,148.75,66210.0,140.8013,140.8108,140.5365,140.6784,66210.0
2022-06-06 13:30:00,148.74,149.32,148.7,149.3,72231.0,140.6689,141.2175,140.6311,141.1986,72231.0
2022-06-06 14:00:00,149.29,149.3,148.52,148.6,62652.0,141.1891,141.1986,140.4609,140.5365,62652.0
2022-06-06 14:30:00,148.55,148.8,148.35,148.72,70092.0,140.4892,140.7257,140.3001,140.65,70092.0
2022-06-06 15:00:00,148.68,148.8,148.35,148.55,71495.0,140.6122,140.7257,140.3001,140.4892,71495.0
2022-06-06 15:30:00,148.53,148.9,148.39,148.7,230214.0,140.4703,140.8203,140.3379,140.6311,230214.0
2022-06-07 09:30:00,147.42,147.97,147.28,147.75,125596.0,139.4206,139.9407,139.2882,139.7327,125596.0
2022-06-07 10:00:00,147.79,148.49,147.62,148.43,86040.0,139.7705,140.4325,139.6097,140.3758,86040.0
2022-06-07 10:30:00,148.44,149.22,148.41,149.07,95299.0,140.3852,141.1229,140.3568,140.981,95299.0
2022-06-07 11:00:00,149.08,149.23,148.63,148.66,60241.0,140.9905,141.1324,140.5649,140.5933,60241.0
2022-06-07 11:30:00,148.61,148.72,148.34,148.51,70629.0,140.546,140.65,140.2906,140.4514,70629.0
2022-06-07 12:00:00,148.55,148.62,148.23,148.47,35994.0,140.4892,140.5555,140.1866,140.4136,35994.0
2022-06-07 12:30:00,148.48,148.92,148.4,148.89,57956.0,140.423,140.8392,140.3474,140.8108,57956.0
2022-06-07 13:00:00,148.89,149.23,148.84,149.17,84243.0,140.8108,141.1324,140.7635,141.0756,84243.0
2022-06-07 13:30:00,149.16,149.21,149.04,149.06,132115.0,141.0661,141.1134,140.9527,140.9716,132115.0
2022-06-07 14:00:00,149.05,149.6,148.99,149.54,77158.0,140.9621,141.4823,140.9054,141.4255,77158.0
2022-06-07 14:30:00,149.54,149.73,149.24,149.51,60650.0,141.4255,141.6052,141.1418,141.3972,60650.0
2022-06-07 15:00:00,149.52,149.81,149.47,149.8,81889.0,141.4066,141.6809,141.3593,141.6714,81889.0
2022-06-07 15:30:00,149.77,150.28,149.74,150.11,259785.0,141.643,142.1254,141.6147,141.9646,259785.0
2022-06-08 09:30:00,149.43,149.72,148.72,149.63,163881.0,141.3215,141.5958,140.65,141.5106,163881.0
2022-06-08 10:00:00,149.59,149.62,148.81,149.1,164927.0,141.4728,141.5012,140.7351,141.0094,164927.0
2022-06-08 10:30:00,149.01,149.37,149.01,149.07,30243.0,140.9243,141.2648,140.9243,140.981,30243.0
2022-06-08 11:00:00,149.16,149.57,149.06,149.42,33389.0,141.0661,141.4539,140.9716,141.312,33389.0
2022-06-08 11:30:00,149.42,149.59,149.32,149.42,39678.0,141.312,141.4728,141.2175,141.312,39678.0
2022-06-08 12:00:00,149.47,149.57,148.94,149.07,15987.0,141.3593,141.4539,140.8581,140.981,15987.0
2022-06-08 12:30:00,149.05,149.05,148.22,148.6,40091.0,140.9621,140.9621,140.1772,140.5365,40091.0
2022-06-08 13:00:00,148.54,148.62,148.3,148.3,54875.0,140.4798,140.5555,140.2528,140.2528,54875.0
2022-06-08 13:30:00,148.29,148.33,147.87,148.06,34971.0,140.2434,140.2812,139.8461,140.0258,34971.0
2022-06-08 14:00:00,148.06,148.25,147.8,147.93,53253.0,140.0258,140.2055,139.7799,139.9029,53253.0
2022-06-08 14:30:00,147.96,148.17,147.71,148.04,68543.0,139.9313,140.1299,139.6948,140.0069,68543.0
2022-06-08 15:00:00,148.01,148.39,147.74,148.33,57736.0,139.9786,140.3379,139.7232,140.2812,57736.0
2022-06-08 15:30:00,148.34,148.46,147.87,147.99,245729.0,140.2906,140.4041,139.8461,139.9596,245729.0
2022-06-09 09:30:00,147.41,147.71,146.77,147.61,90826.0,139.4111,139.6948,138.8058,139.6003,90826.0
2022-06-09 10:00:00,147.7,147.71,146.91,147.41,85869.0,139.6854,139.6948,138.9382,139.4111,85869.0
2022-06-09 10:30:00,147.45,147.63,146.69,147.01,94259.0,139.4489,139.6192,138.7302,139.0328,94259.0
2022-06-09 11:00:00,146.95,147.01,146.55,146.84,52775.0,138.9761,139.0328,138.5978,138.872,52775.0
2022-06-09 11:30:00,146.85,147.35,146.73,147.15,29859.0,138.8815,139.3544,138.768,139.1652,29859.0
2022-06-09 12:00:00,147.13,147.2,146.73,147.13,26968.0,139.1463,139.2125,138.768,139.1463,26968.0
2022-06-09 12:30:00,147.13,147.5,147.05,147.5,15434.0,139.1463,139.4962,139.0706,139.4962,15434.0
2022-06-09 13:00:00,147.47,147.63,147.06,147.1,12891.0,139.4679,139.6192,139.0801,139.1179,12891.0
2022-06-09 13:30:00,147.11,147.25,146.85,147.23,34060.0,139.1274,139.2598,138.8815,139.2409,34060.0
2022-06-09 14:00:00,147.2,147.2,146.81,146.93,20485.0,139.2125,139.2125,138.8437,138.9572,20485.0
2022-06-09 14:30:00,146.84,146.86,146.37,146.37,51010.0,138.872,138.891,138.4275,138.4275,51010.0
2022-06-09 15:00:00,146.34,146.4,145.74,145.75,173159.0,138.3992,138.4559,137.8317,137.8412,173159.0
2022-06-09 15:30:00,145.71,145.76,144.65,144.66,234736.0,137.8034,137.8506,136.8009,136.8103,234736.0
2022-06-10 09:30:00,142.39,142.5,141.61,142.03,344655.0,134.6635,134.7675,133.9258,134.323,344655.0
2022-06-10 10:00:00,142.04,142.04,140.87,140.95,285104.0,134.3325,134.3325,133.226,133.3016,285104.0
2022-06-10 10:30:00,140.9,141.78,140.89,141.21,99822.0,133.2544,134.0866,133.2449,133.5475,99822.0
2022-06-10 11:00:00,141.21,141.43,140.87,141.05,242462.0,133.5475,133.7556,133.226,133.3962,242462.0
2022-06-10 11:30:00,141.03,141.25,140.79,141.23,206854.0,133.3773,133.5854,133.1503,133.5665,206854.0
2022-06-10 12:00:00,141.18,141.5,140.94,141.12,69469.0,133.5192,133.8218,133.2922,133.4624,69469.0
2022-06-10 12:30:00,141.13,141.29,140.81,141.02,55388.0,133.4719,133.6232,133.1692,133.3678,55388.0
2022-06-10 13:00:00,141.01,141.38,140.71,141.37,32947.0,133.3584,133.7083,133.0747,133.6989,32947.0
2022-06-10 13:30:00,141.36,141.69,141.03,141.29,82109.0,133.6894,134.0015,133.3773,133.6232,82109.0
2022-06-10 14:00:00,141.22,141.7,140.98,141.4,164026.0,133.557,134.011,133.33,133.7272,164026.0
2022-06-10 14:30:00,141.49,141.9,141.18,141.84,43529.0,133.8123,134.2001,133.5192,134.1434,43529.0
2022-06-10 15:00:00,141.87,142.21,141.31,141.95,62228.0,134.1717,134.4933,133.6421,134.2474,62228.0
2022-06-10 15:30:00,141.91,142.01,140.72,140.74,433804.0,134.2096,134.3041,133.0841,133.103,433804.0
2022-06-13 09:30:00,137.42,137.89,136.71,136.71,455436.0,129.9632,130.4077,129.2917,129.2917,455436.0
2022-06-13 10:00:00,136.73,137.04,135.76,135.84,114623.0,129.3106,129.6038,128.3933,128.4689,114623.0
2022-06-13 10:30:00,135.83,135.9,135.05,135.26,133397.0,128.4595,128.5257,127.7218,127.9204,133397.0
2022-06-13 11:00:00,135.25,135.98,134.81,135.7,928033.0,127.9109,128.6013,127.4948,128.3365,928033.0
2022-06-13 11:30:00,135.69,136.42,135.44,136.15,92204.0,128.3271,129.0175,128.0906,128.7621,92204.0
2022-06-13 12:00:00,136.11,136.55,135.98,136.39,120040.0,128.7243,129.1404,128.6013,128.9891,120040.0
2022-06-13 12:30:00,136.36,137.19,136.07,136.08,125783.0,128.9607,129.7457,128.6865,128.6959,125783.0
2022-06-13 13:00:00,136.09,136.11,135.78,135.87,56355.0,128.7054,128.7243,128.4122,128.4973,56355.0
2022-06-13 13:30:00,135.87,136.88,135.72,136.62,65156.0,128.4973,129.4525,128.3554,129.2066,65156.0
2022-06-13 14:00:00,136.63,136.63,135.84,136.06,144633.0,129.2161,129.2161,128.4689,128.677,144633.0
2022-06-13 14:30:00,136.06,136.53,135.7,135.82,176082.0,128.677,129.1215,128.3365,128.45,176082.0
2022-06-13 15:00:00,135.77,136.2,135.14,135.15,165847.0,128.4027,128.8094,127.8069,127.8164,165847.0
2022-06-13 15:30:00,135.11,135.29,134.39,135.05,435217.0,127.7785,127.9488,127.0976,127.7218,435217.0
2022-06-14 09:30:00,135.79,136.03,134.96,135.98,328363.0,128.4216,128.6486,127.6367,128.6013,328363.0
2022-06-14 10:00:00,135.97,136.13,134.75,134.75,152397.0,128.5919,128.7432,127.4381,127.4381,152397.0
2022-06-14 10:30:00,134.74,135.38,134.39,135.14,84056.0,127.4286,128.0339,127.0976,127.8069,84056.0
2022-06-14 11:00:00,135.15,135.39,134.32,134.68,119850.0,127.8164,128.0433,127.0314,127.3719,119850.0
2022-06-14 11:30:00,134.66,135.05,134.42,134.93,64193.0,127.353,127.7218,127.126,127.6083,64193.0
2022-06-14 12:00:00,134.89,134.89,134.18,134.25,278893.0,127.5705,127.5705,126.899,126.9652,278893.0
2022-06-14 12:30:00,134.29,134.44,134.0,134.42,44984.0,127.003,127.1449,126.7288,127.126,44984.0
2022-06-14 13:00:00,134.46,135.18,134.24,134.68,123442.0,127.1638,127.8447,126.9558,127.3719,123442.0
2022-06-14 13:30:00,134.67,134.71,133.86,134.07,290391.0,127.3624,127.4002,126.5964,126.795,290391.0
2022-06-14 14:00:00,134.1,134.54,134.06,134.22,204346.0,126.8233,127.2395,126.7855,126.9368,204346.0
2022-06-14 14:30:00,134.22,134.32,133.63,133.69,48103.0,126.9368,127.0314,126.3789,126.4356,48103.0
2022-06-14 15:00:00,133.68,133.82,133.15,133.78,201997.0,126.4261,126.5585,125.9249,126.5207,201997.0
2022-06-14 15:30:00,133.77,134.67,133.77,134.33,489173.0,126.5113,127.3624,126.5113,127.0409,489173.0
2022-06-15 09:30:00,135.55,136.32,135.4,136.16,156210.0,128.1947,128.9229,128.0528,128.7716,156210.0
2022-06-15 10:00:00,136.15,136.44,136.06,136.12,139662.0,128.7621,129.0364,128.677,128.7337,139662.0
2022-06-15 10:30:00,136.18,136.18,135.29,135.58,139453.0,128.7905,128.7905,127.9488,128.223,139453.0
2022-06-15 11:00:00,135.57,135.61,135.02,135.28,53086.0,128.2136,128.2514,127.6934,127.9393,53086.0
2022-06-15 11:30:00,135.24,135.54,135.19,135.51,78802.0,127.9015,128.1852,127.8542,128.1568,78802.0
2022-06-15 12:00:00,135.53,135.71,135.35,135.69,116675.0,128.1758,128.346,128.0055,128.3271,116675.0
2022-06-15 12:30:00,135.69,135.8,134.97,135.03,37002.0,128.3271,128.4311,127.6461,127.7029,37002.0
2022-06-15 13:00:00,134.99,135.37,134.97,135.37,83003.0,127.6651,128.0244,127.6461,128.0244,83003.0
2022-06-15 13:30:00,135.35,135.9,134.97,135.69,79861.0,128.0055,128.5257,127.6461,128.3271,79861.0
2022-06-15 14:00:00,135.64,136.23,134.14,134.35,559500.0,128.2798,128.8378,126.8612,127.0598,559500.0
2022-06-15 14:30:00,134.45,137.04,133.45,135.43,331434.0,127.1544,129.6038,126.2086,128.0812,331434.0
2022-06-15 15:00:00,135.42,136.9,135.37,136.9,193817.0,128.0717,129.4714,128.0244,129.4714,193817.0
2022-06-15 15:30:00,136.87,137.42,135.43,135.67,357176.0,129.443,129.9632,128.0812,128.3082,357176.0
2022-06-16 09:30:00,132.85,132.85,130.0,131.61,282665.0,125.6412,125.6412,122.9458,124.4685,282665.0
2022-06-16 10:00:00,131.6,131.75,131.11,131.72,113913.0,124.459,124.6009,123.9956,124.5725,113913.0
2022-06-16 10:30:00,131.62,131.74,130.54,130.56,152362.0,124.4779,124.5914,123.4565,123.4754,152362.0
2022-06-16 11:00:00,130.55,131.53,130.53,131.37,137732.0,123.466,124.3928,123.4471,124.2415,137732.0
2022-06-16 11:30:00,131.37,131.38,130.88,131.15,156235.0,124.2415,124.2509,123.7781,124.0334,156235.0
2022-06-16 12:00:00,131.23,131.29,130.72,131.13,102273.0,124.1091,124.1658,123.6268,124.0145,102273.0
2022-06-16 12:30:00,131.09,131.3,130.75,131.14,90209.0,123.9767,124.1753,123.6551,124.024,90209.0
2022-06-16 13:00:00,131.13,131.55,130.85,131.41,88950.0,124.0145,124.4117,123.7497,124.2793,88950.0
2022-06-16 13:30:00,131.37,131.45,130.58,130.58,120528.0,124.2415,124.3171,123.4944,123.4944,120528.0
2022-06-16 14:00:00,130.55,130.76,130.34,130.34,341799.0,123.466,123.6646,123.2674,123.2674,341799.0
2022-06-16 14:30:00,130.31,130.72,129.92,130.17,115658.0,123.239,123.6268,122.8702,123.1066,115658.0
2022-06-16 15:00:00,130.15,131.07,130.12,130.91,161945.0,123.0877,123.9578,123.0593,123.8064,161945.0
2022-06-16 15:30:00,130.86,130.93,130.13,130.9,580482.0,123.7592,123.8254,123.0688,123.797,580482.0
2022-06-17 09:30:00,131.15,132.26,131.01,131.98,274515.0,124.0334,125.0832,123.901,124.8184,274515.0
2022-06-17 10:00:00,131.99,132.01,130.21,130.35,396709.0,124.8278,124.8468,123.1444,123.2768,396709.0
2022-06-17 10:30:00,130.37,130.45,129.56,130.09,341904.0,123.2957,123.3714,122.5297,123.0309,341904.0
2022-06-17 11:00:00,130.09,131.28,129.86,131.11,260302.0,123.0309,124.1564,122.8134,123.9956,260302.0
2022-06-17 11:30:00,131.13,131.44,130.54,130.68,135046.0,124.0145,124.3077,123.4565,123.5889,135046.0
2022-06-17 12:00:00,130.64,131.02,130.3,130.94,174176.0,123.5511,123.9105,123.2295,123.8348,174176.0
2022-06-17 12:30:00,130.96,131.04,130.49,130.76,124618.0,123.8537,123.9294,123.4092,123.6646,124618.0
2022-06-17 13:00:00,130.78,131.88,130.69,131.27,332984.0,123.6835,124.7238,123.5984,124.1469,332984.0
2022-06-17 13:30:00,131.28,131.55,130.98,131.33,225000.0,124.1564,124.4117,123.8726,124.2037,225000.0
2022-06-17 14:00:00,131.39,131.93,131.32,131.59,99488.0,124.2604,124.7711,124.1942,124.4495,99488.0
2022-06-17 14:30:00,131.51,132.15,131.36,131.57,149434.0,124.3739,124.9792,124.232,124.4306,149434.0
2022-06-17 15:00:00,131.59,131.91,130.96,131.8,212494.0,124.4495,124.7522,123.8537,124.6482,212494.0
2022-06-17 15:30:00,131.84,131.84,131.02,131.02,210478.0,124.686,124.686,123.9105,123.9105,210478.0
2022-06-21 09:30:00,132.38,132.9,132.04,132.89,161267.0,125.8603,126.3547,125.5371,126.3452,161267.0
2022-06-21 10:00:00,132.86,132.99,132.68,132.83,141913.0,126.3167,126.4403,126.1456,126.2882,141913.0
2022-06-21 10:30:00,132.86,133.26,132.79,133.24,101724.0,126.3167,126.697,126.2501,126.678,101724.0
2022-06-21 11:00:00,133.22,133.22,132.73,132.79,62910.0,126.659,126.659,126.1931,126.2501,62910.0
2022-06-21 11:30:00,132.79,132.95,132.46,132.46,72100.0,126.2501,126.4023,125.9364,125.9364,72100.0
2022-06-21 12:00:00,132.47,132.77,132.45,132.74,55859.0,125.9459,126.2311,125.9269,126.2026,55859.0
2022-06-21 12:30:00,132.75,133.03,132.64,133.03,91338.0,126.2121,126.4783,126.1075,126.4783,91338.0
2022-06-21 13:00:00,133.03,133.1,132.76,132.77,55636.0,126.4783,126.5449,126.2216,126.2311,55636.0
2022-06-21 13:30:00,132.81,132.96,132.59,132.64,104605.0,126.2692,126.4118,126.06,126.1075,104605.0
2022-06-21 14:00:00,132.6,132.88,132.53,132.8,135085.0,126.0695,126.3357,126.0029,126.2596,135085.0
2022-06-21 14:30:00,132.81,133.1,132.66,133.05,135848.0,126.2692,126.5449,126.1265,126.4973,135848.0
2022-06-21 15:00:00,133.05,133.24,133.01,133.1,82982.0,126.4973,126.678,126.4593,126.5449,82982.0
2022-06-21 15:30:00,133.1,133.13,132.62,132.7,214733.0,126.5449,126.5734,126.0885,126.1646,214733.0
2022-06-22 09:30:00,131.07,132.19,130.89,131.79,479330.0,124.6148,125.6797,124.4437,125.2994,479330.0
2022-06-22 10:00:00,131.81,133.01,131.54,133.01,128987.0,125.3184,126.4593,125.0617,126.4593,128987.0
2022-06-22 10:30:00,133.02,133.38,132.87,132.99,139873.0,126.4688,126.8111,126.3262,126.4403,139873.0
2022-06-22 11:00:00,132.9,133.13,132.55,133.05,252704.0,126.3547,126.5734,126.022,126.4973,252704.0
2022-06-22 11:30:00,133.07,133.37,132.38,132.38,197616.0,126.5163,126.8016,125.8603,125.8603,197616.0
2022-06-22 12:00:00,132.42,132.87,132.26,132.78,72922.0,125.8984,126.3262,125.7462,126.2406,72922.0
2022-06-22 12:30:00,132.73,133.1,132.7,132.98,204645.0,126.1931,126.5449,126.1646,126.4308,204645.0
2022-06-22 13:00:00,133.13,133.35,132.79,133.29,245123.0,126.5734,126.7826,126.2501,126.7255,245123.0
2022-06-22 13:30:00,133.21,133.43,132.99,133.33,73499.0,126.6495,126.8586,126.4403,126.7635,73499.0
2022-06-22 14:00:00,133.34,133.82,133.3,133.37,180447.0,126.773,127.2294,126.735,126.8016,180447.0
2022-06-22 14:30:00,133.39,133.49,133.12,133.35,98226.0,126.8206,126.9157,126.5639,126.7826,98226.0
2022-06-22 15:00:00,133.37,133.48,132.88,132.97,153299.0,126.8016,126.9062,126.3357,126.4213,153299.0
2022-06-22 15:30:00,132.94,133.07,132.56,132.57,300979.0,126.3927,126.5163,126.0315,126.041,300979.0
2022-06-23 09:30:00,133.22,133.62,132.82,133.46,204421.0,126.659,127.0393,126.2787,126.8871,204421.0
2022-06-23 10:00:00,133.44,133.6,132.84,133.06,64319.0,126.8681,127.0202,126.2977,126.5068,64319.0
2022-06-23 10:30:00,133.12,133.6,132.86,133.52,83103.0,126.5639,127.0202,126.3167,126.9442,83103.0
2022-06-23 11:00:00,133.49,133.71,133.24,133.33,223083.0,126.9157,127.1248,126.678,126.7635,223083.0
2022-06-23 11:30:00,133.36,133.44,132.73,132.8,61284.0,126.7921,126.8681,126.1931,126.2596,61284.0
2022-06-23 12:00:00,132.77,132.84,132.32,132.54,219076.0,126.2311,126.2977,125.8033,126.0124,219076.0
2022-06-23 12:30:00,132.54,132.62,132.02,132.11,55677.0,126.0124,126.0885,125.5181,125.6036,55677.0
2022-06-23 13:00:00,132.02,132.55,131.99,132.28,185726.0,125.5181,126.022,125.4895,125.7653,185726.0
2022-06-23 13:30:00,132.31,132.6,132.12,132.54,125340.0,125.7938,126.0695,125.6131,126.0124,125340.0
2022-06-23 14:00:00,132.55,132.79,132.46,132.78,156442.0,126.022,126.2501,125.9364,126.2406,156442.0
2022-06-23 14:30:00,132.78,133.12,132.77,133.09,89667.0,126.2406,126.5639,126.2311,126.5354,89667.0
2022-06-23 15:00:00,133.08,133.43,132.99,133.38,63622.0,126.5259,126.8586,126.4403,126.8111,63622.0
2022-06-23 15:30:00,133.36,133.97,133.36,133.72,336166.0,126.7921,127.372,126.7921,127.1343,336166.0
2022-06-24 09:30:00,134.85,135.92,134.8,135.89,105407.0,128.2087,129.226,128.1611,129.1975,105407.0
2022-06-24 10:00:00,135.95,137.04,135.95,136.84,206341.0,129.2545,130.2908,129.2545,130.1007,206341.0
2022-06-24 10:30:00,136.88,137.1,136.72,137.0,208129.0,130.1387,130.3479,129.9866,130.2528,208129.0
2022-06-24 11:00:00,137.0,137.19,136.8,137.19,88663.0,130.2528,130.4334,130.0626,130.4334,88663.0
2022-06-24 11:30:00,137.19,137.35,137.09,137.27,101769.0,130.4334,130.5856,130.3384,130.5095,101769.0
2022-06-24 12:00:00,137.26,137.46,137.22,137.24,148669.0,130.5,130.6901,130.462,130.481,148669.0
2022-06-24 12:30:00,137.28,137.49,137.21,137.43,41711.0,130.519,130.7187,130.4525,130.6616,41711.0
2022-06-24 13:00:00,137.41,137.59,137.39,137.46,73961.0,130.6426,130.8137,130.6236,130.6901,73961.0
2022-06-24 13:30:00,137.44,137.57,137.34,137.39,38893.0,130.6711,130.7947,130.5761,130.6236,38893.0
2022-06-24 14:00:00,137.4,137.48,137.31,137.41,69192.0,130.6331,130.7092,130.5475,130.6426,69192.0
2022-06-24 14:30:00,137.43,137.59,137.4,137.59,86449.0,130.6616,130.8137,130.6331,130.8137,86449.0
2022-06-24 15:00:00,137.58,137.71,137.53,137.68,66359.0,130.8042,130.9278,130.7567,130.8993,66359.0
2022-06-24 15:30:00,137.67,138.12,137.58,138.1,602986.0,130.8898,131.3176,130.8042,131.2986,602986.0
2022-06-27 09:30:00,138.49,138.56,137.27,137.39,269810.0,131.6694,131.736,130.5095,130.6236,269810.0
2022-06-27 10:00:00,137.5,137.96,137.4,137.5,47966.0,130.7282,131.1655,130.6331,130.7282,47966.0
2022-06-27 10:30:00,137.41,138.46,137.41,138.28,64714.0,130.6426,131.6409,130.6426,131.4698,64714.0
2022-06-27 11:00:00,138.25,138.78,138.16,138.7,39670.0,131.4412,131.9451,131.3557,131.8691,39670.0
2022-06-27 11:30:00,138.65,138.72,138.4,138.56,30129.0,131.8215,131.8881,131.5838,131.736,30129.0
2022-06-27 12:00:00,138.58,138.58,138.0,138.06,73774.0,131.755,131.755,131.2035,131.2606,73774.0
2022-06-27 12:30:00,137.99,138.35,137.84,138.25,567044.0,131.194,131.5363,131.0514,131.4412,567044.0
2022-06-27 13:00:00,138.34,138.35,137.93,138.15,37428.0,131.5268,131.5363,131.137,131.3462,37428.0
2022-06-27 13:30:00,138.13,138.13,137.79,137.91,35617.0,131.3271,131.3271,131.0039,131.118,35617.0
2022-06-27 14:00:00,137.92,138.2,137.78,138.02,43924.0,131.1275,131.3937,130.9944,131.2226,43924.0
2022-06-27 14:30:00,138.0,138.27,137.96,138.05,111582.0,131.2035,131.4602,131.1655,131.2511,111582.0
2022-06-27 15:00:00,138.03,138.26,137.67,138.12,166163.0,131.2321,131.4507,130.8898,131.3176,166163.0
2022-06-27 15:30:00,138.1,138.22,137.65,138.0,170919.0,131.2986,131.4127,130.8708,131.2035,170919.0
2022-06-28 09:30:00,138.75,139.94,138.75,139.7,180365.0,131.9166,133.048,131.9166,132.8198,180365.0
2022-06-28 10:00:00,139.68,139.81,138.86,138.97,91870.0,132.8008,132.9244,132.0212,132.1258,91870.0
2022-06-28 10:30:00,138.93,138.93,138.38,138.73,80555.0,132.0877,132.0877,131.5648,131.8976,80555.0
2022-06-28 11:00:00,138.71,138.81,137.65,137.65,86924.0,131.8786,131.9737,130.8708,130.8708,86924.0
2022-06-28 11:30:00,137.66,137.81,137.06,137.12,55592.0,130.8803,131.0229,130.3098,130.3669,55592.0
2022-06-28 12:00:00,137.12,137.55,136.91,137.54,37831.0,130.3669,130.7757,130.1672,130.7662,37831.0
2022-06-28 12:30:00,137.48,137.7,137.26,137.36,32388.0,130.7092,130.9183,130.5,130.5951,32388.0
2022-06-28 13:00:00,137.31,137.39,136.65,137.0,112728.0,130.5475,130.6236,129.92,130.2528,112728.0
2022-06-28 13:30:00,136.98,137.0,136.64,136.75,49943.0,130.2338,130.2528,129.9105,130.0151,49943.0
2022-06-28 14:00:00,136.7,136.92,136.16,136.26,94064.0,129.9676,130.1767,129.4542,129.5492,94064.0
2022-06-28 14:30:00,136.21,136.29,135.87,136.13,59493.0,129.5017,129.5778,129.1784,129.4256,59493.0
2022-06-28 15:00:00,136.13,136.3,135.85,136.18,100237.0,129.4256,129.5873,129.1594,129.4732,100237.0
2022-06-28 15:30:00,136.21,136.22,135.78,135.86,230553.0,129.5017,129.5112,129.0929,129.1689,230553.0
2022-06-29 09:30:00,135.94,135.97,134.38,135.07,182485.0,129.245,129.2735,127.7618,128.4178,182485.0
2022-06-29 10:00:00,134.97,135.47,134.63,135.03,79493.0,128.3228,128.7981,127.9995,128.3798,79493.0
2022-06-29 10:30:00,135.09,135.48,134.8,134.98,107987.0,128.4369,128.8077,128.1611,128.3323,107987.0
2022-06-29 11:00:00,134.98,135.0,134.4,134.62,55915.0,128.3323,128.3513,127.7808,127.99,55915.0
2022-06-29 11:30:00,134.58,135.08,134.56,134.9,44095.0,127.952,128.4274,127.933,128.2562,44095.0
2022-06-29 12:00:00,134.89,134.96,134.3,134.31,81678.0,128.2467,128.3133,127.6858,127.6953,81678.0
2022-06-29 12:30:00,134.38,134.77,134.31,134.67,106007.0,127.7618,128.1326,127.6953,128.0375,106007.0
2022-06-29 13:00:00,134.63,134.92,134.37,134.7,39503.0,127.9995,128.2752,127.7523,128.0661,39503.0
2022-06-29 13:30:00,134.64,135.14,134.48,135.14,151155.0,128.009,128.4844,127.8569,128.4844,151155.0
2022-06-29 14:00:00,135.12,135.4,135.07,135.25,92685.0,128.4654,128.7316,128.4178,128.589,92685.0
2022-06-29 14:30:00,135.27,135.27,134.78,134.94,118654.0,128.608,128.608,128.1421,128.2943,118654.0
2022-06-29 15:00:00,134.93,135.37,134.75,135.36,223394.0,128.2847,128.7031,128.1136,128.6936,223394.0
2022-06-29 15:30:00,135.37,135.37,134.82,135.14,435974.0,128.7031,128.7031,128.1802,128.4844,435974.0
2022-06-30 09:30:00,133.54,133.7,132.67,132.81,171196.0,126.9632,127.1153,126.136,126.2692,171196.0
2022-06-30 10:00:00,132.76,133.2,132.5,132.98,85297.0,126.2216,126.6399,125.9744,126.4308,85297.0
2022-06-30 10:30:00,133.01,133.77,132.98,133.74,50358.0,126.4593,127.1819,126.4308,127.1534,50358.0
2022-06-30 11:00:00,133.75,134.31,133.45,134.17,80215.0,127.1629,127.6953,126.8776,127.5622,80215.0
2022-06-30 11:30:00,134.15,134.59,133.98,134.57,61635.0,127.5432,127.9615,127.3815,127.9425,61635.0
2022-06-30 12:00:00,134.52,135.19,134.19,135.17,84320.0,127.8949,128.5319,127.5812,128.5129,84320.0
2022-06-30 12:30:00,135.19,135.45,134.89,135.01,79024.0,128.5319,128.7791,128.2467,128.3608,79024.0
2022-06-30 13:00:00,135.09,135.23,134.47,134.88,49500.0,128.4369,128.57,127.8474,128.2372,49500.0
2022-06-30 13:30:00,134.86,135.38,134.78,135.15,46106.0,128.2182,128.7126,128.1421,128.4939,46106.0
2022-06-30 14:00:00,135.12,135.19,134.46,134.78,86027.0,128.4654,128.5319,127.8379,128.1421,86027.0
2022-06-30 14:30:00,134.79,134.86,134.12,134.25,147855.0,128.1516,128.2182,127.5146,127.6382,147855.0
2022-06-30 15:00:00,134.24,134.35,133.61,134.19,95739.0,127.6287,127.7333,127.0298,127.5812,95739.0
2022-06-30 15:30:00,134.25,134.6,133.62,134.23,424742.0,127.6382,127.971,127.0393,127.6192,424742.0
2022-07-01 09:30:00,133.98,135.5,133.98,135.03,476507.0,127.3815,128.8267,127.3815,128.3798,476507.0
2022-07-01 10:00:00,135.07,135.46,133.65,133.71,202265.0,128.4178,128.7886,127.0678,127.1248,202265.0
2022-07-01 10:30:00,133.68,134.04,133.2,133.82,297916.0,127.0963,127.4386,126.6399,127.2294,297916.0
2022-07-01 11:00:00,133.77,134.6,133.63,134.17,144088.0,127.1819,127.971,127.0488,127.5622,144088.0
2022-07-01 11:30:00,134.22,134.5,133.7,133.84,58097.0,127.6097,127.8759,127.1153,127.2484,58097.0
2022-07-01 12:00:00,133.82,134.42,133.75,134.38,62404.0,127.2294,127.7999,127.1629,127.7618,62404.0
2022-07-01 12:30:00,134.37,134.47,133.95,133.97,73796.0,127.7523,127.8474,127.353,127.372,73796.0
2022-07-01 13:00:00,133.93,134.41,133.93,134.4,53875.0,127.334,127.7904,127.334,127.7808,53875.0
2022-07-01 13:30:00,134.42,134.94,134.35,134.87,127844.0,127.7999,128.2943,127.7333,128.2277,127844.0
2022-07-01 14:00:00,134.89,135.39,134.59,135.17,159196.0,128.2467,128.7221,127.9615,128.5129,159196.0
2022-07-01 14:30:00,135.16,135.53,135.16,135.45,132877.0,128.5034,128.8552,128.5034,128.7791,132877.0
2022-07-01 15:00:00,135.47,135.69,135.13,135.54,89411.0,128.7981,129.0073,128.4749,128.8647,89411.0
2022-07-01 15:30:00,135.55,136.18,135.55,135.88,353403.0,128.8742,129.4732,128.8742,129.188,353403.0
2022-07-05 09:30:00,134.03,134.07,132.69,132.81,117120.0,127.4291,127.4671,126.1551,126.2692,117120.0
2022-07-05 10:00:00,132.7,133.19,132.46,132.92,151078.0,126.1646,126.6304,125.9364,126.3737,151078.0
2022-07-05 10:30:00,132.92,133.64,132.75,132.91,70542.0,126.3737,127.0583,126.2121,126.3642,70542.0
2022-07-05 11:00:00,132.85,132.91,132.54,132.83,50545.0,126.3072,126.3642,126.0124,126.2882,50545.0
2022-07-05 11:30:00,132.77,133.39,132.67,133.26,87116.0,126.2311,126.8206,126.136,126.697,87116.0
2022-07-05 12:00:00,133.26,133.88,133.18,133.7,60694.0,126.697,127.2865,126.6209,127.1153,60694.0
2022-07-05 12:30:00,133.75,133.76,133.18,133.34,18106.0,127.1629,127.1724,126.6209,126.773,18106.0
2022-07-05 13:00:00,133.31,133.91,133.26,133.81,28090.0,126.7445,127.315,126.697,127.2199,28090.0
2022-07-05 13:30:00,133.74,134.13,133.69,133.93,69418.0,127.1534,127.5241,127.1058,127.334,69418.0
2022-07-05 14:00:00,133.92,134.49,133.92,134.45,104496.0,127.3245,127.8664,127.3245,127.8284,104496.0
2022-07-05 14:30:00,134.47,134.93,134.47,134.77,82237.0,127.8474,128.2847,127.8474,128.1326,82237.0
2022-07-05 15:00:00,134.75,135.32,134.58,135.24,157984.0,128.1136,128.6555,127.952,128.5795,157984.0
2022-07-05 15:30:00,135.23,135.57,135.08,135.57,325918.0,128.57,128.8932,128.4274,128.8932,325918.0
2022-07-06 09:30:00,135.52,136.36,135.12,135.32,114071.0,128.8457,129.6443,128.4654,128.6555,114071.0
2022-07-06 10:00:00,135.21,135.76,134.73,135.25,59985.0,128.551,129.0739,128.0946,128.589,59985.0
2022-07-06 10:30:00,135.23,135.31,134.71,135.02,143427.0,128.57,128.646,128.0756,128.3703,143427.0
2022-07-06 11:00:00,134.97,134.98,134.5,134.63,75792.0,128.3228,128.3323,127.8759,127.9995,75792.0
2022-07-06 11:30:00,134.72,134.88,134.4,134.84,71286.0,128.0851,128.2372,127.7808,128.1992,71286.0
2022-07-06 12:00:00,134.85,134.85,134.5,134.75,56006.0,128.2087,128.2087,127.8759,128.1136,56006.0
2022-07-06 12:30:00,134.71,134.9,134.68,134.87,41069.0,128.0756,128.2562,128.0471,128.2277,41069.0
2022-07-06 13:00:00,134.87,135.18,134.87,134.96,28859.0,128.2277,128.5224,128.2277,128.3133,28859.0
2022-07-06 13:30:00,134.94,135.25,134.89,135.23,32084.0,128.2943,128.589,128.2467,128.57,32084.0
2022-07-06 14:00:00,135.03,135.67,134.81,135.67,91463.0,128.3798,128.9883,128.1707,128.9883,91463.0
2022-07-06 14:30:00,135.72,136.33,135.58,136.01,126332.0,129.0358,129.6158,128.9027,129.3116,126332.0
2022-07-06 15:00:00,136.03,136.33,135.68,136.31,66682.0,129.3306,129.6158,128.9978,129.5968,66682.0
2022-07-06 15:30:00,136.32,136.51,135.41,135.57,118252.0,129.6063,129.7869,128.7411,128.8932,118252.0
2022-07-07 09:30:00,136.45,137.43,136.43,137.25,101144.0,129.7299,130.6616,129.7109,130.4905,101144.0
2022-07-07 10:00:00,137.06,137.07,136.49,136.85,47372.0,130.3098,130.3193,129.7679,130.1102,47372.0
2022-07-07 10:30:00,136.89,137.31,136.85,137.17,58189.0,130.1482,130.5475,130.1102,130.4144,58189.0
2022-07-07 11:00:00,137.17,137.42,137.07,137.21,121215.0,130.4144,130.6521,130.3193,130.4525,121215.0
2022-07-07 11:30:00,137.13,137.27,137.09,137.24,30291.0,130.3764,130.5095,130.3384,130.481,30291.0
2022-07-07 12:00:00,137.25,137.36,137.19,137.3,31674.0,130.4905,130.5951,130.4334,130.538,31674.0
2022-07-07 12:30:00,137.33,137.43,137.17,137.28,180374.0,130.5665,130.6616,130.4144,130.519,180374.0
2022-07-07 13:00:00,137.25,137.28,137.05,137.11,24978.0,130.4905,130.519,130.3003,130.3574,24978.0
2022-07-07 13:30:00,137.09,137.38,137.09,137.35,108079.0,130.3384,130.6141,130.3384,130.5856,108079.0
2022-07-07 14:00:00,137.35,137.57,137.34,137.56,55940.0,130.5856,130.7947,130.5761,130.7852,55940.0
2022-07-07 14:30:00,137.55,137.56,137.34,137.54,123452.0,130.7757,130.7852,130.5761,130.7662,123452.0
2022-07-07 15:00:00,137.55,137.86,137.52,137.63,60869.0,130.7757,131.0704,130.7472,130.8518,60869.0
2022-07-07 15:30:00,137.62,137.78,137.36,137.52,301112.0,130.8423,130.9944,130.5951,130.7472,301112.0
2022-07-08 09:30:00,137.37,137.42,136.36,136.61,74699.0,130.6046,130.6521,129.6443,129.882,74699.0
2022-07-08 10:00:00,136.28,137.6,136.28,137.46,50258.0,129.5683,130.8232,129.5683,130.6901,50258.0
2022-07-08 10:30:00,137.52,137.83,137.49,137.67,51733.0,130.7472,131.0419,130.7187,130.8898,51733.0
2022-07-08 11:00:00,137.7,137.94,137.56,137.83,56926.0,130.9183,131.1465,130.7852,131.0419,56926.0
2022-07-08 11:30:00,137.73,137.84,137.34,137.57,186980.0,130.9468,131.0514,130.5761,130.7947,186980.0
2022-07-08 12:00:00,137.59,137.59,136.93,136.93,38182.0,130.8137,130.8137,130.1862,130.1862,38182.0
2022-07-08 12:30:00,136.94,136.98,136.57,136.58,25673.0,130.1958,130.2338,129.844,129.8535,25673.0
2022-07-08 13:00:00,136.65,136.96,136.5,136.96,28015.0,129.92,130.2148,129.7774,130.2148,28015.0
2022-07-08 13:30:00,136.97,137.18,136.81,136.95,60377.0,130.2243,130.4239,130.0722,130.2053,60377.0
2022-07-08 14:00:00,136.99,137.38,136.87,137.37,90485.0,130.2433,130.6141,130.1292,130.6046,90485.0
2022-07-08 14:30:00,137.35,137.59,137.35,137.52,60824.0,130.5856,130.8137,130.5856,130.7472,60824.0
2022-07-08 15:00:00,137.53,137.66,137.38,137.41,73855.0,130.7567,130.8803,130.6141,130.6426,73855.0
2022-07-08 15:30:00,137.43,137.43,136.96,137.01,138785.0,130.6616,130.6616,130.2148,130.2623,138785.0
2022-07-11 09:30:00,136.04,136.53,135.6,136.06,185653.0,129.3401,129.8059,128.9217,129.3591,185653.0
2022-07-11 10:00:00,136.04,136.14,135.56,135.7,106607.0,129.3401,129.4352,128.8837,129.0168,106607.0
2022-07-11 10:30:00,135.67,136.02,135.6,135.62,22781.0,128.9883,129.3211,128.9217,128.9408,22781.0
2022-07-11 11:00:00,135.56,135.98,135.56,135.88,58678.0,128.8837,129.283,128.8837,129.188,58678.0
2022-07-11 11:30:00,135.9,135.95,135.57,135.73,46224.0,129.207,129.2545,128.8932,129.0453,46224.0
2022-07-11 12:00:00,135.74,135.85,135.62,135.72,30474.0,129.0549,129.1594,128.9408,129.0358,30474.0
2022-07-11 12:30:00,135.73,135.94,135.71,135.93,190928.0,129.0453,129.245,129.0263,129.2355,190928.0
2022-07-11 13:00:00,135.89,136.29,135.86,136.29,39279.0,129.1975,129.5778,129.1689,129.5778,39279.0
2022-07-11 13:30:00,136.26,136.48,136.25,136.4,50710.0,129.5492,129.7584,129.5397,129.6823,50710.0
2022-07-11 14:00:00,136.3,136.33,136.02,136.09,36815.0,129.5873,129.6158,129.3211,129.3876,36815.0
2022-07-11 14:30:00,136.08,136.23,135.89,135.9,39340.0,129.3781,129.5207,129.1975,129.207,39340.0
2022-07-11 15:00:00,135.89,135.92,135.68,135.83,88485.0,129.1975,129.226,128.9978,129.1404,88485.0
2022-07-11 15:30:00,135.8,135.88,135.55,135.81,166258.0,129.1119,129.188,128.8742,129.1214,166258.0
2022-07-12 09:30:00,135.25,136.52,135.25,136.24,68286.0,128.589,129.7964,128.589,129.5302,68286.0
2022-07-12 10:00:00,136.18,136.35,135.79,135.96,49001.0,129.4732,129.6348,129.1024,129.264,49001.0
2022-07-12 10:30:00,136.0,136.48,135.99,136.42,31744.0,129.302,129.7584,129.2925,129.7014,31744.0
2022-07-12 11:00:00,136.42,136.64,136.3,136.55,112191.0,129.7014,129.9105,129.5873,129.825,112191.0
2022-07-12 11:30:00,136.59,136.67,136.27,136.36,73362.0,129.863,129.939,129.5587,129.6443,73362.0
2022-07-12 12:00:00,136.44,136.54,136.27,136.54,38392.0,129.7204,129.8155,129.5587,129.8155,38392.0
2022-07-12 12:30:00,136.59,136.67,136.38,136.55,92668.0,129.863,129.939,129.6633,129.825,92668.0
2022-07-12 13:00:00,136.54,136.69,136.12,136.25,63161.0,129.8155,129.9581,129.4161,129.5397,63161.0
2022-07-12 13:30:00,136.27,136.43,136.22,136.36,143254.0,129.5587,129.7109,129.5112,129.6443,143254.0
2022-07-12 14:00:00,136.39,136.39,136.15,136.2,67893.0,129.6728,129.6728,129.4447,129.4922,67893.0
2022-07-12 14:30:00,136.18,136.19,135.74,135.74,42014.0,129.4732,129.4827,129.0549,129.0549,42014.0
2022-07-12 15:00:00,135.74,135.74,134.91,134.96,146718.0,129.0549,129.0549,128.2657,128.3133,146718.0
2022-07-12 15:30:00,134.91,135.21,134.51,135.16,320551.0,128.2657,128.551,127.8854,128.5034,320551.0
2022-07-13 09:30:00,133.31,134.0,132.95,133.7,165088.0,126.7445,127.4005,126.4023,127.1153,165088.0
2022-07-13 10:00:00,133.57,133.78,132.8,133.35,110061.0,126.9917,127.1914,126.2596,126.7826,110061.0
2022-07-13 10:30:00,133.39,134.51,133.3,134.44,145320.0,126.8206,127.8854,126.735,127.8189,145320.0
2022-07-13 11:00:00,134.45,134.88,134.16,134.17,150181.0,127.8284,128.2372,127.5527,127.5622,150181.0
2022-07-13 11:30:00,134.19,134.36,133.93,134.09,31651.0,127.5812,127.7428,127.334,127.4861,31651.0
2022-07-13 12:00:00,134.14,134.57,134.09,134.55,26886.0,127.5337,127.9425,127.4861,127.9235,26886.0
2022-07-13 12:30:00,134.53,134.85,134.47,134.85,33011.0,127.9044,128.2087,127.8474,128.2087,33011.0
2022-07-13 13:00:00,134.85,135.22,134.68,134.86,87649.0,128.2087,128.5605,128.0471,128.2182,87649.0
2022-07-13 13:30:00,134.82,135.07,134.66,134.97,51843.0,128.1802,128.4178,128.028,128.3228,51843.0
2022-07-13 14:00:00,134.73,134.86,134.22,134.83,141847.0,128.0946,128.2182,127.6097,128.1897,141847.0
2022-07-13 14:30:00,134.86,135.19,134.73,135.19,91380.0,128.2182,128.5319,128.0946,128.5319,91380.0
2022-07-13 15:00:00,135.19,135.21,134.77,134.82,89684.0,128.5319,128.551,128.1326,128.1802,89684.0
2022-07-13 15:30:00,134.87,134.88,134.35,134.35,200540.0,128.2277,128.2372,127.7333,127.7333,200540.0
2022-07-14 09:30:00,132.24,132.45,131.65,132.03,231354.0,125.7272,125.9269,125.1663,125.5276,231354.0
2022-07-14 10:00:00,131.97,131.97,131.48,131.72,82632.0,125.4705,125.4705,125.0047,125.2328,82632.0
2022-07-14 10:30:00,131.78,131.94,131.48,131.6,69741.0,125.2899,125.442,125.0047,125.1187,69741.0
2022-07-14 11:00:00,131.68,132.3,131.67,132.17,84755.0,125.1948,125.7843,125.1853,125.6607,84755.0
2022-07-14 11:30:00,132.24,132.79,131.99,132.73,42138.0,125.7272,126.2501,125.4895,126.1931,42138.0
2022-07-14 12:00:00,132.73,132.8,132.19,132.19,42636.0,126.1931,126.2596,125.6797,125.6797,42636.0
2022-07-14 12:30:00,132.3,132.36,131.77,132.05,45340.0,125.7843,125.8413,125.2804,125.5466,45340.0
2022-07-14 13:00:00,132.04,132.38,131.85,132.34,113895.0,125.5371,125.8603,125.3564,125.8223,113895.0
2022-07-14 13:30:00,132.32,132.58,132.06,132.53,72533.0,125.8033,126.0505,125.5561,126.0029,72533.0
2022-07-14 14:00:00,132.54,133.32,132.5,133.31,129130.0,126.0124,126.754,125.9744,126.7445,129130.0
2022-07-14 14:30:00,133.31,133.48,133.07,133.31,31645.0,126.7445,126.9062,126.5163,126.7445,31645.0
2022-07-14 15:00:00,133.36,133.49,133.06,133.47,125480.0,126.7921,126.9157,126.5068,126.8966,125480.0
2022-07-14 15:30:00,133.46,133.49,133.05,133.31,311937.0,126.8871,126.9157,126.4973,126.7445,311937.0
2022-07-15 09:30:00,134.91,135.28,133.86,134.03,78241.0,128.2657,128.6175,127.2674,127.4291,78241.0
2022-07-15 10:00:00,134.19,135.36,134.11,135.36,132272.0,127.5812,128.6936,127.5051,128.6936,132272.0
2022-07-15 10:30:00,135.37,135.4,134.96,135.23,39623.0,128.7031,128.7316,128.3133,128.57,39623.0
2022-07-15 11:00:00,135.25,135.71,135.24,135.58,141180.0,128.589,129.0263,128.5795,128.9027,141180.0
2022-07-15 11:30:00,135.5,135.75,135.48,135.54,29282.0,128.8267,129.0644,128.8077,128.8647,29282.0
2022-07-15 12:00:00,135.55,135.67,135.4,135.47,72717.0,128.8742,128.9883,128.7316,128.7981,72717.0
2022-07-15 12:30:00,135.54,135.55,135.33,135.45,41428.0,128.8647,128.8742,128.665,128.7791,41428.0
2022-07-15 13:00:00,135.48,135.71,135.48,135.71,162290.0,128.8077,129.0263,128.8077,129.0263,162290.0
2022-07-15 13:30:00,135.76,135.8,135.52,135.55,65459.0,129.0739,129.1119,128.8457,128.8742,65459.0
2022-07-15 14:00:00,135.5,135.67,135.45,135.61,38878.0,128.8267,128.9883,128.7791,128.9313,38878.0
2022-07-15 14:30:00,135.65,135.81,135.57,135.68,26589.0,128.9693,129.1214,128.8932,128.9978,26589.0
2022-07-15 15:00:00,135.63,135.77,135.59,135.63,41376.0,128.9503,129.0834,128.9122,128.9503,41376.0
2022-07-15 15:30:00,135.64,135.89,135.4,135.84,243565.0,128.9598,129.1975,128.7316,129.1499,243565.0
2022-07-18 09:30:00,136.96,137.29,136.86,136.99,239437.0,130.2148,130.5285,130.1197,130.2433,239437.0
2022-07-18 10:00:00,137.02,137.02,136.55,136.85,20477.0,130.2718,130.2718,129.825,130.1102,20477.0
2022-07-18 10:30:00,136.99,137.13,136.91,137.09,34242.0,130.2433,130.3764,130.1672,130.3384,34242.0
2022-07-18 11:00:00,137.05,137.06,136.89,136.94,44949.0,130.3003,130.3098,130.1482,130.1958,44949.0
2022-07-18 11:30:00,136.93,137.17,136.86,137.16,90942.0,130.1862,130.4144,130.1197,130.4049,90942.0
2022-07-18 12:00:00,137.16,137.16,136.97,137.02,15505.0,130.4049,130.4049,130.2243,130.2718,15505.0
2022-07-18 12:30:00,137.02,137.08,136.67,136.73,18953.0,130.2718,130.3289,129.939,129.9961,18953.0
2022-07-18 13:00:00,136.76,136.84,136.6,136.77,21189.0,130.0246,130.1007,129.8725,130.0341,21189.0
2022-07-18 13:30:00,136.76,136.76,136.17,136.21,78771.0,130.0246,130.0246,129.4637,129.5017,78771.0
2022-07-18 14:00:00,136.16,136.3,135.87,135.88,46342.0,129.4542,129.5873,129.1784,129.188,46342.0
2022-07-18 14:30:00,135.86,136.13,135.58,135.62,57870.0,129.1689,129.4256,128.9027,128.9408,57870.0
2022-07-18 15:00:00,135.62,135.93,135.56,135.58,64260.0,128.9408,129.2355,128.8837,128.9027,64260.0
2022-07-18 15:30:00,135.56,135.56,134.8,135.22,170305.0,128.8837,128.8837,128.1611,128.5605,170305.0
2022-07-19 09:30:00,136.68,137.32,136.68,137.3,94704.0,129.9486,130.557,129.9486,130.538,94704.0
2022-07-19 10:00:00,137.32,137.89,137.23,137.89,96053.0,130.557,131.099,130.4715,131.099,96053.0
2022-07-19 10:30:00,137.94,138.07,137.76,138.0,34640.0,131.1465,131.2701,130.9754,131.2035,34640.0
2022-07-19 11:00:00,138.05,138.16,137.92,138.13,50795.0,131.2511,131.3557,131.1275,131.3271,50795.0
2022-07-19 11:30:00,138.13,138.33,138.03,138.31,27767.0,131.3271,131.5173,131.2321,131.4983,27767.0
2022-07-19 12:00:00,138.3,138.3,138.03,138.28,37664.0,131.4888,131.4888,131.2321,131.4698,37664.0
2022-07-19 12:30:00,138.27,138.56,138.27,138.56,79760.0,131.4602,131.736,131.4602,131.736,79760.0
2022-07-19 13:00:00,138.56,138.58,138.33,138.44,148476.0,131.736,131.755,131.5173,131.6219,148476.0
2022-07-19 13:30:00,138.46,138.9,138.45,138.9,77875.0,131.6409,132.0592,131.6314,132.0592,77875.0
2022-07-19 14:00:00,138.9,139.19,138.9,138.92,96748.0,132.0592,132.3349,132.0592,132.0782,96748.0
2022-07-19 14:30:00,138.94,139.06,138.86,139.03,50189.0,132.0973,132.2113,132.0212,132.1828,50189.0
2022-07-19 15:00:00,139.01,139.2,138.92,139.13,56566.0,132.1638,132.3444,132.0782,132.2779,56566.0
2022-07-19 15:30:00,139.15,139.42,138.99,139.15,319866.0,132.2969,132.5536,132.1448,132.2969,319866.0
2022-07-20 09:30:00,138.97,139.36,138.78,138.82,47190.0,132.1258,132.4966,131.9451,131.9832,47190.0
2022-07-20 10:00:00,138.83,139.66,138.71,139.61,33035.0,131.9927,132.7818,131.8786,132.7343,33035.0
2022-07-20 10:30:00,139.57,140.4,139.56,140.4,74059.0,132.6962,133.4853,132.6867,133.4853,74059.0
2022-07-20 11:00:00,140.34,140.37,140.01,140.11,136679.0,133.4283,133.4568,133.1146,133.2096,136679.0
2022-07-20 11:30:00,140.11,140.32,139.94,140.26,78013.0,133.2096,133.4093,133.048,133.3522,78013.0
2022-07-20 12:00:00,140.26,140.42,140.11,140.12,80607.0,133.3522,133.5044,133.2096,133.2191,80607.0
2022-07-20 12:30:00,140.11,140.21,139.44,139.83,55596.0,133.2096,133.3047,132.5726,132.9434,55596.0
2022-07-20 13:00:00,139.8,139.84,139.18,139.61,95722.0,132.9149,132.9529,132.3254,132.7343,95722.0
2022-07-20 13:30:00,139.66,139.84,139.16,139.19,71248.0,132.7818,132.9529,132.3064,132.3349,71248.0
2022-07-20 14:00:00,139.27,139.92,139.27,139.9,52544.0,132.411,133.029,132.411,133.01,52544.0
2022-07-20 14:30:00,139.81,139.99,139.62,139.91,96449.0,132.9244,133.0955,132.7438,133.0195,96449.0
2022-07-20 15:00:00,139.92,140.39,139.87,140.38,145840.0,133.029,133.4758,132.9814,133.4663,145840.0
2022-07-20 15:30:00,140.38,140.4,140.05,140.07,551162.0,133.4663,133.4853,133.1526,133.1716,551162.0
2022-07-21 09:30:00,139.59,140.2,139.23,139.97,55450.0,132.7152,133.2952,132.373,133.0765,55450.0
2022-07-21 10:00:00,140.02,140.19,138.91,139.04,48718.0,133.1241,133.2857,132.0687,132.1923,48718.0
2022-07-21 10:30:00,139.01,139.82,139.01,139.82,51923.0,132.1638,132.9339,132.1638,132.9339,51923.0
2022-07-21 11:00:00,139.81,139.93,139.63,139.84,44210.0,132.9244,133.0385,132.7533,132.9529,44210.0
2022-07-21 11:30:00,139.86,140.23,139.8,140.08,103108.0,132.9719,133.3237,132.9149,133.1811,103108.0
2022-07-21 12:00:00,140.01,140.59,140.0,140.59,50025.0,133.1146,133.666,133.105,133.666,50025.0
2022-07-21 12:30:00,140.57,140.67,140.45,140.5,63951.0,133.647,133.742,133.5329,133.5804,63951.0
2022-07-21 13:00:00,140.52,140.54,140.19,140.31,105507.0,133.5994,133.6185,133.2857,133.3998,105507.0
2022-07-21 13:30:00,140.33,140.39,139.99,140.21,95183.0,133.4188,133.4758,133.0955,133.3047,95183.0
2022-07-21 14:00:00,140.22,140.51,140.15,140.45,35784.0,133.3142,133.5899,133.2477,133.5329,35784.0
2022-07-21 14:30:00,140.45,140.47,140.17,140.3,89445.0,133.5329,133.5519,133.2667,133.3903,89445.0
2022-07-21 15:00:00,140.31,140.66,140.3,140.63,73452.0,133.3998,133.7325,133.3903,133.704,73452.0
2022-07-21 15:30:00,140.62,141.14,140.54,141.13,255312.0,133.6945,134.1889,133.6185,134.1794,255312.0
2022-07-22 09:30:00,141.41,141.97,141.13,141.13,203909.0,134.4456,134.978,134.1794,134.1794,203909.0
2022-07-22 10:00:00,141.16,141.51,140.86,141.38,42381.0,134.2079,134.5407,133.9227,134.4171,42381.0
2022-07-22 10:30:00,141.34,141.64,141.2,141.55,17618.0,134.3791,134.6643,134.2459,134.5787,17618.0
2022-07-22 11:00:00,141.51,141.51,140.95,140.97,49439.0,134.5407,134.5407,134.0083,134.0273,49439.0
2022-07-22 11:30:00,140.92,140.93,140.52,140.75,86365.0,133.9797,133.9892,133.5994,133.8181,86365.0
2022-07-22 12:00:00,140.79,140.86,140.36,140.58,46506.0,133.8561,133.9227,133.4473,133.6565,46506.0
2022-07-22 12:30:00,140.54,140.78,140.37,140.4,67828.0,133.6185,133.8466,133.4568,133.4853,67828.0
2022-07-22 13:00:00,140.32,140.34,139.89,140.01,46099.0,133.4093,133.4283,133.0005,133.1146,46099.0
2022-07-22 13:30:00,139.96,139.96,139.66,139.83,36647.0,133.067,133.067,132.7818,132.9434,36647.0
2022-07-22 14:00:00,139.83,139.87,139.46,139.61,51726.0,132.9434,132.9814,132.5916,132.7343,51726.0
2022-07-22 14:30:00,139.61,139.84,139.46,139.74,62227.0,132.7343,132.9529,132.5916,132.8579,62227.0
2022-07-22 15:00:00,139.7,140.1,139.66,140.1,72602.0,132.8198,133.2001,132.7818,133.2001,72602.0
2022-07-22 15:30:00,140.11,140.32,139.79,140.3,168510.0,133.2096,133.4093,132.9054,133.3903,168510.0
2022-07-25 09:30:00,140.6,140.64,139.73,140.53,81882.0,133.6755,133.7135,132.8483,133.6089,81882.0
2022-07-25 10:00:00,140.53,140.65,140.08,140.26,58487.0,133.6089,133.723,133.1811,133.3522,58487.0
2022-07-25 10:30:00,140.28,140.57,140.15,140.44,55009.0,133.3713,133.647,133.2477,133.5234,55009.0
2022-07-25 11:00:00,140.41,140.68,140.27,140.67,22897.0,133.4949,133.7516,133.3617,133.742,22897.0
2022-07-25 11:30:00,140.71,140.97,140.69,140.89,141437.0,133.7801,134.0273,133.7611,133.9512,141437.0
2022-07-25 12:00:00,140.86,140.93,140.43,140.59,42772.0,133.9227,133.9892,133.5139,133.666,42772.0
2022-07-25 12:30:00,140.62,140.95,140.62,140.75,40228.0,133.6945,134.0083,133.6945,133.8181,40228.0
2022-07-25 13:00:00,140.81,140.91,140.61,140.62,52162.0,133.8752,133.9702,133.685,133.6945,52162.0
2022-07-25 13:30:00,140.62,140.69,140.34,140.34,84111.0,133.6945,133.7611,133.4283,133.4283,84111.0
2022-07-25 14:00:00,140.34,140.42,140.2,140.29,133756.0,133.4283,133.5044,133.2952,133.3808,133756.0
2022-07-25 14:30:00,140.23,140.42,140.06,140.08,79318.0,133.3237,133.5044,133.1621,133.1811,79318.0
2022-07-25 15:00:00,140.11,140.22,139.88,140.1,56989.0,133.2096,133.3142,132.991,133.2001,56989.0
2022-07-25 15:30:00,140.05,140.78,140.03,140.71,148834.0,133.1526,133.8466,133.1336,133.7801,148834.0
2022-07-26 09:30:00,140.25,140.26,139.83,139.99,78642.0,133.3427,133.3522,132.9434,133.0955,78642.0
2022-07-26 10:00:00,139.97,140.1,139.68,139.77,39680.0,133.0765,133.2001,132.8008,132.8864,39680.0
2022-07-26 10:30:00,139.79,140.11,139.72,140.11,24096.0,132.9054,133.2096,132.8388,133.2096,24096.0
2022-07-26 11:00:00,140.15,140.24,139.7,139.7,16965.0,133.2477,133.3332,132.8198,132.8198,16965.0
2022-07-26 11:30:00,139.63,139.68,139.34,139.39,17192.0,132.7533,132.8008,132.4776,132.5251,17192.0
2022-07-26 12:00:00,139.35,139.64,139.27,139.62,23710.0,132.4871,132.7628,132.411,132.7438,23710.0
2022-07-26 12:30:00,139.64,139.79,139.52,139.78,31120.0,132.7628,132.9054,132.6487,132.8959,31120.0
2022-07-26 13:00:00,139.73,139.96,139.69,139.88,34152.0,132.8483,133.067,132.8103,132.991,34152.0
2022-07-26 13:30:00,139.85,139.88,139.62,139.66,41111.0,132.9624,132.991,132.7438,132.7818,41111.0
2022-07-26 14:00:00,139.72,140.02,139.44,139.44,48439.0,132.8388,133.1241,132.5726,132.5726,48439.0
2022-07-26 14:30:00,139.43,139.49,139.33,139.47,57890.0,132.5631,132.6202,132.468,132.6011,57890.0
2022-07-26 15:00:00,139.49,139.6,139.25,139.51,117260.0,132.6202,132.7247,132.392,132.6392,117260.0
2022-07-26 15:30:00,139.53,139.77,139.42,139.56,178365.0,132.6582,132.8864,132.5536,132.6867,178365.0
2022-07-27 09:30:00,140.38,140.46,140.09,140.35,31641.0,133.4663,133.5424,133.1906,133.4378,31641.0
2022-07-27 10:00:00,140.31,140.44,140.14,140.43,31439.0,133.3998,133.5234,133.2382,133.5139,31439.0
2022-07-27 10:30:00,140.39,140.58,140.34,140.54,31408.0,133.4758,133.6565,133.4283,133.6185,31408.0
2022-07-27 11:00:00,140.66,140.75,140.49,140.58,239075.0,133.7325,133.8181,133.5709,133.6565,239075.0
2022-07-27 11:30:00,140.59,140.73,140.59,140.69,180614.0,133.666,133.7991,133.666,133.7611,180614.0
2022-07-27 12:00:00,140.72,140.77,140.6,140.72,145289.0,133.7896,133.8371,133.6755,133.7896,145289.0
2022-07-27 12:30:00,140.72,140.72,140.47,140.49,63193.0,133.7896,133.7896,133.5519,133.5709,63193.0
2022-07-27 13:00:00,140.51,140.59,140.4,140.59,13573.0,133.5899,133.666,133.4853,133.666,13573.0
2022-07-27 13:30:00,140.6,140.75,140.55,140.6,89770.0,133.6755,133.8181,133.628,133.6755,89770.0
2022-07-27 14:00:00,140.62,140.96,140.29,140.59,102925.0,133.6945,134.0178,133.3808,133.666,102925.0
2022-07-27 14:30:00,140.59,142.03,140.26,141.74,410916.0,133.666,135.0351,133.3522,134.7594,410916.0
2022-07-27 15:00:00,141.77,142.8,141.71,142.8,164676.0,134.7879,135.7671,134.7308,135.7671,164676.0
2022-07-27 15:30:00,142.8,142.82,142.24,142.24,268711.0,135.7671,135.7862,135.2347,135.2347,268711.0
2022-07-28 09:30:00,142.64,143.33,141.94,142.14,220457.0,135.615,136.271,134.9495,135.1397,220457.0
2022-07-28 10:00:00,142.17,142.27,141.54,141.73,131514.0,135.1682,135.2633,134.5692,134.7498,131514.0
2022-07-28 10:30:00,141.76,142.76,141.62,142.73,81976.0,134.7784,135.7291,134.6453,135.7006,81976.0
2022-07-28 11:00:00,142.73,143.45,142.66,143.43,74917.0,135.7006,136.3851,135.634,136.3661,74917.0
2022-07-28 11:30:00,143.37,143.78,143.26,143.46,38771.0,136.3091,136.6989,136.2045,136.3946,38771.0
2022-07-28 12:00:00,143.5,143.71,143.43,143.7,298844.0,136.4327,136.6323,136.3661,136.6228,298844.0
2022-07-28 12:30:00,143.7,143.82,143.48,143.8,39102.0,136.6228,136.7369,136.4137,136.7179,39102.0
2022-07-28 13:00:00,143.76,144.04,143.57,144.03,73002.0,136.6799,136.9461,136.4992,136.9366,73002.0
2022-07-28 13:30:00,144.04,144.45,144.01,144.39,37319.0,136.9461,137.3359,136.9176,137.2788,37319.0
2022-07-28 14:00:00,144.35,144.35,144.13,144.33,58256.0,137.2408,137.2408,137.0316,137.2218,58256.0
2022-07-28 14:30:00,144.33,144.44,144.26,144.42,86735.0,137.2218,137.3264,137.1552,137.3074,86735.0
2022-07-28 15:00:00,144.44,144.57,144.33,144.56,57610.0,137.3264,137.45,137.2218,137.4405,57610.0
2022-07-28 15:30:00,144.54,144.68,144.36,144.52,287682.0,137.4215,137.5546,137.2503,137.4024,287682.0
2022-07-29 09:30:00,144.53,144.84,144.21,144.82,184081.0,137.4119,137.7067,137.1077,137.6877,184081.0
2022-07-29 10:00:00,144.79,145.41,144.7,145.28,96306.0,137.6591,138.2486,137.5736,138.125,96306.0
2022-07-29 10:30:00,145.29,145.43,144.99,144.99,119791.0,138.1345,138.2676,137.8493,137.8493,119791.0
2022-07-29 11:00:00,144.98,145.09,144.63,144.72,78314.0,137.8398,137.9444,137.507,137.5926,78314.0
2022-07-29 11:30:00,144.72,145.14,144.62,145.01,85439.0,137.5926,137.9919,137.4975,137.8683,85439.0
2022-07-29 12:00:00,145.0,145.12,144.78,145.06,37464.0,137.8588,137.9729,137.6496,137.9158,37464.0
2022-07-29 12:30:00,145.06,145.41,144.99,145.32,307628.0,137.9158,138.2486,137.8493,138.163,307628.0
2022-07-29 13:00:00,145.32,145.35,145.19,145.21,68837.0,138.163,138.1916,138.0394,138.0585,68837.0
2022-07-29 13:30:00,145.19,145.54,145.19,145.44,106739.0,138.0394,138.3722,138.0394,138.2771,106739.0
2022-07-29 14:00:00,145.46,145.7,145.39,145.68,53705.0,138.2961,138.5243,138.2296,138.5053,53705.0
2022-07-29 14:30:00,145.69,145.8,145.64,145.8,147052.0,138.5148,138.6194,138.4673,138.6194,147052.0
2022-07-29 15:00:00,145.8,146.05,145.77,146.05,111588.0,138.6194,138.8571,138.5909,138.8571,111588.0
2022-07-29 15:30:00,146.04,146.2,145.81,145.87,286619.0,138.8476,138.9997,138.6289,138.686,286619.0
2022-08-01 09:30:00,145.11,145.35,144.36,145.23,271893.0,137.9634,138.1916,137.2503,138.0775,271893.0
2022-08-01 10:00:00,145.19,145.82,144.78,144.87,101308.0,138.0394,138.6384,137.6496,137.7352,101308.0
2022-08-01 10:30:00,144.94,145.98,144.93,145.9,68358.0,137.8018,138.7905,137.7922,138.7145,68358.0
2022-08-01 11:00:00,146.0,146.05,145.45,145.88,140952.0,138.8095,138.8571,138.2866,138.6955,140952.0
2022-08-01 11:30:00,145.89,146.0,145.62,145.78,77010.0,138.705,138.8095,138.4483,138.6004,77010.0
2022-08-01 12:00:00,145.77,145.77,145.39,145.7,64983.0,138.5909,138.5909,138.2296,138.5243,64983.0
2022-08-01 12:30:00,145.69,145.89,145.6,145.7,393564.0,138.5148,138.705,138.4292,138.5243,393564.0
2022-08-01 13:00:00,145.72,145.72,145.27,145.27,32163.0,138.5433,138.5433,138.1155,138.1155,32163.0
2022-08-01 13:30:00,145.25,145.31,144.88,145.12,53463.0,138.0965,138.1535,137.7447,137.9729,53463.0
2022-08-01 14:00:00,145.15,145.4,144.88,145.32,45558.0,138.0014,138.2391,137.7447,138.163,45558.0
2022-08-01 14:30:00,145.4,145.71,145.18,145.65,151224.0,138.2391,138.5338,138.0299,138.4768,151224.0
2022-08-01 15:00:00,145.61,145.83,145.45,145.51,162153.0,138.4388,138.6479,138.2866,138.3437,162153.0
2022-08-01 15:30:00,145.5,145.75,145.44,145.56,212553.0,138.3342,138.5719,138.2771,138.3912,212553.0
2022-08-02 09:30:00,145.02,145.16,144.43,144.66,135138.0,137.8778,138.0109,137.3169,137.5355,135138.0
2022-08-02 10:00:00,144.62,144.91,144.24,144.91,59867.0,137.4975,137.7732,137.1362,137.7732,59867.0
2022-08-02 10:30:00,145.07,145.64,144.93,145.38,112799.0,137.9254,138.4673,137.7922,138.2201,112799.0
2022-08-02 11:00:00,145.39,145.41,145.13,145.39,70628.0,138.2296,138.2486,137.9824,138.2296,70628.0
2022-08-02 11:30:00,145.4,145.57,145.15,145.47,35488.0,138.2391,138.4007,138.0014,138.3057,35488.0
2022-08-02 12:00:00,145.46,146.04,145.45,146.04,38182.0,138.2961,138.8476,138.2866,138.8476,38182.0
2022-08-02 12:30:00,146.07,146.26,146.0,146.2,44290.0,138.8761,139.0567,138.8095,138.9997,44290.0
2022-08-02 13:00:00,146.17,146.18,145.59,145.6,28004.0,138.9712,138.9807,138.4197,138.4292,28004.0
2022-08-02 13:30:00,145.52,145.52,145.02,145.21,97454.0,138.3532,138.3532,137.8778,138.0585,97454.0
2022-08-02 14:00:00,145.18,145.54,145.13,145.5,89409.0,138.0299,138.3722,137.9824,138.3342,89409.0
2022-08-02 14:30:00,145.5,145.63,145.09,145.17,86469.0,138.3342,138.4578,137.9444,138.0204,86469.0
2022-08-02 15:00:00,145.2,145.27,144.75,145.08,59876.0,138.0489,138.1155,137.6211,137.9349,59876.0
2022-08-02 15:30:00,145.06,145.27,144.49,144.57,277047.0,137.9158,138.1155,137.3739,137.45,277047.0
2022-08-03 09:30:00,145.28,145.48,144.98,145.24,76802.0,138.125,138.3152,137.8398,138.087,76802.0
2022-08-03 10:00:00,145.22,145.4,144.78,145.23,142036.0,138.068,138.2391,137.6496,138.0775,142036.0
2022-08-03 10:30:00,145.26,145.27,144.77,145.09,44080.0,138.106,138.1155,137.6401,137.9444,44080.0
2022-08-03 11:00:00,145.12,145.46,145.11,145.38,137352.0,137.9729,138.2961,137.9634,138.2201,137352.0
2022-08-03 11:30:00,145.38,145.72,145.34,145.7,42732.0,138.2201,138.5433,138.1821,138.5243,42732.0
2022-08-03 12:00:00,145.63,145.74,145.49,145.65,65129.0,138.4578,138.5624,138.3247,138.4768,65129.0
2022-08-03 12:30:00,145.63,146.07,145.63,146.05,53788.0,138.4578,138.8761,138.4578,138.8571,53788.0
2022-08-03 13:00:00,146.03,146.17,145.97,146.16,55697.0,138.8381,138.9712,138.781,138.9617,55697.0
2022-08-03 13:30:00,146.18,146.21,146.01,146.14,34017.0,138.9807,139.0092,138.8191,138.9427,34017.0
2022-08-03 14:00:00,146.1,146.33,146.01,146.24,35830.0,138.9046,139.1233,138.8191,139.0377,35830.0
2022-08-03 14:30:00,146.24,146.27,146.03,146.14,49454.0,139.0377,139.0663,138.8381,138.9427,49454.0
2022-08-03 15:00:00,146.16,146.31,146.09,146.19,63717.0,138.9617,139.1043,138.8951,138.9902,63717.0
2022-08-03 15:30:00,146.18,146.41,145.97,146.01,456261.0,138.9807,139.1994,138.781,138.8191,456261.0
2022-08-04 09:30:00,145.85,146.11,145.54,145.98,93452.0,138.6669,138.9141,138.3722,138.7905,93452.0
2022-08-04 10:00:00,146.0,146.18,145.75,145.83,168479.0,138.8095,138.9807,138.5719,138.6479,168479.0
2022-08-04 10:30:00,145.86,146.02,145.5,145.96,126725.0,138.6764,138.8286,138.3342,138.7715,126725.0
2022-08-04 11:00:00,145.95,146.08,145.76,145.82,29625.0,138.762,138.8856,138.5814,138.6384,29625.0
2022-08-04 11:30:00,145.86,146.02,145.58,145.98,40994.0,138.6764,138.8286,138.4102,138.7905,40994.0
2022-08-04 12:00:00,146.0,146.03,145.84,146.02,117420.0,138.8095,138.8381,138.6574,138.8286,117420.0
2022-08-04 12:30:00,145.97,146.0,145.58,145.66,49547.0,138.781,138.8095,138.4102,138.4863,49547.0
2022-08-04 13:00:00,145.67,146.0,145.63,145.96,111137.0,138.4958,138.8095,138.4578,138.7715,111137.0
2022-08-04 13:30:00,145.96,146.08,145.85,145.96,161864.0,138.7715,138.8856,138.6669,138.7715,161864.0
2022-08-04 14:00:00,145.94,146.02,145.76,145.89,121854.0,138.7525,138.8286,138.5814,138.705,121854.0
2022-08-04 14:30:00,145.9,145.94,145.69,145.86,32815.0,138.7145,138.7525,138.5148,138.6764,32815.0
2022-08-04 15:00:00,145.8,146.05,145.75,145.92,83427.0,138.6194,138.8571,138.5719,138.7335,83427.0
2022-08-04 15:30:00,145.9,145.9,145.57,145.73,147406.0,138.7145,138.7145,138.4007,138.5528,147406.0
2022-08-05 09:30:00,144.42,145.21,144.31,145.21,185034.0,137.3074,138.0585,137.2028,138.0585,185034.0
2022-08-05 10:00:00,145.24,145.92,145.17,145.62,124632.0,138.087,138.7335,138.0204,138.4483,124632.0
2022-08-05 10:30:00,145.63,145.65,145.39,145.54,30503.0,138.4578,138.4768,138.2296,138.3722,30503.0
2022-08-05 11:00:00,145.51,145.52,144.69,144.7,82741.0,138.3437,138.3532,137.5641,137.5736,82741.0
2022-08-05 11:30:00,144.67,145.0,144.63,144.82,178666.0,137.5451,137.8588,137.507,137.6877,178666.0
2022-08-05 12:00:00,144.79,145.23,144.79,145.17,101144.0,137.6591,138.0775,137.6591,138.0204,101144.0
2022-08-05 12:30:00,145.16,145.47,145.01,145.47,44973.0,138.0109,138.3057,137.8683,138.3057,44973.0
2022-08-05 13:00:00,145.45,145.68,145.39,145.53,28792.0,138.2866,138.5053,138.2296,138.3627,28792.0
2022-08-05 13:30:00,145.47,145.72,145.41,145.47,67580.0,138.3057,138.5433,138.2486,138.3057,67580.0
2022-08-05 14:00:00,145.44,145.52,145.18,145.19,54367.0,138.2771,138.3532,138.0299,138.0394,54367.0
2022-08-05 14:30:00,145.16,145.42,145.11,145.33,63457.0,138.0109,138.2581,137.9634,138.1725,63457.0
2022-08-05 15:00:00,145.36,145.57,145.33,145.53,83294.0,138.2011,138.4007,138.1725,138.3627,83294.0
2022-08-05 15:30:00,145.52,146.07,145.52,145.89,156838.0,138.3532,138.8761,138.3532,138.705,156838.0
2022-08-08 09:30:00,146.68,147.42,146.46,147.34,101743.0,139.4561,140.1596,139.2469,140.0836,101743.0
2022-08-08 10:00:00,147.36,147.49,147.24,147.36,46846.0,140.1026,140.2262,139.9885,140.1026,46846.0
2022-08-08 10:30:00,147.4,147.7,147.39,147.54,32258.0,140.1406,140.4258,140.1311,140.2737,32258.0
2022-08-08 11:00:00,147.57,147.66,147.22,147.23,47003.0,140.3022,140.3878,139.9695,139.979,47003.0
2022-08-08 11:30:00,147.22,147.25,146.5,146.91,53955.0,139.9695,139.998,139.2849,139.6747,53955.0
2022-08-08 12:00:00,146.91,146.93,146.12,146.21,103741.0,139.6747,139.6937,138.9236,139.0092,103741.0
2022-08-08 12:30:00,146.17,146.46,146.1,146.36,34664.0,138.9712,139.2469,138.9046,139.1518,34664.0
2022-08-08 13:00:00,146.39,146.7,146.31,146.41,107558.0,139.1803,139.4751,139.1043,139.1994,107558.0
2022-08-08 13:30:00,146.42,146.72,146.35,146.71,38974.0,139.2089,139.4941,139.1423,139.4846,38974.0
2022-08-08 14:00:00,146.69,146.69,146.26,146.33,205943.0,139.4656,139.4656,139.0567,139.1233,205943.0
2022-08-08 14:30:00,146.33,146.4,146.03,146.22,138212.0,139.1233,139.1898,138.8381,139.0187,138212.0
2022-08-08 15:00:00,146.22,146.37,146.03,146.29,85636.0,139.0187,139.1613,138.8381,139.0853,85636.0
2022-08-08 15:30:00,146.25,146.48,146.17,146.29,178520.0,139.0472,139.2659,138.9712,139.0853,178520.0
2022-08-09 09:30:00,146.1,146.21,145.51,145.63,125925.0,138.9046,139.0092,138.3437,138.4578,125925.0
2022-08-09 10:00:00,145.62,145.84,145.52,145.73,113608.0,138.4483,138.6574,138.3532,138.5528,113608.0
2022-08-09 10:30:00,145.76,145.83,145.46,145.46,40973.0,138.5814,138.6479,138.2961,138.2961,40973.0
2022-08-09 11:00:00,145.41,145.79,145.18,145.65,52948.0,138.2486,138.6099,138.0299,138.4768,52948.0
2022-08-09 11:30:00,145.63,145.64,145.38,145.44,46715.0,138.4578,138.4673,138.2201,138.2771,46715.0
2022-08-09 12:00:00,145.46,145.52,145.23,145.25,52374.0,138.2961,138.3532,138.0775,138.0965,52374.0
2022-08-09 12:30:00,145.25,145.38,145.23,145.38,58095.0,138.0965,138.2201,138.0775,138.2201,58095.0
2022-08-09 13:00:00,145.38,145.49,145.26,145.38,22994.0,138.2201,138.3247,138.106,138.2201,22994.0
2022-08-09 13:30:00,145.37,145.42,145.09,145.39,43561.0,138.2106,138.2581,137.9444,138.2296,43561.0
2022-08-09 14:00:00,145.37,145.43,145.01,145.06,45406.0,138.2106,138.2676,137.8683,137.9158,45406.0
2022-08-09 14:30:00,145.03,145.39,145.02,145.33,90539.0,137.8873,138.2296,137.8778,138.1725,90539.0
2022-08-09 15:00:00,145.28,145.43,145.18,145.36,123044.0,138.125,138.2676,138.0299,138.2011,123044.0
2022-08-09 15:30:00,145.34,145.47,145.19,145.47,189530.0,138.1821,138.3057,138.0394,138.3057,189530.0
2022-08-10 09:30:00,147.84,148.19,147.63,148.0,365028.0,140.5589,140.8917,140.3593,140.711,365028.0
2022-08-10 10:00:00,148.02,148.26,147.67,148.04,132865.0,140.7301,140.9582,140.3973,140.7491,132865.0
2022-08-10 10:30:00,148.04,148.41,147.99,148.39,102265.0,140.7491,141.1009,140.7015,141.0818,102265.0
2022-08-10 11:00:00,148.38,148.76,148.38,148.54,169924.0,141.0723,141.4336,141.0723,141.2245,169924.0
2022-08-10 11:30:00,148.58,148.62,148.38,148.61,193302.0,141.2625,141.3005,141.0723,141.291,193302.0
2022-08-10 12:00:00,148.64,148.66,148.21,148.34,67470.0,141.3195,141.3385,140.9107,141.0343,67470.0
2022-08-10 12:30:00,148.36,148.48,148.34,148.47,43125.0,141.0533,141.1674,141.0343,141.1579,43125.0
2022-08-10 13:00:00,148.47,148.6,148.41,148.44,116482.0,141.1579,141.2815,141.1009,141.1294,116482.0
2022-08-10 13:30:00,148.45,148.71,148.35,148.59,422778.0,141.1389,141.3861,141.0438,141.272,422778.0
2022-08-10 14:00:00,148.58,148.6,148.38,148.4,383921.0,141.2625,141.2815,141.0723,141.0913,383921.0
2022-08-10 14:30:00,148.39,148.46,148.15,148.16,93050.0,141.0818,141.1484,140.8537,140.8632,93050.0
2022-08-10 15:00:00,148.16,148.39,148.11,148.37,427783.0,140.8632,141.0818,140.8156,141.0628,427783.0
2022-08-10 15:30:00,148.36,148.65,148.31,148.54,283555.0,141.0533,141.329,141.0058,141.2245,283555.0
2022-08-11 09:30:00,149.59,150.2,149.55,150.12,284870.0,142.2227,142.8027,142.1847,142.7266,284870.0
2022-08-11 10:00:00,150.17,150.79,150.15,150.56,141946.0,142.7742,143.3636,142.7552,143.145,141946.0
2022-08-11 10:30:00,150.56,150.9,150.46,150.58,312541.0,143.145,143.4682,143.0499,143.164,312541.0
2022-08-11 11:00:00,150.57,150.59,149.8,150.08,136247.0,143.1545,143.1735,142.4224,142.6886,136247.0
2022-08-11 11:30:00,150.06,150.11,149.62,149.75,109632.0,142.6696,142.7171,142.2513,142.3749,109632.0
2022-08-11 12:00:00,149.76,149.83,149.53,149.81,99658.0,142.3844,142.4509,142.1657,142.4319,99658.0
2022-08-11 12:30:00,149.86,150.03,149.8,149.99,47862.0,142.4794,142.6411,142.4224,142.603,47862.0
2022-08-11 13:00:00,150.03,150.19,149.89,150.07,49127.0,142.6411,142.7932,142.508,142.6791,49127.0
2022-08-11 13:30:00,150.08,150.16,149.87,149.97,769139.0,142.6886,142.7647,142.489,142.584,769139.0
2022-08-11 14:00:00,149.94,149.95,149.64,149.8,76960.0,142.5555,142.565,142.2703,142.4224,76960.0
2022-08-11 14:30:00,149.78,149.8,149.19,149.31,56475.0,142.4034,142.4224,141.8424,141.9565,56475.0
2022-08-11 15:00:00,149.32,149.33,148.98,149.21,93433.0,141.966,141.9755,141.6428,141.8615,93433.0
2022-08-11 15:30:00,149.21,149.33,148.95,149.23,279637.0,141.8615,141.9755,141.6143,141.8805,279637.0
2022-08-12 09:30:00,149.89,150.29,149.71,150.24,194837.0,142.508,142.8883,142.3368,142.8407,194837.0
2022-08-12 10:00:00,150.23,150.29,149.68,150.18,283087.0,142.8312,142.8883,142.3083,142.7837,283087.0
2022-08-12 10:30:00,150.17,150.24,149.89,150.12,485240.0,142.7742,142.8407,142.508,142.7266,485240.0
2022-08-12 11:00:00,150.1,150.51,150.09,150.43,105682.0,142.7076,143.0974,142.6981,143.0214,105682.0
2022-08-12 11:30:00,150.45,150.56,150.39,150.46,60682.0,143.0404,143.145,142.9833,143.0499,60682.0
2022-08-12 12:00:00,150.46,150.7,150.45,150.69,57008.0,143.0499,143.2781,143.0404,143.2686,57008.0
2022-08-12 12:30:00,150.69,150.75,150.63,150.7,133590.0,143.2686,143.3256,143.2115,143.2781,133590.0
2022-08-12 13:00:00,150.7,150.81,150.7,150.78,57514.0,143.2781,143.3827,143.2781,143.3541,57514.0
2022-08-12 13:30:00,150.79,150.95,150.78,150.85,172432.0,143.3636,143.5158,143.3541,143.4207,172432.0
2022-08-12 14:00:00,150.85,150.94,150.8,150.94,63822.0,143.4207,143.5063,143.3732,143.5063,63822.0
2022-08-12 14:30:00,150.95,151.14,150.94,151.1,60834.0,143.5158,143.6964,143.5063,143.6584,60834.0
2022-08-12 15:00:00,151.1,151.38,151.07,151.33,103669.0,143.6584,143.9246,143.6299,143.877,103669.0
2022-08-12 15:30:00,151.31,151.64,151.23,151.57,255150.0,143.858,144.1718,143.782,144.1052,255150.0
2022-08-15 09:30:00,150.72,151.57,150.64,151.52,233675.0,143.2971,144.1052,143.221,144.0577,233675.0
2022-08-15 10:00:00,151.45,151.49,151.06,151.13,67509.0,143.9911,144.0292,143.6203,143.6869,67509.0
2022-08-15 10:30:00,151.17,151.39,151.11,151.12,53170.0,143.7249,143.9341,143.6679,143.6774,53170.0
2022-08-15 11:00:00,151.13,151.28,150.99,151.14,98378.0,143.6869,143.8295,143.5538,143.6964,98378.0
2022-08-15 11:30:00,151.2,151.78,151.16,151.73,490044.0,143.7535,144.3049,143.7154,144.2573,490044.0
2022-08-15 12:00:00,151.72,151.89,151.67,151.89,89897.0,144.2478,144.4095,144.2003,144.4095,89897.0
2022-08-15 12:30:00,151.87,152.01,151.82,151.97,283231.0,144.3905,144.5236,144.3429,144.4855,283231.0
2022-08-15 13:00:00,151.98,152.04,151.81,151.88,31871.0,144.495,144.5521,144.3334,144.4,31871.0
2022-08-15 13:30:00,151.91,151.92,151.7,151.81,16574.0,144.4285,144.438,144.2288,144.3334,16574.0
2022-08-15 14:00:00,151.81,151.87,151.65,151.87,85716.0,144.3334,144.3905,144.1813,144.3905,85716.0
2022-08-15 14:30:00,151.87,152.02,151.84,152.0,47201.0,144.3905,144.5331,144.3619,144.5141,47201.0
2022-08-15 15:00:00,152.02,152.08,151.88,152.03,61787.0,144.5331,144.5901,144.4,144.5426,61787.0
2022-08-15 15:30:00,152.04,152.13,151.89,151.9,1005707.0,144.5521,144.6376,144.4095,144.419,1005707.0
2022-08-16 09:30:00,151.51,151.93,151.46,151.81,101913.0,144.0482,144.4475,144.0006,144.3334,101913.0
2022-08-16 10:00:00,151.78,151.91,151.5,151.68,94706.0,144.3049,144.4285,144.0387,144.2098,94706.0
2022-08-16 10:30:00,151.62,151.75,151.39,151.65,89507.0,144.1528,144.2764,143.9341,144.1813,89507.0
2022-08-16 11:00:00,151.63,152.22,151.63,152.22,32302.0,144.1623,144.7232,144.1623,144.7232,32302.0
2022-08-16 11:30:00,152.17,152.56,152.17,152.53,117277.0,144.6757,145.0465,144.6757,145.0179,117277.0
2022-08-16 12:00:00,152.52,152.68,152.46,152.55,40550.0,145.0084,145.1606,144.9514,145.037,40550.0
2022-08-16 12:30:00,152.55,152.63,152.42,152.43,47930.0,145.037,145.113,144.9134,144.9229,47930.0
2022-08-16 13:00:00,152.44,152.68,152.4,152.63,33430.0,144.9324,145.1606,144.8944,145.113,33430.0
2022-08-16 13:30:00,152.64,152.94,152.62,152.92,53921.0,145.1225,145.4078,145.1035,145.3887,53921.0
2022-08-16 14:00:00,152.92,153.1,152.87,152.98,189590.0,145.3887,145.5599,145.3412,145.4458,189590.0
2022-08-16 14:30:00,152.99,152.99,151.97,152.22,74101.0,145.4553,145.4553,144.4855,144.7232,74101.0
2022-08-16 15:00:00,152.24,152.41,151.99,152.39,105426.0,144.7422,144.9039,144.5045,144.8848,105426.0
2022-08-16 15:30:00,152.39,152.61,152.34,152.43,155303.0,144.8848,145.094,144.8373,144.9229,155303.0
2022-08-17 09:30:00,151.03,151.19,150.73,151.01,81076.0,143.5918,143.7439,143.3066,143.5728,81076.0
2022-08-17 10:00:00,150.88,151.13,150.68,150.89,53612.0,143.4492,143.6869,143.2591,143.4587,53612.0
2022-08-17 10:30:00,150.87,151.01,150.49,150.51,46501.0,143.4397,143.5728,143.0784,143.0974,46501.0
2022-08-17 11:00:00,150.52,150.68,150.49,150.64,22430.0,143.1069,143.2591,143.0784,143.221,22430.0
2022-08-17 11:30:00,150.64,150.75,150.13,150.22,68115.0,143.221,143.3256,142.7361,142.8217,68115.0
2022-08-17 12:00:00,150.21,150.67,150.21,150.65,29192.0,142.8122,143.2496,142.8122,143.2305,29192.0
2022-08-17 12:30:00,150.68,150.91,150.65,150.81,126384.0,143.2591,143.4777,143.2305,143.3827,126384.0
2022-08-17 13:00:00,150.8,150.92,150.66,150.92,21625.0,143.3732,143.4872,143.24,143.4872,21625.0
2022-08-17 13:30:00,150.91,150.96,150.79,150.88,23005.0,143.4777,143.5253,143.3636,143.4492,23005.0
2022-08-17 14:00:00,150.92,151.7,150.81,151.49,69063.0,143.4872,144.2288,143.3827,144.0292,69063.0
2022-08-17 14:30:00,151.56,151.81,151.18,151.19,54949.0,144.0957,144.3334,143.7344,143.7439,54949.0
2022-08-17 15:00:00,151.2,151.43,150.77,151.03,79602.0,143.7535,143.9721,143.3446,143.5918,79602.0
2022-08-17 15:30:00,150.97,151.14,150.78,150.96,305987.0,143.5348,143.6964,143.3541,143.5253,305987.0
2022-08-18 09:30:00,151.05,151.25,150.69,150.85,88823.0,143.6108,143.801,143.2686,143.4207,88823.0
2022-08-18 10:00:00,150.84,151.0,150.66,150.87,54101.0,143.4112,143.5633,143.24,143.4397,54101.0
2022-08-18 10:30:00,150.91,151.24,150.75,151.04,34421.0,143.4777,143.7915,143.3256,143.6013,34421.0
2022-08-18 11:00:00,151.07,151.22,150.88,151.18,22869.0,143.6299,143.7725,143.4492,143.7344,22869.0
2022-08-18 11:30:00,151.18,151.41,151.16,151.27,25939.0,143.7344,143.9531,143.7154,143.82,25939.0
2022-08-18 12:00:00,151.24,151.34,150.85,150.87,43439.0,143.7915,143.8866,143.4207,143.4397,43439.0
2022-08-18 12:30:00,150.85,150.91,150.67,150.75,26487.0,143.4207,143.4777,143.2496,143.3256,26487.0
2022-08-18 13:00:00,150.75,151.0,150.69,150.98,25340.0,143.3256,143.5633,143.2686,143.5443,25340.0
2022-08-18 13:30:00,150.97,151.08,150.91,150.95,35676.0,143.5348,143.6394,143.4777,143.5158,35676.0
2022-08-18 14:00:00,150.98,151.21,150.93,151.18,20899.0,143.5443,143.763,143.4967,143.7344,20899.0
2022-08-18 14:30:00,151.14,151.35,151.06,151.31,46947.0,143.6964,143.8961,143.6203,143.858,46947.0
2022-08-18 15:00:00,151.3,151.57,151.28,151.55,104595.0,143.8485,144.1052,143.8295,144.0862,104595.0
2022-08-18 15:30:00,151.53,151.64,151.27,151.44,206817.0,144.0672,144.1718,143.82,143.9816,206817.0
2022-08-19 09:30:00,150.41,150.56,149.57,149.69,66755.0,143.0024,143.145,142.2037,142.3178,66755.0
2022-08-19 10:00:00,149.69,149.79,149.53,149.69,46969.0,142.3178,142.4129,142.1657,142.3178,46969.0
2022-08-19 10:30:00,149.71,149.83,149.42,149.48,126472.0,142.3368,142.4509,142.0611,142.1182,126472.0
2022-08-19 11:00:00,149.46,149.48,149.13,149.32,108029.0,142.0991,142.1182,141.7854,141.966,108029.0
2022-08-19 11:30:00,149.33,149.56,149.19,149.42,36997.0,141.9755,142.1942,141.8424,142.0611,36997.0
2022-08-19 12:00:00,149.41,149.56,149.28,149.45,22239.0,142.0516,142.1942,141.928,142.0896,22239.0
2022-08-19 12:30:00,149.43,149.76,149.37,149.66,22411.0,142.0706,142.3844,142.0136,142.2893,22411.0
2022-08-19 13:00:00,149.64,149.72,149.51,149.53,36685.0,142.2703,142.3463,142.1467,142.1657,36685.0
2022-08-19 13:30:00,149.5,149.58,149.31,149.54,38700.0,142.1372,142.2132,141.9565,142.1752,38700.0
2022-08-19 14:00:00,149.53,149.55,149.3,149.43,74632.0,142.1657,142.1847,141.947,142.0706,74632.0
2022-08-19 14:30:00,149.43,149.47,149.16,149.17,41646.0,142.0706,142.1087,141.8139,141.8234,41646.0
2022-08-19 15:00:00,149.22,149.43,149.01,149.4,31971.0,141.871,142.0706,141.6713,142.0421,31971.0
2022-08-19 15:30:00,149.36,149.6,149.31,149.43,109035.0,142.0041,142.2323,141.9565,142.0706,109035.0
2022-08-22 09:30:00,147.75,147.75,147.1,147.42,190389.0,140.4734,140.4734,139.8554,140.1596,190389.0
2022-08-22 10:00:00,147.4,147.4,146.84,146.98,784126.0,140.1406,140.1406,139.6082,139.7413,784126.0
2022-08-22 10:30:00,146.89,147.19,146.83,146.86,65010.0,139.6557,139.9409,139.5987,139.6272,65010.0
2022-08-22 11:00:00,146.84,147.18,146.8,147.07,82247.0,139.6082,139.9314,139.5701,139.8269,82247.0
2022-08-22 11:30:00,147.07,147.21,146.99,147.11,22221.0,139.8269,139.96,139.7508,139.8649,22221.0
2022-08-22 12:00:00,147.08,147.2,146.89,146.9,13268.0,139.8364,139.9504,139.6557,139.6652,13268.0
2022-08-22 12:30:00,146.9,147.0,146.7,146.86,36476.0,139.6652,139.7603,139.4751,139.6272,36476.0
2022-08-22 13:00:00,146.83,146.84,146.48,146.48,16585.0,139.5987,139.6082,139.2659,139.2659,16585.0
2022-08-22 13:30:00,146.49,146.49,146.23,146.27,36970.0,139.2754,139.2754,139.0282,139.0663,36970.0
2022-08-22 14:00:00,146.27,146.29,146.15,146.24,73368.0,139.0663,139.0853,138.9522,139.0377,73368.0
2022-08-22 14:30:00,146.21,146.26,146.02,146.12,40610.0,139.0092,139.0567,138.8286,138.9236,40610.0
2022-08-22 15:00:00,146.13,146.43,146.12,146.19,106180.0,138.9331,139.2184,138.9236,138.9902,106180.0
2022-08-22 15:30:00,146.19,146.32,145.94,146.31,222990.0,138.9902,139.1138,138.7525,139.1043,222990.0
2022-08-23 09:30:00,146.39,146.84,146.15,146.71,133019.0,139.1803,139.6082,138.9522,139.4846,133019.0
2022-08-23 10:00:00,146.66,147.17,146.52,146.7,107210.0,139.437,139.9219,139.3039,139.4751,107210.0
2022-08-23 10:30:00,146.75,146.99,146.34,146.37,274620.0,139.5226,139.7508,139.1328,139.1613,274620.0
2022-08-23 11:00:00,146.38,146.51,146.09,146.27,93659.0,139.1708,139.2944,138.8951,139.0663,93659.0
2022-08-23 11:30:00,146.27,146.45,146.18,146.28,40076.0,139.0663,139.2374,138.9807,139.0758,40076.0
2022-08-23 12:00:00,146.25,146.26,145.85,145.85,29230.0,139.0472,139.0567,138.6669,138.6669,29230.0
2022-08-23 12:30:00,145.9,146.25,145.89,146.25,80644.0,138.7145,139.0472,138.705,139.0472,80644.0
2022-08-23 13:00:00,146.23,146.27,145.99,146.19,105906.0,139.0282,139.0663,138.8,138.9902,105906.0
2022-08-23 13:30:00,146.2,146.28,145.75,145.88,83461.0,138.9997,139.0758,138.5719,138.6955,83461.0
2022-08-23 14:00:00,145.86,146.16,145.81,146.15,16233.0,138.6764,138.9617,138.6289,138.9522,16233.0
2022-08-23 14:30:00,146.16,146.19,145.97,146.08,30901.0,138.9617,138.9902,138.781,138.8856,30901.0
2022-08-23 15:00:00,146.15,146.33,146.09,146.23,73839.0,138.9522,139.1233,138.8951,139.0282,73839.0
2022-08-23 15:30:00,146.23,146.27,145.93,145.95,271284.0,139.0282,139.0663,138.743,138.762,271284.0
2022-08-24 09:30:00,145.97,146.26,145.72,146.06,85437.0,138.781,139.0567,138.5433,138.8666,85437.0
2022-08-24 10:00:00,146.03,146.62,145.98,146.49,55015.0,138.8381,139.399,138.7905,139.2754,55015.0
2022-08-24 10:30:00,146.54,146.6,146.22,146.5,41257.0,139.323,139.38,139.0187,139.2849,41257.0
2022-08-24 11:00:00,146.52,147.05,146.51,146.99,43497.0,139.3039,139.8078,139.2944,139.7508,43497.0
2022-08-24 11:30:00,147.01,147.17,146.95,147.01,56243.0,139.7698,139.9219,139.7128,139.7698,56243.0
2022-08-24 12:00:00,147.01,147.08,146.85,146.86,22801.0,139.7698,139.8364,139.6177,139.6272,22801.0
2022-08-24 12:30:00,146.84,146.84,146.28,146.37,88347.0,139.6082,139.6082,139.0758,139.1613,88347.0
2022-08-24 13:00:00,146.39,146.52,146.24,146.26,20693.0,139.1803,139.3039,139.0377,139.0567,20693.0
2022-08-24 13:30:00,146.28,146.41,146.22,146.38,14789.0,139.0758,139.1994,139.0187,139.1708,14789.0
2022-08-24 14:00:00,146.39,146.53,146.35,146.48,26051.0,139.1803,139.3134,139.1423,139.2659,26051.0
2022-08-24 14:30:00,146.44,146.52,146.34,146.52,31394.0,139.2279,139.3039,139.1328,139.3039,31394.0
2022-08-24 15:00:00,146.52,146.83,146.5,146.68,32981.0,139.3039,139.5987,139.2849,139.4561,32981.0
2022-08-24 15:30:00,146.68,146.92,146.64,146.69,173903.0,139.4561,139.6842,139.418,139.4656,173903.0
2022-08-25 09:30:00,147.27,148.02,147.07,148.0,86865.0,140.017,140.7301,139.8269,140.711,86865.0
2022-08-25 10:00:00,148.03,148.41,147.91,148.34,49508.0,140.7396,141.1009,140.6255,141.0343,49508.0
2022-08-25 10:30:00,148.44,148.47,148.17,148.22,101399.0,141.1294,141.1579,140.8727,140.9202,101399.0
2022-08-25 11:00:00,148.19,148.19,147.51,147.71,44272.0,140.8917,140.8917,140.2452,140.4353,44272.0
2022-08-25 11:30:00,147.7,147.9,147.67,147.9,41258.0,140.4258,140.616,140.3973,140.616,41258.0
2022-08-25 12:00:00,147.86,147.88,147.49,147.71,40123.0,140.5779,140.597,140.2262,140.4353,40123.0
2022-08-25 12:30:00,147.69,147.71,147.34,147.62,38704.0,140.4163,140.4353,140.0836,140.3498,38704.0
2022-08-25 13:00:00,147.62,147.83,147.54,147.82,62286.0,140.3498,140.5494,140.2737,140.5399,62286.0
2022-08-25 13:30:00,147.86,148.08,147.77,148.0,97174.0,140.5779,140.7871,140.4924,140.711,97174.0
2022-08-25 14:00:00,148.02,148.08,147.84,148.07,75118.0,140.7301,140.7871,140.5589,140.7776,75118.0
2022-08-25 14:30:00,148.07,148.08,147.79,147.94,65997.0,140.7776,140.7871,140.5114,140.654,65997.0
2022-08-25 15:00:00,147.96,148.27,147.93,148.25,92714.0,140.673,140.9678,140.6445,140.9487,92714.0
2022-08-25 15:30:00,148.25,148.93,148.13,148.93,304456.0,140.9487,141.5952,140.8346,141.5952,304456.0
2022-08-26 09:30:00,149.1,149.13,148.52,148.73,82093.0,141.7569,141.7854,141.2054,141.4051,82093.0
2022-08-26 10:00:00,148.73,148.85,147.07,147.12,176492.0,141.4051,141.5192,139.8269,139.8744,176492.0
2022-08-26 10:30:00,147.09,147.09,146.27,146.57,93466.0,139.8459,139.8459,139.0663,139.3515,93466.0
2022-08-26 11:00:00,146.49,146.53,145.67,146.0,83642.0,139.2754,139.3134,138.4958,138.8095,83642.0
2022-08-26 11:30:00,146.0,146.31,145.97,146.04,43140.0,138.8095,139.1043,138.781,138.8476,43140.0
2022-08-26 12:00:00,145.99,146.04,145.47,145.59,58357.0,138.8,138.8476,138.3057,138.4197,58357.0
2022-08-26 12:30:00,145.58,145.71,145.38,145.69,75472.0,138.4102,138.5338,138.2201,138.5148,75472.0
2022-08-26 13:00:00,145.67,145.83,145.56,145.73,40308.0,138.4958,138.6479,138.3912,138.5528,40308.0
2022-08-26 13:30:00,145.7,145.7,145.33,145.39,34550.0,138.5243,138.5243,138.1725,138.2296,34550.0
2022-08-26 14:00:00,145.44,145.45,145.05,145.19,36303.0,138.2771,138.2866,137.9063,138.0394,36303.0
2022-08-26 14:30:00,145.17,145.27,144.75,144.8,89899.0,138.0204,138.1155,137.6211,137.6686,89899.0
2022-08-26 15:00:00,144.81,144.94,144.55,144.68,71835.0,137.6782,137.8018,137.431,137.5546,71835.0
2022-08-26 15:30:00,144.7,144.73,144.06,144.11,275021.0,137.5736,137.6021,136.9651,137.0126,275021.0
2022-08-29 09:30:00,143.07,143.58,142.69,143.28,226177.0,136.0239,136.5087,135.6626,136.2235,226177.0
2022-08-29 10:00:00,143.24,143.79,143.11,143.5,83824.0,136.1855,136.7084,136.0619,136.4327,83824.0
2022-08-29 10:30:00,143.48,143.64,142.79,142.91,261091.0,136.4137,136.5658,135.7576,135.8717,261091.0
2022-08-29 11:00:00,142.9,143.48,142.86,143.34,89844.0,135.8622,136.4137,135.8242,136.2806,89844.0
2022-08-29 11:30:00,143.3,143.7,143.21,143.64,62772.0,136.2425,136.6228,136.157,136.5658,62772.0
2022-08-29 12:00:00,143.65,143.93,143.65,143.72,69993.0,136.5753,136.8415,136.5753,136.6418,69993.0
2022-08-29 12:30:00,143.73,144.22,143.57,144.04,91135.0,136.6513,137.1172,136.4992,136.9461,91135.0
2022-08-29 13:00:00,144.06,144.18,143.79,143.98,83025.0,136.9651,137.0792,136.7084,136.889,83025.0
2022-08-29 13:30:00,143.96,144.47,143.96,144.29,128066.0,136.87,137.3549,136.87,137.1838,128066.0
2022-08-29 14:00:00,144.28,144.28,143.81,143.91,49722.0,137.1743,137.1743,136.7274,136.8225,49722.0
2022-08-29 14:30:00,143.89,144.22,143.77,144.1,95067.0,136.8035,137.1172,136.6894,137.0031,95067.0
2022-08-29 15:00:00,144.11,144.38,143.8,143.82,116004.0,137.0126,137.2693,136.7179,136.7369,116004.0
2022-08-29 15:30:00,143.81,143.99,143.23,143.27,445937.0,136.7274,136.8985,136.176,136.214,445937.0
2022-08-30 09:30:00,143.73,143.78,142.95,142.96,46469.0,136.6513,136.6989,135.9098,135.9193,46469.0
2022-08-30 10:00:00,142.96,143.17,142.32,142.46,69786.0,135.9193,136.1189,135.3108,135.4439,69786.0
2022-08-30 10:30:00,142.43,142.48,141.17,141.82,171668.0,135.4154,135.4629,134.2174,134.8354,171668.0
2022-08-30 11:00:00,141.86,142.24,141.71,142.06,71625.0,134.8734,135.2347,134.7308,135.0636,71625.0
2022-08-30 11:30:00,142.03,142.3,141.85,142.09,103218.0,135.0351,135.2918,134.8639,135.0921,103218.0
2022-08-30 12:00:00,142.05,142.47,141.99,142.11,46521.0,135.0541,135.4534,134.997,135.1111,46521.0
2022-08-30 12:30:00,141.96,142.01,141.69,141.85,70831.0,134.9685,135.0161,134.7118,134.8639,70831.0
2022-08-30 13:00:00,141.83,141.97,141.38,141.57,188945.0,134.8449,134.978,134.4171,134.5977,188945.0
2022-08-30 13:30:00,141.53,141.74,141.18,141.6,114248.0,134.5597,134.7594,134.2269,134.6262,114248.0
2022-08-30 14:00:00,141.61,141.83,141.49,141.53,102779.0,134.6358,134.8449,134.5217,134.5597,102779.0
2022-08-30 14:30:00,141.51,141.77,141.44,141.61,118065.0,134.5407,134.7879,134.4741,134.6358,118065.0
2022-08-30 15:00:00,141.59,142.28,141.59,141.94,138403.0,134.6167,135.2728,134.6167,134.9495,138403.0
2022-08-30 15:30:00,141.93,142.02,141.43,141.77,442492.0,134.94,135.0256,134.4646,134.7879,442492.0
2022-08-31 09:30:00,142.28,142.72,141.68,142.05,143394.0,135.2728,135.6911,134.7023,135.0541,143394.0
2022-08-31 10:00:00,142.01,142.1,141.54,141.58,62730.0,135.0161,135.1016,134.5692,134.6072,62730.0
2022-08-31 10:30:00,141.63,142.22,141.46,141.87,90891.0,134.6548,135.2157,134.4931,134.883,90891.0
2022-08-31 11:00:00,141.7,141.73,141.24,141.47,130561.0,134.7213,134.7498,134.284,134.5027,130561.0
2022-08-31 11:30:00,141.47,141.98,141.35,141.91,85793.0,134.5027,134.9875,134.3886,134.921,85793.0
2022-08-31 12:00:00,141.91,141.94,141.46,141.54,45503.0,134.921,134.9495,134.4931,134.5692,45503.0
2022-08-31 12:30:00,141.56,141.66,141.32,141.45,39158.0,134.5882,134.6833,134.36,134.4836,39158.0
2022-08-31 13:00:00,141.45,141.68,141.09,141.23,54124.0,134.4836,134.7023,134.1414,134.2745,54124.0
2022-08-31 13:30:00,141.21,141.31,140.95,141.14,133499.0,134.2555,134.3505,134.0083,134.1889,133499.0
2022-08-31 14:00:00,141.13,141.25,140.95,141.03,73056.0,134.1794,134.2935,134.0083,134.0843,73056.0
2022-08-31 14:30:00,141.01,141.05,140.6,140.83,77521.0,134.0653,134.1033,133.6755,133.8942,77521.0
2022-08-31 15:00:00,140.83,141.56,140.74,141.12,377739.0,133.8942,134.5882,133.8086,134.1699,377739.0
2022-08-31 15:30:00,141.06,141.49,140.7,140.75,442731.0,134.1128,134.5217,133.7706,133.8181,442731.0
2022-09-01 09:30:00,139.81,139.88,139.17,139.41,262926.0,132.9244,132.991,132.3159,132.5441,262926.0
2022-09-01 10:00:00,139.35,139.48,138.65,139.39,103686.0,132.4871,132.6107,131.8215,132.5251,103686.0
2022-09-01 10:30:00,139.42,139.42,138.64,138.81,121480.0,132.5536,132.5536,131.812,131.9737,121480.0
2022-09-01 11:00:00,138.79,139.43,138.7,139.09,108238.0,131.9546,132.5631,131.8691,132.2399,108238.0
2022-09-01 11:30:00,139.14,139.76,139.1,139.22,133695.0,132.2874,132.8769,132.2494,132.3635,133695.0
2022-09-01 12:00:00,139.26,139.59,139.25,139.42,84270.0,132.4015,132.7152,132.392,132.5536,84270.0
2022-09-01 12:30:00,139.39,139.44,138.97,139.09,33659.0,132.5251,132.5726,132.1258,132.2399,33659.0
2022-09-01 13:00:00,139.08,139.95,139.01,139.92,72152.0,132.2304,133.0575,132.1638,133.029,72152.0
2022-09-01 13:30:00,139.92,139.94,139.55,139.6,88546.0,133.029,133.048,132.6772,132.7247,88546.0
2022-09-01 14:00:00,139.62,140.27,139.52,140.21,62693.0,132.7438,133.3617,132.6487,133.3047,62693.0
2022-09-01 14:30:00,140.33,140.47,140.07,140.24,94934.0,133.4188,133.5519,133.1716,133.3332,94934.0
2022-09-01 15:00:00,140.23,140.69,140.16,140.16,49433.0,133.3237,133.7611,133.2572,133.2572,49433.0
2022-09-01 15:30:00,140.09,140.99,140.02,140.9,295585.0,133.1906,134.0463,133.1241,133.9607,295585.0
2022-09-02 09:30:00,142.34,142.44,141.37,141.45,102981.0,135.3298,135.4249,134.4076,134.4836,102981.0
2022-09-02 10:00:00,141.47,142.27,141.11,142.25,88640.0,134.5027,135.2633,134.1604,135.2442,88640.0
2022-09-02 10:30:00,142.32,142.81,142.32,142.5,59451.0,135.3108,135.7767,135.3108,135.4819,59451.0
2022-09-02 11:00:00,142.55,142.87,142.52,142.62,51229.0,135.5295,135.8337,135.5009,135.596,51229.0
2022-09-02 11:30:00,142.81,142.9,142.5,142.89,36160.0,135.7767,135.8622,135.4819,135.8527,36160.0
2022-09-02 12:00:00,142.9,142.95,142.0,142.01,45422.0,135.8622,135.9098,135.0065,135.0161,45422.0
2022-09-02 12:30:00,141.99,142.02,141.14,141.34,84780.0,134.997,135.0256,134.1889,134.3791,84780.0
2022-09-02 13:00:00,141.27,141.28,140.12,140.17,81944.0,134.3125,134.322,133.2191,133.2667,81944.0
2022-09-02 13:30:00,140.13,140.49,139.82,139.96,69451.0,133.2286,133.5709,132.9339,133.067,69451.0
2022-09-02 14:00:00,139.92,140.38,139.88,140.36,93682.0,133.029,133.4663,132.991,133.4473,93682.0
2022-09-02 14:30:00,140.23,140.5,139.97,140.04,60765.0,133.3237,133.5804,133.0765,133.1431,60765.0
2022-09-02 15:00:00,140.14,140.44,139.82,140.0,80296.0,133.2382,133.5234,132.9339,133.105,80296.0
2022-09-02 15:30:00,139.88,139.93,139.21,139.82,168129.0,132.991,133.0385,132.354,132.9339,168129.0
2022-09-06 09:30:00,140.3,140.49,139.17,139.67,105809.0,133.3903,133.5709,132.3159,132.7913,105809.0
2022-09-06 10:00:00,139.65,139.65,138.52,139.23,187317.0,132.7723,132.7723,131.6979,132.373,187317.0
2022-09-06 10:30:00,139.22,140.24,138.99,140.12,120285.0,132.3635,133.3332,132.1448,133.2191,120285.0
2022-09-06 11:00:00,139.96,140.38,139.69,139.75,58641.0,133.067,133.4663,132.8103,132.8674,58641.0
2022-09-06 11:30:00,139.74,140.39,139.71,140.28,98305.0,132.8579,133.4758,132.8293,133.3713,98305.0
2022-09-06 12:00:00,140.27,140.33,139.24,139.48,68247.0,133.3617,133.4188,132.3825,132.6107,68247.0
2022-09-06 12:30:00,139.46,139.8,139.31,139.67,35372.0,132.5916,132.9149,132.449,132.7913,35372.0
2022-09-06 13:00:00,139.65,139.65,138.84,138.98,76042.0,132.7723,132.7723,132.0022,132.1353,76042.0
2022-09-06 13:30:00,138.96,139.31,138.87,139.31,50740.0,132.1163,132.449,132.0307,132.449,50740.0
2022-09-06 14:00:00,139.24,139.71,139.22,139.43,123204.0,132.3825,132.8293,132.3635,132.5631,123204.0
2022-09-06 14:30:00,139.5,139.53,139.07,139.22,190445.0,132.6297,132.6582,132.2208,132.3635,190445.0
2022-09-06 15:00:00,139.24,139.7,139.08,139.44,156109.0,132.3825,132.8198,132.2304,132.5726,156109.0
2022-09-06 15:30:00,139.42,139.59,139.06,139.44,184659.0,132.5536,132.7152,132.2113,132.5726,184659.0
2022-09-07 09:30:00,139.35,140.34,139.33,139.97,109265.0,132.4871,133.4283,132.468,133.0765,109265.0
2022-09-07 10:00:00,139.91,140.21,139.68,140.21,32872.0,133.0195,133.3047,132.8008,133.3047,32872.0
2022-09-07 10:30:00,140.4,140.65,140.34,140.56,177768.0,133.4853,133.723,133.4283,133.6375,177768.0
2022-09-07 11:00:00,140.55,141.05,140.41,141.01,88904.0,133.628,134.1033,133.4949,134.0653,88904.0
2022-09-07 11:30:00,140.92,141.06,140.76,140.93,53793.0,133.9797,134.1128,133.8276,133.9892,53793.0
2022-09-07 12:00:00,140.94,141.04,140.59,140.84,109973.0,133.9988,134.0938,133.666,133.9037,109973.0
2022-09-07 12:30:00,140.83,141.4,140.73,141.28,140652.0,133.8942,134.4361,133.7991,134.322,140652.0
2022-09-07 13:00:00,141.32,141.54,141.28,141.4,59330.0,134.36,134.5692,134.322,134.4361,59330.0
2022-09-07 13:30:00,141.39,142.01,141.37,141.96,144385.0,134.4266,135.0161,134.4076,134.9685,144385.0
2022-09-07 14:00:00,142.0,142.31,141.9,142.19,100419.0,135.0065,135.3013,134.9115,135.1872,100419.0
2022-09-07 14:30:00,142.19,142.53,142.19,142.5,135705.0,135.1872,135.5104,135.1872,135.4819,135705.0
2022-09-07 15:00:00,142.49,142.71,142.39,142.7,119279.0,135.4724,135.6816,135.3773,135.6721,119279.0
2022-09-07 15:30:00,142.69,142.76,142.39,142.54,415291.0,135.6626,135.7291,135.3773,135.52,415291.0
2022-09-08 09:30:00,141.69,142.44,141.12,142.32,162410.0,134.7118,135.4249,134.1699,135.3108,162410.0
2022-09-08 10:00:00,142.36,142.85,141.86,142.61,55301.0,135.3488,135.8147,134.8734,135.5865,55301.0
2022-09-08 10:30:00,142.53,143.38,142.52,143.34,155462.0,135.5104,136.3186,135.5009,136.2806,155462.0
2022-09-08 11:00:00,143.37,143.66,143.34,143.49,93983.0,136.3091,136.5848,136.2806,136.4232,93983.0
2022-09-08 11:30:00,143.48,143.63,143.16,143.3,43861.0,136.4137,136.5563,136.1094,136.2425,43861.0
2022-09-08 12:00:00,143.33,143.35,141.96,142.3,111373.0,136.271,136.2901,134.9685,135.2918,111373.0
2022-09-08 12:30:00,142.25,143.12,142.25,143.0,91399.0,135.2442,136.0714,135.2442,135.9573,91399.0
2022-09-08 13:00:00,142.98,143.53,142.78,143.49,89640.0,135.9383,136.4612,135.7481,136.4232,89640.0
2022-09-08 13:30:00,143.44,143.68,143.16,143.44,117865.0,136.3756,136.6038,136.1094,136.3756,117865.0
2022-09-08 14:00:00,143.47,143.66,143.36,143.52,47131.0,136.4042,136.5848,136.2996,136.4517,47131.0
2022-09-08 14:30:00,143.53,143.74,143.11,143.24,114150.0,136.4612,136.6609,136.0619,136.1855,114150.0
2022-09-08 15:00:00,143.22,143.52,142.99,143.43,87507.0,136.1665,136.4517,135.9478,136.3661,87507.0
2022-09-08 15:30:00,143.41,143.82,143.11,143.78,481495.0,136.3471,136.7369,136.0619,136.6989,481495.0
2022-09-09 09:30:00,144.73,145.03,144.5,145.03,180441.0,137.6021,137.8873,137.3834,137.8873,180441.0
2022-09-09 10:00:00,145.05,145.57,145.05,145.35,119729.0,137.9063,138.4007,137.9063,138.1916,119729.0
2022-09-09 10:30:00,145.37,145.65,145.29,145.55,56994.0,138.2106,138.4768,138.1345,138.3817,56994.0
2022-09-09 11:00:00,145.58,145.61,145.16,145.36,83335.0,138.4102,138.4388,138.0109,138.2011,83335.0
2022-09-09 11:30:00,145.31,145.55,145.2,145.46,39502.0,138.1535,138.3817,138.0489,138.2961,39502.0
2022-09-09 12:00:00,145.43,145.46,145.04,145.21,34813.0,138.2676,138.2961,137.8968,138.0585,34813.0
2022-09-09 12:30:00,145.23,145.58,145.16,145.56,38504.0,138.0775,138.4102,138.0109,138.3912,38504.0
2022-09-09 13:00:00,145.57,145.78,145.4,145.71,64454.0,138.4007,138.6004,138.2391,138.5338,64454.0
2022-09-09 13:30:00,145.72,145.86,145.61,145.77,47940.0,138.5433,138.6764,138.4388,138.5909,47940.0
2022-09-09 14:00:00,145.75,145.89,145.57,145.88,62181.0,138.5719,138.705,138.4007,138.6955,62181.0
2022-09-09 14:30:00,145.87,145.94,145.71,145.92,59138.0,138.686,138.7525,138.5338,138.7335,59138.0
2022-09-09 15:00:00,145.9,146.11,145.87,146.02,95130.0,138.7145,138.9141,138.686,138.8286,95130.0
2022-09-09 15:30:00,146.0,146.08,145.72,145.78,335362.0,138.8095,138.8856,138.5433,138.6004,335362.0
2022-09-12 09:30:00,146.59,147.31,146.35,147.31,319385.0,139.3705,140.055,139.1423,140.055,319385.0
2022-09-12 10:00:00,147.32,147.45,147.07,147.3,71526.0,140.0645,140.1881,139.8269,140.0455,71526.0
2022-09-12 10:30:00,147.34,147.41,146.96,147.0,69319.0,140.0836,140.1501,139.7223,139.7603,69319.0
2022-09-12 11:00:00,146.99,147.15,146.75,147.15,48006.0,139.7508,139.9029,139.5226,139.9029,48006.0
2022-09-12 11:30:00,147.15,147.19,146.31,146.48,99804.0,139.9029,139.9409,139.1043,139.2659,99804.0
2022-09-12 12:00:00,146.51,146.63,146.26,146.59,42192.0,139.2944,139.4085,139.0567,139.3705,42192.0
2022-09-12 12:30:00,146.63,146.86,146.55,146.84,38864.0,139.4085,139.6272,139.3325,139.6082,38864.0
2022-09-12 13:00:00,146.85,147.06,146.6,147.05,24037.0,139.6177,139.8173,139.38,139.8078,24037.0
2022-09-12 13:30:00,147.07,147.08,146.83,147.01,30633.0,139.8269,139.8364,139.5987,139.7698,30633.0
2022-09-12 14:00:00,146.98,147.04,146.64,146.69,34816.0,139.7413,139.7983,139.418,139.4656,34816.0
2022-09-12 14:30:00,146.67,146.93,146.61,146.82,26048.0,139.4466,139.6937,139.3895,139.5892,26048.0
2022-09-12 15:00:00,146.82,147.03,146.77,146.81,36882.0,139.5892,139.7888,139.5416,139.5797,36882.0
2022-09-12 15:30:00,146.78,147.11,146.65,147.11,378901.0,139.5511,139.8649,139.4275,139.8649,378901.0
2022-09-13 09:30:00,143.96,144.35,143.61,143.98,193988.0,136.87,137.2408,136.5373,136.889,193988.0
2022-09-13 10:00:00,143.95,144.1,143.55,143.73,96433.0,136.8605,137.0031,136.4802,136.6513,96433.0
2022-09-13 10:30:00,143.67,143.7,142.9,143.06,118162.0,136.5943,136.6228,135.8622,136.0143,118162.0
2022-09-13 11:00:00,143.06,143.22,142.9,143.06,115968.0,136.0143,136.1665,135.8622,136.0143,115968.0
2022-09-13 11:30:00,143.13,143.23,142.94,142.99,57956.0,136.0809,136.176,135.9003,135.9478,57956.0
2022-09-13 12:00:00,143.06,143.43,142.96,143.05,52023.0,136.0143,136.3661,135.9193,136.0048,52023.0
2022-09-13 12:30:00,143.03,143.25,142.93,143.13,28665.0,135.9858,136.195,135.8907,136.0809,28665.0
2022-09-13 13:00:00,143.09,143.47,142.97,143.47,75790.0,136.0429,136.4042,135.9288,136.4042,75790.0
2022-09-13 13:30:00,143.45,143.51,143.07,143.1,106419.0,136.3851,136.4422,136.0239,136.0524,106419.0
2022-09-13 14:00:00,143.1,143.14,142.72,142.74,140267.0,136.0524,136.0904,135.6911,135.7101,140267.0
2022-09-13 14:30:00,142.74,142.76,142.12,142.23,75894.0,135.7101,135.7291,135.1206,135.2252,75894.0
2022-09-13 15:00:00,142.26,142.26,141.56,141.56,155528.0,135.2537,135.2537,134.5882,134.5882,155528.0
2022-09-13 15:30:00,141.55,141.56,140.87,141.28,381041.0,134.5787,134.5882,133.9322,134.322,381041.0
2022-09-14 09:30:00,141.55,141.62,141.0,141.31,57642.0,134.5787,134.6453,134.0558,134.3505,57642.0
2022-09-14 10:00:00,141.4,141.46,140.28,140.32,216705.0,134.4361,134.4931,133.3713,133.4093,216705.0
2022-09-14 10:30:00,140.25,141.62,140.22,141.55,110922.0,133.3427,134.6453,133.3142,134.5787,110922.0
2022-09-14 11:00:00,141.55,141.78,141.28,141.29,69657.0,134.5787,134.7974,134.322,134.3315,69657.0
2022-09-14 11:30:00,141.28,141.61,141.16,141.29,38453.0,134.322,134.6358,134.2079,134.3315,38453.0
2022-09-14 12:00:00,141.3,141.37,141.1,141.16,41483.0,134.341,134.4076,134.1509,134.2079,41483.0
2022-09-14 12:30:00,141.18,141.72,141.09,141.6,36816.0,134.2269,134.7403,134.1414,134.6262,36816.0
2022-09-14 13:00:00,141.67,141.8,141.49,141.57,55114.0,134.6928,134.8164,134.5217,134.5977,55114.0
2022-09-14 13:30:00,141.57,141.64,140.81,140.96,77402.0,134.5977,134.6643,133.8752,134.0178,77402.0
2022-09-14 14:00:00,140.97,141.01,140.69,140.9,83440.0,134.0273,134.0653,133.7611,133.9607,83440.0
2022-09-14 14:30:00,140.9,141.09,140.6,140.66,54204.0,133.9607,134.1414,133.6755,133.7325,54204.0
2022-09-14 15:00:00,140.67,140.87,140.18,140.4,186323.0,133.742,133.9322,133.2762,133.4853,186323.0
2022-09-14 15:30:00,140.35,141.38,140.07,141.29,154693.0,133.4378,134.4171,133.1716,134.3315,154693.0
2022-09-15 09:30:00,140.86,142.04,140.83,142.03,178528.0,133.9227,135.0446,133.8942,135.0351,178528.0
2022-09-15 10:00:00,142.12,142.26,141.35,141.35,209982.0,135.1206,135.2537,134.3886,134.3886,209982.0
2022-09-15 10:30:00,141.33,141.61,140.84,140.97,49910.0,134.3695,134.6358,133.9037,134.0273,49910.0
2022-09-15 11:00:00,140.89,141.23,140.5,141.15,78631.0,133.9512,134.2745,133.5804,134.1984,78631.0
2022-09-15 11:30:00,141.19,141.28,140.5,140.64,49734.0,134.2364,134.322,133.5804,133.7135,49734.0
2022-09-15 12:00:00,140.69,140.83,140.42,140.53,35482.0,133.7611,133.8942,133.5044,133.6089,35482.0
2022-09-15 12:30:00,140.53,140.97,140.51,140.96,78174.0,133.6089,134.0273,133.5899,134.0178,78174.0
2022-09-15 13:00:00,141.01,141.79,141.01,141.63,64580.0,134.0653,134.8069,134.0653,134.6548,64580.0
2022-09-15 13:30:00,141.61,141.66,141.12,141.18,66984.0,134.6358,134.6833,134.1699,134.2269,66984.0
2022-09-15 14:00:00,141.05,141.06,140.64,141.06,33139.0,134.1033,134.1128,133.7135,134.1128,33139.0
2022-09-15 14:30:00,141.04,141.12,140.51,140.54,45318.0,134.0938,134.1699,133.5899,133.6185,45318.0
2022-09-15 15:00:00,140.54,140.59,139.78,139.89,130294.0,133.6185,133.666,132.8959,133.0005,130294.0
2022-09-15 15:30:00,139.84,140.41,139.82,140.15,326586.0,132.9529,133.4949,132.9339,133.2477,326586.0
2022-09-16 09:30:00,138.61,138.82,137.63,137.77,339768.0,131.7835,131.9832,130.8518,130.9849,339768.0
2022-09-16 10:00:00,137.81,138.75,137.77,138.47,158213.0,131.0229,131.9166,130.9849,131.6504,158213.0
2022-09-16 10:30:00,138.47,139.04,138.31,138.35,105539.0,131.6504,132.1923,131.4983,131.5363,105539.0
2022-09-16 11:00:00,138.37,138.67,138.2,138.25,126890.0,131.5553,131.8405,131.3937,131.4412,126890.0
2022-09-16 11:30:00,138.32,138.4,138.0,138.4,49480.0,131.5078,131.5838,131.2035,131.5838,49480.0
2022-09-16 12:00:00,138.37,138.37,137.63,137.71,106814.0,131.5553,131.5553,130.8518,130.9278,106814.0
2022-09-16 12:30:00,137.71,138.05,137.58,138.0,206128.0,130.9278,131.2511,130.8042,131.2035,206128.0
2022-09-16 13:00:00,138.02,138.04,137.71,137.77,56615.0,131.2226,131.2416,130.9278,130.9849,56615.0
2022-09-16 13:30:00,137.74,138.05,137.6,137.71,65301.0,130.9564,131.2511,130.8232,130.9278,65301.0
2022-09-16 14:00:00,137.72,138.25,137.66,138.15,322863.0,130.9373,131.4412,130.8803,131.3462,322863.0
2022-09-16 14:30:00,138.14,138.44,137.97,138.38,189293.0,131.3367,131.6219,131.175,131.5648,189293.0
2022-09-16 15:00:00,138.34,138.8,138.25,138.38,60395.0,131.5268,131.9641,131.4412,131.5648,60395.0
2022-09-16 15:30:00,138.35,138.84,138.15,138.66,236028.0,131.5363,132.0022,131.3462,131.831,236028.0
2022-09-19 09:30:00,136.86,138.29,136.86,137.98,85979.0,130.709,132.0748,130.709,131.7787,85979.0
2022-09-19 10:00:00,137.91,138.38,137.75,138.38,59617.0,131.7118,132.1607,131.559,132.1607,59617.0
2022-09-19 10:30:00,138.36,138.79,138.16,138.4,50292.0,132.1416,132.5523,131.9506,132.1798,50292.0
2022-09-19 11:00:00,138.44,138.73,138.1,138.1,58797.0,132.218,132.495,131.8933,131.8933,58797.0
2022-09-19 11:30:00,138.06,138.15,137.75,137.87,49991.0,131.8551,131.9411,131.559,131.6736,49991.0
2022-09-19 12:00:00,137.95,138.12,137.69,137.88,66755.0,131.75,131.9124,131.5017,131.6832,66755.0
2022-09-19 12:30:00,137.84,138.46,137.84,138.39,73251.0,131.645,132.2371,131.645,132.1703,73251.0
2022-09-19 13:00:00,138.4,138.44,138.11,138.39,35986.0,132.1798,132.218,131.9029,132.1703,35986.0
2022-09-19 13:30:00,138.36,138.36,138.09,138.15,54872.0,132.1416,132.1416,131.8838,131.9411,54872.0
2022-09-19 14:00:00,138.18,138.23,137.92,138.06,67779.0,131.9697,132.0175,131.7214,131.8551,67779.0
2022-09-19 14:30:00,138.08,138.33,138.08,138.3,57888.0,131.8742,132.113,131.8742,132.0843,57888.0
2022-09-19 15:00:00,138.34,139.13,138.34,139.04,209018.0,132.1225,132.877,132.1225,132.7911,209018.0
2022-09-19 15:30:00,139.09,139.22,138.87,139.15,196688.0,132.8388,132.963,132.6287,132.8961,196688.0
2022-09-20 09:30:00,138.01,138.1,136.95,137.07,127275.0,131.8073,131.8933,130.795,130.9096,127275.0
2022-09-20 10:00:00,137.05,137.34,136.88,137.13,97616.0,130.8905,131.1675,130.7281,130.9669,97616.0
2022-09-20 10:30:00,137.02,137.27,136.68,137.2,43871.0,130.8618,131.1006,130.5371,131.0338,43871.0
2022-09-20 11:00:00,137.2,137.35,136.99,137.08,40873.0,131.0338,131.177,130.8332,130.9191,40873.0
2022-09-20 11:30:00,137.09,137.47,136.95,137.4,98874.0,130.9287,131.2916,130.795,131.2248,98874.0
2022-09-20 12:00:00,137.39,137.54,137.05,137.06,47970.0,131.2152,131.3585,130.8905,130.9,47970.0
2022-09-20 12:30:00,137.06,137.07,136.77,136.84,37469.0,130.9,130.9096,130.6231,130.6899,37469.0
2022-09-20 13:00:00,136.84,136.88,136.36,136.4,42739.0,130.6899,130.7281,130.2315,130.2697,42739.0
2022-09-20 13:30:00,136.36,136.43,135.92,136.0,75113.0,130.2315,130.2984,129.8113,129.8877,75113.0
2022-09-20 14:00:00,136.01,136.49,136.0,136.46,61633.0,129.8972,130.3557,129.8877,130.327,61633.0
2022-09-20 14:30:00,136.35,136.69,135.98,136.59,65636.0,130.222,130.5467,129.8686,130.4512,65636.0
2022-09-20 15:00:00,136.58,137.01,136.46,136.92,41366.0,130.4416,130.8523,130.327,130.7663,41366.0
2022-09-20 15:30:00,136.9,137.37,136.7,136.92,283442.0,130.7472,131.1961,130.5562,130.7663,283442.0
2022-09-21 09:30:00,137.64,138.06,137.46,137.83,179674.0,131.454,131.8551,131.2821,131.6354,179674.0
2022-09-21 10:00:00,137.85,138.34,137.76,138.31,56222.0,131.6545,132.1225,131.5686,132.0939,56222.0
2022-09-21 10:30:00,138.35,138.35,137.84,137.96,50380.0,132.1321,132.1321,131.645,131.7596,50380.0
2022-09-21 11:00:00,137.96,138.04,137.73,137.85,44525.0,131.7596,131.836,131.5399,131.6545,44525.0
2022-09-21 11:30:00,137.86,138.0,137.78,137.88,36639.0,131.6641,131.7978,131.5877,131.6832,36639.0
2022-09-21 12:00:00,137.87,138.02,137.82,137.93,39361.0,131.6736,131.8169,131.6259,131.7309,39361.0
2022-09-21 12:30:00,137.96,138.07,137.69,137.73,64788.0,131.7596,131.8646,131.5017,131.5399,64788.0
2022-09-21 13:00:00,137.69,137.82,137.6,137.76,30475.0,131.5017,131.6259,131.4158,131.5686,30475.0
2022-09-21 13:30:00,137.78,138.09,137.76,138.06,51429.0,131.5877,131.8838,131.5686,131.8551,51429.0
2022-09-21 14:00:00,138.06,138.12,135.77,136.2,282233.0,131.8551,131.9124,129.668,130.0787,282233.0
2022-09-21 14:30:00,136.17,138.8,135.89,138.07,341170.0,130.05,132.5618,129.7826,131.8646,341170.0
2022-09-21 15:00:00,138.18,138.27,136.12,136.15,159298.0,131.9697,132.0557,130.0023,130.0309,159298.0
2022-09-21 15:30:00,136.0,136.18,134.65,134.65,394517.0,129.8877,130.0596,128.5984,128.5984,394517.0
2022-09-22 09:30:00,134.56,134.71,133.19,133.27,137479.0,128.5124,128.6557,127.204,127.2804,137479.0
2022-09-22 10:00:00,133.2,133.81,133.03,133.51,190546.0,127.2135,127.7961,127.0512,127.5096,190546.0
2022-09-22 10:30:00,133.54,133.7,132.85,132.9,161703.0,127.5382,127.6911,126.8793,126.927,161703.0
2022-09-22 11:00:00,132.87,133.11,132.75,133.07,186190.0,126.8984,127.1276,126.7837,127.0894,186190.0
2022-09-22 11:30:00,133.03,133.3,132.81,132.87,85742.0,127.0512,127.309,126.8411,126.8984,85742.0
2022-09-22 12:00:00,132.92,133.42,132.88,133.1,650856.0,126.9461,127.4236,126.9079,127.118,650856.0
2022-09-22 12:30:00,133.1,133.33,132.95,133.09,206830.0,127.118,127.3377,126.9748,127.1085,206830.0
2022-09-22 13:00:00,133.09,133.16,132.7,132.97,83570.0,127.1085,127.1753,126.736,126.9939,83570.0
2022-09-22 13:30:00,133.03,133.26,132.9,133.18,84686.0,127.0512,127.2708,126.927,127.1944,84686.0
2022-09-22 14:00:00,133.15,133.23,132.6,132.78,292229.0,127.1658,127.2422,126.6405,126.8124,292229.0
2022-09-22 14:30:00,132.75,133.13,132.68,133.04,208250.0,126.7837,127.1467,126.7169,127.0607,208250.0
2022-09-22 15:00:00,133.09,133.61,133.0,133.25,118245.0,127.1085,127.6051,127.0225,127.2613,118245.0
2022-09-22 15:30:00,133.28,133.69,132.68,132.7,255536.0,127.2899,127.6815,126.7169,126.736,255536.0
2022-09-23 09:30:00,131.38,131.38,130.33,130.4,271110.0,125.4753,125.4753,124.4725,124.5394,271110.0
2022-09-23 10:00:00,130.4,130.73,130.16,130.53,119289.0,124.5394,124.8545,124.3102,124.6635,119289.0
2022-09-23 10:30:00,130.5,130.56,129.93,129.96,387813.0,124.6349,124.6922,124.0905,124.1191,387813.0
2022-09-23 11:00:00,129.94,130.48,129.88,130.18,242512.0,124.1,124.6158,124.0427,124.3293,242512.0
2022-09-23 11:30:00,130.22,130.33,129.59,129.78,106810.0,124.3675,124.4725,123.7658,123.9472,106810.0
2022-09-23 12:00:00,129.76,129.76,129.18,129.19,251391.0,123.9281,123.9281,123.3742,123.3837,251391.0
2022-09-23 12:30:00,129.2,129.74,129.08,129.74,97435.0,123.3933,123.909,123.2787,123.909,97435.0
2022-09-23 13:00:00,129.7,129.94,129.43,129.43,124703.0,123.8708,124.1,123.613,123.613,124703.0
2022-09-23 13:30:00,129.46,129.68,129.37,129.61,81724.0,123.6416,123.8517,123.5557,123.7849,81724.0
2022-09-23 14:00:00,129.57,129.77,128.91,129.22,239713.0,123.7467,123.9377,123.1163,123.4124,239713.0
2022-09-23 14:30:00,129.22,129.22,128.69,128.75,305060.0,123.4124,123.4124,122.9062,122.9635,305060.0
2022-09-23 15:00:00,128.78,129.85,128.74,129.82,531845.0,122.9922,124.0141,122.954,123.9854,531845.0
2022-09-23 15:30:00,129.83,130.54,129.76,130.49,645726.0,123.995,124.6731,123.9281,124.6253,645726.0
2022-09-26 09:30:00,129.99,130.7,129.93,130.38,349366.0,124.1478,124.8259,124.0905,124.5203,349366.0
2022-09-26 10:00:00,130.39,130.98,129.99,130.87,294347.0,124.5298,125.0933,124.1478,124.9882,294347.0
2022-09-26 10:30:00,130.74,130.79,130.14,130.35,140777.0,124.8641,124.9118,124.2911,124.4916,140777.0
2022-09-26 11:00:00,130.39,130.4,129.42,129.45,94463.0,124.5298,124.5394,123.6034,123.6321,94463.0
2022-09-26 11:30:00,129.43,129.7,129.18,129.51,250467.0,123.613,123.8708,123.3742,123.6894,250467.0
2022-09-26 12:00:00,129.54,129.54,128.79,128.83,140702.0,123.718,123.718,123.0017,123.0399,140702.0
2022-09-26 12:30:00,128.81,129.15,128.5,129.06,261042.0,123.0208,123.3455,122.7248,123.2596,261042.0
2022-09-26 13:00:00,129.05,129.06,128.09,128.3,135631.0,123.25,123.2596,122.3332,122.5337,135631.0
2022-09-26 13:30:00,128.3,128.74,128.22,128.22,216262.0,122.5337,122.954,122.4573,122.4573,216262.0
2022-09-26 14:00:00,128.22,128.85,128.22,128.39,95826.0,122.4573,123.059,122.4573,122.6197,95826.0
2022-09-26 14:30:00,128.38,129.12,128.32,128.95,99137.0,122.6102,123.3169,122.5528,123.1545,99137.0
2022-09-26 15:00:00,128.99,129.32,128.84,128.96,307442.0,123.1927,123.5079,123.0495,123.1641,307442.0
2022-09-26 15:30:00,129.0,129.48,128.5,128.53,238591.0,123.2023,123.6607,122.7248,122.7534,238591.0
2022-09-27 09:30:00,129.86,130.57,129.64,129.88,184496.0,124.0236,124.7017,123.8135,124.0427,184496.0
2022-09-27 10:00:00,129.94,129.96,129.0,129.46,124917.0,124.1,124.1191,123.2023,123.6416,124917.0
2022-09-27 10:30:00,129.54,130.23,129.49,130.04,74284.0,123.718,124.377,123.6703,124.1955,74284.0
2022-09-27 11:00:00,130.03,130.12,128.8,128.84,139508.0,124.186,124.272,123.0113,123.0495,139508.0
2022-09-27 11:30:00,128.88,129.16,128.5,128.5,83745.0,123.0877,123.3551,122.7248,122.7248,83745.0
2022-09-27 12:00:00,128.49,128.51,127.53,127.84,236966.0,122.7152,122.7343,121.7984,122.0944,236966.0
2022-09-27 12:30:00,127.78,128.1,127.58,127.98,54312.0,122.0371,122.3427,121.8461,122.2281,54312.0
2022-09-27 13:00:00,127.95,127.95,127.52,127.64,240948.0,122.1995,122.1995,121.7888,121.9034,240948.0
2022-09-27 13:30:00,127.6,127.79,127.26,127.54,55431.0,121.8652,122.0467,121.5405,121.8079,55431.0
2022-09-27 14:00:00,127.52,127.86,127.41,127.69,85685.0,121.7888,122.1135,121.6837,121.9512,85685.0
2022-09-27 14:30:00,127.69,128.54,127.58,128.4,97117.0,121.9512,122.763,121.8461,122.6293,97117.0
2022-09-27 15:00:00,128.36,128.38,127.96,128.09,164492.0,122.5911,122.6102,122.209,122.3332,164492.0
2022-09-27 15:30:00,128.13,128.37,127.74,128.19,380692.0,122.3714,122.6006,121.9989,122.4287,380692.0
2022-09-28 09:30:00,128.95,129.49,128.45,129.32,446932.0,123.1545,123.6703,122.677,123.5079,446932.0
2022-09-28 10:00:00,129.37,129.91,128.93,129.91,516735.0,123.5557,124.0714,123.1354,124.0714,516735.0
2022-09-28 10:30:00,129.9,130.24,129.73,129.89,302720.0,124.0618,124.3866,123.8995,124.0523,302720.0
2022-09-28 11:00:00,129.84,130.54,129.75,130.22,214266.0,124.0045,124.6731,123.9186,124.3675,214266.0
2022-09-28 11:30:00,130.23,130.65,129.96,130.58,163032.0,124.377,124.7781,124.1191,124.7113,163032.0
2022-09-28 12:00:00,130.57,131.03,130.53,130.61,373225.0,124.7017,125.1411,124.6635,124.7399,373225.0
2022-09-28 12:30:00,130.59,130.89,130.48,130.72,120701.0,124.7208,125.0073,124.6158,124.845,120701.0
2022-09-28 13:00:00,130.73,131.07,130.58,130.8,174630.0,124.8545,125.1793,124.7113,124.9214,174630.0
2022-09-28 13:30:00,130.8,130.91,130.51,130.68,181873.0,124.9214,125.0264,124.6444,124.8068,181873.0
2022-09-28 14:00:00,130.69,130.83,130.52,130.67,216955.0,124.8163,124.95,124.654,124.7972,216955.0
2022-09-28 14:30:00,130.66,130.97,130.62,130.86,136512.0,124.7877,125.0837,124.7495,124.9787,136512.0
2022-09-28 15:00:00,130.85,131.4,130.83,131.32,266200.0,124.9691,125.4944,124.95,125.418,266200.0
2022-09-28 15:30:00,131.33,131.81,131.13,131.16,536587.0,125.4276,125.886,125.2366,125.2652,536587.0
2022-09-29 09:30:00,129.97,130.0,128.35,128.56,123362.0,124.1287,124.1573,122.5815,122.7821,123362.0
2022-09-29 10:00:00,128.49,128.52,127.74,128.17,403879.0,122.7152,122.7439,121.9989,122.4096,403879.0
2022-09-29 10:30:00,128.15,128.65,127.83,128.51,277820.0,122.3905,122.868,122.0849,122.7343,277820.0
2022-09-29 11:00:00,128.5,129.07,128.45,128.73,163797.0,122.7248,123.2691,122.677,122.9444,163797.0
2022-09-29 11:30:00,128.73,129.34,128.57,129.14,155483.0,122.9444,123.527,122.7916,123.336,155483.0
2022-09-29 12:00:00,129.05,129.21,128.62,128.78,92623.0,123.25,123.4028,122.8394,122.9922,92623.0
2022-09-29 12:30:00,128.76,129.02,128.6,128.66,50524.0,122.9731,123.2214,122.8203,122.8776,50524.0
2022-09-29 13:00:00,128.61,128.63,128.29,128.4,120010.0,122.8298,122.8489,122.5242,122.6293,120010.0
2022-09-29 13:30:00,128.39,128.6,127.97,127.99,101622.0,122.6197,122.8203,122.2186,122.2377,101622.0
2022-09-29 14:00:00,127.97,128.16,127.79,128.1,223969.0,122.2186,122.4,122.0467,122.3427,223969.0
2022-09-29 14:30:00,128.1,128.37,127.83,127.83,184953.0,122.3427,122.6006,122.0849,122.0849,184953.0
2022-09-29 15:00:00,127.82,128.45,127.82,128.2,196068.0,122.0753,122.677,122.0753,122.4382,196068.0
2022-09-29 15:30:00,128.19,128.87,128.17,128.64,383836.0,122.4287,123.0781,122.4096,122.8585,383836.0
2022-09-30 09:30:00,128.57,129.07,127.68,128.89,300383.0,122.7916,123.2691,121.9416,123.0972,300383.0
2022-09-30 10:00:00,128.91,129.0,128.38,128.78,150362.0,123.1163,123.2023,122.6102,122.9922,150362.0
2022-09-30 10:30:00,128.84,129.43,128.8,129.3,74356.0,123.0495,123.613,123.0113,123.4888,74356.0
2022-09-30 11:00:00,129.32,129.85,129.09,129.64,71544.0,123.5079,124.0141,123.2882,123.8135,71544.0
2022-09-30 11:30:00,129.66,129.74,128.83,128.95,64864.0,123.8326,123.909,123.0399,123.1545,64864.0
2022-09-30 12:00:00,128.89,128.89,128.46,128.64,104883.0,123.0972,123.0972,122.6866,122.8585,104883.0
2022-09-30 12:30:00,128.6,129.02,128.6,128.86,120118.0,122.8203,123.2214,122.8203,123.0686,120118.0
2022-09-30 13:00:00,128.81,128.99,128.67,128.93,60449.0,123.0208,123.1927,122.8871,123.1354,60449.0
2022-09-30 13:30:00,128.91,128.96,128.24,128.33,97155.0,123.1163,123.1641,122.4764,122.5624,97155.0
2022-09-30 14:00:00,128.31,128.58,128.07,128.2,68458.0,122.5433,122.8012,122.3141,122.4382,68458.0
2022-09-30 14:30:00,128.2,128.34,127.63,127.7,98730.0,122.4382,122.5719,121.8939,121.9607,98730.0
2022-09-30 15:00:00,127.66,128.17,127.54,127.92,111401.0,121.9225,122.4096,121.8079,122.1708,111401.0
2022-09-30 15:30:00,127.97,128.15,127.08,127.27,432088.0,122.2186,122.3905,121.3686,121.55,432088.0
2022-10-03 09:30:00,128.67,128.97,127.94,128.65,280998.0,122.8871,123.1736,122.1899,122.868,280998.0
2022-10-03 10:00:00,128.66,130.35,128.66,130.18,383035.0,122.8776,124.4916,122.8776,124.3293,383035.0
2022-10-03 10:30:00,130.19,130.31,129.87,130.08,196265.0,124.3388,124.4534,124.0332,124.2337,196265.0
2022-10-03 11:00:00,130.09,130.68,130.07,130.41,292449.0,124.2433,124.8068,124.2242,124.5489,292449.0
2022-10-03 11:30:00,130.42,130.54,129.92,130.03,186934.0,124.5585,124.6731,124.0809,124.186,186934.0
2022-10-03 12:00:00,130.02,130.43,129.97,130.01,203549.0,124.1764,124.568,124.1287,124.1669,203549.0
2022-10-03 12:30:00,129.99,130.16,129.86,130.16,100516.0,124.1478,124.3102,124.0236,124.3102,100516.0
2022-10-03 13:00:00,130.17,130.61,130.11,130.49,288359.0,124.3197,124.7399,124.2624,124.6253,288359.0
2022-10-03 13:30:00,130.5,130.83,130.48,130.66,208819.0,124.6349,124.95,124.6158,124.7877,208819.0
2022-10-03 14:00:00,130.68,131.29,130.67,131.27,209163.0,124.8068,125.3894,124.7972,125.3703,209163.0
2022-10-03 14:30:00,131.24,131.6,131.22,131.46,165498.0,125.3416,125.6854,125.3225,125.5517,165498.0
2022-10-03 15:00:00,131.46,131.52,131.12,131.36,162371.0,125.5517,125.609,125.227,125.4562,162371.0
2022-10-03 15:30:00,131.35,131.45,130.7,130.86,1225561.0,125.4467,125.5422,124.8259,124.9787,1225561.0
2022-10-04 09:30:00,132.85,134.38,132.81,134.38,673020.0,126.8793,128.3405,126.8411,128.3405,673020.0
2022-10-04 10:00:00,134.42,134.7,134.24,134.29,1080989.0,128.3787,128.6461,128.2068,128.2545,1080989.0
2022-10-04 10:30:00,134.29,134.77,134.25,134.71,105530.0,128.2545,128.713,128.2163,128.6557,105530.0
2022-10-04 11:00:00,134.74,134.95,134.51,134.92,457550.0,128.6843,128.8849,128.4646,128.8562,457550.0
2022-10-04 11:30:00,134.93,135.02,134.56,134.84,197202.0,128.8658,128.9517,128.5124,128.7798,197202.0
2022-10-04 12:00:00,134.87,135.08,134.79,134.97,82182.0,128.8085,129.009,128.7321,128.904,82182.0
2022-10-04 12:30:00,134.97,135.09,134.55,134.67,90173.0,128.904,129.0186,128.5029,128.6175,90173.0
2022-10-04 13:00:00,134.68,134.73,133.98,134.44,134124.0,128.627,128.6748,127.9585,128.3978,134124.0
2022-10-04 13:30:00,134.43,134.94,134.36,134.78,69557.0,128.3882,128.8753,128.3214,128.7225,69557.0
2022-10-04 14:00:00,134.79,134.88,134.5,134.51,106478.0,128.7321,128.818,128.4551,128.4646,106478.0
2022-10-04 14:30:00,134.47,135.04,134.47,134.96,129042.0,128.4264,128.9708,128.4264,128.8944,129042.0
2022-10-04 15:00:00,134.96,134.99,134.43,134.87,76127.0,128.8944,128.9231,128.3882,128.8085,76127.0
2022-10-04 15:30:00,134.81,135.37,134.68,135.34,314269.0,128.7512,129.286,128.627,129.2573,314269.0
2022-10-05 09:30:00,133.69,134.35,133.55,133.94,511680.0,127.6815,128.3118,127.5478,127.9203,511680.0
2022-10-05 10:00:00,133.92,133.92,132.99,133.07,153817.0,127.9012,127.9012,127.013,127.0894,153817.0
2022-10-05 10:30:00,133.05,133.3,132.8,132.93,107468.0,127.0703,127.309,126.8315,126.9557,107468.0
2022-10-05 11:00:00,132.89,133.45,132.89,133.32,62216.0,126.9175,127.4523,126.9175,127.3281,62216.0
2022-10-05 11:30:00,133.35,133.68,133.33,133.54,50775.0,127.3568,127.672,127.3377,127.5382,50775.0
2022-10-05 12:00:00,133.48,134.24,133.29,134.04,71152.0,127.4809,128.2068,127.2995,128.0158,71152.0
2022-10-05 12:30:00,134.02,134.53,133.91,134.34,30582.0,127.9967,128.4837,127.8916,128.3023,30582.0
2022-10-05 13:00:00,134.3,135.04,134.25,134.84,52519.0,128.2641,128.9708,128.2163,128.7798,52519.0
2022-10-05 13:30:00,134.8,134.92,134.55,134.55,54907.0,128.7416,128.8562,128.5029,128.5029,54907.0
2022-10-05 14:00:00,134.6,134.97,134.55,134.96,72576.0,128.5506,128.904,128.5029,128.8944,72576.0
2022-10-05 14:30:00,134.91,135.14,134.75,135.11,55369.0,128.8467,129.0663,128.6939,129.0377,55369.0
2022-10-05 15:00:00,135.14,135.69,135.14,135.4,162273.0,129.0663,129.5916,129.0663,129.3146,162273.0
2022-10-05 15:30:00,135.4,135.51,134.65,134.84,381100.0,129.3146,129.4197,128.5984,128.7798,381100.0
2022-10-06 09:30:00,134.26,135.3,134.22,134.39,83030.0,128.2259,129.2191,128.1877,128.35,83030.0
2022-10-06 10:00:00,134.39,134.39,133.36,133.39,98759.0,128.35,128.35,127.3663,127.395,98759.0
2022-10-06 10:30:00,133.37,134.34,133.23,134.33,155334.0,127.3759,128.3023,127.2422,128.2927,155334.0
2022-10-06 11:00:00,134.34,134.45,133.87,134.34,127610.0,128.3023,128.4073,127.8534,128.3023,127610.0
2022-10-06 11:30:00,134.28,134.47,133.67,133.71,112267.0,128.245,128.4264,127.6624,127.7006,112267.0
2022-10-06 12:00:00,133.64,133.98,133.44,133.95,37778.0,127.6337,127.9585,127.4427,127.9298,37778.0
2022-10-06 12:30:00,133.96,134.31,133.81,134.01,95768.0,127.9394,128.2736,127.7961,127.9871,95768.0
2022-10-06 13:00:00,134.11,134.22,133.82,134.18,71846.0,128.0826,128.1877,127.8057,128.1495,71846.0
2022-10-06 13:30:00,134.15,134.15,133.79,133.96,156577.0,128.1208,128.1208,127.777,127.9394,156577.0
2022-10-06 14:00:00,133.96,133.97,133.49,133.59,58110.0,127.9394,127.9489,127.4905,127.586,58110.0
2022-10-06 14:30:00,133.61,133.77,133.08,133.34,65824.0,127.6051,127.7579,127.0989,127.3472,65824.0
2022-10-06 15:00:00,133.29,133.67,133.08,133.66,133880.0,127.2995,127.6624,127.0989,127.6529,133880.0
2022-10-06 15:30:00,133.67,133.7,133.21,133.3,183107.0,127.6624,127.6911,127.2231,127.309,183107.0
2022-10-07 09:30:00,132.01,132.2,130.61,130.64,617959.0,126.077,126.2585,124.7399,124.7686,617959.0
2022-10-07 10:00:00,130.64,131.29,130.4,131.09,239438.0,124.7686,125.3894,124.5394,125.1984,239438.0
2022-10-07 10:30:00,131.14,131.45,130.92,131.25,194096.0,125.2461,125.5422,125.036,125.3512,194096.0
2022-10-07 11:00:00,131.25,131.49,130.72,130.96,43427.0,125.3512,125.5804,124.845,125.0742,43427.0
2022-10-07 11:30:00,130.99,131.02,130.66,130.77,67967.0,125.1028,125.1315,124.7877,124.8927,67967.0
2022-10-07 12:00:00,130.78,130.97,130.43,130.48,63408.0,124.9023,125.0837,124.568,124.6158,63408.0
2022-10-07 12:30:00,130.47,130.47,130.11,130.26,613546.0,124.6062,124.6062,124.2624,124.4057,613546.0
2022-10-07 13:00:00,130.3,130.47,130.08,130.35,47194.0,124.4439,124.6062,124.2337,124.4916,47194.0
2022-10-07 13:30:00,130.33,130.53,130.17,130.23,59965.0,124.4725,124.6635,124.3197,124.377,59965.0
2022-10-07 14:00:00,130.17,130.34,129.98,130.0,78265.0,124.3197,124.4821,124.1382,124.1573,78265.0
2022-10-07 14:30:00,129.99,130.13,129.87,130.01,68675.0,124.1478,124.2815,124.0332,124.1669,68675.0
2022-10-07 15:00:00,130.01,130.27,129.49,129.59,92584.0,124.1669,124.4152,123.6703,123.7658,92584.0
2022-10-07 15:30:00,129.6,130.21,129.39,130.1,356701.0,123.7753,124.3579,123.5748,124.2528,356701.0
2022-10-10 09:30:00,130.61,130.76,129.91,129.92,490397.0,124.7399,124.8832,124.0714,124.0809,490397.0
2022-10-10 10:00:00,129.94,130.32,129.76,130.26,242959.0,124.1,124.463,123.9281,124.4057,242959.0
2022-10-10 10:30:00,130.21,130.37,129.2,129.4,151252.0,124.3579,124.5107,123.3933,123.5843,151252.0
2022-10-10 11:00:00,129.31,129.72,129.06,129.48,180862.0,123.4984,123.8899,123.2596,123.6607,180862.0
2022-10-10 11:30:00,129.51,129.81,129.22,129.59,141724.0,123.6894,123.9759,123.4124,123.7658,141724.0
2022-10-10 12:00:00,129.59,129.61,128.86,128.88,77369.0,123.7658,123.7849,123.0686,123.0877,77369.0
2022-10-10 12:30:00,128.88,128.96,128.62,128.62,63009.0,123.0877,123.1641,122.8394,122.8394,63009.0
2022-10-10 13:00:00,128.61,128.88,128.4,128.85,153076.0,122.8298,123.0877,122.6293,123.059,153076.0
2022-10-10 13:30:00,128.83,129.92,128.83,129.67,189335.0,123.0399,124.0809,123.0399,123.8422,189335.0
2022-10-10 14:00:00,129.68,129.71,129.14,129.29,222267.0,123.8517,123.8804,123.336,123.4793,222267.0
2022-10-10 14:30:00,129.26,129.69,129.26,129.35,50343.0,123.4506,123.8613,123.4506,123.5366,50343.0
2022-10-10 15:00:00,129.4,129.86,129.18,129.38,176689.0,123.5843,124.0236,123.3742,123.5652,176689.0
2022-10-10 15:30:00,129.38,129.72,129.26,129.27,368103.0,123.5652,123.8899,123.4506,123.4602,368103.0
2022-10-11 09:30:00,128.79,128.81,128.02,128.07,193650.0,123.0017,123.0208,122.2663,122.3141,193650.0
2022-10-11 10:00:00,128.06,128.39,127.73,128.17,147492.0,122.3045,122.6197,121.9894,122.4096,147492.0
2022-10-11 10:30:00,128.09,128.8,127.94,128.53,101046.0,122.3332,123.0113,122.1899,122.7534,101046.0
2022-10-11 11:00:00,128.45,129.18,128.45,129.1,156657.0,122.677,123.3742,122.677,123.2978,156657.0
2022-10-11 11:30:00,129.21,129.91,129.13,129.69,177625.0,123.4028,124.0714,123.3264,123.8613,177625.0
2022-10-11 12:00:00,129.67,129.96,129.21,129.83,151871.0,123.8422,124.1191,123.4028,123.995,151871.0
2022-10-11 12:30:00,129.86,130.44,129.85,130.11,111564.0,124.0236,124.5776,124.0141,124.2624,111564.0
2022-10-11 13:00:00,130.15,130.18,129.76,129.86,99487.0,124.3006,124.3293,123.9281,124.0236,99487.0
2022-10-11 13:30:00,129.85,130.1,129.69,130.0,88071.0,124.0141,124.2528,123.8613,124.1573,88071.0
2022-10-11 14:00:00,130.0,130.06,129.62,129.88,102827.0,124.1573,124.2146,123.7944,124.0427,102827.0
2022-10-11 14:30:00,129.87,130.07,128.46,128.48,152726.0,124.0332,124.2242,122.6866,122.7057,152726.0
2022-10-11 15:00:00,128.47,128.55,127.91,128.38,159828.0,122.6961,122.7725,122.1613,122.6102,159828.0
2022-10-11 15:30:00,128.39,128.86,128.17,128.67,258677.0,122.6197,123.0686,122.4096,122.8871,258677.0
2022-10-12 09:30:00,128.74,128.98,127.91,128.61,174005.0,122.954,123.1832,122.1613,122.8298,174005.0
2022-10-12 10:00:00,128.71,128.92,128.06,128.5,125500.0,122.9253,123.1259,122.3045,122.7248,125500.0
2022-10-12 10:30:00,128.51,128.78,128.14,128.42,58354.0,122.7343,122.9922,122.3809,122.6484,58354.0
2022-10-12 11:00:00,128.39,128.86,128.39,128.7,65131.0,122.6197,123.0686,122.6197,122.9158,65131.0
2022-10-12 11:30:00,128.7,128.98,128.5,128.9,131822.0,122.9158,123.1832,122.7248,123.1068,131822.0
2022-10-12 12:00:00,128.97,129.14,128.56,128.56,91667.0,123.1736,123.336,122.7821,122.7821,91667.0
2022-10-12 12:30:00,128.61,128.78,128.43,128.74,33162.0,122.8298,122.9922,122.6579,122.954,33162.0
2022-10-12 13:00:00,128.76,128.81,128.54,128.66,66635.0,122.9731,123.0208,122.763,122.8776,66635.0
2022-10-12 13:30:00,128.66,128.66,128.3,128.41,208318.0,122.8776,122.8776,122.5337,122.6388,208318.0
2022-10-12 14:00:00,128.45,128.87,128.27,128.87,131715.0,122.677,123.0781,122.5051,123.0781,131715.0
2022-10-12 14:30:00,128.9,128.98,128.37,128.44,196486.0,123.1068,123.1832,122.6006,122.6675,196486.0
2022-10-12 15:00:00,128.43,128.65,128.3,128.45,180545.0,122.6579,122.868,122.5337,122.677,180545.0
2022-10-12 15:30:00,128.46,128.67,127.99,128.01,447983.0,122.6866,122.8871,122.2377,122.2568,447983.0
2022-10-13 09:30:00,125.46,126.76,124.91,126.43,767688.0,119.8214,121.063,119.2961,120.7478,767688.0
2022-10-13 10:00:00,126.46,127.21,126.25,126.31,325384.0,120.7764,121.4927,120.5759,120.6332,325384.0
2022-10-13 10:30:00,126.23,127.35,126.22,127.02,343159.0,120.5568,121.6264,120.5472,121.3113,343159.0
2022-10-13 11:00:00,127.01,130.06,126.96,129.28,426756.0,121.3017,124.2146,121.254,123.4697,426756.0
2022-10-13 11:30:00,129.29,130.9,129.14,130.16,444985.0,123.4793,125.0169,123.336,124.3102,444985.0
2022-10-13 12:00:00,130.14,130.51,129.42,129.55,150297.0,124.2911,124.6444,123.6034,123.7276,150297.0
2022-10-13 12:30:00,129.59,130.47,129.49,130.25,204255.0,123.7658,124.6062,123.6703,124.3961,204255.0
2022-10-13 13:00:00,130.25,131.18,130.21,131.03,166833.0,124.3961,125.2843,124.3579,125.1411,166833.0
2022-10-13 13:30:00,131.11,131.41,130.89,131.07,182795.0,125.2175,125.504,125.0073,125.1793,182795.0
2022-10-13 14:00:00,131.06,131.14,130.56,130.58,146593.0,125.1697,125.2461,124.6922,124.7113,146593.0
2022-10-13 14:30:00,130.69,131.56,130.69,131.46,147673.0,124.8163,125.6472,124.8163,125.5517,147673.0
2022-10-13 15:00:00,131.46,131.7,131.16,131.22,188826.0,125.5517,125.7809,125.2652,125.3225,188826.0
2022-10-13 15:30:00,131.2,131.47,130.86,131.09,384530.0,125.3034,125.5613,124.9787,125.1984,384530.0
2022-10-14 09:30:00,131.98,132.7,131.33,131.58,246696.0,126.0484,126.736,125.4276,125.6663,246696.0
2022-10-14 10:00:00,131.54,131.54,129.22,129.7,216395.0,125.6281,125.6281,123.4124,123.8708,216395.0
2022-10-14 10:30:00,129.61,130.0,129.26,129.77,107122.0,123.7849,124.1573,123.4506,123.9377,107122.0
2022-10-14 11:00:00,129.89,130.25,129.22,129.71,69262.0,124.0523,124.3961,123.4124,123.8804,69262.0
2022-10-14 11:30:00,129.65,129.65,128.72,128.78,295524.0,123.8231,123.8231,122.9349,122.9922,295524.0
2022-10-14 12:00:00,128.77,129.13,128.36,128.81,61959.0,122.9826,123.3264,122.5911,123.0208,61959.0
2022-10-14 12:30:00,128.87,129.23,128.65,128.7,60274.0,123.0781,123.4219,122.868,122.9158,60274.0
2022-10-14 13:00:00,128.67,128.97,128.43,128.73,35812.0,122.8871,123.1736,122.6579,122.9444,35812.0
2022-10-14 13:30:00,128.69,128.88,128.62,128.87,46612.0,122.9062,123.0877,122.8394,123.0781,46612.0
2022-10-14 14:00:00,128.85,128.85,128.15,128.35,142512.0,123.059,123.059,122.3905,122.5815,142512.0
2022-10-14 14:30:00,128.29,128.35,128.07,128.3,107521.0,122.5242,122.5815,122.3141,122.5337,107521.0
2022-10-14 15:00:00,128.48,128.68,127.99,128.5,167563.0,122.7057,122.8967,122.2377,122.7248,167563.0
2022-10-14 15:30:00,128.47,128.74,127.92,128.19,427755.0,122.6961,122.954,122.1708,122.4287,427755.0
2022-10-17 09:30:00,130.31,131.52,130.31,130.76,473112.0,124.4534,125.609,124.4534,124.8832,473112.0
2022-10-17 10:00:00,130.8,131.68,130.8,131.18,100739.0,124.9214,125.7618,124.9214,125.2843,100739.0
2022-10-17 10:30:00,131.18,131.27,130.52,130.67,142667.0,125.2843,125.3703,124.654,124.7972,142667.0
2022-10-17 11:00:00,130.69,131.11,130.49,131.11,53992.0,124.8163,125.2175,124.6253,125.2175,53992.0
2022-10-17 11:30:00,131.1,131.39,131.01,131.19,131688.0,125.2079,125.4849,125.122,125.2939,131688.0
2022-10-17 12:00:00,131.23,131.47,131.01,131.19,115443.0,125.3321,125.5613,125.122,125.2939,115443.0
2022-10-17 12:30:00,131.23,131.34,130.84,130.98,66971.0,125.3321,125.4371,124.9596,125.0933,66971.0
2022-10-17 13:00:00,130.97,131.2,130.77,131.12,97305.0,125.0837,125.3034,124.8927,125.227,97305.0
2022-10-17 13:30:00,131.14,131.33,131.11,131.22,83703.0,125.2461,125.4276,125.2175,125.3225,83703.0
2022-10-17 14:00:00,131.21,131.38,130.76,130.9,97311.0,125.313,125.4753,124.8832,125.0169,97311.0
2022-10-17 14:30:00,130.89,131.13,130.79,130.97,77150.0,125.0073,125.2366,124.9118,125.0837,77150.0
2022-10-17 15:00:00,130.95,131.06,130.77,131.0,193029.0,125.0646,125.1697,124.8927,125.1124,193029.0
2022-10-17 15:30:00,131.0,131.26,130.87,130.99,393845.0,125.1124,125.3607,124.9882,125.1028,393845.0
2022-10-18 09:30:00,133.51,134.21,133.36,133.6,253564.0,127.5096,128.1781,127.3663,127.5955,253564.0
2022-10-18 10:00:00,133.64,134.08,133.05,133.06,209531.0,127.6337,128.054,127.0703,127.0798,209531.0
2022-10-18 10:30:00,133.06,133.28,132.72,132.94,331018.0,127.0798,127.2899,126.7551,126.9652,331018.0
2022-10-18 11:00:00,132.92,133.14,131.86,132.0,264899.0,126.9461,127.1562,125.9337,126.0675,264899.0
2022-10-18 11:30:00,132.05,132.27,131.67,132.2,293784.0,126.1152,126.3253,125.7523,126.2585,293784.0
2022-10-18 12:00:00,132.21,132.7,131.97,132.44,144025.0,126.268,126.736,126.0388,126.4877,144025.0
2022-10-18 12:30:00,132.42,132.9,132.32,132.62,80295.0,126.4686,126.927,126.3731,126.6596,80295.0
2022-10-18 13:00:00,132.64,132.94,132.21,132.89,164695.0,126.6787,126.9652,126.268,126.9175,164695.0
2022-10-18 13:30:00,132.94,133.31,132.86,133.21,121165.0,126.9652,127.3186,126.8888,127.2231,121165.0
2022-10-18 14:00:00,133.21,133.28,132.85,133.15,245938.0,127.2231,127.2899,126.8793,127.1658,245938.0
2022-10-18 14:30:00,133.16,133.16,132.0,132.35,451104.0,127.1753,127.1753,126.0675,126.4017,451104.0
2022-10-18 15:00:00,132.35,132.5,132.05,132.46,157698.0,126.4017,126.545,126.1152,126.5068,157698.0
2022-10-18 15:30:00,132.45,132.99,132.38,132.93,853422.0,126.4972,127.013,126.4304,126.9557,853422.0
2022-10-19 09:30:00,132.01,132.6,131.45,131.65,148191.0,126.077,126.6405,125.5422,125.7332,148191.0
2022-10-19 10:00:00,131.64,132.75,131.61,132.7,64796.0,125.7236,126.7837,125.695,126.736,64796.0
2022-10-19 10:30:00,132.78,132.78,131.8,131.93,110512.0,126.8124,126.8124,125.8764,126.0006,110512.0
2022-10-19 11:00:00,131.91,132.27,131.81,131.94,80271.0,125.9815,126.3253,125.886,126.0102,80271.0
2022-10-19 11:30:00,131.89,132.2,131.64,131.97,116125.0,125.9624,126.2585,125.7236,126.0388,116125.0
2022-10-19 12:00:00,131.95,131.97,131.28,131.39,38088.0,126.0197,126.0388,125.3798,125.4849,38088.0
2022-10-19 12:30:00,131.32,131.53,130.84,130.94,60797.0,125.418,125.6186,124.9596,125.0551,60797.0
2022-10-19 13:00:00,130.94,131.01,130.37,130.75,101458.0,125.0551,125.122,124.5107,124.8736,101458.0
2022-10-19 13:30:00,130.77,130.9,130.61,130.9,100641.0,124.8927,125.0169,124.7399,125.0169,100641.0
2022-10-19 14:00:00,130.89,131.42,130.79,131.31,199874.0,125.0073,125.5135,124.9118,125.4085,199874.0
2022-10-19 14:30:00,131.3,131.35,130.99,131.05,139354.0,125.3989,125.4467,125.1028,125.1602,139354.0
2022-10-19 15:00:00,131.06,131.56,130.99,131.18,122104.0,125.1697,125.6472,125.1028,125.2843,122104.0
2022-10-19 15:30:00,131.2,131.42,131.04,131.37,363535.0,125.3034,125.5135,125.1506,125.4658,363535.0
2022-10-20 09:30:00,131.53,131.75,130.95,131.51,229705.0,125.6186,125.8287,125.0646,125.5995,229705.0
2022-10-20 10:00:00,131.64,132.77,131.63,132.52,340097.0,125.7236,126.8028,125.7141,126.5641,340097.0
2022-10-20 10:30:00,132.54,132.62,131.96,132.36,177950.0,126.5832,126.6596,126.0293,126.4113,177950.0
2022-10-20 11:00:00,132.35,132.42,131.59,131.72,117458.0,126.4017,126.4686,125.6759,125.8,117458.0
2022-10-20 11:30:00,131.73,132.11,131.59,131.59,119394.0,125.8096,126.1725,125.6759,125.6759,119394.0
2022-10-20 12:00:00,131.6,131.61,130.72,130.82,201667.0,125.6854,125.695,124.845,124.9405,201667.0
2022-10-20 12:30:00,130.77,130.88,130.45,130.66,146869.0,124.8927,124.9978,124.5871,124.7877,146869.0
2022-10-20 13:00:00,130.67,130.72,130.13,130.41,216159.0,124.7972,124.845,124.2815,124.5489,216159.0
2022-10-20 13:30:00,130.39,130.43,129.9,130.12,172283.0,124.5298,124.568,124.0618,124.272,172283.0
2022-10-20 14:00:00,130.09,130.14,129.64,129.7,100977.0,124.2433,124.2911,123.8135,123.8708,100977.0
2022-10-20 14:30:00,129.65,130.19,129.65,130.0,121311.0,123.8231,124.3388,123.8231,124.1573,121311.0
2022-10-20 15:00:00,130.0,130.31,129.69,129.84,143349.0,124.1573,124.4534,123.8613,124.0045,143349.0
2022-10-20 15:30:00,129.82,130.29,129.62,129.9,149426.0,123.9854,124.4343,123.7944,124.0618,149426.0
2022-10-21 09:30:00,129.89,131.06,129.28,131.05,153019.0,124.0523,125.1697,123.4697,125.1602,153019.0
2022-10-21 10:00:00,131.19,131.75,130.41,130.45,106903.0,125.2939,125.8287,124.5489,124.5871,106903.0
2022-10-21 10:30:00,130.41,130.78,129.96,130.22,165560.0,124.5489,124.9023,124.1191,124.3675,165560.0
2022-10-21 11:00:00,130.23,130.72,129.88,130.69,87344.0,124.377,124.845,124.0427,124.8163,87344.0
2022-10-21 11:30:00,130.68,131.34,130.59,131.31,119547.0,124.8068,125.4371,124.7208,125.4085,119547.0
2022-10-21 12:00:00,131.35,131.71,131.14,131.19,105112.0,125.4467,125.7905,125.2461,125.2939,105112.0
2022-10-21 12:30:00,131.22,132.12,131.18,131.92,111178.0,125.3225,126.1821,125.2843,125.9911,111178.0
2022-10-21 13:00:00,131.91,132.17,131.72,131.91,68641.0,125.9815,126.2298,125.8,125.9815,68641.0
2022-10-21 13:30:00,131.96,132.41,131.92,132.33,56915.0,126.0293,126.459,125.9911,126.3826,56915.0
2022-10-21 14:00:00,132.35,132.57,132.14,132.3,129236.0,126.4017,126.6118,126.2012,126.354,129236.0
2022-10-21 14:30:00,132.35,132.48,132.17,132.41,159100.0,126.4017,126.5259,126.2298,126.459,159100.0
2022-10-21 15:00:00,132.42,132.97,132.37,132.96,246015.0,126.4686,126.9939,126.4208,126.9843,246015.0
2022-10-21 15:30:00,132.96,133.06,132.77,132.9,513743.0,126.9843,127.0798,126.8028,126.927,513743.0
2022-10-24 09:30:00,133.52,134.61,133.39,134.23,615774.0,127.5191,128.5602,127.395,128.1972,615774.0
2022-10-24 10:00:00,134.24,134.25,132.67,133.17,127505.0,128.2068,128.2163,126.7073,127.1849,127505.0
2022-10-24 10:30:00,133.15,133.79,132.99,133.71,245097.0,127.1658,127.777,127.013,127.7006,245097.0
2022-10-24 11:00:00,133.71,133.87,133.27,133.75,98574.0,127.7006,127.8534,127.2804,127.7388,98574.0
2022-10-24 11:30:00,133.69,134.31,133.6,134.25,143499.0,127.6815,128.2736,127.5955,128.2163,143499.0
2022-10-24 12:00:00,134.21,134.36,134.05,134.2,125947.0,128.1781,128.3214,128.0253,128.1686,125947.0
2022-10-24 12:30:00,134.2,134.27,133.97,133.99,158443.0,128.1686,128.2354,127.9489,127.968,158443.0
2022-10-24 13:00:00,133.98,134.05,133.68,133.79,83601.0,127.9585,128.0253,127.672,127.777,83601.0
2022-10-24 13:30:00,133.79,133.99,133.69,133.87,148834.0,127.777,127.968,127.6815,127.8534,148834.0
2022-10-24 14:00:00,133.87,134.16,133.82,134.11,59762.0,127.8534,128.1304,127.8057,128.0826,59762.0
2022-10-24 14:30:00,134.09,134.61,134.09,134.57,81835.0,128.0635,128.5602,128.0635,128.522,81835.0
2022-10-24 15:00:00,134.54,134.72,134.53,134.59,89060.0,128.4933,128.6652,128.4837,128.5411,89060.0
2022-10-24 15:30:00,134.58,134.61,134.16,134.33,214899.0,128.5315,128.5602,128.1304,128.2927,214899.0
2022-10-25 09:30:00,134.36,135.85,134.27,135.71,250150.0,128.3214,129.7444,128.2354,129.6107,250150.0
2022-10-25 10:00:00,135.78,135.89,135.31,135.89,285877.0,129.6776,129.7826,129.2287,129.7826,285877.0
2022-10-25 10:30:00,135.89,136.0,135.63,135.74,183685.0,129.7826,129.8877,129.5343,129.6394,183685.0
2022-10-25 11:00:00,135.77,136.24,135.68,136.19,115428.0,129.668,130.1169,129.5821,130.0691,115428.0
2022-10-25 11:30:00,136.19,136.48,136.16,136.36,85921.0,130.0691,130.3461,130.0405,130.2315,85921.0
2022-10-25 12:00:00,136.37,136.69,136.3,136.48,119044.0,130.2411,130.5467,130.1742,130.3461,119044.0
2022-10-25 12:30:00,136.47,136.57,136.25,136.27,119944.0,130.3366,130.4321,130.1264,130.1455,119944.0
2022-10-25 13:00:00,136.29,136.43,136.06,136.23,175699.0,130.1646,130.2984,129.945,130.1073,175699.0
2022-10-25 13:30:00,136.24,136.43,136.07,136.24,91254.0,130.1169,130.2984,129.9545,130.1169,91254.0
2022-10-25 14:00:00,136.22,136.55,136.22,136.53,158029.0,130.0978,130.413,130.0978,130.3939,158029.0
2022-10-25 14:30:00,136.53,136.68,136.38,136.4,412214.0,130.3939,130.5371,130.2506,130.2697,412214.0
2022-10-25 15:00:00,136.43,136.87,136.4,136.86,289137.0,130.2984,130.7186,130.2697,130.709,289137.0
2022-10-25 15:30:00,136.88,137.05,136.81,136.96,545769.0,130.7281,130.8905,130.6613,130.8045,545769.0
2022-10-26 09:30:00,137.1,137.79,136.8,136.9,172915.0,130.9382,131.5972,130.6517,130.7472,172915.0
2022-10-26 10:00:00,136.96,138.23,136.92,138.18,304920.0,130.8045,132.0175,130.7663,131.9697,304920.0
2022-10-26 10:30:00,138.14,138.34,137.83,138.05,110345.0,131.9315,132.1225,131.6354,131.8455,110345.0
2022-10-26 11:00:00,138.08,138.83,138.08,138.66,148301.0,131.8742,132.5905,131.8742,132.4281,148301.0
2022-10-26 11:30:00,138.65,138.87,138.55,138.68,99161.0,132.4186,132.6287,132.3231,132.4472,99161.0
2022-10-26 12:00:00,138.67,138.87,138.46,138.54,99788.0,132.4377,132.6287,132.2371,132.3135,99788.0
2022-10-26 12:30:00,138.55,138.69,137.76,137.86,82442.0,132.3231,132.4568,131.5686,131.6641,82442.0
2022-10-26 13:00:00,137.83,137.91,137.54,137.54,285792.0,131.6354,131.7118,131.3585,131.3585,285792.0
2022-10-26 13:30:00,137.56,137.79,137.43,137.77,76975.0,131.3776,131.5972,131.2534,131.5781,76975.0
2022-10-26 14:00:00,137.74,137.94,137.41,137.43,60962.0,131.5495,131.7405,131.2343,131.2534,60962.0
2022-10-26 14:30:00,137.44,137.61,137.2,137.32,162422.0,131.263,131.4253,131.0338,131.1484,162422.0
2022-10-26 15:00:00,137.3,137.38,137.01,137.26,171548.0,131.1293,131.2057,130.8523,131.0911,171548.0
2022-10-26 15:30:00,137.29,137.57,137.12,137.22,487387.0,131.1197,131.3871,130.9573,131.0529,487387.0
2022-10-27 09:30:00,138.0,138.56,137.64,137.91,290409.0,131.7978,132.3326,131.454,131.7118,290409.0
2022-10-27 10:00:00,137.9,139.05,137.8,138.98,497162.0,131.7023,132.8006,131.6068,132.7338,497162.0
2022-10-27 10:30:00,138.98,139.15,138.23,138.23,204109.0,132.7338,132.8961,132.0175,132.0175,204109.0
2022-10-27 11:00:00,138.18,138.67,138.14,138.42,132190.0,131.9697,132.4377,131.9315,132.1989,132190.0
2022-10-27 11:30:00,138.42,138.54,137.8,137.95,155012.0,132.1989,132.3135,131.6068,131.75,155012.0
2022-10-27 12:00:00,137.93,138.37,137.68,137.68,80818.0,131.7309,132.1512,131.4922,131.4922,80818.0
2022-10-27 12:30:00,137.66,138.22,137.66,138.21,66193.0,131.4731,132.0079,131.4731,131.9984,66193.0
2022-10-27 13:00:00,138.2,138.62,138.06,138.27,95093.0,131.9888,132.3899,131.8551,132.0557,95093.0
2022-10-27 13:30:00,138.26,138.28,137.94,137.94,92108.0,132.0461,132.0652,131.7405,131.7405,92108.0
2022-10-27 14:00:00,137.94,138.0,137.71,137.85,100208.0,131.7405,131.7978,131.5208,131.6545,100208.0
2022-10-27 14:30:00,137.8,137.87,137.45,137.52,102142.0,131.6068,131.6736,131.2725,131.3394,102142.0
2022-10-27 15:00:00,137.54,137.76,137.31,137.59,97498.0,131.3585,131.5686,131.1388,131.4062,97498.0
2022-10-27 15:30:00,137.58,137.85,137.17,137.44,294651.0,131.3967,131.6545,131.0051,131.263,294651.0
2022-10-28 09:30:00,137.4,138.57,137.22,138.37,451897.0,131.2248,132.3422,131.0529,132.1512,451897.0
2022-10-28 10:00:00,138.38,138.63,137.42,138.33,280281.0,132.1607,132.3995,131.2439,132.113,280281.0
2022-10-28 10:30:00,138.39,138.84,138.2,138.79,240309.0,132.1703,132.6,131.9888,132.5523,240309.0
2022-10-28 11:00:00,138.84,138.95,138.59,138.7,133492.0,132.6,132.7051,132.3613,132.4663,133492.0
2022-10-28 11:30:00,138.72,139.17,138.59,139.01,174192.0,132.4854,132.9152,132.3613,132.7624,174192.0
2022-10-28 12:00:00,138.99,139.5,138.81,139.47,236178.0,132.7433,133.2304,132.5714,133.2017,236178.0
2022-10-28 12:30:00,139.46,139.58,139.28,139.45,336336.0,133.1922,133.3068,133.0203,133.1826,336336.0
2022-10-28 13:00:00,139.47,139.64,139.46,139.51,200715.0,133.2017,133.3641,133.1922,133.2399,200715.0
2022-10-28 13:30:00,139.52,139.76,139.51,139.6,95725.0,133.2495,133.4787,133.2399,133.3259,95725.0
2022-10-28 14:00:00,139.6,139.74,139.53,139.67,86626.0,133.3259,133.4596,133.259,133.3927,86626.0
2022-10-28 14:30:00,139.63,140.04,139.63,140.02,138102.0,133.3545,133.7461,133.3545,133.727,138102.0
2022-10-28 15:00:00,140.03,140.17,139.94,140.11,80666.0,133.7366,133.8703,133.6506,133.813,80666.0
2022-10-28 15:30:00,140.06,140.33,140.0,140.18,280964.0,133.7652,134.0231,133.7079,133.8798,280964.0
2022-10-31 09:30:00,139.44,139.86,139.11,139.27,682236.0,133.1731,133.5742,132.8579,133.0107,682236.0
2022-10-31 10:00:00,139.25,140.0,139.23,139.61,126239.0,132.9916,133.7079,132.9725,133.3354,126239.0
2022-10-31 10:30:00,139.57,139.92,139.39,139.6,267926.0,133.2972,133.6315,133.1253,133.3259,267926.0
2022-10-31 11:00:00,139.6,140.16,139.55,140.05,122385.0,133.3259,133.8607,133.2781,133.7557,122385.0
2022-10-31 11:30:00,140.04,140.45,139.73,139.92,322105.0,133.7461,134.1377,133.45,133.6315,322105.0
2022-10-31 12:00:00,139.94,140.2,139.69,139.78,106999.0,133.6506,133.8989,133.4118,133.4978,106999.0
2022-10-31 12:30:00,139.78,139.78,139.41,139.56,114859.0,133.4978,133.4978,133.1444,133.2877,114859.0
2022-10-31 13:00:00,139.56,139.98,139.4,139.97,100531.0,133.2877,133.6888,133.1349,133.6793,100531.0
2022-10-31 13:30:00,139.96,140.02,139.69,139.85,63146.0,133.6697,133.727,133.4118,133.5646,63146.0
2022-10-31 14:00:00,139.84,139.99,139.73,139.81,219822.0,133.5551,133.6984,133.45,133.5264,219822.0
2022-10-31 14:30:00,139.8,140.05,139.68,139.76,171920.0,133.5169,133.7557,133.4023,133.4787,171920.0
2022-10-31 15:00:00,139.77,139.8,139.38,139.79,135974.0,133.4882,133.5169,133.1158,133.5073,135974.0
2022-10-31 15:30:00,139.8,140.05,139.54,139.57,592213.0,133.5169,133.7557,133.2686,133.2972,592213.0
2022-11-01 09:30:00,141.03,141.23,140.5,140.69,277151.0,134.6916,134.8826,134.1854,134.3669,277151.0
2022-11-01 10:00:00,140.72,140.77,139.74,140.16,486716.0,134.3955,134.4433,133.4596,133.8607,486716.0
2022-11-01 10:30:00,140.13,140.33,139.31,139.38,176681.0,133.8321,134.0231,133.0489,133.1158,176681.0
2022-11-01 11:00:00,139.44,139.67,139.3,139.64,104092.0,133.1731,133.3927,133.0394,133.3641,104092.0
2022-11-01 11:30:00,139.64,139.82,139.24,139.78,79682.0,133.3641,133.536,132.9821,133.4978,79682.0
2022-11-01 12:00:00,139.75,140.33,139.75,139.83,130455.0,133.4691,134.0231,133.4691,133.5455,130455.0
2022-11-01 12:30:00,139.84,140.05,139.71,139.96,49500.0,133.5551,133.7557,133.4309,133.6697,49500.0
2022-11-01 13:00:00,139.97,140.27,139.88,140.12,149524.0,133.6793,133.9658,133.5933,133.8225,149524.0
2022-11-01 13:30:00,140.11,140.25,139.96,140.25,117088.0,133.813,133.9467,133.6697,133.9467,117088.0
2022-11-01 14:00:00,140.26,140.31,140.03,140.15,110546.0,133.9562,134.004,133.7366,133.8512,110546.0
2022-11-01 14:30:00,140.17,140.27,139.87,140.23,136436.0,133.8703,133.9658,133.5838,133.9276,136436.0
2022-11-01 15:00:00,140.19,140.36,140.0,140.03,242851.0,133.8894,134.0517,133.7079,133.7366,242851.0
2022-11-01 15:30:00,140.04,140.25,139.89,139.91,1082511.0,133.7461,133.9467,133.6029,133.622,1082511.0
2022-11-02 09:30:00,139.64,139.64,138.87,138.97,126130.0,133.3641,133.3641,132.6287,132.7242,126130.0
2022-11-02 10:00:00,139.0,139.23,138.91,138.95,95613.0,132.7529,132.9725,132.6669,132.7051,95613.0
2022-11-02 10:30:00,139.01,139.38,138.98,139.26,55686.0,132.7624,133.1158,132.7338,133.0012,55686.0
2022-11-02 11:00:00,139.31,139.43,139.23,139.3,110927.0,133.0489,133.1635,132.9725,133.0394,110927.0
2022-11-02 11:30:00,139.34,139.51,139.28,139.32,81811.0,133.0776,133.2399,133.0203,133.0585,81811.0
2022-11-02 12:00:00,139.31,139.34,138.97,138.99,52964.0,133.0489,133.0776,132.7242,132.7433,52964.0
2022-11-02 12:30:00,138.98,139.22,138.8,139.15,66172.0,132.7338,132.963,132.5618,132.8961,66172.0
2022-11-02 13:00:00,139.14,139.16,139.01,139.07,67897.0,132.8866,132.9057,132.7624,132.8197,67897.0
2022-11-02 13:30:00,139.08,139.64,139.03,139.44,105553.0,132.8293,133.3641,132.7815,133.1731,105553.0
2022-11-02 14:00:00,139.43,143.55,139.16,141.04,858255.0,133.1635,137.0984,132.9057,134.7012,858255.0
2022-11-02 14:30:00,141.1,141.31,137.92,138.53,780947.0,134.7585,134.959,131.7214,132.304,780947.0
2022-11-02 15:00:00,138.49,139.44,136.91,137.2,515211.0,132.2658,133.1731,130.7568,131.0338,515211.0
2022-11-02 15:30:00,137.19,137.36,136.49,136.51,654153.0,131.0242,131.1866,130.3557,130.3748,654153.0
2022-11-03 09:30:00,135.08,135.26,134.17,134.18,220263.0,129.009,129.1809,128.1399,128.1495,220263.0
2022-11-03 10:00:00,134.23,135.75,134.09,135.68,527964.0,128.1972,129.6489,128.0635,129.5821,527964.0
2022-11-03 10:30:00,135.64,136.31,135.22,136.27,482474.0,129.5439,130.1837,129.1427,130.1455,482474.0
2022-11-03 11:00:00,136.28,136.28,135.62,135.74,280895.0,130.1551,130.1551,129.5248,129.6394,280895.0
2022-11-03 11:30:00,135.72,136.14,135.48,135.85,102645.0,129.6203,130.0214,129.3911,129.7444,102645.0
2022-11-03 12:00:00,135.82,136.45,135.75,136.31,91972.0,129.7158,130.3175,129.6489,130.1837,91972.0
2022-11-03 12:30:00,136.3,136.71,136.03,136.62,113066.0,130.1742,130.5658,129.9163,130.4798,113066.0
2022-11-03 13:00:00,136.62,136.66,136.27,136.34,377085.0,130.4798,130.518,130.1455,130.2124,377085.0
2022-11-03 13:30:00,136.33,136.43,136.16,136.16,61861.0,130.2029,130.2984,130.0405,130.0405,61861.0
2022-11-03 14:00:00,136.18,136.61,136.07,136.61,61652.0,130.0596,130.4703,129.9545,130.4703,61652.0
2022-11-03 14:30:00,136.6,136.74,136.39,136.63,130783.0,130.4607,130.5944,130.2602,130.4894,130783.0
2022-11-03 15:00:00,136.66,136.69,136.45,136.55,199884.0,130.518,130.5467,130.3175,130.413,199884.0
2022-11-03 15:30:00,136.55,136.62,135.71,135.78,496542.0,130.413,130.4798,129.6107,129.6776,496542.0
2022-11-04 09:30:00,137.7,137.98,136.64,137.56,436058.0,131.5113,131.7787,130.4989,131.3776,436058.0
2022-11-04 10:00:00,137.59,138.57,137.44,138.46,221408.0,131.4062,132.3422,131.263,132.2371,221408.0
2022-11-04 10:30:00,138.49,138.84,138.07,138.19,201753.0,132.2658,132.6,131.8646,131.9793,201753.0
2022-11-04 11:00:00,138.25,138.54,137.35,137.39,93227.0,132.0366,132.3135,131.177,131.2152,93227.0
2022-11-04 11:30:00,137.38,137.6,136.02,136.08,166320.0,131.2057,131.4158,129.9068,129.9641,166320.0
2022-11-04 12:00:00,136.06,136.66,135.74,136.59,112894.0,129.945,130.518,129.6394,130.4512,112894.0
2022-11-04 12:30:00,136.52,136.59,135.92,136.22,65920.0,130.3843,130.4512,129.8113,130.0978,65920.0
2022-11-04 13:00:00,136.18,136.5,135.84,136.2,67219.0,130.0596,130.3652,129.7349,130.0787,67219.0
2022-11-04 13:30:00,136.17,136.38,136.0,136.08,68866.0,130.05,130.2506,129.8877,129.9641,68866.0
2022-11-04 14:00:00,136.08,136.74,135.87,136.68,356092.0,129.9641,130.5944,129.7635,130.5371,356092.0
2022-11-04 14:30:00,136.67,137.34,136.59,137.25,201182.0,130.5276,131.1675,130.4512,131.0815,201182.0
2022-11-04 15:00:00,137.21,137.64,137.16,137.42,224511.0,131.0433,131.454,130.9955,131.2439,224511.0
2022-11-04 15:30:00,137.43,137.99,137.26,137.94,614265.0,131.2534,131.7882,131.0911,131.7405,614265.0
2022-11-07 09:30:00,138.47,138.82,137.54,137.65,333966.0,132.2467,132.5809,131.3585,131.4635,333966.0
2022-11-07 10:00:00,137.67,138.35,137.64,137.86,147925.0,131.4826,132.1321,131.454,131.6641,147925.0
2022-11-07 10:30:00,137.9,138.1,137.64,138.03,163042.0,131.7023,131.8933,131.454,131.8264,163042.0
2022-11-07 11:00:00,138.03,138.24,137.82,138.15,157809.0,131.8264,132.027,131.6259,131.9411,157809.0
2022-11-07 11:30:00,138.19,138.3,137.65,137.7,135442.0,131.9793,132.0843,131.4635,131.5113,135442.0
2022-11-07 12:00:00,137.7,138.16,137.58,138.14,121479.0,131.5113,131.9506,131.3967,131.9315,121479.0
2022-11-07 12:30:00,138.14,138.19,137.85,138.0,142020.0,131.9315,131.9793,131.6545,131.7978,142020.0
2022-11-07 13:00:00,137.99,138.32,137.99,138.16,134879.0,131.7882,132.1034,131.7882,131.9506,134879.0
2022-11-07 13:30:00,138.19,138.32,138.04,138.31,149666.0,131.9793,132.1034,131.836,132.0939,149666.0
2022-11-07 14:00:00,138.32,138.84,138.32,138.81,331929.0,132.1034,132.6,132.1034,132.5714,331929.0
2022-11-07 14:30:00,138.82,138.99,138.74,138.75,301651.0,132.5809,132.7433,132.5045,132.5141,301651.0
2022-11-07 15:00:00,138.76,139.15,138.76,139.1,283642.0,132.5236,132.8961,132.5236,132.8484,283642.0
2022-11-07 15:30:00,139.09,139.2,138.84,139.05,589812.0,132.8388,132.9439,132.6,132.8006,589812.0
2022-11-08 09:30:00,139.36,139.51,138.9,139.21,307785.0,133.0967,133.2399,132.6573,132.9534,307785.0
2022-11-08 10:00:00,139.24,140.14,139.24,140.02,277588.0,132.9821,133.8416,132.9821,133.727,277588.0
2022-11-08 10:30:00,140.05,140.54,140.05,140.49,239978.0,133.7557,134.2236,133.7557,134.1759,239978.0
2022-11-08 11:00:00,140.5,140.83,140.37,140.8,177861.0,134.1854,134.5006,134.0613,134.472,177861.0
2022-11-08 11:30:00,140.75,141.13,140.75,140.86,111947.0,134.4242,134.7871,134.4242,134.5293,111947.0
2022-11-08 12:00:00,140.87,140.9,140.59,140.8,226047.0,134.5388,134.5675,134.2714,134.472,226047.0
2022-11-08 12:30:00,140.77,140.94,140.63,140.76,1053742.0,134.4433,134.6057,134.3096,134.4338,1053742.0
2022-11-08 13:00:00,140.75,140.9,139.71,139.8,138032.0,134.4242,134.5675,133.4309,133.5169,138032.0
2022-11-08 13:30:00,139.72,140.07,139.45,139.51,225382.0,133.4405,133.7748,133.1826,133.2399,225382.0
2022-11-08 14:00:00,139.47,139.66,138.48,138.51,163372.0,133.2017,133.3832,132.2562,132.2849,163372.0
2022-11-08 14:30:00,138.52,139.69,138.34,139.47,135246.0,132.2944,133.4118,132.1225,133.2017,135246.0
2022-11-08 15:00:00,139.47,140.17,139.44,140.15,217084.0,133.2017,133.8703,133.1731,133.8512,217084.0
2022-11-08 15:30:00,140.14,140.58,139.8,139.82,442404.0,133.8416,134.2618,133.5169,133.536,442404.0
2022-11-09 09:30:00,138.92,139.14,138.45,138.68,157094.0,132.6764,132.8866,132.2276,132.4472,157094.0
2022-11-09 10:00:00,138.63,139.7,138.62,139.14,149485.0,132.3995,133.4214,132.3899,132.8866,149485.0
2022-11-09 10:30:00,139.12,139.28,138.46,138.71,147774.0,132.8675,133.0203,132.2371,132.4759,147774.0
2022-11-09 11:00:00,138.7,139.23,138.69,139.08,134064.0,132.4663,132.9725,132.4568,132.8293,134064.0
2022-11-09 11:30:00,139.01,139.46,138.84,139.08,78711.0,132.7624,133.1922,132.6,132.8293,78711.0
2022-11-09 12:00:00,139.1,139.15,138.7,138.79,82165.0,132.8484,132.8961,132.4663,132.5523,82165.0
2022-11-09 12:30:00,138.77,139.0,138.63,138.88,79724.0,132.5332,132.7529,132.3995,132.6382,79724.0
2022-11-09 13:00:00,138.89,138.96,138.4,138.46,104490.0,132.6478,132.7146,132.1798,132.2371,104490.0
2022-11-09 13:30:00,138.39,138.39,137.86,138.11,159427.0,132.1703,132.1703,131.6641,131.9029,159427.0
2022-11-09 14:00:00,138.08,138.32,137.93,138.12,112958.0,131.8742,132.1034,131.7309,131.9124,112958.0
2022-11-09 14:30:00,138.09,138.09,137.47,137.58,190808.0,131.8838,131.8838,131.2916,131.3967,190808.0
2022-11-09 15:00:00,137.55,138.04,137.55,137.69,140361.0,131.368,131.836,131.368,131.5017,140361.0
2022-11-09 15:30:00,137.71,137.71,137.12,137.32,398071.0,131.5208,131.5208,130.9573,131.1484,398071.0
2022-11-10 09:30:00,142.07,142.89,141.75,142.89,530721.0,135.6849,136.468,135.3793,136.468,530721.0
2022-11-10 10:00:00,142.95,143.23,142.53,143.17,877887.0,136.5253,136.7927,136.1242,136.7354,877887.0
2022-11-10 10:30:00,143.18,143.55,142.61,143.47,530246.0,136.745,137.0984,136.2006,137.022,530246.0
2022-11-10 11:00:00,143.46,143.68,143.26,143.66,253482.0,137.0124,137.2225,136.8214,137.2034,253482.0
2022-11-10 11:30:00,143.67,144.09,143.67,143.99,169204.0,137.213,137.6141,137.213,137.5186,169204.0
2022-11-10 12:00:00,144.0,144.0,143.37,143.39,201037.0,137.5281,137.5281,136.9264,136.9455,201037.0
2022-11-10 12:30:00,143.4,143.4,142.82,142.86,156554.0,136.9551,136.9551,136.4012,136.4394,156554.0
2022-11-10 13:00:00,142.86,143.47,142.86,143.41,143657.0,136.4394,137.022,136.4394,136.9647,143657.0
2022-11-10 13:30:00,143.44,143.74,143.23,143.6,177147.0,136.9933,137.2798,136.7927,137.1461,177147.0
2022-11-10 14:00:00,143.6,143.81,143.47,143.69,163642.0,137.1461,137.3467,137.022,137.2321,163642.0
2022-11-10 14:30:00,143.67,143.92,143.55,143.9,123693.0,137.213,137.4517,137.0984,137.4326,123693.0
2022-11-10 15:00:00,143.89,144.38,143.81,144.33,424966.0,137.4231,137.8911,137.3467,137.8433,424966.0
2022-11-10 15:30:00,144.34,144.88,144.29,144.7,1919384.0,137.8529,138.3686,137.8051,138.1967,1919384.0
2022-11-11 09:30:00,145.19,145.6,144.74,145.3,1026618.0,138.6647,139.0562,138.2349,138.7697,1026618.0
2022-11-11 10:00:00,145.26,146.1,144.74,145.92,624912.0,138.7315,139.5338,138.2349,139.3618,624912.0
2022-11-11 10:30:00,145.95,146.03,145.53,145.71,273258.0,139.3905,139.4669,138.9894,139.1613,273258.0
2022-11-11 11:00:00,145.7,145.94,145.08,145.08,804866.0,139.1517,139.3809,138.5596,138.5596,804866.0
2022-11-11 11:30:00,145.07,145.47,145.0,145.23,215016.0,138.55,138.9321,138.4832,138.7029,215016.0
2022-11-11 12:00:00,145.23,145.48,145.06,145.39,249298.0,138.7029,138.9416,138.5405,138.8557,249298.0
2022-11-11 12:30:00,145.41,145.6,145.2,145.46,291864.0,138.8748,139.0562,138.6742,138.9225,291864.0
2022-11-11 13:00:00,145.45,145.98,145.45,145.97,335253.0,138.913,139.4191,138.913,139.4096,335253.0
2022-11-11 13:30:00,145.97,146.18,145.8,146.15,425798.0,139.4096,139.6102,139.2472,139.5815,425798.0
2022-11-11 14:00:00,146.14,146.5,146.01,146.48,789247.0,139.572,139.9158,139.4478,139.8967,789247.0
2022-11-11 14:30:00,146.46,146.58,146.41,146.53,256794.0,139.8776,139.9922,139.8298,139.9444,256794.0
2022-11-11 15:00:00,146.53,146.54,145.82,146.24,233005.0,139.9444,139.954,139.2663,139.6675,233005.0
2022-11-11 15:30:00,146.24,146.46,146.0,146.09,616912.0,139.6675,139.8776,139.4382,139.5242,616912.0
2022-11-14 09:30:00,145.56,145.98,145.4,145.86,512056.0,139.018,139.4191,138.8652,139.3045,512056.0
2022-11-14 10:00:00,145.89,146.62,145.89,146.18,212456.0,139.3332,140.0304,139.3332,139.6102,212456.0
2022-11-14 10:30:00,146.19,146.44,146.08,146.34,146108.0,139.6197,139.8585,139.5147,139.763,146108.0
2022-11-14 11:00:00,146.34,146.4,145.45,145.69,170119.0,139.763,139.8203,138.913,139.1422,170119.0
2022-11-14 11:30:00,145.66,146.22,145.6,145.93,203529.0,139.1135,139.6484,139.0562,139.3714,203529.0
2022-11-14 12:00:00,145.97,146.2,145.71,146.05,85581.0,139.4096,139.6293,139.1613,139.486,85581.0
2022-11-14 12:30:00,146.03,146.32,146.03,146.12,118721.0,139.4669,139.7439,139.4669,139.5529,118721.0
2022-11-14 13:00:00,146.1,146.59,146.05,146.56,123692.0,139.5338,140.0017,139.486,139.9731,123692.0
2022-11-14 13:30:00,146.56,146.62,146.43,146.55,223807.0,139.9731,140.0304,139.8489,139.9635,223807.0
2022-11-14 14:00:00,146.54,146.55,146.12,146.25,130433.0,139.954,139.9635,139.5529,139.677,130433.0
2022-11-14 14:30:00,146.24,146.28,145.88,145.93,151075.0,139.6675,139.7057,139.3236,139.3714,151075.0
2022-11-14 15:00:00,145.95,146.14,145.37,145.53,214816.0,139.3905,139.572,138.8366,138.9894,214816.0
2022-11-14 15:30:00,145.53,145.53,144.41,144.47,301979.0,138.9894,138.9894,137.9197,137.977,301979.0
2022-11-15 09:30:00,146.64,146.96,145.93,146.62,295209.0,140.0495,140.3551,139.3714,140.0304,295209.0
2022-11-15 10:00:00,146.63,146.82,145.95,146.61,179629.0,140.0399,140.2214,139.3905,140.0208,179629.0
2022-11-15 10:30:00,146.62,146.82,146.15,146.31,117251.0,140.0304,140.2214,139.5815,139.7343,117251.0
2022-11-15 11:00:00,146.3,146.5,146.03,146.21,377112.0,139.7248,139.9158,139.4669,139.6388,377112.0
2022-11-15 11:30:00,146.28,146.68,146.28,146.58,83969.0,139.7057,140.0877,139.7057,139.9922,83969.0
2022-11-15 12:00:00,146.62,146.64,146.25,146.27,156376.0,140.0304,140.0495,139.677,139.6961,156376.0
2022-11-15 12:30:00,146.27,146.48,146.07,146.29,92896.0,139.6961,139.8967,139.5051,139.7152,92896.0
2022-11-15 13:00:00,146.34,146.41,144.91,145.05,121009.0,139.763,139.8298,138.3972,138.5309,121009.0
2022-11-15 13:30:00,145.06,145.41,144.46,145.14,286681.0,138.5405,138.8748,137.9675,138.6169,286681.0
2022-11-15 14:00:00,145.14,146.07,144.65,145.86,252667.0,138.6169,139.5051,138.1489,139.3045,252667.0
2022-11-15 14:30:00,145.9,146.12,145.46,145.99,259148.0,139.3427,139.5529,138.9225,139.4287,259148.0
2022-11-15 15:00:00,145.99,146.23,145.8,146.0,254689.0,139.4287,139.6579,139.2472,139.4382,254689.0
2022-11-15 15:30:00,145.99,146.11,145.56,145.87,644460.0,139.4287,139.5433,139.018,139.3141,644460.0
2022-11-16 09:30:00,145.14,145.32,144.57,144.76,230616.0,138.6169,138.7888,138.0725,138.254,230616.0
2022-11-16 10:00:00,144.74,145.25,144.74,144.94,298267.0,138.2349,138.722,138.2349,138.4259,298267.0
2022-11-16 10:30:00,144.91,145.18,144.43,144.57,184694.0,138.3972,138.6551,137.9388,138.0725,184694.0
2022-11-16 11:00:00,144.51,144.9,144.45,144.82,97911.0,138.0152,138.3877,137.9579,138.3113,97911.0
2022-11-16 11:30:00,144.81,144.89,144.59,144.76,143100.0,138.3017,138.3781,138.0916,138.254,143100.0
2022-11-16 12:00:00,144.74,144.81,144.4,144.58,194037.0,138.2349,138.3017,137.9102,138.0821,194037.0
2022-11-16 12:30:00,144.59,145.04,144.53,144.71,578706.0,138.0916,138.5214,138.0343,138.2062,578706.0
2022-11-16 13:00:00,144.68,144.77,144.48,144.52,475530.0,138.1776,138.2635,137.9866,138.0248,475530.0
2022-11-16 13:30:00,144.51,144.56,144.12,144.15,329957.0,138.0152,138.063,137.6427,137.6714,329957.0
2022-11-16 14:00:00,144.14,144.44,144.11,144.35,250425.0,137.6618,137.9484,137.6332,137.8624,250425.0
2022-11-16 14:30:00,144.36,144.52,144.06,144.5,112078.0,137.872,138.0248,137.5854,138.0057,112078.0
2022-11-16 15:00:00,144.5,144.54,144.01,144.25,162106.0,138.0057,138.0439,137.5377,137.7669,162106.0
2022-11-16 15:30:00,144.23,144.53,144.14,144.29,528017.0,137.7478,138.0343,137.6618,137.8051,528017.0
2022-11-17 09:30:00,142.37,142.53,141.98,141.99,945532.0,135.9714,136.1242,135.5989,135.6085,945532.0
2022-11-17 10:00:00,141.97,142.48,141.95,142.4,726434.0,135.5894,136.0764,135.5703,136.0,726434.0
2022-11-17 10:30:00,142.39,142.39,141.88,141.9,402657.0,135.9905,135.9905,135.5034,135.5225,402657.0
2022-11-17 11:00:00,141.9,142.15,141.75,142.11,573167.0,135.5225,135.7613,135.3793,135.7231,573167.0
2022-11-17 11:30:00,142.11,142.69,142.02,142.67,221758.0,135.7231,136.277,135.6371,136.2579,221758.0
2022-11-17 12:00:00,142.74,142.92,142.66,142.75,244591.0,136.3248,136.4967,136.2484,136.3343,244591.0
2022-11-17 12:30:00,142.76,143.3,142.66,143.21,115107.0,136.3439,136.8596,136.2484,136.7736,115107.0
2022-11-17 13:00:00,143.22,143.5,143.2,143.3,604286.0,136.7832,137.0506,136.7641,136.8596,604286.0
2022-11-17 13:30:00,143.31,143.47,143.07,143.25,174782.0,136.8691,137.022,136.6399,136.8118,174782.0
2022-11-17 14:00:00,143.26,143.42,142.85,142.98,116282.0,136.8214,136.9742,136.4298,136.554,116282.0
2022-11-17 14:30:00,142.98,143.1,142.78,143.03,82183.0,136.554,136.6686,136.363,136.6017,82183.0
2022-11-17 15:00:00,143.07,143.12,142.54,142.66,383780.0,136.6399,136.6877,136.1338,136.2484,383780.0
2022-11-17 15:30:00,142.67,143.48,142.64,143.46,320441.0,136.2579,137.0315,136.2293,137.0124,320441.0
2022-11-18 09:30:00,144.91,145.16,144.34,144.34,483317.0,138.3972,138.636,137.8529,137.8529,483317.0
2022-11-18 10:00:00,144.38,144.45,143.95,144.31,227637.0,137.8911,137.9579,137.4804,137.8242,227637.0
2022-11-18 10:30:00,144.29,144.46,143.91,144.01,286283.0,137.8051,137.9675,137.4422,137.5377,286283.0
2022-11-18 11:00:00,144.0,144.38,143.85,144.24,134072.0,137.5281,137.8911,137.3849,137.7573,134072.0
2022-11-18 11:30:00,144.3,144.42,143.91,144.12,103989.0,137.8147,137.9293,137.4422,137.6427,103989.0
2022-11-18 12:00:00,144.13,144.19,143.34,143.63,239150.0,137.6523,137.7096,136.8978,137.1748,239150.0
2022-11-18 12:30:00,143.61,143.79,143.44,143.63,127251.0,137.1557,137.3276,136.9933,137.1748,127251.0
2022-11-18 13:00:00,143.63,143.94,143.57,143.94,231752.0,137.1748,137.4708,137.1175,137.4708,231752.0
2022-11-18 13:30:00,143.93,143.98,143.48,143.68,99819.0,137.4613,137.509,137.0315,137.2225,99819.0
2022-11-18 14:00:00,143.69,144.01,143.67,143.97,118497.0,137.2321,137.5377,137.213,137.4995,118497.0
2022-11-18 14:30:00,143.98,144.1,143.79,143.99,68888.0,137.509,137.6236,137.3276,137.5186,68888.0
2022-11-18 15:00:00,143.98,144.41,143.96,144.41,119286.0,137.509,137.9197,137.4899,137.9197,119286.0
2022-11-18 15:30:00,144.42,144.81,144.24,144.57,791267.0,137.9293,138.3017,137.7573,138.0725,791267.0
2022-11-21 09:30:00,143.98,144.38,143.79,144.21,131276.0,137.509,137.8911,137.3276,137.7287,131276.0
2022-11-21 10:00:00,144.21,144.35,143.78,143.96,226298.0,137.7287,137.8624,137.318,137.4899,226298.0
2022-11-21 10:30:00,143.94,144.03,143.76,143.98,192218.0,137.4708,137.5568,137.2989,137.509,192218.0
2022-11-21 11:00:00,143.97,144.08,143.84,143.86,164593.0,137.4995,137.6045,137.3753,137.3944,164593.0
2022-11-21 11:30:00,143.9,144.07,143.56,143.7,55687.0,137.4326,137.595,137.1079,137.2416,55687.0
2022-11-21 12:00:00,143.7,144.12,143.69,144.06,55373.0,137.2416,137.6427,137.2321,137.5854,55373.0
2022-11-21 12:30:00,144.04,144.41,144.04,144.16,48496.0,137.5663,137.9197,137.5663,137.6809,48496.0
2022-11-21 13:00:00,144.18,144.64,144.18,144.46,68968.0,137.7,138.1394,137.7,137.9675,68968.0
2022-11-21 13:30:00,144.47,144.67,144.34,144.35,45373.0,137.977,138.168,137.8529,137.8624,45373.0
2022-11-21 14:00:00,144.38,144.57,144.29,144.34,69132.0,137.8911,138.0725,137.8051,137.8529,69132.0
2022-11-21 14:30:00,144.34,144.45,144.25,144.34,61737.0,137.8529,137.9579,137.7669,137.8529,61737.0
2022-11-21 15:00:00,144.33,144.47,144.16,144.29,84351.0,137.8433,137.977,137.6809,137.8051,84351.0
2022-11-21 15:30:00,144.29,144.65,144.26,144.5,448769.0,137.8051,138.1489,137.7764,138.0057,448769.0
2022-11-22 09:30:00,145.26,145.38,144.93,145.34,189148.0,138.7315,138.8461,138.4163,138.8079,189148.0
2022-11-22 10:00:00,145.29,145.79,145.29,145.65,94385.0,138.7602,139.2377,138.7602,139.104,94385.0
2022-11-22 10:30:00,145.71,145.81,145.48,145.72,143896.0,139.1613,139.2568,138.9416,139.1708,143896.0
2022-11-22 11:00:00,145.73,145.76,145.38,145.52,94057.0,139.1804,139.209,138.8461,138.9798,94057.0
2022-11-22 11:30:00,145.51,145.66,145.4,145.62,108014.0,138.9703,139.1135,138.8652,139.0753,108014.0
2022-11-22 12:00:00,145.62,145.72,145.44,145.5,93790.0,139.0753,139.1708,138.9034,138.9607,93790.0
2022-11-22 12:30:00,145.52,145.62,145.45,145.49,56707.0,138.9798,139.0753,138.913,138.9512,56707.0
2022-11-22 13:00:00,145.5,145.82,145.47,145.82,90575.0,138.9607,139.2663,138.9321,139.2663,90575.0
2022-11-22 13:30:00,145.83,145.87,145.7,145.81,179450.0,139.2759,139.3141,139.1517,139.2568,179450.0
2022-11-22 14:00:00,145.83,145.89,145.74,145.84,155431.0,139.2759,139.3332,139.1899,139.2854,155431.0
2022-11-22 14:30:00,145.84,146.01,145.73,145.98,96598.0,139.2854,139.4478,139.1804,139.4191,96598.0
2022-11-22 15:00:00,145.98,146.22,145.98,146.2,157673.0,139.4191,139.6484,139.4191,139.6293,157673.0
2022-11-22 15:30:00,146.2,146.46,146.18,146.4,252780.0,139.6293,139.8776,139.6102,139.8203,252780.0
2022-11-23 09:30:00,146.18,146.88,146.14,146.72,255495.0,139.6102,140.2787,139.572,140.1259,255495.0
2022-11-23 10:00:00,146.76,146.95,146.54,146.92,148843.0,140.1641,140.3456,139.954,140.3169,148843.0
2022-11-23 10:30:00,146.9,147.16,146.87,146.97,117326.0,140.2978,140.5461,140.2691,140.3647,117326.0
2022-11-23 11:00:00,147.01,147.03,146.86,146.87,149221.0,140.4029,140.422,140.2596,140.2691,149221.0
2022-11-23 11:30:00,146.94,146.95,146.2,146.35,234981.0,140.336,140.3456,139.6293,139.7725,234981.0
2022-11-23 12:00:00,146.37,146.59,146.36,146.53,141951.0,139.7916,140.0017,139.7821,139.9444,141951.0
2022-11-23 12:30:00,146.55,146.58,146.07,146.2,70945.0,139.9635,139.9922,139.5051,139.6293,70945.0
2022-11-23 13:00:00,146.23,146.49,146.15,146.49,36748.0,139.6579,139.9062,139.5815,139.9062,36748.0
2022-11-23 13:30:00,146.55,146.66,146.51,146.58,78379.0,139.9635,140.0686,139.9253,139.9922,78379.0
2022-11-23 14:00:00,146.73,147.24,146.4,147.07,161173.0,140.1354,140.6225,139.8203,140.4602,161173.0
2022-11-23 14:30:00,147.02,147.11,146.65,146.94,107879.0,140.4124,140.4984,140.059,140.336,107879.0
2022-11-23 15:00:00,146.9,147.18,146.8,147.02,101335.0,140.2978,140.5652,140.2023,140.4124,101335.0
2022-11-23 15:30:00,147.01,147.02,146.84,146.94,259378.0,140.4029,140.4124,140.2405,140.336,259378.0
2022-11-25 09:30:00,147.0,147.38,147.0,147.33,264763.0,140.3933,140.7562,140.3933,140.7085,264763.0
2022-11-25 10:00:00,147.35,147.43,147.25,147.34,118456.0,140.7276,140.804,140.6321,140.718,118456.0
2022-11-25 10:30:00,147.35,147.42,147.27,147.41,78254.0,140.7276,140.7944,140.6512,140.7849,78254.0
2022-11-25 11:00:00,147.41,147.5,147.31,147.34,46694.0,140.7849,140.8708,140.6894,140.718,46694.0
2022-11-25 11:30:00,147.31,147.46,147.26,147.44,50011.0,140.6894,140.8326,140.6416,140.8135,50011.0
2022-11-25 12:00:00,147.43,147.49,147.36,147.46,60954.0,140.804,140.8613,140.7371,140.8326,60954.0
2022-11-25 12:30:00,147.46,147.46,147.17,147.37,74918.0,140.8326,140.8326,140.5557,140.7467,74918.0
2022-11-28 09:30:00,146.28,146.74,146.16,146.23,277872.0,139.7057,140.145,139.5911,139.6579,277872.0
2022-11-28 10:00:00,146.2,146.55,146.12,146.32,109027.0,139.6293,139.9635,139.5529,139.7439,109027.0
2022-11-28 10:30:00,146.24,146.37,145.92,145.96,67966.0,139.6675,139.7916,139.3618,139.4,67966.0
2022-11-28 11:00:00,145.96,146.06,145.82,145.83,61534.0,139.4,139.4956,139.2663,139.2759,61534.0
2022-11-28 11:30:00,145.86,146.02,145.81,145.94,49749.0,139.3045,139.4573,139.2568,139.3809,49749.0
2022-11-28 12:00:00,145.92,146.08,145.51,145.88,84847.0,139.3618,139.5147,138.9703,139.3236,84847.0
2022-11-28 12:30:00,145.86,145.97,145.5,145.54,65648.0,139.3045,139.4096,138.9607,138.9989,65648.0
2022-11-28 13:00:00,145.53,145.66,145.46,145.59,72966.0,138.9894,139.1135,138.9225,139.0467,72966.0
2022-11-28 13:30:00,145.59,145.59,145.14,145.19,84944.0,139.0467,139.0467,138.6169,138.6647,84944.0
2022-11-28 14:00:00,145.16,145.23,145.01,145.02,69094.0,138.636,138.7029,138.4927,138.5023,69094.0
2022-11-28 14:30:00,145.0,145.09,144.92,144.93,69598.0,138.4832,138.5691,138.4068,138.4163,69598.0
2022-11-28 15:00:00,144.9,144.95,144.58,144.62,151690.0,138.3877,138.4354,138.0821,138.1203,151690.0
2022-11-28 15:30:00,144.62,144.95,144.58,144.88,242285.0,138.1203,138.4354,138.0821,138.3686,242285.0
2022-11-29 09:30:00,145.14,145.32,144.82,145.29,220271.0,138.6169,138.7888,138.3113,138.7602,220271.0
2022-11-29 10:00:00,145.29,145.7,145.18,145.69,105048.0,138.7602,139.1517,138.6551,139.1422,105048.0
2022-11-29 10:30:00,145.72,145.79,145.49,145.55,59187.0,139.1708,139.2377,138.9512,139.0085,59187.0
2022-11-29 11:00:00,145.56,145.62,144.63,144.71,82984.0,139.018,139.0753,138.1298,138.2062,82984.0
2022-11-29 11:30:00,144.69,145.04,144.66,145.03,50360.0,138.1871,138.5214,138.1585,138.5118,50360.0
2022-11-29 12:00:00,145.04,145.08,144.82,144.89,34717.0,138.5214,138.5596,138.3113,138.3781,34717.0
2022-11-29 12:30:00,144.9,145.24,144.9,145.15,65839.0,138.3877,138.7124,138.3877,138.6264,65839.0
2022-11-29 13:00:00,145.15,145.24,144.9,144.91,82582.0,138.6264,138.7124,138.3877,138.3972,82582.0
2022-11-29 13:30:00,144.91,145.28,144.9,145.28,133347.0,138.3972,138.7506,138.3877,138.7506,133347.0
2022-11-29 14:00:00,145.27,145.6,145.15,145.17,325618.0,138.7411,139.0562,138.6264,138.6456,325618.0
2022-11-29 14:30:00,145.16,145.18,144.96,145.17,144720.0,138.636,138.6551,138.445,138.6456,144720.0
2022-11-29 15:00:00,145.17,145.4,145.12,145.3,116467.0,138.6456,138.8652,138.5978,138.7697,116467.0
2022-11-29 15:30:00,145.29,145.5,145.23,145.38,194978.0,138.7602,138.9607,138.7029,138.8461,194978.0
2022-11-30 09:30:00,145.5,145.65,144.7,144.8,113097.0,138.9607,139.104,138.1967,138.2922,113097.0
2022-11-30 10:00:00,144.83,144.9,144.46,144.48,253344.0,138.3208,138.3877,137.9675,137.9866,253344.0
2022-11-30 10:30:00,144.54,144.81,144.44,144.61,191894.0,138.0439,138.3017,137.9484,138.1107,191894.0
2022-11-30 11:00:00,144.65,145.05,144.49,145.01,195133.0,138.1489,138.5309,137.9961,138.4927,195133.0
2022-11-30 11:30:00,145.09,145.16,144.91,144.95,99928.0,138.5691,138.636,138.3972,138.4354,99928.0
2022-11-30 12:00:00,144.99,145.02,144.36,144.49,63807.0,138.4736,138.5023,137.872,137.9961,63807.0
2022-11-30 12:30:00,144.48,144.61,144.32,144.57,87254.0,137.9866,138.1107,137.8338,138.0725,87254.0
2022-11-30 13:00:00,144.56,144.77,144.56,144.71,88516.0,138.063,138.2635,138.063,138.2062,88516.0
2022-11-30 13:30:00,144.71,146.51,144.5,146.42,697679.0,138.2062,139.9253,138.0057,139.8394,697679.0
2022-11-30 14:00:00,146.4,147.63,146.4,147.52,701455.0,139.8203,140.995,139.8203,140.8899,701455.0
2022-11-30 14:30:00,147.49,147.64,147.14,147.52,226748.0,140.8613,141.0045,140.527,140.8899,226748.0
2022-11-30 15:00:00,147.53,148.29,147.52,148.27,160667.0,140.8995,141.6253,140.8899,141.6062,160667.0
2022-11-30 15:30:00,148.28,148.89,148.25,148.83,824265.0,141.6158,142.1984,141.5871,142.1411,824265.0
2022-12-01 09:30:00,149.62,149.99,149.32,149.84,325818.0,142.8956,143.2489,142.609,143.1057,325818.0
2022-12-01 10:00:00,149.9,150.2,148.45,148.51,336739.0,143.163,143.4495,141.7781,141.8354,336739.0
2022-12-01 10:30:00,148.54,149.24,148.34,149.21,495438.0,141.8641,142.5326,141.6731,142.504,495438.0
2022-12-01 11:00:00,149.21,149.22,148.65,148.85,167294.0,142.504,142.5135,141.9691,142.1602,167294.0
2022-12-01 11:30:00,148.89,149.21,148.84,149.0,108002.0,142.1984,142.504,142.1506,142.3034,108002.0
2022-12-01 12:00:00,149.04,149.08,148.52,149.05,135465.0,142.3416,142.3798,141.845,142.3512,135465.0
2022-12-01 12:30:00,149.05,149.26,148.82,149.03,80179.0,142.3512,142.5517,142.1315,142.3321,80179.0
2022-12-01 13:00:00,149.03,149.25,148.72,148.75,164641.0,142.3321,142.5422,142.036,142.0647,164641.0
2022-12-01 13:30:00,148.75,148.99,148.64,148.86,224762.0,142.0647,142.2939,141.9596,142.1697,224762.0
2022-12-01 14:00:00,148.86,148.98,148.58,148.93,344291.0,142.1697,142.2843,141.9023,142.2366,344291.0
2022-12-01 14:30:00,148.94,149.19,148.84,149.12,81784.0,142.2461,142.4849,142.1506,142.418,81784.0
2022-12-01 15:00:00,149.12,149.26,148.88,149.0,282817.0,142.418,142.5517,142.1888,142.3034,282817.0
2022-12-01 15:30:00,148.99,149.36,148.96,149.02,392199.0,142.2939,142.6472,142.2652,142.3225,392199.0
2022-12-02 09:30:00,147.17,147.85,147.17,147.59,287233.0,140.5557,141.2051,140.5557,140.9568,287233.0
2022-12-02 10:00:00,147.71,148.12,147.46,147.75,134259.0,141.0714,141.463,140.8326,141.1096,134259.0
2022-12-02 10:30:00,147.69,148.38,147.63,148.05,143999.0,141.0523,141.7113,140.995,141.3961,143999.0
2022-12-02 11:00:00,148.03,148.3,147.87,148.29,97703.0,141.377,141.6349,141.2242,141.6253,97703.0
2022-12-02 11:30:00,148.28,148.76,148.25,148.53,146239.0,141.6158,142.0742,141.5871,141.8545,146239.0
2022-12-02 12:00:00,148.53,148.86,148.51,148.65,59902.0,141.8545,142.1697,141.8354,141.9691,59902.0
2022-12-02 12:30:00,148.66,148.71,148.3,148.31,59411.0,141.9787,142.0265,141.6349,141.6444,59411.0
2022-12-02 13:00:00,148.3,148.44,148.22,148.41,82856.0,141.6349,141.7686,141.5585,141.7399,82856.0
2022-12-02 13:30:00,148.4,148.58,148.38,148.51,52402.0,141.7304,141.9023,141.7113,141.8354,52402.0
2022-12-02 14:00:00,148.53,148.59,148.27,148.52,132311.0,141.8545,141.9118,141.6062,141.845,132311.0
2022-12-02 14:30:00,148.51,149.04,148.44,149.01,286488.0,141.8354,142.3416,141.7686,142.313,286488.0
2022-12-02 15:00:00,149.01,149.36,148.98,149.03,219383.0,142.313,142.6472,142.2843,142.3321,219383.0
2022-12-02 15:30:00,149.03,149.09,148.63,148.97,225231.0,142.3321,142.3894,141.95,142.2748,225231.0
2022-12-05 09:30:00,147.88,147.97,147.08,147.08,207703.0,141.2338,141.3197,140.4697,140.4697,207703.0
2022-12-05 10:00:00,147.06,147.24,146.54,147.01,257343.0,140.4506,140.6225,139.954,140.4029,257343.0
2022-12-05 10:30:00,147.02,147.4,146.92,147.29,224598.0,140.4124,140.7753,140.3169,140.6703,224598.0
2022-12-05 11:00:00,147.31,147.5,146.95,147.06,61760.0,140.6894,140.8708,140.3456,140.4506,61760.0
2022-12-05 11:30:00,147.06,147.08,146.48,146.53,72415.0,140.4506,140.4697,139.8967,139.9444,72415.0
2022-12-05 12:00:00,146.49,146.84,146.41,146.68,51422.0,139.9062,140.2405,139.8298,140.0877,51422.0
2022-12-05 12:30:00,146.65,146.68,146.34,146.38,148290.0,140.059,140.0877,139.763,139.8012,148290.0
2022-12-05 13:00:00,146.35,146.51,146.23,146.3,39955.0,139.7725,139.9253,139.6579,139.7248,39955.0
2022-12-05 13:30:00,146.3,146.46,145.93,145.95,216878.0,139.7248,139.8776,139.3714,139.3905,216878.0
2022-12-05 14:00:00,145.96,146.12,145.76,145.84,84997.0,139.4,139.5529,139.209,139.2854,84997.0
2022-12-05 14:30:00,145.82,145.92,145.62,145.89,141091.0,139.2663,139.3618,139.0753,139.3332,141091.0
2022-12-05 15:00:00,145.91,146.1,145.8,145.81,202103.0,139.3523,139.5338,139.2472,139.2568,202103.0
2022-12-05 15:30:00,145.8,146.18,145.8,146.07,260534.0,139.2472,139.6102,139.2472,139.5051,260534.0
2022-12-06 09:30:00,146.1,146.27,145.45,145.57,278071.0,139.5338,139.6961,138.913,139.0276,278071.0
2022-12-06 10:00:00,145.57,145.66,145.01,145.03,220313.0,139.0276,139.1135,138.4927,138.5118,220313.0
2022-12-06 10:30:00,145.05,145.11,144.64,144.84,197520.0,138.5309,138.5882,138.1394,138.3304,197520.0
2022-12-06 11:00:00,144.83,145.01,144.56,144.76,128960.0,138.3208,138.4927,138.063,138.254,128960.0
2022-12-06 11:30:00,144.75,144.95,144.55,144.7,173457.0,138.2444,138.4354,138.0534,138.1967,173457.0
2022-12-06 12:00:00,144.71,144.86,144.32,144.5,115084.0,138.2062,138.3495,137.8338,138.0057,115084.0
2022-12-06 12:30:00,144.52,144.56,144.23,144.29,103596.0,138.0248,138.063,137.7478,137.8051,103596.0
2022-12-06 13:00:00,144.28,144.36,143.78,143.82,163554.0,137.7956,137.872,137.318,137.3562,163554.0
2022-12-06 13:30:00,143.81,144.15,143.75,143.98,138473.0,137.3467,137.6714,137.2894,137.509,138473.0
2022-12-06 14:00:00,144.0,144.01,143.61,143.62,130489.0,137.5281,137.5377,137.1557,137.1652,130489.0
2022-12-06 14:30:00,143.62,143.89,143.46,143.81,115782.0,137.1652,137.4231,137.0124,137.3467,115782.0
2022-12-06 15:00:00,143.84,144.09,143.73,143.77,153693.0,137.3753,137.6141,137.2703,137.3085,153693.0
2022-12-06 15:30:00,143.76,144.5,143.76,144.44,272529.0,137.2989,138.0057,137.2989,137.9484,272529.0
2022-12-07 09:30:00,144.06,144.97,144.06,144.24,232791.0,137.5854,138.4545,137.5854,137.7573,232791.0
2022-12-07 10:00:00,144.2,144.87,143.94,144.86,245327.0,137.7191,138.359,137.4708,138.3495,245327.0
2022-12-07 10:30:00,144.84,145.15,144.52,145.01,117844.0,138.3304,138.6264,138.0248,138.4927,117844.0
2022-12-07 11:00:00,145.08,145.27,144.25,144.32,155741.0,138.5596,138.7411,137.7669,137.8338,155741.0
2022-12-07 11:30:00,144.28,144.56,144.16,144.48,160310.0,137.7956,138.063,137.6809,137.9866,160310.0
2022-12-07 12:00:00,144.51,144.56,144.21,144.23,88443.0,138.0152,138.063,137.7287,137.7478,88443.0
2022-12-07 12:30:00,144.3,144.63,144.2,144.54,84891.0,137.8147,138.1298,137.7191,138.0439,84891.0
2022-12-07 13:00:00,144.54,144.76,144.38,144.64,88615.0,138.0439,138.254,137.8911,138.1394,88615.0
2022-12-07 13:30:00,144.62,144.63,144.18,144.22,85559.0,138.1203,138.1298,137.7,137.7382,85559.0
2022-12-07 14:00:00,144.24,144.32,143.99,144.24,97745.0,137.7573,137.8338,137.5186,137.7573,97745.0
2022-12-07 14:30:00,144.25,144.46,144.13,144.2,73408.0,137.7669,137.9675,137.6523,137.7191,73408.0
2022-12-07 15:00:00,144.19,144.38,143.91,144.16,81782.0,137.7096,137.8911,137.4422,137.6809,81782.0
2022-12-07 15:30:00,144.19,144.31,144.09,144.27,227830.0,137.7096,137.8242,137.6141,137.786,227830.0
2022-12-08 09:30:00,145.07,145.5,144.51,145.5,178858.0,138.55,138.9607,138.0152,138.9607,178858.0
2022-12-08 10:00:00,145.5,145.81,145.48,145.75,145551.0,138.9607,139.2568,138.9416,139.1995,145551.0
2022-12-08 10:30:00,145.75,145.87,145.5,145.61,153342.0,139.1995,139.3141,138.9607,139.0658,153342.0
2022-12-08 11:00:00,145.61,145.69,144.95,145.22,139809.0,139.0658,139.1422,138.4354,138.6933,139809.0
2022-12-08 11:30:00,145.27,145.42,145.14,145.31,130721.0,138.7411,138.8843,138.6169,138.7793,130721.0
2022-12-08 12:00:00,145.29,145.39,145.09,145.22,79598.0,138.7602,138.8557,138.5691,138.6933,79598.0
2022-12-08 12:30:00,145.11,145.17,144.91,145.17,47179.0,138.5882,138.6456,138.3972,138.6456,47179.0
2022-12-08 13:00:00,145.21,145.35,145.11,145.35,47545.0,138.6838,138.8175,138.5882,138.8175,47545.0
2022-12-08 13:30:00,145.38,145.58,145.29,145.33,92175.0,138.8461,139.0371,138.7602,138.7984,92175.0
2022-12-08 14:00:00,145.29,145.3,144.7,144.92,94718.0,138.7602,138.7697,138.1967,138.4068,94718.0
2022-12-08 14:30:00,144.92,145.09,144.79,144.94,51292.0,138.4068,138.5691,138.2826,138.4259,51292.0
2022-12-08 15:00:00,144.94,145.14,144.71,145.05,99788.0,138.4259,138.6169,138.2062,138.5309,99788.0
2022-12-08 15:30:00,145.07,145.19,144.71,145.15,341227.0,138.55,138.6647,138.2062,138.6264,341227.0
2022-12-09 09:30:00,144.66,145.41,144.41,145.15,211978.0,138.1585,138.8748,137.9197,138.6264,211978.0
2022-12-09 10:00:00,145.12,145.39,144.84,145.0,134756.0,138.5978,138.8557,138.3304,138.4832,134756.0
2022-12-09 10:30:00,145.05,145.27,144.81,145.23,95754.0,138.5309,138.7411,138.3017,138.7029,95754.0
2022-12-09 11:00:00,145.24,145.36,144.92,145.13,105866.0,138.7124,138.827,138.4068,138.6073,105866.0
2022-12-09 11:30:00,145.12,145.4,144.93,145.31,154354.0,138.5978,138.8652,138.4163,138.7793,154354.0
2022-12-09 12:00:00,145.33,145.33,144.99,145.02,80599.0,138.7984,138.7984,138.4736,138.5023,80599.0
2022-12-09 12:30:00,145.03,145.24,144.98,145.04,54837.0,138.5118,138.7124,138.4641,138.5214,54837.0
2022-12-09 13:00:00,145.06,145.06,144.67,144.81,50890.0,138.5405,138.5405,138.168,138.3017,50890.0
2022-12-09 13:30:00,144.77,144.94,144.73,144.81,69733.0,138.2635,138.4259,138.2253,138.3017,69733.0
2022-12-09 14:00:00,144.8,144.83,144.49,144.77,94005.0,138.2922,138.3208,137.9961,138.2635,94005.0
2022-12-09 14:30:00,144.73,144.88,144.67,144.79,81711.0,138.2253,138.3686,138.168,138.2826,81711.0
2022-12-09 15:00:00,144.82,144.93,144.64,144.67,69204.0,138.3113,138.4163,138.1394,138.168,69204.0
2022-12-09 15:30:00,144.63,144.7,143.97,144.01,183612.0,138.1298,138.1967,137.4995,137.5377,183612.0
2022-12-12 09:30:00,144.27,144.28,143.87,144.27,96687.0,137.786,137.7956,137.404,137.786,96687.0
2022-12-12 10:00:00,144.24,144.39,143.95,144.3,119273.0,137.7573,137.9006,137.4804,137.8147,119273.0
2022-12-12 10:30:00,144.29,144.65,144.29,144.55,69405.0,137.8051,138.1489,137.8051,138.0534,69405.0
2022-12-12 11:00:00,144.56,144.96,144.44,144.88,50042.0,138.063,138.445,137.9484,138.3686,50042.0
2022-12-12 11:30:00,144.9,144.92,144.72,144.92,42137.0,138.3877,138.4068,138.2158,138.4068,42137.0
2022-12-12 12:00:00,144.92,145.09,144.8,144.9,59188.0,138.4068,138.5691,138.2922,138.3877,59188.0
2022-12-12 12:30:00,144.86,145.07,144.8,145.01,83603.0,138.3495,138.55,138.2922,138.4927,83603.0
2022-12-12 13:00:00,145.02,145.14,144.74,144.81,70027.0,138.5023,138.6169,138.2349,138.3017,70027.0
2022-12-12 13:30:00,144.84,145.12,144.84,145.03,44935.0,138.3304,138.5978,138.3304,138.5118,44935.0
2022-12-12 14:00:00,145.04,145.07,144.9,145.0,37310.0,138.5214,138.55,138.3877,138.4832,37310.0
2022-12-12 14:30:00,144.98,145.32,144.92,145.31,38946.0,138.4641,138.7888,138.4068,138.7793,38946.0
2022-12-12 15:00:00,145.32,145.94,145.32,145.9,108226.0,138.7888,139.3809,138.7888,139.3427,108226.0
2022-12-12 15:30:00,145.91,146.14,145.8,146.13,362969.0,139.3523,139.572,139.2472,139.5624,362969.0
2022-12-13 09:30:00,150.08,150.08,148.99,149.59,635323.0,143.3349,143.3349,142.2939,142.8669,635323.0
2022-12-13 10:00:00,149.62,149.71,147.9,148.13,269156.0,142.8956,142.9815,141.2529,141.4725,269156.0
2022-12-13 10:30:00,148.16,148.43,147.59,147.72,192316.0,141.5012,141.759,140.9568,141.0809,192316.0
2022-12-13 11:00:00,147.85,148.07,147.55,147.82,217922.0,141.2051,141.4152,140.9186,141.1764,217922.0
2022-12-13 11:30:00,147.83,148.2,146.98,147.25,201034.0,141.186,141.5394,140.3742,140.6321,201034.0
2022-12-13 12:00:00,147.3,147.5,146.48,146.64,186943.0,140.6798,140.8708,139.8967,140.0495,186943.0
2022-12-13 12:30:00,146.58,146.77,146.12,146.37,212769.0,139.9922,140.1736,139.5529,139.7916,212769.0
2022-12-13 13:00:00,146.38,147.24,146.38,147.15,158801.0,139.8012,140.6225,139.8012,140.5366,158801.0
2022-12-13 13:30:00,147.2,147.34,146.77,147.08,161379.0,140.5843,140.718,140.1736,140.4697,161379.0
2022-12-13 14:00:00,147.09,147.27,146.85,147.05,165996.0,140.4793,140.6512,140.25,140.4411,165996.0
2022-12-13 14:30:00,147.06,147.56,146.89,147.03,157374.0,140.4506,140.9281,140.2882,140.422,157374.0
2022-12-13 15:00:00,146.96,147.17,146.47,147.13,143502.0,140.3551,140.5557,139.8871,140.5175,143502.0
2022-12-13 15:30:00,147.13,147.58,147.01,147.17,483247.0,140.5175,140.9472,140.4029,140.5557,483247.0
2022-12-14 09:30:00,147.1,147.77,147.09,147.7,135894.0,140.4888,141.1287,140.4793,141.0618,135894.0
2022-12-14 10:00:00,147.71,147.88,147.58,147.81,106753.0,141.0714,141.2338,140.9472,141.1669,106753.0
2022-12-14 10:30:00,147.79,148.01,147.71,147.95,110987.0,141.1478,141.3579,141.0714,141.3006,110987.0
2022-12-14 11:00:00,148.03,148.2,147.9,148.18,99450.0,141.377,141.5394,141.2529,141.5203,99450.0
2022-12-14 11:30:00,148.18,148.18,147.78,147.83,94925.0,141.5203,141.5203,141.1382,141.186,94925.0
2022-12-14 12:00:00,147.81,147.89,147.66,147.72,141888.0,141.1669,141.2433,141.0236,141.0809,141888.0
2022-12-14 12:30:00,147.71,147.84,147.66,147.69,50534.0,141.0714,141.1956,141.0236,141.0523,50534.0
2022-12-14 13:00:00,147.68,147.96,147.68,147.91,83838.0,141.0427,141.3102,141.0427,141.2624,83838.0
2022-12-14 13:30:00,147.94,148.36,147.94,148.15,184589.0,141.2911,141.6922,141.2911,141.4916,184589.0
2022-12-14 14:00:00,148.1,148.1,145.97,146.55,399932.0,141.4439,141.4439,139.4096,139.9635,399932.0
2022-12-14 14:30:00,146.54,146.65,145.23,146.16,363817.0,139.954,140.059,138.7029,139.5911,363817.0
2022-12-14 15:00:00,146.08,147.68,145.91,146.03,244665.0,139.5147,141.0427,139.3523,139.4669,244665.0
2022-12-14 15:30:00,145.95,146.71,145.62,146.24,387175.0,139.3905,140.1163,139.0753,139.6675,387175.0
2022-12-15 09:30:00,144.46,144.72,143.44,143.59,349679.0,137.9675,138.2158,136.9933,137.1366,349679.0
2022-12-15 10:00:00,143.53,143.65,143.19,143.48,233125.0,137.0793,137.1939,136.7545,137.0315,233125.0
2022-12-15 10:30:00,143.47,143.83,143.21,143.4,155403.0,137.022,137.3658,136.7736,136.9551,155403.0
2022-12-15 11:00:00,143.4,143.58,142.86,143.02,167934.0,136.9551,137.127,136.4394,136.5922,167934.0
2022-12-15 11:30:00,143.03,143.24,142.81,143.03,307751.0,136.6017,136.8023,136.3916,136.6017,307751.0
2022-12-15 12:00:00,143.01,143.3,143.0,143.15,285067.0,136.5826,136.8596,136.5731,136.7163,285067.0
2022-12-15 12:30:00,143.2,143.44,142.8,142.91,87917.0,136.7641,136.9933,136.3821,136.4871,87917.0
2022-12-15 13:00:00,142.88,142.88,142.55,142.73,173593.0,136.4585,136.4585,136.1433,136.3152,173593.0
2022-12-15 13:30:00,142.7,142.92,142.66,142.92,161250.0,136.2866,136.4967,136.2484,136.4967,161250.0
2022-12-15 14:00:00,142.94,143.0,142.67,142.81,147523.0,136.5158,136.5731,136.2579,136.3916,147523.0
2022-12-15 14:30:00,142.81,143.47,142.79,143.46,213048.0,136.3916,137.022,136.3725,137.0124,213048.0
2022-12-15 15:00:00,143.46,143.67,143.14,143.53,162698.0,137.0124,137.213,136.7068,137.0793,162698.0
2022-12-15 15:30:00,143.52,143.63,142.9,143.11,426623.0,137.0697,137.1748,136.4776,136.6781,426623.0
2022-12-16 09:30:00,141.83,142.24,141.52,142.01,319237.0,135.4557,135.8472,135.1596,135.6276,319237.0
2022-12-16 10:00:00,141.99,141.99,140.9,141.07,165866.0,135.6085,135.6085,134.5675,134.7298,165866.0
2022-12-16 10:30:00,140.97,141.19,140.7,141.1,179830.0,134.6343,134.8444,134.3764,134.7585,179830.0
2022-12-16 11:00:00,141.14,141.39,140.78,141.02,113786.0,134.7967,135.0354,134.4529,134.6821,113786.0
2022-12-16 11:30:00,141.03,141.21,140.56,140.62,88444.0,134.6916,134.8635,134.2427,134.3,88444.0
2022-12-16 12:00:00,140.61,140.83,140.57,140.76,91352.0,134.2905,134.5006,134.2523,134.4338,91352.0
2022-12-16 12:30:00,140.76,140.99,140.43,140.47,189156.0,134.4338,134.6534,134.1186,134.1568,189156.0
2022-12-16 13:00:00,140.49,140.68,140.43,140.46,243265.0,134.1759,134.3573,134.1186,134.1472,243265.0
2022-12-16 13:30:00,140.48,140.79,140.43,140.66,118511.0,134.1663,134.4624,134.1186,134.3382,118511.0
2022-12-16 14:00:00,140.66,141.06,140.62,140.73,140933.0,134.3382,134.7203,134.3,134.4051,140933.0
2022-12-16 14:30:00,140.72,141.22,140.57,141.15,93007.0,134.3955,134.8731,134.2523,134.8062,93007.0
2022-12-16 15:00:00,141.14,141.57,140.95,141.48,209334.0,134.7967,135.2073,134.6152,135.1214,209334.0
2022-12-16 15:30:00,141.48,141.79,141.37,141.39,452872.0,135.1214,135.4175,135.0163,135.0354,452872.0
2022-12-19 09:30:00,140.86,141.13,140.41,140.56,1029190.0,135.0859,135.3448,134.6543,134.7982,1029190.0
2022-12-19 10:00:00,140.58,141.15,140.47,141.13,122359.0,134.8174,135.364,134.7119,135.3448,122359.0
2022-12-19 10:30:00,141.12,141.13,140.48,140.49,113831.0,135.3352,135.3448,134.7215,134.7311,113831.0
2022-12-19 11:00:00,140.48,140.61,140.31,140.48,172229.0,134.7215,134.8461,134.5584,134.7215,172229.0
2022-12-19 11:30:00,140.49,140.49,140.07,140.21,548547.0,134.7311,134.7311,134.3283,134.4625,548547.0
2022-12-19 12:00:00,140.21,140.47,140.19,140.2,97415.0,134.4625,134.7119,134.4434,134.453,97415.0
2022-12-19 12:30:00,140.18,140.34,140.06,140.26,107980.0,134.4338,134.5872,134.3187,134.5105,107980.0
2022-12-19 13:00:00,140.27,140.32,140.02,140.06,113103.0,134.5201,134.568,134.2803,134.3187,113103.0
2022-12-19 13:30:00,140.06,140.1,139.63,139.64,207968.0,134.3187,134.3571,133.9063,133.9159,207968.0
2022-12-19 14:00:00,139.62,139.67,139.19,139.19,180529.0,133.8967,133.9447,133.4844,133.4844,180529.0
2022-12-19 14:30:00,139.19,139.4,138.98,139.14,201422.0,133.4844,133.6857,133.283,133.4364,201422.0
2022-12-19 15:00:00,139.11,139.31,138.96,139.24,141922.0,133.4076,133.5994,133.2638,133.5323,141922.0
2022-12-19 15:30:00,139.24,139.72,139.16,139.62,767249.0,133.5323,133.9926,133.4556,133.8967,767249.0
2022-12-20 09:30:00,139.46,139.71,139.01,139.69,246284.0,133.7433,133.983,133.3117,133.9639,246284.0
2022-12-20 10:00:00,139.68,140.2,139.65,140.11,125109.0,133.9543,134.453,133.9255,134.3666,125109.0
2022-12-20 10:30:00,140.21,140.36,140.1,140.1,90194.0,134.4625,134.6064,134.3571,134.3571,90194.0
2022-12-20 11:00:00,140.09,140.18,139.34,139.42,80725.0,134.3475,134.4338,133.6282,133.7049,80725.0
2022-12-20 11:30:00,139.41,139.83,139.41,139.8,86380.0,133.6953,134.0981,133.6953,134.0694,86380.0
2022-12-20 12:00:00,139.81,139.99,139.76,139.86,53205.0,134.0789,134.2516,134.031,134.1269,53205.0
2022-12-20 12:30:00,139.78,140.02,139.62,139.99,202435.0,134.0502,134.2803,133.8967,134.2516,202435.0
2022-12-20 13:00:00,140.02,140.18,139.87,140.11,46238.0,134.2803,134.4338,134.1365,134.3666,46238.0
2022-12-20 13:30:00,140.12,140.36,140.06,140.09,101080.0,134.3762,134.6064,134.3187,134.3475,101080.0
2022-12-20 14:00:00,140.11,140.35,140.03,140.14,137575.0,134.3666,134.5968,134.2899,134.3954,137575.0
2022-12-20 14:30:00,140.13,140.14,139.79,139.85,117123.0,134.3858,134.3954,134.0598,134.1173,117123.0
2022-12-20 15:00:00,139.88,140.01,139.65,139.95,105100.0,134.1461,134.2707,133.9255,134.2132,105100.0
2022-12-20 15:30:00,139.96,140.17,139.75,139.8,347662.0,134.2228,134.4242,134.0214,134.0694,347662.0
2022-12-21 09:30:00,140.94,141.07,140.78,140.88,265929.0,135.1626,135.2873,135.0092,135.1051,265929.0
2022-12-21 10:00:00,140.9,141.57,140.83,141.56,302340.0,135.1243,135.7668,135.0571,135.7572,302340.0
2022-12-21 10:30:00,141.58,142.02,141.52,141.91,223983.0,135.7764,136.1984,135.7188,136.0929,223983.0
2022-12-21 11:00:00,141.91,142.11,141.77,141.93,455327.0,136.0929,136.2847,135.9586,136.112,455327.0
2022-12-21 11:30:00,141.93,142.04,141.71,141.8,129269.0,136.112,136.2175,135.9011,135.9874,129269.0
2022-12-21 12:00:00,141.81,141.86,141.65,141.7,196768.0,135.997,136.0449,135.8435,135.8915,196768.0
2022-12-21 12:30:00,141.71,141.85,141.68,141.84,90453.0,135.9011,136.0353,135.8723,136.0257,90453.0
2022-12-21 13:00:00,141.85,142.02,141.69,141.71,166119.0,136.0353,136.1984,135.8819,135.9011,166119.0
2022-12-21 13:30:00,141.73,142.04,141.72,141.98,59036.0,135.9202,136.2175,135.9106,136.16,59036.0
2022-12-21 14:00:00,141.98,142.27,141.93,141.94,80071.0,136.16,136.4381,136.112,136.1216,80071.0
2022-12-21 14:30:00,141.94,142.07,141.69,141.8,112268.0,136.1216,136.2463,135.8819,135.9874,112268.0
2022-12-21 15:00:00,141.78,141.9,141.6,141.61,126053.0,135.9682,136.0833,135.7956,135.8052,126053.0
2022-12-21 15:30:00,141.61,141.95,141.61,141.92,296605.0,135.8052,136.1312,135.8052,136.1025,296605.0
2022-12-22 09:30:00,140.83,140.89,140.09,140.25,637541.0,135.0571,135.1147,134.3475,134.5009,637541.0
2022-12-22 10:00:00,140.25,140.25,139.62,139.79,288938.0,134.5009,134.5009,133.8967,134.0598,288938.0
2022-12-22 10:30:00,139.77,139.88,139.63,139.65,173507.0,134.0406,134.1461,133.9063,133.9255,173507.0
2022-12-22 11:00:00,139.63,139.75,139.5,139.61,95058.0,133.9063,134.0214,133.7817,133.8871,95058.0
2022-12-22 11:30:00,139.62,139.69,139.29,139.42,143967.0,133.8967,133.9639,133.5803,133.7049,143967.0
2022-12-22 12:00:00,139.39,139.41,138.65,138.72,137048.0,133.6762,133.6953,132.9665,133.0336,137048.0
2022-12-22 12:30:00,138.69,138.76,138.47,138.6,124751.0,133.0049,133.072,132.7939,132.9185,124751.0
2022-12-22 13:00:00,138.56,138.56,138.12,138.31,193989.0,132.8802,132.8802,132.4582,132.6404,193989.0
2022-12-22 13:30:00,138.27,138.36,138.01,138.26,95720.0,132.6021,132.6884,132.3527,132.5925,95720.0
2022-12-22 14:00:00,138.29,138.99,138.26,138.97,216280.0,132.6213,133.2926,132.5925,133.2734,216280.0
2022-12-22 14:30:00,138.95,139.47,138.8,139.46,188946.0,133.2542,133.7529,133.1103,133.7433,188946.0
2022-12-22 15:00:00,139.46,140.21,139.36,140.2,244183.0,133.7433,134.4625,133.6474,134.453,244183.0
2022-12-22 15:30:00,140.19,140.38,139.73,140.38,451322.0,134.4434,134.6256,134.0022,134.6256,451322.0
2022-12-23 09:30:00,140.28,140.67,139.57,139.71,313630.0,134.5297,134.9037,133.8488,133.983,313630.0
2022-12-23 10:00:00,139.73,140.85,139.7,140.69,230827.0,134.0022,135.0763,133.9735,134.9229,230827.0
2022-12-23 10:30:00,140.72,141.03,140.45,140.53,110872.0,134.9516,135.2489,134.6927,134.7694,110872.0
2022-12-23 11:00:00,140.46,140.65,140.3,140.47,72458.0,134.7023,134.8845,134.5489,134.7119,72458.0
2022-12-23 11:30:00,140.5,140.9,140.48,140.78,119911.0,134.7407,135.1243,134.7215,135.0092,119911.0
2022-12-23 12:00:00,140.79,141.1,140.71,140.95,148946.0,135.0188,135.3161,134.9421,135.1722,148946.0
2022-12-23 12:30:00,140.97,141.17,140.77,140.87,160527.0,135.1914,135.3832,134.9996,135.0955,160527.0
2022-12-23 13:00:00,140.87,141.04,140.8,140.95,134141.0,135.0955,135.2585,135.0284,135.1722,134141.0
2022-12-23 13:30:00,140.98,141.05,140.6,140.76,69954.0,135.201,135.2681,134.8366,134.99,69954.0
2022-12-23 14:00:00,140.78,140.95,140.65,140.87,85441.0,135.0092,135.1722,134.8845,135.0955,85441.0
2022-12-23 14:30:00,140.86,141.16,140.86,141.15,124138.0,135.0859,135.3736,135.0859,135.364,124138.0
2022-12-23 15:00:00,141.17,141.32,140.98,141.03,99541.0,135.3832,135.527,135.201,135.2489,99541.0
2022-12-23 15:30:00,141.02,141.34,140.85,141.29,239805.0,135.2393,135.5462,135.0763,135.4983,239805.0
2022-12-27 09:30:00,141.42,141.45,140.6,140.81,201477.0,135.6229,135.6517,134.8366,135.038,201477.0
2022-12-27 10:00:00,140.75,141.72,140.56,141.52,107220.0,134.9804,135.9106,134.7982,135.7188,107220.0
2022-12-27 10:30:00,141.51,141.75,141.3,141.31,85086.0,135.7093,135.9394,135.5079,135.5175,85086.0
2022-12-27 11:00:00,141.3,141.57,141.3,141.54,75189.0,135.5079,135.7668,135.5079,135.738,75189.0
2022-12-27 11:30:00,141.54,141.69,141.45,141.57,76223.0,135.738,135.8819,135.6517,135.7668,76223.0
2022-12-27 12:00:00,141.62,141.85,141.52,141.53,88305.0,135.8147,136.0353,135.7188,135.7284,88305.0
2022-12-27 12:30:00,141.52,141.66,141.33,141.52,111389.0,135.7188,135.8531,135.5366,135.7188,111389.0
2022-12-27 13:00:00,141.51,141.69,141.47,141.49,211744.0,135.7093,135.8819,135.6709,135.6901,211744.0
2022-12-27 13:30:00,141.49,141.49,141.1,141.17,115698.0,135.6901,135.6901,135.3161,135.3832,115698.0
2022-12-27 14:00:00,141.15,141.32,140.95,140.99,118483.0,135.364,135.527,135.1722,135.2106,118483.0
2022-12-27 14:30:00,140.98,141.28,140.88,141.23,102380.0,135.201,135.4887,135.1051,135.4407,102380.0
2022-12-27 15:00:00,141.26,141.58,141.22,141.52,84545.0,135.4695,135.7764,135.4311,135.7188,84545.0
2022-12-27 15:30:00,141.56,141.67,141.29,141.36,193787.0,135.7572,135.8627,135.4983,135.5654,193787.0
2022-12-28 09:30:00,141.48,141.91,141.13,141.47,244293.0,135.6805,136.0929,135.3448,135.6709,244293.0
2022-12-28 10:00:00,141.53,141.73,140.79,140.85,129024.0,135.7284,135.9202,135.0188,135.0763,129024.0
2022-12-28 10:30:00,140.86,140.99,140.48,140.52,183311.0,135.0859,135.2106,134.7215,134.7598,183311.0
2022-12-28 11:00:00,140.49,140.6,140.22,140.43,175278.0,134.7311,134.8366,134.4721,134.6735,175278.0
2022-12-28 11:30:00,140.43,140.47,140.11,140.14,143261.0,134.6735,134.7119,134.3666,134.3954,143261.0
2022-12-28 12:00:00,140.12,140.16,139.7,139.85,249373.0,134.3762,134.4146,133.9735,134.1173,249373.0
2022-12-28 12:30:00,139.84,140.45,139.82,140.39,71451.0,134.1077,134.6927,134.0885,134.6352,71451.0
2022-12-28 13:00:00,140.4,140.67,140.33,140.39,70345.0,134.6448,134.9037,134.5776,134.6352,70345.0
2022-12-28 13:30:00,140.38,140.38,140.08,140.13,123831.0,134.6256,134.6256,134.3379,134.3858,123831.0
2022-12-28 14:00:00,140.12,140.21,139.93,140.04,77560.0,134.3762,134.4625,134.194,134.2995,77560.0
2022-12-28 14:30:00,140.01,140.36,139.98,140.07,74603.0,134.2707,134.6064,134.242,134.3283,74603.0
2022-12-28 15:00:00,140.08,140.1,139.46,139.54,133268.0,134.3379,134.3571,133.7433,133.82,133268.0
2022-12-28 15:30:00,139.55,139.71,139.32,139.39,243054.0,133.8296,133.983,133.609,133.6762,243054.0
2022-12-29 09:30:00,140.28,141.18,140.14,141.09,239053.0,134.5297,135.3928,134.3954,135.3065,239053.0
2022-12-29 10:00:00,141.09,141.66,141.09,141.43,69393.0,135.3065,135.8531,135.3065,135.6325,69393.0
2022-12-29 10:30:00,141.45,141.74,141.45,141.67,93443.0,135.6517,135.9298,135.6517,135.8627,93443.0
2022-12-29 11:00:00,141.67,141.7,141.36,141.56,85500.0,135.8627,135.8915,135.5654,135.7572,85500.0
2022-12-29 11:30:00,141.6,142.09,141.6,142.03,63295.0,135.7956,136.2655,135.7956,136.2079,63295.0
2022-12-29 12:00:00,142.03,142.17,141.99,142.06,158723.0,136.2079,136.3422,136.1696,136.2367,158723.0
2022-12-29 12:30:00,142.06,142.17,141.93,142.13,87346.0,136.2367,136.3422,136.112,136.3038,87346.0
2022-12-29 13:00:00,142.11,142.2,141.96,142.07,127062.0,136.2847,136.371,136.1408,136.2463,127062.0
2022-12-29 13:30:00,142.07,142.12,141.95,142.07,64311.0,136.2463,136.2943,136.1312,136.2463,64311.0
2022-12-29 14:00:00,142.07,142.22,141.95,141.96,114971.0,136.2463,136.3902,136.1312,136.1408,114971.0
2022-12-29 14:30:00,141.97,142.14,141.91,141.95,84168.0,136.1504,136.3134,136.0929,136.1312,84168.0
2022-12-29 15:00:00,141.94,142.06,141.69,141.78,149723.0,136.1216,136.2367,135.8819,135.9682,149723.0
2022-12-29 15:30:00,141.77,142.06,141.75,141.85,622469.0,135.9586,136.2367,135.9394,136.0353,622469.0
2022-12-30 09:30:00,140.94,141.25,140.31,140.9,344734.0,135.1626,135.4599,134.5584,135.1243,344734.0
2022-12-30 10:00:00,140.9,141.22,140.63,141.08,238876.0,135.1243,135.4311,134.8653,135.2969,238876.0
2022-12-30 10:30:00,141.05,141.25,140.79,140.83,118113.0,135.2681,135.4599,135.0188,135.0571,118113.0
2022-12-30 11:00:00,140.8,140.92,140.58,140.64,81304.0,135.0284,135.1434,134.8174,134.8749,81304.0
2022-12-30 11:30:00,140.57,140.91,140.53,140.91,71969.0,134.8078,135.1339,134.7694,135.1339,71969.0
2022-12-30 12:00:00,140.91,140.93,140.74,140.86,219078.0,135.1339,135.153,134.9708,135.0859,219078.0
2022-12-30 12:30:00,140.88,140.96,140.77,140.96,105733.0,135.1051,135.1818,134.9996,135.1818,105733.0
2022-12-30 13:00:00,140.97,140.98,140.02,140.3,126810.0,135.1914,135.201,134.2803,134.5489,126810.0
2022-12-30 13:30:00,140.29,140.55,140.27,140.31,139115.0,134.5393,134.7886,134.5201,134.5584,139115.0
2022-12-30 14:00:00,140.29,140.37,140.02,140.21,132284.0,134.5393,134.616,134.2803,134.4625,132284.0
2022-12-30 14:30:00,140.17,140.27,139.96,140.07,273894.0,134.4242,134.5201,134.2228,134.3283,273894.0
2022-12-30 15:00:00,140.06,140.76,140.06,140.51,186506.0,134.3187,134.99,134.3187,134.7502,186506.0
2022-12-30 15:30:00,140.51,141.34,140.48,141.3,357591.0,134.7502,135.5462,134.7215,135.5079,357591.0
2023-01-03 09:30:00,142.08,142.84,141.18,141.22,477352.0,136.2559,136.9847,135.3928,135.4311,477352.0
2023-01-03 10:00:00,141.24,141.54,140.63,141.05,373629.0,135.4503,135.738,134.8653,135.2681,373629.0
2023-01-03 10:30:00,141.04,141.59,140.9,141.59,286713.0,135.2585,135.786,135.1243,135.786,286713.0
2023-01-03 11:00:00,141.75,141.77,140.7,140.86,215512.0,135.9394,135.9586,134.9325,135.0859,215512.0
2023-01-03 11:30:00,140.87,140.87,140.39,140.52,112304.0,135.0955,135.0955,134.6352,134.7598,112304.0
2023-01-03 12:00:00,140.56,140.7,140.26,140.45,257906.0,134.7982,134.9325,134.5105,134.6927,257906.0
2023-01-03 12:30:00,140.47,140.85,140.0,140.33,304989.0,134.7119,135.0763,134.2612,134.5776,304989.0
2023-01-03 13:00:00,140.34,140.77,140.23,140.74,98603.0,134.5872,134.9996,134.4817,134.9708,98603.0
2023-01-03 13:30:00,140.72,140.9,140.54,140.84,73637.0,134.9516,135.1243,134.779,135.0667,73637.0
2023-01-03 14:00:00,140.87,140.92,140.31,140.35,120578.0,135.0955,135.1434,134.5584,134.5968,120578.0
2023-01-03 14:30:00,140.36,140.95,140.03,140.71,216467.0,134.6064,135.1722,134.2899,134.9421,216467.0
2023-01-03 15:00:00,140.73,141.15,140.7,140.9,297322.0,134.9612,135.364,134.9325,135.1243,297322.0
2023-01-03 15:30:00,140.94,141.18,140.85,141.11,617211.0,135.1626,135.3928,135.0763,135.3257,617211.0
2023-01-04 09:30:00,142.08,142.96,142.08,142.87,174591.0,136.2559,137.0998,136.2559,137.0135,174591.0
2023-01-04 10:00:00,142.85,143.18,141.85,142.37,176146.0,136.9943,137.3108,136.0353,136.534,176146.0
2023-01-04 10:30:00,142.37,142.88,142.18,142.88,139798.0,136.534,137.0231,136.3518,137.0231,139798.0
2023-01-04 11:00:00,142.93,143.18,142.72,143.08,92412.0,137.071,137.3108,136.8697,137.2149,92412.0
2023-01-04 11:30:00,143.08,143.92,143.08,143.86,84165.0,137.2149,138.0205,137.2149,137.9629,84165.0
2023-01-04 12:00:00,143.91,143.92,143.62,143.68,61917.0,138.0109,138.0205,137.7328,137.7903,61917.0
2023-01-04 12:30:00,143.69,143.92,143.52,143.52,65415.0,137.7999,138.0205,137.6369,137.6369,65415.0
2023-01-04 13:00:00,143.52,143.79,143.31,143.68,164115.0,137.6369,137.8958,137.4355,137.7903,164115.0
2023-01-04 13:30:00,143.75,143.89,143.42,143.45,99872.0,137.8574,137.9917,137.541,137.5697,99872.0
2023-01-04 14:00:00,143.3,143.85,142.46,142.53,294625.0,137.4259,137.9533,136.6203,136.6874,294625.0
2023-01-04 14:30:00,142.47,143.22,142.42,143.18,154641.0,136.6299,137.3492,136.582,137.3108,154641.0
2023-01-04 15:00:00,143.19,143.47,143.0,143.05,113117.0,137.3204,137.5889,137.1382,137.1861,113117.0
2023-01-04 15:30:00,143.01,143.38,142.45,143.34,346737.0,137.1478,137.5026,136.6107,137.4642,346737.0
2023-01-05 09:30:00,142.39,142.45,141.4,141.78,229613.0,136.5532,136.6107,135.6038,135.9682,229613.0
2023-01-05 10:00:00,141.77,142.42,141.57,142.02,143378.0,135.9586,136.582,135.7668,136.1984,143378.0
2023-01-05 10:30:00,142.01,142.24,141.7,141.72,131113.0,136.1888,136.4093,135.8915,135.9106,131113.0
2023-01-05 11:00:00,141.73,141.97,141.4,141.61,162613.0,135.9202,136.1504,135.6038,135.8052,162613.0
2023-01-05 11:30:00,141.59,141.84,141.53,141.57,129402.0,135.786,136.0257,135.7284,135.7668,129402.0
2023-01-05 12:00:00,141.56,141.88,141.53,141.75,76252.0,135.7572,136.0641,135.7284,135.9394,76252.0
2023-01-05 12:30:00,141.82,142.01,141.6,141.67,69474.0,136.0065,136.1888,135.7956,135.8627,69474.0
2023-01-05 13:00:00,141.61,142.38,141.53,142.17,119596.0,135.8052,136.5436,135.7284,136.3422,119596.0
2023-01-05 13:30:00,142.18,142.41,142.0,142.06,148568.0,136.3518,136.5724,136.1792,136.2367,148568.0
2023-01-05 14:00:00,142.06,142.23,141.92,141.93,47773.0,136.2367,136.3997,136.1025,136.112,47773.0
2023-01-05 14:30:00,141.95,142.53,141.95,142.25,192153.0,136.1312,136.6874,136.1312,136.4189,192153.0
2023-01-05 15:00:00,142.22,142.23,141.75,141.82,74416.0,136.3902,136.3997,135.9394,136.0065,74416.0
2023-01-05 15:30:00,141.8,141.97,141.67,141.84,333191.0,135.9874,136.1504,135.8627,136.0257,333191.0
2023-01-06 09:30:00,143.32,143.78,142.31,142.67,227260.0,137.4451,137.8862,136.4765,136.8217,227260.0
2023-01-06 10:00:00,142.73,143.82,142.71,143.5,116381.0,136.8792,137.9246,136.8601,137.6177,116381.0
2023-01-06 10:30:00,143.53,144.52,143.53,144.4,205402.0,137.6465,138.5959,137.6465,138.4808,205402.0
2023-01-06 11:00:00,144.45,144.64,144.31,144.37,176222.0,138.5287,138.711,138.3945,138.452,176222.0
2023-01-06 11:30:00,144.41,144.81,144.29,144.64,133029.0,138.4904,138.874,138.3753,138.711,133029.0
2023-01-06 12:00:00,144.69,144.75,144.33,144.35,245669.0,138.7589,138.8164,138.4137,138.4328,245669.0
2023-01-06 12:30:00,144.37,144.48,144.25,144.36,212330.0,138.452,138.5575,138.3369,138.4424,212330.0
2023-01-06 13:00:00,144.36,144.66,144.29,144.59,206796.0,138.4424,138.7301,138.3753,138.663,206796.0
2023-01-06 13:30:00,144.6,144.87,144.59,144.83,117280.0,138.6726,138.9315,138.663,138.8932,117280.0
2023-01-06 14:00:00,144.87,145.24,144.85,145.08,114716.0,138.9315,139.2864,138.9123,139.1329,114716.0
2023-01-06 14:30:00,145.09,145.47,145.08,145.39,148737.0,139.1425,139.5069,139.1329,139.4302,148737.0
2023-01-06 15:00:00,145.38,145.64,145.28,145.3,191661.0,139.4206,139.67,139.3247,139.3439,191661.0
2023-01-06 15:30:00,145.31,145.61,145.16,145.27,262122.0,139.3535,139.6412,139.2096,139.3151,262122.0
2023-01-09 09:30:00,145.97,146.23,145.37,146.23,181506.0,139.9864,140.2358,139.411,140.2358,181506.0
2023-01-09 10:00:00,146.25,146.5,146.18,146.25,217468.0,140.255,140.4947,140.1878,140.255,217468.0
2023-01-09 10:30:00,146.26,146.84,146.26,146.68,98289.0,140.2645,140.8208,140.2645,140.6673,98289.0
2023-01-09 11:00:00,146.69,147.09,146.68,147.02,79336.0,140.6769,141.0605,140.6673,140.9934,79336.0
2023-01-09 11:30:00,147.03,147.15,146.81,147.08,65286.0,141.003,141.1181,140.792,141.0509,65286.0
2023-01-09 12:00:00,147.06,147.1,146.71,146.87,92362.0,141.0318,141.0701,140.6961,140.8495,92362.0
2023-01-09 12:30:00,146.87,146.92,146.57,146.75,195246.0,140.8495,140.8975,140.5618,140.7345,195246.0
2023-01-09 13:00:00,146.73,146.75,146.41,146.65,135119.0,140.7153,140.7345,140.4084,140.6386,135119.0
2023-01-09 13:30:00,146.63,146.67,145.95,146.2,325674.0,140.6194,140.6577,139.9673,140.207,325674.0
2023-01-09 14:00:00,146.25,146.41,146.0,146.25,182105.0,140.255,140.4084,140.0152,140.255,182105.0
2023-01-09 14:30:00,146.22,146.24,145.6,145.64,124992.0,140.2262,140.2454,139.6316,139.67,124992.0
2023-01-09 15:00:00,145.64,145.76,145.43,145.47,417663.0,139.67,139.785,139.4686,139.5069,417663.0
2023-01-09 15:30:00,145.52,145.54,145.22,145.3,261769.0,139.5549,139.5741,139.2672,139.3439,261769.0
2023-01-10 09:30:00,145.1,145.6,144.87,145.32,158497.0,139.1521,139.6316,138.9315,139.3631,158497.0
2023-01-10 10:00:00,145.34,145.73,145.14,145.25,70252.0,139.3823,139.7563,139.1905,139.2959,70252.0
2023-01-10 10:30:00,145.27,145.34,144.65,145.33,117666.0,139.3151,139.3823,138.7205,139.3727,117666.0
2023-01-10 11:00:00,145.35,145.57,145.23,145.27,90674.0,139.3918,139.6028,139.2768,139.3151,90674.0
2023-01-10 11:30:00,145.32,145.52,145.15,145.44,56725.0,139.3631,139.5549,139.2,139.4782,56725.0
2023-01-10 12:00:00,145.39,145.57,145.12,145.39,125435.0,139.4302,139.6028,139.1713,139.4302,125435.0
2023-01-10 12:30:00,145.41,145.76,145.39,145.65,55220.0,139.4494,139.785,139.4302,139.6796,55220.0
2023-01-10 13:00:00,145.65,145.85,145.57,145.74,186103.0,139.6796,139.8714,139.6028,139.7659,186103.0
2023-01-10 13:30:00,145.72,145.98,145.72,145.98,112614.0,139.7467,139.996,139.7467,139.996,112614.0
2023-01-10 14:00:00,145.96,146.21,145.93,146.16,322638.0,139.9768,140.2166,139.9481,140.1686,322638.0
2023-01-10 14:30:00,146.18,146.27,145.93,145.96,66748.0,140.1878,140.2741,139.9481,139.9768,66748.0
2023-01-10 15:00:00,145.99,146.12,145.76,146.03,152652.0,140.0056,140.1303,139.785,140.044,152652.0
2023-01-10 15:30:00,146.01,146.41,145.93,146.38,225786.0,140.0248,140.4084,139.9481,140.3796,225786.0
2023-01-11 09:30:00,146.97,147.42,146.86,147.3,162299.0,140.9454,141.377,140.84,141.2619,162299.0
2023-01-11 10:00:00,147.31,147.37,147.08,147.35,111673.0,141.2715,141.329,141.0509,141.3099,111673.0
2023-01-11 10:30:00,147.32,147.33,146.8,146.82,123530.0,141.2811,141.2907,140.7824,140.8016,123530.0
2023-01-11 11:00:00,146.83,147.29,146.83,147.23,528713.0,140.8112,141.2523,140.8112,141.1948,528713.0
2023-01-11 11:30:00,147.26,147.38,147.17,147.28,200171.0,141.2236,141.3386,141.1372,141.2427,200171.0
2023-01-11 12:00:00,147.3,147.54,147.29,147.47,128420.0,141.2619,141.4921,141.2523,141.4249,128420.0
2023-01-11 12:30:00,147.5,147.5,147.34,147.39,803035.0,141.4537,141.4537,141.3003,141.3482,803035.0
2023-01-11 13:00:00,147.4,147.75,147.35,147.63,125014.0,141.3578,141.6935,141.3099,141.5784,125014.0
2023-01-11 13:30:00,147.64,147.73,147.46,147.55,309326.0,141.588,141.6743,141.4154,141.5017,309326.0
2023-01-11 14:00:00,147.57,147.67,147.37,147.64,184802.0,141.5208,141.6167,141.329,141.588,184802.0
2023-01-11 14:30:00,147.64,147.89,147.64,147.79,241219.0,141.588,141.8277,141.588,141.7318,241219.0
2023-01-11 15:00:00,147.78,147.98,147.76,147.83,282544.0,141.7222,141.914,141.7031,141.7702,282544.0
2023-01-11 15:30:00,147.81,148.18,147.62,148.15,309947.0,141.751,142.1058,141.5688,142.0771,309947.0
2023-01-12 09:30:00,148.61,148.78,147.22,147.64,273404.0,142.5182,142.6812,141.1852,141.588,273404.0
2023-01-12 10:00:00,147.65,148.61,147.65,148.33,78723.0,141.5976,142.5182,141.5976,142.2497,78723.0
2023-01-12 10:30:00,148.29,148.62,147.86,148.14,178284.0,142.2113,142.5278,141.799,142.0675,178284.0
2023-01-12 11:00:00,148.16,148.33,147.75,148.2,72782.0,142.0867,142.2497,141.6935,142.125,72782.0
2023-01-12 11:30:00,148.23,148.43,147.87,148.39,157560.0,142.1538,142.3456,141.8085,142.3072,157560.0
2023-01-12 12:00:00,148.37,148.98,148.34,148.96,166120.0,142.2881,142.873,142.2593,142.8539,166120.0
2023-01-12 12:30:00,148.94,149.09,148.85,149.01,225092.0,142.8347,142.9785,142.7484,142.9018,225092.0
2023-01-12 13:00:00,149.0,149.23,148.38,148.47,122987.0,142.8922,143.1128,142.2976,142.384,122987.0
2023-01-12 13:30:00,148.42,149.2,148.24,149.16,124720.0,142.336,143.084,142.1634,143.0457,124720.0
2023-01-12 14:00:00,149.18,149.24,148.89,148.94,358012.0,143.0648,143.1224,142.7867,142.8347,358012.0
2023-01-12 14:30:00,148.92,149.09,148.67,148.88,156588.0,142.8155,142.9785,142.5758,142.7771,156588.0
2023-01-12 15:00:00,148.89,148.96,148.5,148.65,165527.0,142.7867,142.8539,142.4127,142.5566,165527.0
2023-01-12 15:30:00,148.64,148.76,148.37,148.72,335316.0,142.547,142.6621,142.2881,142.6237,335316.0
2023-01-13 09:30:00,147.53,147.97,147.31,147.88,134519.0,141.4825,141.9044,141.2715,141.8181,134519.0
2023-01-13 10:00:00,147.83,148.44,147.71,148.42,136949.0,141.7702,142.3552,141.6551,142.336,136949.0
2023-01-13 10:30:00,148.42,148.51,148.18,148.25,69282.0,142.336,142.4223,142.1058,142.173,69282.0
2023-01-13 11:00:00,148.28,148.39,148.03,148.28,50268.0,142.2017,142.3072,141.962,142.2017,50268.0
2023-01-13 11:30:00,148.29,148.3,148.0,148.17,72101.0,142.2113,142.2209,141.9332,142.0963,72101.0
2023-01-13 12:00:00,148.16,148.44,148.12,148.41,64367.0,142.0867,142.3552,142.0483,142.3264,64367.0
2023-01-13 12:30:00,148.39,148.54,148.24,148.49,49461.0,142.3072,142.4511,142.1634,142.4031,49461.0
2023-01-13 13:00:00,148.47,148.58,148.26,148.35,89349.0,142.384,142.4894,142.1826,142.2689,89349.0
2023-01-13 13:30:00,148.34,148.77,148.32,148.75,213575.0,142.2593,142.6717,142.2401,142.6525,213575.0
2023-01-13 14:00:00,148.74,148.81,148.64,148.72,203267.0,142.6429,142.71,142.547,142.6237,203267.0
2023-01-13 14:30:00,148.73,148.86,148.62,148.81,181050.0,142.6333,142.758,142.5278,142.71,181050.0
2023-01-13 15:00:00,148.81,149.01,148.81,149.01,188294.0,142.71,142.9018,142.71,142.9018,188294.0
2023-01-13 15:30:00,149.02,149.27,148.94,149.03,319016.0,142.9114,143.1512,142.8347,142.921,319016.0
2023-01-17 09:30:00,148.97,149.28,148.88,149.07,238699.0,142.8635,143.1608,142.7771,142.9594,238699.0
2023-01-17 10:00:00,149.13,149.66,149.13,149.49,329898.0,143.0169,143.5252,143.0169,143.3621,329898.0
2023-01-17 10:30:00,149.5,149.52,148.83,148.97,207464.0,143.3717,143.3909,142.7292,142.8635,207464.0
2023-01-17 11:00:00,148.96,149.01,148.63,148.81,151575.0,142.8539,142.9018,142.5374,142.71,151575.0
2023-01-17 11:30:00,148.79,149.26,148.66,148.86,105058.0,142.6908,143.1416,142.5662,142.758,105058.0
2023-01-17 12:00:00,148.88,149.01,148.59,148.62,56624.0,142.7771,142.9018,142.499,142.5278,56624.0
2023-01-17 12:30:00,148.6,148.89,148.6,148.8,86965.0,142.5086,142.7867,142.5086,142.7004,86965.0
2023-01-17 13:00:00,148.84,148.94,148.77,148.86,55705.0,142.7388,142.8347,142.6717,142.758,55705.0
2023-01-17 13:30:00,148.86,149.09,148.85,149.03,92133.0,142.758,142.9785,142.7484,142.921,92133.0
2023-01-17 14:00:00,149.03,149.1,148.6,148.67,102458.0,142.921,142.9881,142.5086,142.5758,102458.0
2023-01-17 14:30:00,148.7,149.0,148.7,148.84,71139.0,142.6045,142.8922,142.6045,142.7388,71139.0
2023-01-17 15:00:00,148.83,148.99,148.74,148.8,130810.0,142.7292,142.8826,142.6429,142.7004,130810.0
2023-01-17 15:30:00,148.79,148.88,148.55,148.74,214033.0,142.6908,142.7771,142.4607,142.6429,214033.0
2023-01-18 09:30:00,149.33,149.53,149.04,149.44,147311.0,143.2087,143.4005,142.9306,143.3142,147311.0
2023-01-18 10:00:00,149.5,149.68,149.29,149.56,287495.0,143.3717,143.5444,143.1703,143.4293,287495.0
2023-01-18 10:30:00,149.61,149.61,148.58,148.83,154527.0,143.4772,143.4772,142.4894,142.7292,154527.0
2023-01-18 11:00:00,148.8,148.89,147.86,148.0,306080.0,142.7004,142.7867,141.799,141.9332,306080.0
2023-01-18 11:30:00,147.94,147.94,147.51,147.72,135663.0,141.8757,141.8757,141.4633,141.6647,135663.0
2023-01-18 12:00:00,147.72,147.8,147.25,147.26,70439.0,141.6647,141.7414,141.214,141.2236,70439.0
2023-01-18 12:30:00,147.25,147.39,147.07,147.1,62711.0,141.214,141.3482,141.0413,141.0701,62711.0
2023-01-18 13:00:00,147.12,147.23,146.82,147.2,181707.0,141.0893,141.1948,140.8016,141.166,181707.0
2023-01-18 13:30:00,147.19,147.56,147.13,147.33,112108.0,141.1564,141.5113,141.0989,141.2907,112108.0
2023-01-18 14:00:00,147.36,147.36,147.07,147.27,98431.0,141.3195,141.3195,141.0413,141.2331,98431.0
2023-01-18 14:30:00,147.3,147.35,146.99,147.02,129382.0,141.2619,141.3099,140.9646,140.9934,129382.0
2023-01-18 15:00:00,147.0,147.18,146.86,146.93,99939.0,140.9742,141.1468,140.84,140.9071,99939.0
2023-01-18 15:30:00,146.92,146.94,146.37,146.4,314344.0,140.8975,140.9167,140.37,140.3988,314344.0
2023-01-19 09:30:00,145.55,145.69,145.1,145.26,282297.0,139.5837,139.7179,139.1521,139.3055,282297.0
2023-01-19 10:00:00,145.22,145.48,144.89,145.0,156951.0,139.2672,139.5165,138.9507,139.0562,156951.0
2023-01-19 10:30:00,144.97,145.01,144.4,144.55,259473.0,139.0274,139.0658,138.4808,138.6246,259473.0
2023-01-19 11:00:00,144.54,144.92,144.49,144.52,215587.0,138.6151,138.9795,138.5671,138.5959,215587.0
2023-01-19 11:30:00,144.5,144.7,144.37,144.57,186444.0,138.5767,138.7685,138.452,138.6438,186444.0
2023-01-19 12:00:00,144.63,145.09,144.63,144.83,87575.0,138.7014,139.1425,138.7014,138.8932,87575.0
2023-01-19 12:30:00,144.84,144.92,144.66,144.91,49586.0,138.9028,138.9795,138.7301,138.9699,49586.0
2023-01-19 13:00:00,144.94,145.27,144.87,145.07,128649.0,138.9987,139.3151,138.9315,139.1233,128649.0
2023-01-19 13:30:00,145.13,145.61,145.13,145.34,250180.0,139.1809,139.6412,139.1809,139.3823,250180.0
2023-01-19 14:00:00,145.34,145.7,145.1,145.64,131924.0,139.3823,139.7275,139.1521,139.67,131924.0
2023-01-19 14:30:00,145.61,145.82,145.48,145.59,206414.0,139.6412,139.8426,139.5165,139.622,206414.0
2023-01-19 15:00:00,145.6,145.72,145.37,145.47,96829.0,139.6316,139.7467,139.411,139.5069,96829.0
2023-01-19 15:30:00,145.45,145.46,144.85,144.9,256328.0,139.4877,139.4973,138.9123,138.9603,256328.0
2023-01-20 09:30:00,145.44,145.44,144.56,145.26,258304.0,139.4782,139.4782,138.6342,139.3055,258304.0
2023-01-20 10:00:00,145.23,145.76,145.16,145.75,174119.0,139.2768,139.785,139.2096,139.7755,174119.0
2023-01-20 10:30:00,145.81,145.87,145.6,145.74,105980.0,139.833,139.8905,139.6316,139.7659,105980.0
2023-01-20 11:00:00,145.81,146.27,145.8,146.26,56286.0,139.833,140.2741,139.8234,140.2645,56286.0
2023-01-20 11:30:00,146.28,146.3,146.05,146.12,185859.0,140.2837,140.3029,140.0632,140.1303,185859.0
2023-01-20 12:00:00,146.12,146.26,146.11,146.15,120188.0,140.1303,140.2645,140.1207,140.1591,120188.0
2023-01-20 12:30:00,146.19,146.26,146.09,146.1,200918.0,140.1974,140.2645,140.1015,140.1111,200918.0
2023-01-20 13:00:00,146.09,146.25,145.88,146.02,254239.0,140.1015,140.255,139.9001,140.0344,254239.0
2023-01-20 13:30:00,146.05,146.66,146.05,146.58,81589.0,140.0632,140.6481,140.0632,140.5714,81589.0
2023-01-20 14:00:00,146.62,146.81,146.51,146.77,147070.0,140.6098,140.792,140.5043,140.7536,147070.0
2023-01-20 14:30:00,146.79,146.93,146.7,146.92,265406.0,140.7728,140.9071,140.6865,140.8975,265406.0
2023-01-20 15:00:00,146.95,147.38,146.95,147.21,194268.0,140.9263,141.3386,140.9263,141.1756,194268.0
2023-01-20 15:30:00,147.22,147.54,147.07,147.49,218269.0,141.1852,141.4921,141.0413,141.4441,218269.0
2023-01-23 09:30:00,147.79,148.31,147.5,148.18,196031.0,141.7318,142.2305,141.4537,142.1058,196031.0
2023-01-23 10:00:00,148.19,148.69,148.15,148.62,154384.0,142.1154,142.5949,142.0771,142.5278,154384.0
2023-01-23 10:30:00,148.65,148.91,148.55,148.84,93973.0,142.5566,142.8059,142.4607,142.7388,93973.0
2023-01-23 11:00:00,148.84,149.51,148.84,149.1,165387.0,142.7388,143.3813,142.7388,142.9881,165387.0
2023-01-23 11:30:00,149.13,149.37,149.08,149.35,179315.0,143.0169,143.2471,142.9689,143.2279,179315.0
2023-01-23 12:00:00,149.35,149.35,148.95,149.25,83954.0,143.2279,143.2279,142.8443,143.132,83954.0
2023-01-23 12:30:00,149.25,149.58,149.24,149.53,172437.0,143.132,143.4485,143.1224,143.4005,172437.0
2023-01-23 13:00:00,149.54,149.7,149.5,149.62,138556.0,143.4101,143.5635,143.3717,143.4868,138556.0
2023-01-23 13:30:00,149.63,149.95,149.62,149.75,168781.0,143.4964,143.8033,143.4868,143.6115,168781.0
2023-01-23 14:00:00,149.73,149.73,149.11,149.16,79266.0,143.5923,143.5923,142.9977,143.0457,79266.0
2023-01-23 14:30:00,149.16,149.32,148.6,148.83,207910.0,143.0457,143.1991,142.5086,142.7292,207910.0
2023-01-23 15:00:00,148.84,149.16,148.72,149.01,144073.0,142.7388,143.0457,142.6237,142.9018,144073.0
2023-01-23 15:30:00,149.0,149.42,148.89,149.33,308613.0,142.8922,143.295,142.7867,143.2087,308613.0
2023-01-24 09:30:00,148.9,148.92,148.14,148.16,411244.0,142.7963,142.8155,142.0675,142.0867,411244.0
2023-01-24 10:00:00,148.15,148.85,148.03,148.62,165807.0,142.0771,142.7484,141.962,142.5278,165807.0
2023-01-24 10:30:00,148.61,149.29,148.46,149.2,79326.0,142.5182,143.1703,142.3744,143.084,79326.0
2023-01-24 11:00:00,149.23,149.32,149.0,149.29,161743.0,143.1128,143.1991,142.8922,143.1703,161743.0
2023-01-24 11:30:00,149.29,149.29,148.96,149.01,90528.0,143.1703,143.1703,142.8539,142.9018,90528.0
2023-01-24 12:00:00,149.0,149.18,148.7,149.13,103191.0,142.8922,143.0648,142.6045,143.0169,103191.0
2023-01-24 12:30:00,149.12,149.14,148.97,149.06,167952.0,143.0073,143.0265,142.8635,142.9498,167952.0
2023-01-24 13:00:00,149.05,149.2,148.86,149.14,80582.0,142.9402,143.084,142.758,143.0265,80582.0
2023-01-24 13:30:00,149.15,149.33,149.09,149.22,136913.0,143.0361,143.2087,142.9785,143.1032,136913.0
2023-01-24 14:00:00,149.22,149.23,148.93,149.08,212787.0,143.1032,143.1128,142.8251,142.9689,212787.0
2023-01-24 14:30:00,149.1,149.34,149.07,149.3,101795.0,142.9881,143.2183,142.9594,143.1799,101795.0
2023-01-24 15:00:00,149.3,149.37,149.08,149.19,81948.0,143.1799,143.2471,142.9689,143.0744,81948.0
2023-01-24 15:30:00,149.2,149.2,148.76,148.97,222496.0,143.084,143.084,142.6621,142.8635,222496.0
2023-01-25 09:30:00,147.73,147.9,147.08,147.14,584174.0,141.6743,141.8373,141.0509,141.1085,584174.0
2023-01-25 10:00:00,147.08,147.77,147.08,147.3,205812.0,141.0509,141.7126,141.0509,141.2619,205812.0
2023-01-25 10:30:00,147.31,147.5,146.94,147.41,158267.0,141.2715,141.4537,140.9167,141.3674,158267.0
2023-01-25 11:00:00,147.33,147.82,147.32,147.73,82050.0,141.2907,141.7606,141.2811,141.6743,82050.0
2023-01-25 11:30:00,147.77,148.2,147.64,148.02,69018.0,141.7126,142.125,141.588,141.9524,69018.0
2023-01-25 12:00:00,148.06,148.11,147.85,147.89,101490.0,141.9908,142.0387,141.7894,141.8277,101490.0
2023-01-25 12:30:00,147.9,148.17,147.9,148.12,86698.0,141.8373,142.0963,141.8373,142.0483,86698.0
2023-01-25 13:00:00,148.09,148.68,148.07,148.66,85088.0,142.0195,142.5853,142.0004,142.5662,85088.0
2023-01-25 13:30:00,148.68,148.86,148.54,148.79,440483.0,142.5853,142.758,142.4511,142.6908,440483.0
2023-01-25 14:00:00,148.86,149.17,148.71,148.83,173247.0,142.758,143.0553,142.6141,142.7292,173247.0
2023-01-25 14:30:00,148.86,149.12,148.66,149.11,130286.0,142.758,143.0073,142.5662,142.9977,130286.0
2023-01-25 15:00:00,149.06,149.35,148.98,149.15,197758.0,142.9498,143.2279,142.873,143.0361,197758.0
2023-01-25 15:30:00,149.2,149.34,148.95,149.3,340811.0,143.084,143.2183,142.8443,143.1799,340811.0
2023-01-26 09:30:00,150.15,150.49,149.14,149.39,216461.0,143.9951,144.3212,143.0265,143.2662,216461.0
2023-01-26 10:00:00,149.4,149.98,149.18,149.79,138039.0,143.2758,143.8321,143.0648,143.6498,138039.0
2023-01-26 10:30:00,149.82,149.98,148.99,149.14,962159.0,143.6786,143.8321,142.8826,143.0265,962159.0
2023-01-26 11:00:00,149.09,149.55,149.02,149.3,108408.0,142.9785,143.4197,142.9114,143.1799,108408.0
2023-01-26 11:30:00,149.31,149.58,149.27,149.53,76777.0,143.1895,143.4485,143.1512,143.4005,76777.0
2023-01-26 12:00:00,149.57,149.91,149.56,149.76,34419.0,143.4389,143.7649,143.4293,143.6211,34419.0
2023-01-26 12:30:00,149.73,149.9,149.52,149.71,200758.0,143.5923,143.7553,143.3909,143.5731,200758.0
2023-01-26 13:00:00,149.72,149.86,149.55,149.79,116960.0,143.5827,143.717,143.4197,143.6498,116960.0
2023-01-26 13:30:00,149.8,150.22,149.8,150.01,336199.0,143.6594,144.0622,143.6594,143.8608,336199.0
2023-01-26 14:00:00,150.0,150.14,149.87,149.94,157500.0,143.8512,143.9855,143.7266,143.7937,157500.0
2023-01-26 14:30:00,149.97,150.2,149.95,150.14,113350.0,143.8225,144.043,143.8033,143.9855,113350.0
2023-01-26 15:00:00,150.14,150.37,150.06,150.25,115952.0,143.9855,144.2061,143.9088,144.091,115952.0
2023-01-26 15:30:00,150.23,150.61,150.14,150.55,770817.0,144.0718,144.4362,143.9855,144.3787,770817.0
2023-01-27 09:30:00,150.21,150.7,150.0,150.5,285909.0,144.0526,144.5225,143.8512,144.3307,285909.0
2023-01-27 10:00:00,150.54,151.08,150.34,150.71,315482.0,144.3691,144.887,144.1773,144.5321,315482.0
2023-01-27 10:30:00,150.7,150.78,149.98,150.16,142194.0,144.5225,144.5993,143.8321,144.0047,142194.0
2023-01-27 11:00:00,150.15,150.4,149.99,150.36,161290.0,143.9951,144.2348,143.8416,144.1965,161290.0
2023-01-27 11:30:00,150.39,150.75,150.39,150.7,198495.0,144.2252,144.5705,144.2252,144.5225,198495.0
2023-01-27 12:00:00,150.69,150.92,150.57,150.72,190226.0,144.513,144.7335,144.3979,144.5417,190226.0
2023-01-27 12:30:00,150.69,151.01,150.69,150.91,98772.0,144.513,144.8198,144.513,144.7239,98772.0
2023-01-27 13:00:00,150.92,150.97,150.75,150.81,173097.0,144.7335,144.7815,144.5705,144.628,173097.0
2023-01-27 13:30:00,150.83,150.96,150.74,150.88,53774.0,144.6472,144.7719,144.5609,144.6952,53774.0
2023-01-27 14:00:00,150.89,151.15,150.85,151.12,63563.0,144.7048,144.9541,144.6664,144.9253,63563.0
2023-01-27 14:30:00,151.12,151.34,151.11,151.31,390461.0,144.9253,145.1363,144.9157,145.1075,390461.0
2023-01-27 15:00:00,151.31,151.54,151.15,151.33,161124.0,145.1075,145.3281,144.9541,145.1267,161124.0
2023-01-27 15:30:00,151.36,151.43,150.75,150.78,323526.0,145.1555,145.2226,144.5705,144.5993,323526.0
2023-01-30 09:30:00,149.73,150.6,149.71,150.42,736907.0,143.5923,144.4266,143.5731,144.254,736907.0
2023-01-30 10:00:00,150.41,150.86,150.33,150.56,167347.0,144.2444,144.676,144.1677,144.3883,167347.0
2023-01-30 10:30:00,150.55,150.56,149.82,150.15,85104.0,144.3787,144.3883,143.6786,143.9951,85104.0
2023-01-30 11:00:00,150.16,150.51,150.05,150.31,74396.0,144.0047,144.3403,143.8992,144.1485,74396.0
2023-01-30 11:30:00,150.31,150.38,149.88,150.18,132139.0,144.1485,144.2157,143.7362,144.0239,132139.0
2023-01-30 12:00:00,150.16,150.32,149.94,150.15,80161.0,144.0047,144.1581,143.7937,143.9951,80161.0
2023-01-30 12:30:00,150.15,150.16,149.8,149.87,106813.0,143.9951,144.0047,143.6594,143.7266,106813.0
2023-01-30 13:00:00,149.84,150.22,149.71,150.05,132670.0,143.6978,144.0622,143.5731,143.8992,132670.0
2023-01-30 13:30:00,150.0,150.0,149.76,149.94,110892.0,143.8512,143.8512,143.6211,143.7937,110892.0
2023-01-30 14:00:00,149.95,149.98,149.62,149.66,117340.0,143.8033,143.8321,143.4868,143.5252,117340.0
2023-01-30 14:30:00,149.65,149.75,149.41,149.55,48021.0,143.5156,143.6115,143.2854,143.4197,48021.0
2023-01-30 15:00:00,149.58,149.71,149.29,149.32,130937.0,143.4485,143.5731,143.1703,143.1991,130937.0
2023-01-30 15:30:00,149.31,149.63,149.1,149.21,249420.0,143.1895,143.4964,142.9881,143.0936,249420.0
2023-01-31 09:30:00,149.58,149.9,149.35,149.49,238697.0,143.4485,143.7553,143.2279,143.3621,238697.0
2023-01-31 10:00:00,149.51,149.95,149.24,149.95,253444.0,143.3813,143.8033,143.1224,143.8033,253444.0
2023-01-31 10:30:00,149.96,150.27,149.93,150.16,156345.0,143.8129,144.1102,143.7841,144.0047,156345.0
2023-01-31 11:00:00,150.2,150.41,150.16,150.26,151500.0,144.043,144.2444,144.0047,144.1006,151500.0
2023-01-31 11:30:00,150.22,150.4,150.16,150.36,70276.0,144.0622,144.2348,144.0047,144.1965,70276.0
2023-01-31 12:00:00,150.33,150.53,150.16,150.43,121612.0,144.1677,144.3595,144.0047,144.2636,121612.0
2023-01-31 12:30:00,150.42,150.64,150.39,150.59,56213.0,144.254,144.465,144.2252,144.4171,56213.0
2023-01-31 13:00:00,150.6,150.7,150.51,150.64,79477.0,144.4266,144.5225,144.3403,144.465,79477.0
2023-01-31 13:30:00,150.66,150.84,150.58,150.82,428561.0,144.4842,144.6568,144.4075,144.6376,428561.0
2023-01-31 14:00:00,150.86,150.94,150.8,150.87,78496.0,144.676,144.7527,144.6184,144.6856,78496.0
2023-01-31 14:30:00,150.88,150.97,150.79,150.89,325493.0,144.6952,144.7815,144.6089,144.7048,325493.0
2023-01-31 15:00:00,150.89,151.02,150.61,150.65,227931.0,144.7048,144.8294,144.4362,144.4746,227931.0
2023-01-31 15:30:00,150.66,151.73,150.66,151.73,500831.0,144.4842,145.5103,144.4842,145.5103,500831.0
2023-02-01 09:30:00,150.94,151.72,150.93,151.72,324731.0,144.7527,145.5007,144.7431,145.5007,324731.0
2023-02-01 10:00:00,151.73,151.77,151.11,151.44,235083.0,145.5103,145.5487,144.9157,145.2322,235083.0
2023-02-01 10:30:00,151.44,151.52,150.81,150.85,88246.0,145.2322,145.3089,144.628,144.6664,88246.0
2023-02-01 11:00:00,150.84,151.31,150.84,151.28,237816.0,144.6568,145.1075,144.6568,145.0788,237816.0
2023-02-01 11:30:00,151.26,151.36,150.98,150.98,156438.0,145.0596,145.1555,144.7911,144.7911,156438.0
2023-02-01 12:00:00,150.97,151.02,150.72,150.9,95494.0,144.7815,144.8294,144.5417,144.7143,95494.0
2023-02-01 12:30:00,150.9,150.96,150.81,150.81,54622.0,144.7143,144.7719,144.628,144.628,54622.0
2023-02-01 13:00:00,150.82,151.02,150.76,150.98,82400.0,144.6376,144.8294,144.5801,144.7911,82400.0
2023-02-01 13:30:00,150.99,151.23,150.85,151.04,62776.0,144.8007,145.0308,144.6664,144.8486,62776.0
2023-02-01 14:00:00,150.89,151.35,150.36,151.02,208639.0,144.7048,145.1459,144.1965,144.8294,208639.0
2023-02-01 14:30:00,151.04,152.92,150.23,152.54,442677.0,144.8486,146.6515,144.0718,146.2871,442677.0
2023-02-01 15:00:00,152.63,153.51,152.56,153.41,575718.0,146.3734,147.2174,146.3063,147.1215,575718.0
2023-02-01 15:30:00,153.39,154.29,153.01,153.32,622193.0,147.1023,147.9654,146.7379,147.0351,622193.0
2023-02-02 09:30:00,154.35,154.37,153.82,153.87,425380.0,148.0229,148.0421,147.5146,147.5626,425380.0
2023-02-02 10:00:00,153.92,154.47,153.7,154.41,166680.0,147.6105,148.138,147.3996,148.0805,166680.0
2023-02-02 10:30:00,154.46,155.44,154.44,155.35,226585.0,148.1284,149.0682,148.1092,148.9819,226585.0
2023-02-02 11:00:00,155.34,155.5,155.1,155.27,114989.0,148.9723,149.1258,148.7422,148.9052,114989.0
2023-02-02 11:30:00,155.28,155.39,154.97,155.0,132864.0,148.9148,149.0203,148.6175,148.6463,132864.0
2023-02-02 12:00:00,155.0,155.38,154.96,155.29,124234.0,148.6463,149.0107,148.6079,148.9244,124234.0
2023-02-02 12:30:00,155.3,155.43,155.15,155.36,468570.0,148.934,149.0587,148.7901,148.9915,468570.0
2023-02-02 13:00:00,155.36,155.61,155.2,155.25,217749.0,148.9915,149.2313,148.8381,148.886,217749.0
2023-02-02 13:30:00,155.25,155.66,155.24,155.66,481538.0,148.886,149.2792,148.8764,149.2792,481538.0
2023-02-02 14:00:00,155.65,155.72,154.71,154.75,191798.0,149.2696,149.3368,148.3682,148.4065,191798.0
2023-02-02 14:30:00,154.76,154.79,154.08,154.15,580281.0,148.4161,148.4449,147.764,147.8311,580281.0
2023-02-02 15:00:00,154.14,154.61,153.96,154.53,388882.0,147.8215,148.2723,147.6489,148.1955,388882.0
2023-02-02 15:30:00,154.57,155.04,154.34,154.92,355809.0,148.2339,148.6846,148.0133,148.5696,355809.0
2023-02-03 09:30:00,153.38,153.81,153.14,153.34,279385.0,147.0927,147.5051,146.8625,147.0543,279385.0
2023-02-03 10:00:00,153.31,153.93,152.95,153.73,320179.0,147.0256,147.6201,146.6803,147.4283,320179.0
2023-02-03 10:30:00,153.7,154.28,153.7,153.96,328576.0,147.3996,147.9558,147.3996,147.6489,328576.0
2023-02-03 11:00:00,153.96,154.22,153.9,154.14,123303.0,147.6489,147.8983,147.5914,147.8215,123303.0
2023-02-03 11:30:00,154.15,154.28,153.5,153.55,309991.0,147.8311,147.9558,147.2078,147.2557,309991.0
2023-02-03 12:00:00,153.56,154.14,153.51,154.08,211238.0,147.2653,147.8215,147.2174,147.764,211238.0
2023-02-03 12:30:00,154.03,154.24,153.48,153.51,145974.0,147.716,147.9174,147.1886,147.2174,145974.0
2023-02-03 13:00:00,153.52,153.55,153.02,153.1,374153.0,147.2269,147.2557,146.7474,146.8242,374153.0
2023-02-03 13:30:00,153.08,153.28,152.76,153.14,318798.0,146.805,146.9968,146.4981,146.8625,318798.0
2023-02-03 14:00:00,153.14,153.25,152.85,153.11,132120.0,146.8625,146.968,146.5844,146.8338,132120.0
2023-02-03 14:30:00,153.06,153.34,152.82,152.91,190336.0,146.7858,147.0543,146.5556,146.642,190336.0
2023-02-03 15:00:00,152.9,153.29,152.63,153.09,321160.0,146.6324,147.0064,146.3734,146.8146,321160.0
2023-02-03 15:30:00,153.07,153.27,152.75,153.09,475430.0,146.7954,146.9872,146.4885,146.8146,475430.0
2023-02-06 09:30:00,152.07,152.34,151.76,152.06,228386.0,145.8364,146.0953,145.5391,145.8268,228386.0
2023-02-06 10:00:00,152.11,152.25,151.6,151.66,115429.0,145.8747,146.009,145.3856,145.4432,115429.0
2023-02-06 10:30:00,151.61,152.19,151.47,152.13,253240.0,145.3952,145.9515,145.261,145.8939,253240.0
2023-02-06 11:00:00,152.11,152.42,152.05,152.35,70871.0,145.8747,146.172,145.8172,146.1049,70871.0
2023-02-06 11:30:00,152.41,152.46,151.85,151.85,45534.0,146.1624,146.2104,145.6254,145.6254,45534.0
2023-02-06 12:00:00,151.92,152.01,151.72,151.84,40168.0,145.6925,145.7788,145.5007,145.6158,40168.0
2023-02-06 12:30:00,151.84,152.08,151.84,151.86,78308.0,145.6158,145.846,145.6158,145.635,78308.0
2023-02-06 13:00:00,151.87,152.01,151.62,151.86,49700.0,145.6446,145.7788,145.4048,145.635,49700.0
2023-02-06 13:30:00,151.83,151.96,151.7,151.9,63377.0,145.6062,145.7309,145.4816,145.6734,63377.0
2023-02-06 14:00:00,151.94,152.23,151.94,151.99,184778.0,145.7117,145.9898,145.7117,145.7597,184778.0
2023-02-06 14:30:00,152.0,152.03,151.79,152.03,115498.0,145.7693,145.798,145.5679,145.798,115498.0
2023-02-06 15:00:00,152.03,152.04,151.62,151.69,68496.0,145.798,145.8076,145.4048,145.472,68496.0
2023-02-06 15:30:00,151.68,152.08,151.57,151.98,204491.0,145.4624,145.846,145.3569,145.7501,204491.0
2023-02-07 09:30:00,151.64,151.64,151.15,151.51,409243.0,145.424,145.424,144.9541,145.2993,409243.0
2023-02-07 10:00:00,151.49,151.54,150.98,151.08,480680.0,145.2802,145.3281,144.7911,144.887,480680.0
2023-02-07 10:30:00,151.05,151.3,151.03,151.07,50616.0,144.8582,145.0979,144.839,144.8774,50616.0
2023-02-07 11:00:00,151.09,151.49,151.08,151.38,97224.0,144.8966,145.2802,144.887,145.1747,97224.0
2023-02-07 11:30:00,151.41,151.69,151.41,151.57,82118.0,145.2034,145.472,145.2034,145.3569,82118.0
2023-02-07 12:00:00,151.58,151.78,151.55,151.59,463947.0,145.3665,145.5583,145.3377,145.3761,463947.0
2023-02-07 12:30:00,151.58,153.31,151.54,153.08,569579.0,145.3665,147.0256,145.3281,146.805,569579.0
2023-02-07 13:00:00,153.11,153.31,151.5,151.51,302097.0,146.8338,147.0256,145.2897,145.2993,302097.0
2023-02-07 13:30:00,151.47,151.5,150.77,151.29,186475.0,145.261,145.2897,144.5897,145.0884,186475.0
2023-02-07 14:00:00,151.32,152.6,151.32,152.39,217141.0,145.1171,146.3447,145.1171,146.1433,217141.0
2023-02-07 14:30:00,152.42,152.93,152.34,152.91,246749.0,146.172,146.6611,146.0953,146.642,246749.0
2023-02-07 15:00:00,152.91,153.28,152.6,153.24,285044.0,146.642,146.9968,146.3447,146.9584,285044.0
2023-02-07 15:30:00,153.23,153.85,153.04,153.37,228932.0,146.9488,147.5434,146.7666,147.0831,228932.0
2023-02-08 09:30:00,152.59,153.09,152.29,153.06,196856.0,146.3351,146.8146,146.0474,146.7858,196856.0
2023-02-08 10:00:00,153.05,153.14,152.7,152.75,132418.0,146.7762,146.8625,146.4406,146.4885,132418.0
2023-02-08 10:30:00,152.75,152.75,152.34,152.48,138543.0,146.4885,146.4885,146.0953,146.2296,138543.0
2023-02-08 11:00:00,152.47,152.47,151.82,151.99,204600.0,146.22,146.22,145.5966,145.7597,204600.0
2023-02-08 11:30:00,151.91,152.13,151.69,152.13,269473.0,145.6829,145.8939,145.472,145.8939,269473.0
2023-02-08 12:00:00,152.1,152.17,151.82,152.14,218355.0,145.8652,145.9323,145.5966,145.9035,218355.0
2023-02-08 12:30:00,152.16,152.26,151.86,152.26,81110.0,145.9227,146.0186,145.635,146.0186,81110.0
2023-02-08 13:00:00,152.26,152.51,152.2,152.22,175254.0,146.0186,146.2583,145.9611,145.9802,175254.0
2023-02-08 13:30:00,152.22,152.24,151.96,152.09,193916.0,145.9802,145.9994,145.7309,145.8556,193916.0
2023-02-08 14:00:00,152.05,152.34,151.86,152.02,263178.0,145.8172,146.0953,145.635,145.7884,263178.0
2023-02-08 14:30:00,152.0,152.12,151.78,152.08,143436.0,145.7693,145.8843,145.5583,145.846,143436.0
2023-02-08 15:00:00,152.06,152.1,151.6,151.86,138245.0,145.8268,145.8652,145.3856,145.635,138245.0
2023-02-08 15:30:00,151.83,152.06,151.73,151.89,274676.0,145.6062,145.8268,145.5103,145.6638,274676.0
2023-02-09 09:30:00,153.09,153.36,152.64,152.73,160931.0,146.8146,147.0735,146.383,146.4693,160931.0
2023-02-09 10:00:00,152.77,152.95,152.29,152.41,204886.0,146.5077,146.6803,146.0474,146.1624,204886.0
2023-02-09 10:30:00,152.39,152.72,152.37,152.61,94598.0,146.1433,146.4597,146.1241,146.3542,94598.0
2023-02-09 11:00:00,152.61,152.64,151.98,152.16,73744.0,146.3542,146.383,145.7501,145.9227,73744.0
2023-02-09 11:30:00,152.09,152.17,151.91,152.03,80238.0,145.8556,145.9323,145.6829,145.798,80238.0
2023-02-09 12:00:00,152.05,152.25,151.99,151.99,145692.0,145.8172,146.009,145.7597,145.7597,145692.0
2023-02-09 12:30:00,151.99,152.02,151.28,151.54,103656.0,145.7597,145.7884,145.0788,145.3281,103656.0
2023-02-09 13:00:00,151.56,151.6,151.33,151.41,134690.0,145.3473,145.3856,145.1267,145.2034,134690.0
2023-02-09 13:30:00,151.42,151.67,151.19,151.27,89118.0,145.213,145.4528,144.9925,145.0692,89118.0
2023-02-09 14:00:00,151.28,151.39,150.92,150.96,108303.0,145.0788,145.1843,144.7335,144.7719,108303.0
2023-02-09 14:30:00,150.97,151.19,150.9,151.03,182129.0,144.7815,144.9925,144.7143,144.839,182129.0
2023-02-09 15:00:00,151.0,151.03,150.31,150.39,166867.0,144.8102,144.839,144.1485,144.2252,166867.0
2023-02-09 15:30:00,150.37,150.86,150.06,150.47,273921.0,144.2061,144.676,143.9088,144.302,273921.0
2023-02-10 09:30:00,150.09,150.35,149.88,150.24,223895.0,143.9375,144.1869,143.7362,144.0814,223895.0
2023-02-10 10:00:00,150.25,150.83,149.81,150.73,300519.0,144.091,144.6472,143.669,144.5513,300519.0
2023-02-10 10:30:00,150.73,150.85,150.11,150.41,111398.0,144.5513,144.6664,143.9567,144.2444,111398.0
2023-02-10 11:00:00,150.37,150.69,150.36,150.5,127100.0,144.2061,144.513,144.1965,144.3307,127100.0
2023-02-10 11:30:00,150.5,150.6,150.31,150.38,154308.0,144.3307,144.4266,144.1485,144.2157,154308.0
2023-02-10 12:00:00,150.35,150.37,150.05,150.11,67862.0,144.1869,144.2061,143.8992,143.9567,67862.0
2023-02-10 12:30:00,150.21,150.59,150.19,150.58,249715.0,144.0526,144.4171,144.0334,144.4075,249715.0
2023-02-10 13:00:00,150.63,150.94,150.51,150.75,126680.0,144.4554,144.7527,144.3403,144.5705,126680.0
2023-02-10 13:30:00,150.68,150.74,150.42,150.48,81457.0,144.5034,144.5609,144.254,144.3116,81457.0
2023-02-10 14:00:00,150.45,150.56,150.29,150.41,56884.0,144.2828,144.3883,144.1293,144.2444,56884.0
2023-02-10 14:30:00,150.39,150.73,150.3,150.72,141258.0,144.2252,144.5513,144.1389,144.5417,141258.0
2023-02-10 15:00:00,150.74,150.89,150.49,150.61,159631.0,144.5609,144.7048,144.3212,144.4362,159631.0
2023-02-10 15:30:00,150.65,151.1,150.65,150.96,206280.0,144.4746,144.9061,144.4746,144.7719,206280.0
2023-02-13 09:30:00,151.14,151.58,150.85,151.54,138858.0,144.9445,145.3665,144.6664,145.3281,138858.0
2023-02-13 10:00:00,151.55,151.88,151.53,151.85,86260.0,145.3377,145.6542,145.3185,145.6254,86260.0
2023-02-13 10:30:00,151.88,152.2,151.76,152.11,133720.0,145.6542,145.9611,145.5391,145.8747,133720.0
2023-02-13 11:00:00,152.09,152.15,151.92,151.98,141451.0,145.8556,145.9131,145.6925,145.7501,141451.0
2023-02-13 11:30:00,151.97,152.24,151.8,152.1,117065.0,145.7405,145.9994,145.5775,145.8652,117065.0
2023-02-13 12:00:00,152.1,152.3,152.06,152.23,73056.0,145.8652,146.057,145.8268,145.9898,73056.0
2023-02-13 12:30:00,152.24,152.39,152.17,152.29,25513.0,145.9994,146.1433,145.9323,146.0474,25513.0
2023-02-13 13:00:00,152.32,152.39,152.15,152.35,62660.0,146.0761,146.1433,145.9131,146.1049,62660.0
2023-02-13 13:30:00,152.41,152.54,152.37,152.53,45938.0,146.1624,146.2871,146.1241,146.2775,45938.0
2023-02-13 14:00:00,152.55,152.61,152.27,152.28,52714.0,146.2967,146.3542,146.0282,146.0378,52714.0
2023-02-13 14:30:00,152.3,152.34,152.1,152.29,41458.0,146.057,146.0953,145.8652,146.0474,41458.0
2023-02-13 15:00:00,152.28,152.36,152.08,152.32,170150.0,146.0378,146.1145,145.846,146.0761,170150.0
2023-02-13 15:30:00,152.36,152.67,152.34,152.67,277945.0,146.1145,146.4118,146.0953,146.4118,277945.0
2023-02-14 09:30:00,152.26,152.85,151.48,152.75,347037.0,146.0186,146.5844,145.2706,146.4885,347037.0
2023-02-14 10:00:00,152.77,153.46,152.76,152.83,278299.0,146.5077,147.1694,146.4981,146.5652,278299.0
2023-02-14 10:30:00,152.84,152.94,151.4,151.7,186494.0,146.5748,146.6707,145.1938,145.4816,186494.0
2023-02-14 11:00:00,151.71,152.23,151.48,151.53,167439.0,145.4911,145.9898,145.2706,145.3185,167439.0
2023-02-14 11:30:00,151.52,151.52,151.02,151.37,121935.0,145.3089,145.3089,144.8294,145.1651,121935.0
2023-02-14 12:00:00,151.32,151.83,151.31,151.68,378422.0,145.1171,145.6062,145.1075,145.4624,378422.0
2023-02-14 12:30:00,151.66,151.95,151.64,151.89,87422.0,145.4432,145.7213,145.424,145.6638,87422.0
2023-02-14 13:00:00,151.87,152.73,151.86,152.39,159614.0,145.6446,146.4693,145.635,146.1433,159614.0
2023-02-14 13:30:00,152.42,152.53,152.18,152.33,66214.0,146.172,146.2775,145.9419,146.0857,66214.0
2023-02-14 14:00:00,152.34,152.52,151.96,152.37,121118.0,146.0953,146.2679,145.7309,146.1241,121118.0
2023-02-14 14:30:00,152.39,152.78,152.37,152.62,138213.0,146.1433,146.5173,146.1241,146.3638,138213.0
2023-02-14 15:00:00,152.63,152.72,152.36,152.53,147423.0,146.3734,146.4597,146.1145,146.2775,147423.0
2023-02-14 15:30:00,152.55,152.72,152.33,152.38,364289.0,146.2967,146.4597,146.0857,146.1337,364289.0
2023-02-15 09:30:00,151.6,151.91,151.3,151.52,152953.0,145.3856,145.6829,145.0979,145.3089,152953.0
2023-02-15 10:00:00,151.5,152.05,151.35,151.93,109275.0,145.2897,145.8172,145.1459,145.7021,109275.0
2023-02-15 10:30:00,151.92,152.18,151.82,151.92,158160.0,145.6925,145.9419,145.5966,145.6925,158160.0
2023-02-15 11:00:00,151.88,152.35,151.88,152.35,112220.0,145.6542,146.1049,145.6542,146.1049,112220.0
2023-02-15 11:30:00,152.36,152.54,152.1,152.36,163423.0,146.1145,146.2871,145.8652,146.1145,163423.0
2023-02-15 12:00:00,152.38,152.4,151.91,151.91,116955.0,146.1337,146.1529,145.6829,145.6829,116955.0
2023-02-15 12:30:00,151.93,152.27,151.9,152.15,60377.0,145.7021,146.0282,145.6734,145.9131,60377.0
2023-02-15 13:00:00,152.22,152.51,152.14,152.5,79110.0,145.9802,146.2583,145.9035,146.2488,79110.0
2023-02-15 13:30:00,152.5,152.72,152.45,152.72,46670.0,146.2488,146.4597,146.2008,146.4597,46670.0
2023-02-15 14:00:00,152.74,152.88,152.67,152.8,116718.0,146.4789,146.6132,146.4118,146.5365,116718.0
2023-02-15 14:30:00,152.83,152.91,152.57,152.59,72316.0,146.5652,146.642,146.3159,146.3351,72316.0
2023-02-15 15:00:00,152.61,152.84,152.6,152.75,100520.0,146.3542,146.5748,146.3447,146.4885,100520.0
2023-02-15 15:30:00,152.8,153.1,152.74,153.1,223707.0,146.5365,146.8242,146.4789,146.8242,223707.0
2023-02-16 09:30:00,151.29,151.52,150.93,151.11,237735.0,145.0884,145.3089,144.7431,144.9157,237735.0
2023-02-16 10:00:00,151.05,151.78,151.01,151.73,103012.0,144.8582,145.5583,144.8198,145.5103,103012.0
2023-02-16 10:30:00,151.75,152.12,151.73,151.94,90870.0,145.5295,145.8843,145.5103,145.7117,90870.0
2023-02-16 11:00:00,151.99,152.16,151.79,152.06,70002.0,145.7597,145.9227,145.5679,145.8268,70002.0
2023-02-16 11:30:00,152.12,152.33,151.98,152.16,65445.0,145.8843,146.0857,145.7501,145.9227,65445.0
2023-02-16 12:00:00,152.12,152.44,151.99,152.34,209707.0,145.8843,146.1912,145.7597,146.0953,209707.0
2023-02-16 12:30:00,152.32,152.63,152.31,152.37,156614.0,146.0761,146.3734,146.0665,146.1241,156614.0
2023-02-16 13:00:00,152.41,152.55,152.12,152.16,73608.0,146.1624,146.2967,145.8843,145.9227,73608.0
2023-02-16 13:30:00,152.17,152.49,152.09,152.42,45591.0,145.9323,146.2392,145.8556,146.172,45591.0
2023-02-16 14:00:00,152.44,152.68,152.36,152.62,78445.0,146.1912,146.4214,146.1145,146.3638,78445.0
2023-02-16 14:30:00,152.63,152.74,152.47,152.48,113800.0,146.3734,146.4789,146.22,146.2296,113800.0
2023-02-16 15:00:00,152.47,152.51,151.61,151.61,247853.0,146.22,146.2583,145.3952,145.3952,247853.0
2023-02-16 15:30:00,151.6,151.75,151.31,151.33,315394.0,145.3856,145.5295,145.1075,145.1267,315394.0
2023-02-17 09:30:00,150.71,150.8,149.81,149.93,196077.0,144.5321,144.6184,143.669,143.7841,196077.0
2023-02-17 10:00:00,149.96,150.94,149.96,150.66,108902.0,143.8129,144.7527,143.8129,144.4842,108902.0
2023-02-17 10:30:00,150.59,151.05,150.17,150.26,138711.0,144.4171,144.8582,144.0143,144.1006,138711.0
2023-02-17 11:00:00,150.25,150.38,150.01,150.07,162155.0,144.091,144.2157,143.8608,143.9184,162155.0
2023-02-17 11:30:00,150.08,150.43,149.94,150.2,81367.0,143.928,144.2636,143.7937,144.043,81367.0
2023-02-17 12:00:00,150.23,150.64,150.22,150.55,148126.0,144.0718,144.465,144.0622,144.3787,148126.0
2023-02-17 12:30:00,150.54,150.55,150.0,150.19,61107.0,144.3691,144.3787,143.8512,144.0334,61107.0
2023-02-17 13:00:00,150.2,150.55,150.12,150.31,57607.0,144.043,144.3787,143.9663,144.1485,57607.0
2023-02-17 13:30:00,150.3,150.46,150.22,150.4,70727.0,144.1389,144.2924,144.0622,144.2348,70727.0
2023-02-17 14:00:00,150.47,150.81,150.38,150.7,82044.0,144.302,144.628,144.2157,144.5225,82044.0
2023-02-17 14:30:00,150.69,151.01,150.65,150.97,65084.0,144.513,144.8198,144.4746,144.7815,65084.0
2023-02-17 15:00:00,150.95,151.1,150.76,150.79,38731.0,144.7623,144.9061,144.5801,144.6089,38731.0
2023-02-17 15:30:00,150.81,151.15,150.76,150.97,194884.0,144.628,144.9541,144.5801,144.7815,194884.0
2023-02-21 09:30:00,149.71,149.8,148.99,149.07,464103.0,143.5731,143.6594,142.8826,142.9594,464103.0
2023-02-21 10:00:00,148.98,149.14,148.65,148.75,103198.0,142.873,143.0265,142.5566,142.6525,103198.0
2023-02-21 10:30:00,148.68,148.96,148.48,148.52,172636.0,142.5853,142.8539,142.3935,142.4319,172636.0
2023-02-21 11:00:00,148.56,148.63,148.33,148.38,116587.0,142.4703,142.5374,142.2497,142.2976,116587.0
2023-02-21 11:30:00,148.4,148.44,148.13,148.2,253110.0,142.3168,142.3552,142.0579,142.125,253110.0
2023-02-21 12:00:00,148.18,148.27,148.02,148.08,118981.0,142.1058,142.1922,141.9524,142.0099,118981.0
2023-02-21 12:30:00,148.09,148.3,148.02,148.28,214335.0,142.0195,142.2209,141.9524,142.2017,214335.0
2023-02-21 13:00:00,148.28,148.33,147.92,147.96,72033.0,142.2017,142.2497,141.8565,141.8949,72033.0
2023-02-21 13:30:00,147.94,147.95,147.75,147.79,36823.0,141.8757,141.8853,141.6935,141.7318,36823.0
2023-02-21 14:00:00,147.79,147.81,147.52,147.73,60104.0,141.7318,141.751,141.4729,141.6743,60104.0
2023-02-21 14:30:00,147.72,148.03,147.68,147.95,83599.0,141.6647,141.962,141.6263,141.8853,83599.0
2023-02-21 15:00:00,147.95,148.06,147.79,147.92,222337.0,141.8853,141.9908,141.7318,141.8565,222337.0
2023-02-21 15:30:00,147.93,148.16,147.7,147.72,219712.0,141.8661,142.0867,141.6455,141.6647,219712.0
2023-02-22 09:30:00,147.85,148.35,147.84,148.12,361468.0,141.7894,142.2689,141.7798,142.0483,361468.0
2023-02-22 10:00:00,148.1,148.14,147.55,147.69,101834.0,142.0291,142.0675,141.5017,141.6359,101834.0
2023-02-22 10:30:00,147.67,147.94,147.32,147.9,251964.0,141.6167,141.8757,141.2811,141.8373,251964.0
2023-02-22 11:00:00,147.88,148.0,147.72,147.82,97593.0,141.8181,141.9332,141.6647,141.7606,97593.0
2023-02-22 11:30:00,147.81,148.02,147.78,147.99,39200.0,141.751,141.9524,141.7222,141.9236,39200.0
2023-02-22 12:00:00,147.96,148.28,147.88,148.17,82379.0,141.8949,142.2017,141.8181,142.0963,82379.0
2023-02-22 12:30:00,148.2,148.34,148.14,148.19,236228.0,142.125,142.2593,142.0675,142.1154,236228.0
2023-02-22 13:00:00,148.17,148.49,148.08,148.47,125248.0,142.0963,142.4031,142.0099,142.384,125248.0
2023-02-22 13:30:00,148.5,148.5,148.2,148.28,230124.0,142.4127,142.4127,142.125,142.2017,230124.0
2023-02-22 14:00:00,148.25,148.52,147.63,147.89,326206.0,142.173,142.4319,141.5784,141.8277,326206.0
2023-02-22 14:30:00,147.85,147.86,147.21,147.23,186697.0,141.7894,141.799,141.1756,141.1948,186697.0
2023-02-22 15:00:00,147.21,147.49,147.13,147.21,106587.0,141.1756,141.4441,141.0989,141.1756,106587.0
2023-02-22 15:30:00,147.19,147.58,146.99,147.57,340577.0,141.1564,141.5304,140.9646,141.5208,340577.0
2023-02-23 09:30:00,148.47,148.81,148.32,148.56,342563.0,142.384,142.71,142.2401,142.4703,342563.0
2023-02-23 10:00:00,148.58,148.7,148.12,148.34,66436.0,142.4894,142.6045,142.0483,142.2593,66436.0
2023-02-23 10:30:00,148.33,148.38,147.53,147.69,313280.0,142.2497,142.2976,141.4825,141.6359,313280.0
2023-02-23 11:00:00,147.67,147.9,147.18,147.26,118148.0,141.6167,141.8373,141.1468,141.2236,118148.0
2023-02-23 11:30:00,147.24,147.32,146.64,146.67,160483.0,141.2044,141.2811,140.629,140.6577,160483.0
2023-02-23 12:00:00,146.65,146.9,146.56,146.76,139506.0,140.6386,140.8783,140.5522,140.7441,139506.0
2023-02-23 12:30:00,146.77,147.06,146.69,147.05,112201.0,140.7536,141.0318,140.6769,141.0222,112201.0
2023-02-23 13:00:00,147.05,147.23,146.93,147.09,122641.0,141.0222,141.1948,140.9071,141.0605,122641.0
2023-02-23 13:30:00,147.11,147.31,146.97,147.21,86272.0,141.0797,141.2715,140.9454,141.1756,86272.0
2023-02-23 14:00:00,147.22,147.83,147.1,147.76,210235.0,141.1852,141.7702,141.0701,141.7031,210235.0
2023-02-23 14:30:00,147.79,148.04,147.76,147.89,86624.0,141.7318,141.9716,141.7031,141.8277,86624.0
2023-02-23 15:00:00,147.94,148.39,147.94,148.38,72960.0,141.8757,142.3072,141.8757,142.2976,72960.0
2023-02-23 15:30:00,148.4,148.47,148.03,148.14,298943.0,142.3168,142.384,141.962,142.0675,298943.0
2023-02-24 09:30:00,146.37,146.59,145.67,145.9,412317.0,140.37,140.581,139.6987,139.9193,412317.0
2023-02-24 10:00:00,145.94,146.35,145.78,145.95,254768.0,139.9577,140.3509,139.8042,139.9673,254768.0
2023-02-24 10:30:00,145.93,146.17,145.8,145.97,216812.0,139.9481,140.1782,139.8234,139.9864,216812.0
2023-02-24 11:00:00,145.98,146.55,145.94,146.46,264697.0,139.996,140.5427,139.9577,140.4563,264697.0
2023-02-24 11:30:00,146.48,146.92,146.34,146.64,206954.0,140.4755,140.8975,140.3413,140.629,206954.0
2023-02-24 12:00:00,146.67,146.75,146.41,146.53,127083.0,140.6577,140.7345,140.4084,140.5235,127083.0
2023-02-24 12:30:00,146.56,146.69,146.17,146.2,141777.0,140.5522,140.6769,140.1782,140.207,141777.0
2023-02-24 13:00:00,146.19,146.42,146.09,146.34,100048.0,140.1974,140.418,140.1015,140.3413,100048.0
2023-02-24 13:30:00,146.34,146.64,146.13,146.56,169904.0,140.3413,140.629,140.1399,140.5522,169904.0
2023-02-24 14:00:00,146.58,146.79,146.5,146.64,107182.0,140.5714,140.7728,140.4947,140.629,107182.0
2023-02-24 14:30:00,146.64,147.09,146.4,147.01,57021.0,140.629,141.0605,140.3988,140.9838,57021.0
2023-02-24 15:00:00,147.02,147.16,146.85,146.94,81835.0,140.9934,141.1277,140.8304,140.9167,81835.0
2023-02-24 15:30:00,146.95,146.98,146.42,146.87,352357.0,140.9263,140.955,140.418,140.8495,352357.0
2023-02-27 09:30:00,148.1,148.38,147.76,148.37,388861.0,142.0291,142.2976,141.7031,142.2881,388861.0
2023-02-27 10:00:00,148.36,148.67,148.3,148.45,90513.0,142.2785,142.5758,142.2209,142.3648,90513.0
2023-02-27 10:30:00,148.44,148.52,147.71,147.88,149412.0,142.3552,142.4319,141.6551,141.8181,149412.0
2023-02-27 11:00:00,147.95,148.1,147.62,147.64,119011.0,141.8853,142.0291,141.5688,141.588,119011.0
2023-02-27 11:30:00,147.65,147.7,147.35,147.55,87099.0,141.5976,141.6455,141.3099,141.5017,87099.0
2023-02-27 12:00:00,147.51,147.55,147.22,147.39,46341.0,141.4633,141.5017,141.1852,141.3482,46341.0
2023-02-27 12:30:00,147.4,147.58,147.4,147.54,125172.0,141.3578,141.5304,141.3578,141.4921,125172.0
2023-02-27 13:00:00,147.55,147.66,147.45,147.5,72752.0,141.5017,141.6072,141.4058,141.4537,72752.0
2023-02-27 13:30:00,147.56,147.59,147.29,147.58,64133.0,141.5113,141.54,141.2523,141.5304,64133.0
2023-02-27 14:00:00,147.58,147.75,147.34,147.42,104262.0,141.5304,141.6935,141.3003,141.377,104262.0
2023-02-27 14:30:00,147.41,147.46,147.1,147.18,55993.0,141.3674,141.4154,141.0701,141.1468,55993.0
2023-02-27 15:00:00,147.14,147.24,146.84,147.01,265555.0,141.1085,141.2044,140.8208,140.9838,265555.0
2023-02-27 15:30:00,147.0,147.08,146.68,147.05,298114.0,140.9742,141.0509,140.6673,141.0222,298114.0
2023-02-28 09:30:00,147.08,147.36,146.71,147.12,173537.0,141.0509,141.3195,140.6961,141.0893,173537.0
2023-02-28 10:00:00,147.11,147.5,147.0,147.19,290433.0,141.0797,141.4537,140.9742,141.1564,290433.0
2023-02-28 10:30:00,147.21,147.37,146.97,147.21,272810.0,141.1756,141.329,140.9454,141.1756,272810.0
2023-02-28 11:00:00,147.23,147.64,147.23,147.48,127439.0,141.1948,141.588,141.1948,141.4345,127439.0
2023-02-28 11:30:00,147.51,147.54,147.18,147.24,105769.0,141.4633,141.4921,141.1468,141.2044,105769.0
2023-02-28 12:00:00,147.27,147.57,147.23,147.53,125646.0,141.2331,141.5208,141.1948,141.4825,125646.0
2023-02-28 12:30:00,147.53,147.7,147.34,147.65,133044.0,141.4825,141.6455,141.3003,141.5976,133044.0
2023-02-28 13:00:00,147.66,147.76,147.59,147.68,39724.0,141.6072,141.7031,141.54,141.6263,39724.0
2023-02-28 13:30:00,147.67,147.74,147.52,147.6,66575.0,141.6167,141.6839,141.4729,141.5496,66575.0
2023-02-28 14:00:00,147.61,147.7,147.34,147.35,285375.0,141.5592,141.6455,141.3003,141.3099,285375.0
2023-02-28 14:30:00,147.38,147.46,147.16,147.18,108599.0,141.3386,141.4154,141.1277,141.1468,108599.0
2023-02-28 15:00:00,147.16,147.19,146.91,146.94,86059.0,141.1277,141.1564,140.8879,140.9167,86059.0
2023-02-28 15:30:00,146.94,147.01,146.6,146.61,425313.0,140.9167,140.9838,140.5906,140.6002,425313.0
2023-03-01 09:30:00,146.35,146.89,146.12,146.63,240729.0,140.3509,140.8687,140.1303,140.6194,240729.0
2023-03-01 10:00:00,146.67,146.81,145.97,146.25,234347.0,140.6577,140.792,139.9864,140.255,234347.0
2023-03-01 10:30:00,146.22,146.78,146.04,146.68,544669.0,140.2262,140.7632,140.0536,140.6673,544669.0
2023-03-01 11:00:00,146.66,146.66,145.74,146.09,89845.0,140.6481,140.6481,139.7659,140.1015,89845.0
2023-03-01 11:30:00,146.09,146.7,146.07,146.61,110926.0,140.1015,140.6865,140.0823,140.6002,110926.0
2023-03-01 12:00:00,146.56,146.85,146.52,146.7,73394.0,140.5522,140.8304,140.5139,140.6865,73394.0
2023-03-01 12:30:00,146.75,146.82,146.57,146.6,118563.0,140.7345,140.8016,140.5618,140.5906,118563.0
2023-03-01 13:00:00,146.58,146.58,146.34,146.37,31218.0,140.5714,140.5714,140.3413,140.37,31218.0
2023-03-01 13:30:00,146.38,146.38,146.15,146.32,142094.0,140.3796,140.3796,140.1591,140.3221,142094.0
2023-03-01 14:00:00,146.29,146.32,146.04,146.04,111614.0,140.2933,140.3221,140.0536,140.0536,111614.0
2023-03-01 14:30:00,146.04,146.08,145.85,146.02,96872.0,140.0536,140.0919,139.8714,140.0344,96872.0
2023-03-01 15:00:00,146.01,146.34,146.01,146.15,246661.0,140.0248,140.3413,140.0248,140.1591,246661.0
2023-03-01 15:30:00,146.14,146.5,146.14,146.35,348581.0,140.1495,140.4947,140.1495,140.3509,348581.0
2023-03-02 09:30:00,145.77,145.79,145.3,145.67,300614.0,139.7946,139.8138,139.3439,139.6987,300614.0
2023-03-02 10:00:00,145.67,146.04,145.52,145.94,566416.0,139.6987,140.0536,139.5549,139.9577,566416.0
2023-03-02 10:30:00,145.96,146.16,145.85,146.09,92388.0,139.9768,140.1686,139.8714,140.1015,92388.0
2023-03-02 11:00:00,146.1,146.27,145.96,146.02,143015.0,140.1111,140.2741,139.9768,140.0344,143015.0
2023-03-02 11:30:00,146.0,146.1,145.89,146.05,132548.0,140.0152,140.1111,139.9097,140.0632,132548.0
2023-03-02 12:00:00,146.06,146.16,145.94,146.14,74132.0,140.0727,140.1686,139.9577,140.1495,74132.0
2023-03-02 12:30:00,146.13,146.35,146.13,146.33,54882.0,140.1399,140.3509,140.1399,140.3317,54882.0
2023-03-02 13:00:00,146.33,146.36,146.17,146.18,48972.0,140.3317,140.3604,140.1782,140.1878,48972.0
2023-03-02 13:30:00,146.18,146.91,146.17,146.89,184292.0,140.1878,140.8879,140.1782,140.8687,184292.0
2023-03-02 14:00:00,146.92,147.24,146.85,147.2,567552.0,140.8975,141.2044,140.8304,141.166,567552.0
2023-03-02 14:30:00,147.22,147.27,146.97,147.13,116359.0,141.1852,141.2331,140.9454,141.0989,116359.0
2023-03-02 15:00:00,147.12,147.41,147.0,147.35,215297.0,141.0893,141.3674,140.9742,141.3099,215297.0
2023-03-02 15:30:00,147.37,147.79,147.33,147.48,315297.0,141.329,141.7318,141.2907,141.4345,315297.0
2023-03-03 09:30:00,148.18,148.33,147.87,148.15,326102.0,142.1058,142.2497,141.8085,142.0771,326102.0
2023-03-03 10:00:00,148.18,148.44,147.61,148.39,197517.0,142.1058,142.3552,141.5592,142.3072,197517.0
2023-03-03 10:30:00,148.39,148.46,148.19,148.24,215346.0,142.3072,142.3744,142.1154,142.1634,215346.0
2023-03-03 11:00:00,148.24,148.56,148.24,148.55,100304.0,142.1634,142.4703,142.1634,142.4607,100304.0
2023-03-03 11:30:00,148.53,148.91,148.51,148.85,116230.0,142.4415,142.8059,142.4223,142.7484,116230.0
2023-03-03 12:00:00,148.84,148.99,148.8,148.96,162082.0,142.7388,142.8826,142.7004,142.8539,162082.0
2023-03-03 12:30:00,148.97,149.2,148.89,149.17,204834.0,142.8635,143.084,142.7867,143.0553,204834.0
2023-03-03 13:00:00,149.17,149.27,149.09,149.19,98200.0,143.0553,143.1512,142.9785,143.0744,98200.0
2023-03-03 13:30:00,149.21,149.22,149.11,149.16,100526.0,143.0936,143.1032,142.9977,143.0457,100526.0
2023-03-03 14:00:00,149.16,149.44,149.06,149.44,123783.0,143.0457,143.3142,142.9498,143.3142,123783.0
2023-03-03 14:30:00,149.43,149.5,149.36,149.5,69231.0,143.3046,143.3717,143.2375,143.3717,69231.0
2023-03-03 15:00:00,149.53,149.72,149.44,149.53,249877.0,143.4005,143.5827,143.3142,143.4005,249877.0
2023-03-03 15:30:00,149.53,149.56,149.32,149.53,274100.0,143.4005,143.4293,143.1991,143.4005,274100.0
2023-03-06 09:30:00,149.72,149.83,149.51,149.77,119787.0,143.5827,143.6882,143.3813,143.6307,119787.0
2023-03-06 10:00:00,149.79,150.21,149.58,150.02,188497.0,143.6498,144.0526,143.4485,143.8704,188497.0
2023-03-06 10:30:00,150.03,150.14,149.86,149.87,304011.0,143.88,143.9855,143.717,143.7266,304011.0
2023-03-06 11:00:00,149.85,150.05,149.66,149.7,129906.0,143.7074,143.8992,143.5252,143.5635,129906.0
2023-03-06 11:30:00,149.71,149.78,149.57,149.75,152247.0,143.5731,143.6403,143.4389,143.6115,152247.0
2023-03-06 12:00:00,149.75,149.91,149.69,149.72,48207.0,143.6115,143.7649,143.5539,143.5827,48207.0
2023-03-06 12:30:00,149.7,149.72,149.28,149.34,123213.0,143.5635,143.5827,143.1608,143.2183,123213.0
2023-03-06 13:00:00,149.33,149.35,149.14,149.18,106475.0,143.2087,143.2279,143.0265,143.0648,106475.0
2023-03-06 13:30:00,149.18,149.21,148.8,148.88,147082.0,143.0648,143.0936,142.7004,142.7771,147082.0
2023-03-06 14:00:00,148.89,149.1,148.84,148.95,71402.0,142.7867,142.9881,142.7388,142.8443,71402.0
2023-03-06 14:30:00,148.95,149.03,148.83,148.88,51706.0,142.8443,142.921,142.7292,142.7771,51706.0
2023-03-06 15:00:00,148.89,149.02,148.61,148.62,164181.0,142.7867,142.9114,142.5182,142.5278,164181.0
2023-03-06 15:30:00,148.62,148.94,148.6,148.83,449902.0,142.5278,142.8347,142.5086,142.7292,449902.0
2023-03-07 09:30:00,148.87,149.02,148.67,148.92,131430.0,142.7676,142.9114,142.5758,142.8155,131430.0
2023-03-07 10:00:00,148.9,148.9,147.55,147.91,169927.0,142.7963,142.7963,141.5017,141.8469,169927.0
2023-03-07 10:30:00,147.87,148.35,147.26,147.27,151741.0,141.8085,142.2689,141.2236,141.2331,151741.0
2023-03-07 11:00:00,147.28,147.61,147.13,147.17,127613.0,141.2427,141.5592,141.0989,141.1372,127613.0
2023-03-07 11:30:00,147.2,147.47,147.05,147.08,130504.0,141.166,141.4249,141.0222,141.0509,130504.0
2023-03-07 12:00:00,147.07,147.84,147.05,147.47,304781.0,141.0413,141.7798,141.0222,141.4249,304781.0
2023-03-07 12:30:00,147.47,147.54,147.18,147.19,143128.0,141.4249,141.4921,141.1468,141.1564,143128.0
2023-03-07 13:00:00,147.18,147.21,146.78,146.85,116851.0,141.1468,141.1756,140.7632,140.8304,116851.0
2023-03-07 13:30:00,146.82,146.96,146.39,146.45,113548.0,140.8016,140.9359,140.3892,140.4468,113548.0
2023-03-07 14:00:00,146.44,146.65,146.42,146.44,220992.0,140.4372,140.6386,140.418,140.4372,220992.0
2023-03-07 14:30:00,146.45,146.51,146.21,146.27,223787.0,140.4468,140.5043,140.2166,140.2741,223787.0
2023-03-07 15:00:00,146.27,146.68,146.26,146.47,130804.0,140.2741,140.6673,140.2645,140.4659,130804.0
2023-03-07 15:30:00,146.5,146.85,146.38,146.42,343229.0,140.4947,140.8304,140.3796,140.418,343229.0
2023-03-08 09:30:00,146.49,146.78,146.15,146.75,384981.0,140.4851,140.7632,140.1591,140.7345,384981.0
2023-03-08 10:00:00,146.76,147.07,146.04,146.79,318430.0,140.7441,141.0413,140.0536,140.7728,318430.0
2023-03-08 10:30:00,146.83,147.17,146.56,146.65,185672.0,140.8112,141.1372,140.5522,140.6386,185672.0
2023-03-08 11:00:00,146.69,146.88,146.64,146.71,86623.0,140.6769,140.8591,140.629,140.6961,86623.0
2023-03-08 11:30:00,146.75,147.04,146.41,146.89,128108.0,140.7345,141.0126,140.4084,140.8687,128108.0
2023-03-08 12:00:00,146.92,146.94,146.39,146.43,87429.0,140.8975,140.9167,140.3892,140.4276,87429.0
2023-03-08 12:30:00,146.43,146.52,146.16,146.37,102105.0,140.4276,140.5139,140.1686,140.37,102105.0
2023-03-08 13:00:00,146.36,146.44,145.94,145.94,90773.0,140.3604,140.4372,139.9577,139.9577,90773.0
2023-03-08 13:30:00,145.95,146.09,145.88,145.99,226457.0,139.9673,140.1015,139.9001,140.0056,226457.0
2023-03-08 14:00:00,146.01,146.24,146.01,146.21,197601.0,140.0248,140.2454,140.0248,140.2166,197601.0
2023-03-08 14:30:00,146.22,146.26,146.05,146.06,235511.0,140.2262,140.2645,140.0632,140.0727,235511.0
2023-03-08 15:00:00,146.09,146.17,145.99,146.14,151042.0,140.1015,140.1782,140.0056,140.1495,151042.0
2023-03-08 15:30:00,146.16,146.8,146.14,146.77,297730.0,140.1686,140.7824,140.1495,140.7536,297730.0
2023-03-09 09:30:00,146.85,147.29,146.67,146.9,303920.0,140.8304,141.2523,140.6577,140.8783,303920.0
2023-03-09 10:00:00,146.92,147.15,146.45,146.69,75188.0,140.8975,141.1181,140.4468,140.6769,75188.0
2023-03-09 10:30:00,146.72,147.02,146.59,146.59,207139.0,140.7057,140.9934,140.581,140.581,207139.0
2023-03-09 11:00:00,146.59,146.61,146.28,146.28,133292.0,140.581,140.6002,140.2837,140.2837,133292.0
2023-03-09 11:30:00,146.28,146.37,146.14,146.16,49172.0,140.2837,140.37,140.1495,140.1686,49172.0
2023-03-09 12:00:00,146.16,146.27,145.85,146.25,124272.0,140.1686,140.2741,139.8714,140.255,124272.0
2023-03-09 12:30:00,146.24,146.27,145.8,145.85,74494.0,140.2454,140.2741,139.8234,139.8714,74494.0
2023-03-09 13:00:00,145.84,145.94,145.24,145.34,214968.0,139.8618,139.9577,139.2864,139.3823,214968.0
2023-03-09 13:30:00,145.33,145.38,144.74,144.86,202802.0,139.3727,139.4206,138.8069,138.9219,202802.0
2023-03-09 14:00:00,144.86,144.97,144.5,144.75,403326.0,138.9219,139.0274,138.5767,138.8164,403326.0
2023-03-09 14:30:00,144.75,144.76,144.18,144.2,232182.0,138.8164,138.826,138.2698,138.289,232182.0
2023-03-09 15:00:00,144.21,144.27,143.18,143.57,359086.0,138.2986,138.3561,137.3108,137.6848,359086.0
2023-03-09 15:30:00,143.54,144.0,143.43,143.52,643104.0,137.656,138.0972,137.5506,137.6369,643104.0
2023-03-10 09:30:00,143.13,143.13,141.08,141.78,1319866.0,137.2629,137.2629,135.2969,135.9682,1319866.0
2023-03-10 10:00:00,141.8,142.38,141.59,141.86,392568.0,135.9874,136.5436,135.786,136.0449,392568.0
2023-03-10 10:30:00,141.86,142.71,141.49,142.67,187348.0,136.0449,136.8601,135.6901,136.8217,187348.0
2023-03-10 11:00:00,142.66,143.31,142.37,143.25,458192.0,136.8121,137.4355,136.534,137.3779,458192.0
2023-03-10 11:30:00,143.23,143.52,142.0,142.06,414344.0,137.3588,137.6369,136.1792,136.2367,414344.0
2023-03-10 12:00:00,142.07,142.22,141.31,141.54,438876.0,136.2463,136.3902,135.5175,135.738,438876.0
2023-03-10 12:30:00,141.58,142.03,141.07,141.1,130669.0,135.7764,136.2079,135.2873,135.3161,130669.0
2023-03-10 13:00:00,141.09,141.29,140.12,140.3,212213.0,135.3065,135.4983,134.3762,134.5489,212213.0
2023-03-10 13:30:00,140.34,140.36,139.65,139.88,306838.0,134.5872,134.6064,133.9255,134.1461,306838.0
2023-03-10 14:00:00,139.9,140.93,139.9,140.2,479607.0,134.1653,135.153,134.1653,134.453,479607.0
2023-03-10 14:30:00,140.19,141.41,140.19,141.03,342828.0,134.4434,135.6134,134.4434,135.2489,342828.0
2023-03-10 15:00:00,140.97,141.24,140.43,140.73,390494.0,135.1914,135.4503,134.6735,134.9612,390494.0
2023-03-10 15:30:00,140.72,140.8,140.01,140.44,510021.0,134.9516,135.0284,134.2707,134.6831,510021.0
2023-03-13 09:30:00,138.01,139.34,137.02,138.98,963778.0,132.3527,133.6282,131.4033,133.283,963778.0
2023-03-13 10:00:00,138.95,139.48,137.96,138.02,499972.0,133.2542,133.7625,132.3048,132.3623,499972.0
2023-03-13 10:30:00,138.11,139.74,138.06,139.69,672538.0,132.4486,134.0118,132.4007,133.9639,672538.0
2023-03-13 11:00:00,139.7,140.69,139.48,140.64,486939.0,133.9735,134.9229,133.7625,134.8749,486939.0
2023-03-13 11:30:00,140.67,140.7,139.46,140.01,470019.0,134.9037,134.9325,133.7433,134.2707,470019.0
2023-03-13 12:00:00,140.01,140.65,139.31,139.61,408144.0,134.2707,134.8845,133.5994,133.8871,408144.0
2023-03-13 12:30:00,139.62,139.95,138.89,139.1,362115.0,133.8967,134.2132,133.1967,133.398,362115.0
2023-03-13 13:00:00,139.14,139.48,138.63,139.08,312721.0,133.4364,133.7625,132.9473,133.3789,312721.0
2023-03-13 13:30:00,139.07,139.74,138.72,139.64,591517.0,133.3693,134.0118,133.0336,133.9159,591517.0
2023-03-13 14:00:00,139.64,140.13,139.59,139.87,353216.0,133.9159,134.3858,133.868,134.1365,353216.0
2023-03-13 14:30:00,139.9,140.32,139.59,139.87,376432.0,134.1653,134.568,133.868,134.1365,376432.0
2023-03-13 15:00:00,139.84,140.01,138.79,138.99,364668.0,134.1077,134.2707,133.1008,133.2926,364668.0
2023-03-13 15:30:00,138.98,139.56,138.67,138.73,690840.0,133.283,133.8392,132.9857,133.0432,690840.0
2023-03-14 09:30:00,141.22,141.46,140.75,141.03,435710.0,135.4311,135.6613,134.9804,135.2489,435710.0
2023-03-14 10:00:00,141.05,141.51,140.75,141.48,314888.0,135.2681,135.7093,134.9804,135.6805,314888.0
2023-03-14 10:30:00,141.48,141.78,141.34,141.36,167266.0,135.6805,135.9682,135.5462,135.5654,167266.0
2023-03-14 11:00:00,141.38,141.95,141.34,141.79,127874.0,135.5846,136.1312,135.5462,135.9778,127874.0
2023-03-14 11:30:00,141.81,141.87,141.51,141.54,203215.0,135.997,136.0545,135.7093,135.738,203215.0
2023-03-14 12:00:00,141.53,141.67,141.18,141.18,99396.0,135.7284,135.8627,135.3928,135.3928,99396.0
2023-03-14 12:30:00,141.18,141.47,140.9,140.99,127778.0,135.3928,135.6709,135.1243,135.2106,127778.0
2023-03-14 13:00:00,140.99,141.08,139.75,140.24,290160.0,135.2106,135.2969,134.0214,134.4913,290160.0
2023-03-14 13:30:00,140.19,140.46,139.87,139.99,130898.0,134.4434,134.7023,134.1365,134.2516,130898.0
2023-03-14 14:00:00,140.0,140.15,139.44,140.02,186556.0,134.2612,134.405,133.7241,134.2803,186556.0
2023-03-14 14:30:00,140.01,140.21,139.74,139.79,136999.0,134.2707,134.4625,134.0118,134.0598,136999.0
2023-03-14 15:00:00,139.81,139.96,139.11,139.5,236245.0,134.0789,134.2228,133.4076,133.7817,236245.0
2023-03-14 15:30:00,139.51,140.78,139.43,140.68,619716.0,133.7912,135.0092,133.7145,134.9133,619716.0
2023-03-15 09:30:00,138.11,138.64,137.53,137.68,914759.0,132.4486,132.9569,131.8924,132.0363,914759.0
2023-03-15 10:00:00,137.68,138.4,137.48,137.82,274501.0,132.0363,132.7267,131.8445,132.1705,274501.0
2023-03-15 10:30:00,137.82,138.19,137.29,137.92,410304.0,132.1705,132.5253,131.6622,132.2664,410304.0
2023-03-15 11:00:00,137.92,138.43,137.76,137.97,419610.0,132.2664,132.7555,132.113,132.3144,419610.0
2023-03-15 11:30:00,137.97,138.17,137.44,137.52,402620.0,132.3144,132.5062,131.8061,131.8828,402620.0
2023-03-15 12:00:00,137.52,137.7,136.96,137.2,397088.0,131.8828,132.0554,131.3458,131.5759,397088.0
2023-03-15 12:30:00,137.18,137.41,136.67,136.88,247282.0,131.5568,131.7773,131.0677,131.269,247282.0
2023-03-15 13:00:00,136.87,137.61,136.71,137.57,381451.0,131.2595,131.9691,131.106,131.9308,381451.0
2023-03-15 13:30:00,137.57,137.66,136.99,137.48,335694.0,131.9308,132.0171,131.3745,131.8445,335694.0
2023-03-15 14:00:00,137.52,138.68,137.16,138.28,328386.0,131.8828,132.9953,131.5376,132.6117,328386.0
2023-03-15 14:30:00,138.34,138.63,137.83,138.35,423126.0,132.6692,132.9473,132.1801,132.6788,423126.0
2023-03-15 15:00:00,138.37,138.61,137.89,138.44,291247.0,132.698,132.9281,132.2376,132.7651,291247.0
2023-03-15 15:30:00,138.46,138.65,137.8,138.65,658903.0,132.7843,132.9665,132.1513,132.9665,658903.0
2023-03-16 09:30:00,137.52,138.23,137.35,138.19,473570.0,131.8828,132.5637,131.7198,132.5253,473570.0
2023-03-16 10:00:00,138.15,138.24,137.14,137.58,273376.0,132.487,132.5733,131.5184,131.9404,273376.0
2023-03-16 10:30:00,137.6,139.32,137.54,139.09,917240.0,131.9595,133.609,131.902,133.3885,917240.0
2023-03-16 11:00:00,139.08,139.69,138.84,139.51,489957.0,133.3789,133.9639,133.1487,133.7912,489957.0
2023-03-16 11:30:00,139.58,139.98,139.3,139.73,510042.0,133.8584,134.242,133.5898,134.0022,510042.0
2023-03-16 12:00:00,139.72,139.78,139.16,139.6,796762.0,133.9926,134.0502,133.4556,133.8776,796762.0
2023-03-16 12:30:00,139.62,140.26,139.31,140.22,339339.0,133.8967,134.5105,133.5994,134.4721,339339.0
2023-03-16 13:00:00,140.21,140.69,140.06,140.24,212005.0,134.4625,134.9229,134.3187,134.4913,212005.0
2023-03-16 13:30:00,140.24,140.29,139.94,140.15,190972.0,134.4913,134.5393,134.2036,134.405,190972.0
2023-03-16 14:00:00,140.15,140.18,139.72,139.91,199754.0,134.405,134.4338,133.9926,134.1748,199754.0
2023-03-16 14:30:00,139.93,140.16,139.57,140.14,130546.0,134.194,134.4146,133.8488,134.3954,130546.0
2023-03-16 15:00:00,140.17,140.49,140.09,140.46,136532.0,134.4242,134.7311,134.3475,134.7023,136532.0
2023-03-16 15:30:00,140.48,140.64,140.23,140.44,459219.0,134.7215,134.8749,134.4817,134.6831,459219.0
2023-03-17 09:30:00,139.96,139.96,138.94,139.04,706187.0,134.2228,134.2228,133.2446,133.3405,706187.0
2023-03-17 10:00:00,139.07,139.69,138.16,138.47,508529.0,133.3693,133.9639,132.4966,132.7939,508529.0
2023-03-17 10:30:00,138.5,138.57,137.86,138.04,447838.0,132.8226,132.8898,132.2089,132.3815,447838.0
2023-03-17 11:00:00,138.01,138.41,137.75,137.98,181147.0,132.3527,132.7363,132.1034,132.324,181147.0
2023-03-17 11:30:00,137.94,138.23,137.67,137.94,273242.0,132.2856,132.5637,132.0267,132.2856,273242.0
2023-03-17 12:00:00,137.94,138.43,137.93,138.41,115045.0,132.2856,132.7555,132.276,132.7363,115045.0
2023-03-17 12:30:00,138.39,138.75,138.06,138.16,183577.0,132.7172,133.0624,132.4007,132.4966,183577.0
2023-03-17 13:00:00,138.21,138.58,138.11,138.35,152693.0,132.5445,132.8994,132.4486,132.6788,152693.0
2023-03-17 13:30:00,138.34,138.55,138.1,138.35,155517.0,132.6692,132.8706,132.439,132.6788,155517.0
2023-03-17 14:00:00,138.37,138.53,137.65,137.69,209788.0,132.698,132.8514,132.0075,132.0458,209788.0
2023-03-17 14:30:00,137.67,138.12,137.58,138.01,150383.0,132.0267,132.4582,131.9404,132.3527,150383.0
2023-03-17 15:00:00,138.01,138.4,137.79,138.35,230769.0,132.3527,132.7267,132.1417,132.6788,230769.0
2023-03-17 15:30:00,138.36,138.37,137.83,138.03,474549.0,132.6884,132.698,132.1801,132.3719,474549.0
2023-03-20 09:30:00,137.89,139.08,137.89,138.98,604393.0,132.8948,134.0417,132.8948,133.9453,604393.0
2023-03-20 10:00:00,138.97,139.25,138.55,139.15,264223.0,133.9357,134.2056,133.5309,134.1092,264223.0
2023-03-20 10:30:00,139.15,139.42,138.95,139.37,145807.0,134.1092,134.3694,133.9164,134.3212,145807.0
2023-03-20 11:00:00,139.38,139.67,139.14,139.57,292545.0,134.3309,134.6104,134.0996,134.514,292545.0
2023-03-20 11:30:00,139.55,139.58,138.99,139.0,139942.0,134.4947,134.5236,133.955,133.9646,139942.0
2023-03-20 12:00:00,139.02,139.07,138.29,138.65,245306.0,133.9839,134.0321,133.2803,133.6273,245306.0
2023-03-20 12:30:00,138.65,139.21,138.59,139.13,113925.0,133.6273,134.167,133.5695,134.0899,113925.0
2023-03-20 13:00:00,139.14,139.47,139.13,139.28,92481.0,134.0996,134.4176,134.0899,134.2345,92481.0
2023-03-20 13:30:00,139.31,139.38,138.95,139.01,70096.0,134.2634,134.3309,133.9164,133.9743,70096.0
2023-03-20 14:00:00,139.03,139.07,138.76,138.95,95846.0,133.9935,134.0321,133.7333,133.9164,95846.0
2023-03-20 14:30:00,138.93,139.02,138.56,138.8,139471.0,133.8972,133.9839,133.5406,133.7719,139471.0
2023-03-20 15:00:00,138.77,139.03,138.67,138.97,97892.0,133.743,133.9935,133.6466,133.9357,97892.0
2023-03-20 15:30:00,138.97,139.36,138.94,139.16,388906.0,133.9357,134.3116,133.9068,134.1188,388906.0
2023-03-21 09:30:00,140.7,141.11,140.7,140.99,239014.0,135.603,135.9982,135.603,135.8825,239014.0
2023-03-21 10:00:00,141.03,141.12,140.31,140.5,260006.0,135.9211,136.0078,135.2272,135.4103,260006.0
2023-03-21 10:30:00,140.49,140.77,140.33,140.47,157470.0,135.4006,135.6705,135.2464,135.3814,157470.0
2023-03-21 11:00:00,140.5,140.95,140.49,140.85,62320.0,135.4103,135.844,135.4006,135.7476,62320.0
2023-03-21 11:30:00,140.86,140.97,140.31,140.35,145731.0,135.7572,135.8633,135.2272,135.2657,145731.0
2023-03-21 12:00:00,140.34,140.52,140.26,140.44,207190.0,135.2561,135.4296,135.179,135.3525,207190.0
2023-03-21 12:30:00,140.5,140.56,140.21,140.28,158952.0,135.4103,135.4681,135.1308,135.1983,158952.0
2023-03-21 13:00:00,140.27,140.46,140.13,140.45,38659.0,135.1886,135.3717,135.0537,135.3621,38659.0
2023-03-21 13:30:00,140.51,140.59,140.15,140.18,35028.0,135.4199,135.497,135.073,135.1019,35028.0
2023-03-21 14:00:00,140.19,140.47,140.13,140.42,71890.0,135.1115,135.3814,135.0537,135.3332,71890.0
2023-03-21 14:30:00,140.45,140.69,140.38,140.6,100426.0,135.3621,135.5934,135.2946,135.5067,100426.0
2023-03-21 15:00:00,140.59,140.93,140.59,140.81,110678.0,135.497,135.8247,135.497,135.7091,110678.0
2023-03-21 15:30:00,140.84,141.26,140.73,140.99,236812.0,135.738,136.1428,135.632,135.8825,236812.0
2023-03-22 09:30:00,140.99,140.99,140.37,140.6,331911.0,135.8825,135.8825,135.285,135.5067,331911.0
2023-03-22 10:00:00,140.63,141.04,140.57,141.03,101279.0,135.5356,135.9307,135.4777,135.9211,101279.0
2023-03-22 10:30:00,141.05,141.05,140.73,140.76,235426.0,135.9404,135.9404,135.632,135.6609,235426.0
2023-03-22 11:00:00,140.75,140.82,140.36,140.39,346165.0,135.6512,135.7187,135.2754,135.3043,346165.0
2023-03-22 11:30:00,140.42,140.48,140.22,140.33,129736.0,135.3332,135.391,135.1404,135.2464,129736.0
2023-03-22 12:00:00,140.34,140.35,140.12,140.27,163539.0,135.2561,135.2657,135.0441,135.1886,163539.0
2023-03-22 12:30:00,140.26,140.29,140.04,140.04,152500.0,135.179,135.2079,134.9669,134.9669,152500.0
2023-03-22 13:00:00,140.02,140.13,139.83,140.1,108059.0,134.9477,135.0537,134.7646,135.0248,108059.0
2023-03-22 13:30:00,140.11,140.25,140.04,140.22,199018.0,135.0344,135.1693,134.9669,135.1404,199018.0
2023-03-22 14:00:00,140.24,141.3,140.2,140.55,305169.0,135.1597,136.1813,135.1212,135.4585,305169.0
2023-03-22 14:30:00,140.58,141.49,139.72,140.16,575635.0,135.4874,136.3644,134.6585,135.0826,575635.0
2023-03-22 15:00:00,140.13,140.5,139.1,140.22,698472.0,135.0537,135.4103,134.061,135.1404,698472.0
2023-03-22 15:30:00,140.22,140.29,137.68,137.77,824431.0,135.1404,135.2079,132.6924,132.7792,824431.0
2023-03-23 09:30:00,138.52,138.95,138.38,138.76,564272.0,133.502,133.9164,133.3671,133.7333,564272.0
2023-03-23 10:00:00,138.77,139.09,138.71,138.87,396148.0,133.743,134.0514,133.6851,133.8393,396148.0
2023-03-23 10:30:00,138.9,139.65,138.81,139.55,188812.0,133.8682,134.5911,133.7815,134.4947,188812.0
2023-03-23 11:00:00,139.56,139.89,139.4,139.41,160323.0,134.5043,134.8224,134.3501,134.3598,160323.0
2023-03-23 11:30:00,139.42,139.65,139.36,139.42,131940.0,134.3694,134.5911,134.3116,134.3694,131940.0
2023-03-23 12:00:00,139.39,139.45,138.97,139.09,148763.0,134.3405,134.3983,133.9357,134.0514,148763.0
2023-03-23 12:30:00,139.12,139.2,138.63,138.71,155257.0,134.0803,134.1574,133.608,133.6851,155257.0
2023-03-23 13:00:00,138.68,138.86,138.04,138.24,127560.0,133.6562,133.8297,133.0394,133.2322,127560.0
2023-03-23 13:30:00,138.23,138.53,138.02,138.05,379162.0,133.2225,133.5116,133.0201,133.049,379162.0
2023-03-23 14:00:00,138.06,138.26,137.3,137.32,1209507.0,133.0587,133.2514,132.3262,132.3455,1209507.0
2023-03-23 14:30:00,137.31,137.47,136.43,137.01,1427563.0,132.3358,132.49,131.4877,132.0467,1427563.0
2023-03-23 15:00:00,137.02,137.98,136.37,136.83,751334.0,132.0563,132.9816,131.4299,131.8732,751334.0
2023-03-23 15:30:00,136.82,137.96,136.62,137.33,783557.0,131.8636,132.9623,131.6708,132.3551,783557.0
2023-03-24 09:30:00,136.61,136.7,135.79,136.64,1304287.0,131.6612,131.7479,130.8709,131.6901,1304287.0
2023-03-24 10:00:00,136.65,137.16,136.17,137.08,576104.0,131.6998,132.1913,131.2371,132.1142,576104.0
2023-03-24 10:30:00,137.09,137.27,136.38,136.6,132696.0,132.1238,132.2973,131.4395,131.6516,132696.0
2023-03-24 11:00:00,136.61,136.77,136.1,136.53,169217.0,131.6612,131.8154,131.1697,131.5841,169217.0
2023-03-24 11:30:00,136.51,137.41,136.41,137.39,375922.0,131.5648,132.4322,131.4684,132.4129,375922.0
2023-03-24 12:00:00,137.4,137.69,137.03,137.21,232266.0,132.4226,132.7021,132.066,132.2395,232266.0
2023-03-24 12:30:00,137.28,137.83,137.19,137.67,365243.0,132.3069,132.837,132.2202,132.6828,365243.0
2023-03-24 13:00:00,137.67,137.92,137.43,137.73,114534.0,132.6828,132.9237,132.4515,132.7406,114534.0
2023-03-24 13:30:00,137.77,137.99,137.54,137.73,269180.0,132.7792,132.9912,132.5575,132.7406,269180.0
2023-03-24 14:00:00,137.74,138.12,137.7,137.92,90205.0,132.7503,133.1165,132.7117,132.9237,90205.0
2023-03-24 14:30:00,137.94,138.3,137.93,138.13,93932.0,132.943,133.29,132.9334,133.1261,93932.0
2023-03-24 15:00:00,138.14,138.56,137.94,138.47,502197.0,133.1358,133.5406,132.943,133.4538,502197.0
2023-03-24 15:30:00,138.48,138.62,138.12,138.53,1039970.0,133.4635,133.5984,133.1165,133.5116,1039970.0
2023-03-27 09:30:00,139.71,140.15,139.48,139.65,698950.0,134.6489,135.073,134.4272,134.5911,698950.0
2023-03-27 10:00:00,139.63,139.69,139.2,139.3,138301.0,134.5718,134.6296,134.1574,134.2538,138301.0
2023-03-27 10:30:00,139.25,139.37,138.99,139.05,304301.0,134.2056,134.3212,133.955,134.0128,304301.0
2023-03-27 11:00:00,139.1,139.24,138.86,139.22,145620.0,134.061,134.1959,133.8297,134.1767,145620.0
2023-03-27 11:30:00,139.23,139.43,139.04,139.27,317578.0,134.1863,134.379,134.0032,134.2248,317578.0
2023-03-27 12:00:00,139.21,139.6,139.12,139.53,192987.0,134.167,134.5429,134.0803,134.4754,192987.0
2023-03-27 12:30:00,139.54,139.61,139.39,139.53,82948.0,134.4851,134.5525,134.3405,134.4754,82948.0
2023-03-27 13:00:00,139.53,139.81,139.45,139.79,42705.0,134.4754,134.7453,134.3983,134.726,42705.0
2023-03-27 13:30:00,139.79,139.93,139.67,139.68,68095.0,134.726,134.8609,134.6104,134.62,68095.0
2023-03-27 14:00:00,139.7,139.85,139.55,139.84,117819.0,134.6393,134.7838,134.4947,134.7742,117819.0
2023-03-27 14:30:00,139.84,140.05,139.83,140.02,57805.0,134.7742,134.9766,134.7646,134.9477,57805.0
2023-03-27 15:00:00,140.05,140.11,139.74,139.91,70287.0,134.9766,135.0344,134.6778,134.8417,70287.0
2023-03-27 15:30:00,139.98,139.99,139.31,139.46,332555.0,134.9091,134.9188,134.2634,134.408,332555.0
2023-03-28 09:30:00,139.23,139.98,139.21,139.82,142134.0,134.1863,134.9091,134.167,134.7549,142134.0
2023-03-28 10:00:00,139.8,140.13,139.64,139.89,91259.0,134.7356,135.0537,134.5814,134.8224,91259.0
2023-03-28 10:30:00,139.94,139.94,139.45,139.62,51812.0,134.8706,134.8706,134.3983,134.5622,51812.0
2023-03-28 11:00:00,139.63,139.89,139.59,139.84,54565.0,134.5718,134.8224,134.5332,134.7742,54565.0
2023-03-28 11:30:00,139.86,140.03,139.8,139.96,46216.0,134.7935,134.9573,134.7356,134.8898,46216.0
2023-03-28 12:00:00,139.98,140.0,139.75,139.79,43361.0,134.9091,134.9284,134.6875,134.726,43361.0
2023-03-28 12:30:00,139.78,139.91,139.69,139.73,72841.0,134.7164,134.8417,134.6296,134.6682,72841.0
2023-03-28 13:00:00,139.78,139.8,139.45,139.48,46546.0,134.7164,134.7356,134.3983,134.4272,46546.0
2023-03-28 13:30:00,139.48,139.52,139.1,139.16,101532.0,134.4272,134.4658,134.061,134.1188,101532.0
2023-03-28 14:00:00,139.17,139.34,139.12,139.27,160292.0,134.1285,134.2923,134.0803,134.2248,160292.0
2023-03-28 14:30:00,139.27,139.54,139.18,139.53,186009.0,134.2248,134.4851,134.1381,134.4754,186009.0
2023-03-28 15:00:00,139.54,139.68,139.36,139.4,104761.0,134.4851,134.62,134.3116,134.3501,104761.0
2023-03-28 15:30:00,139.4,139.76,139.33,139.74,239878.0,134.3501,134.6971,134.2827,134.6778,239878.0
2023-03-29 09:30:00,141.0,141.37,140.91,141.14,427056.0,135.8922,136.2488,135.8054,136.0271,427056.0
2023-03-29 10:00:00,141.16,141.32,140.99,141.13,173042.0,136.0464,136.2006,135.8825,136.0175,173042.0
2023-03-29 10:30:00,141.14,141.23,140.83,140.85,154014.0,136.0271,136.1138,135.7283,135.7476,154014.0
2023-03-29 11:00:00,140.85,141.12,140.83,141.02,88825.0,135.7476,136.0078,135.7283,135.9114,88825.0
2023-03-29 11:30:00,141.02,141.3,141.02,141.27,53798.0,135.9114,136.1813,135.9114,136.1524,53798.0
2023-03-29 12:00:00,141.27,141.33,141.15,141.28,62780.0,136.1524,136.2102,136.0367,136.162,62780.0
2023-03-29 12:30:00,141.29,141.39,141.14,141.19,129082.0,136.1717,136.268,136.0271,136.0753,129082.0
2023-03-29 13:00:00,141.2,141.44,141.14,141.41,50315.0,136.0849,136.3162,136.0271,136.2873,50315.0
2023-03-29 13:30:00,141.38,141.4,141.14,141.17,95037.0,136.2584,136.2777,136.0271,136.056,95037.0
2023-03-29 14:00:00,141.19,141.34,141.07,141.28,88360.0,136.0753,136.2199,135.9596,136.162,88360.0
2023-03-29 14:30:00,141.28,141.59,141.27,141.55,161784.0,136.162,136.4608,136.1524,136.4222,161784.0
2023-03-29 15:00:00,141.55,141.83,141.36,141.78,223538.0,136.4222,136.6921,136.2391,136.6439,223538.0
2023-03-29 15:30:00,141.77,141.93,141.61,141.83,339454.0,136.6343,136.7885,136.4801,136.6921,339454.0
2023-03-30 09:30:00,142.94,143.18,142.83,143.11,331490.0,137.7619,137.9932,137.6559,137.9257,331490.0
2023-03-30 10:00:00,143.12,143.17,142.56,142.86,172684.0,137.9354,137.9836,137.3957,137.6848,172684.0
2023-03-30 10:30:00,142.88,143.01,142.71,142.79,138204.0,137.7041,137.8294,137.5402,137.6173,138204.0
2023-03-30 11:00:00,142.78,142.89,142.53,142.72,88656.0,137.6077,137.7137,137.3667,137.5499,88656.0
2023-03-30 11:30:00,142.69,142.7,142.34,142.44,67637.0,137.5209,137.5306,137.1836,137.28,67637.0
2023-03-30 12:00:00,142.44,142.46,142.27,142.31,187026.0,137.28,137.2993,137.1162,137.1547,187026.0
2023-03-30 12:30:00,142.31,142.32,142.05,142.17,88814.0,137.1547,137.1644,136.9041,137.0198,88814.0
2023-03-30 13:00:00,142.17,142.34,142.13,142.21,312257.0,137.0198,137.1836,136.9812,137.0583,312257.0
2023-03-30 13:30:00,142.18,142.19,141.93,142.18,342572.0,137.0294,137.0391,136.7885,137.0294,342572.0
2023-03-30 14:00:00,142.16,142.44,142.15,142.41,68634.0,137.0101,137.28,137.0005,137.2511,68634.0
2023-03-30 14:30:00,142.47,142.55,142.29,142.41,94381.0,137.3089,137.386,137.1354,137.2511,94381.0
2023-03-30 15:00:00,142.4,142.51,142.27,142.43,62756.0,137.2415,137.3475,137.1162,137.2704,62756.0
2023-03-30 15:30:00,142.43,142.56,142.37,142.51,318422.0,137.2704,137.3957,137.2125,137.3475,318422.0
2023-03-31 09:30:00,143.15,143.48,143.08,143.26,225168.0,137.9643,138.2823,137.8968,138.0703,225168.0
2023-03-31 10:00:00,143.24,143.56,143.24,143.43,122788.0,138.051,138.3594,138.051,138.2341,122788.0
2023-03-31 10:30:00,143.42,143.6,143.36,143.58,93268.0,138.2245,138.398,138.1667,138.3787,93268.0
2023-03-31 11:00:00,143.57,143.99,143.56,143.87,61191.0,138.3691,138.7739,138.3594,138.6582,61191.0
2023-03-31 11:30:00,143.88,143.95,143.81,143.93,347472.0,138.6678,138.7353,138.6004,138.716,347472.0
2023-03-31 12:00:00,143.93,144.12,143.93,144.04,72213.0,138.716,138.8991,138.716,138.822,72213.0
2023-03-31 12:30:00,144.03,144.03,143.76,143.84,83775.0,138.8124,138.8124,138.5522,138.6293,83775.0
2023-03-31 13:00:00,143.84,143.87,143.68,143.69,124085.0,138.6293,138.6582,138.4751,138.4847,124085.0
2023-03-31 13:30:00,143.69,143.75,143.55,143.71,80382.0,138.4847,138.5426,138.3498,138.504,80382.0
2023-03-31 14:00:00,143.74,143.93,143.66,143.71,97070.0,138.5329,138.716,138.4558,138.504,97070.0
2023-03-31 14:30:00,143.74,143.88,143.68,143.86,199219.0,138.5329,138.6678,138.4751,138.6486,199219.0
2023-03-31 15:00:00,143.87,144.45,143.86,144.41,172601.0,138.6582,139.2172,138.6486,139.1786,172601.0
2023-03-31 15:30:00,144.39,144.68,144.05,144.6,585068.0,139.1594,139.4389,138.8317,139.3618,585068.0
2023-04-03 09:30:00,144.72,145.04,144.58,144.78,269744.0,139.4774,139.7858,139.3425,139.5352,269744.0
2023-04-03 10:00:00,144.82,145.24,144.81,145.22,175931.0,139.5738,139.9786,139.5642,139.9593,175931.0
2023-04-03 10:30:00,145.23,145.29,144.29,144.3,456105.0,139.9689,140.0268,139.063,139.0726,456105.0
2023-04-03 11:00:00,144.3,144.39,144.06,144.24,159843.0,139.0726,139.1594,138.8413,139.0148,159843.0
2023-04-03 11:30:00,144.22,144.56,144.22,144.54,209581.0,138.9955,139.3232,138.9955,139.3039,209581.0
2023-04-03 12:00:00,144.55,144.72,144.52,144.68,57080.0,139.3136,139.4774,139.2847,139.4389,57080.0
2023-04-03 12:30:00,144.67,144.68,144.45,144.47,56172.0,139.4292,139.4389,139.2172,139.2365,56172.0
2023-04-03 13:00:00,144.46,144.7,144.38,144.45,141868.0,139.2268,139.4581,139.1497,139.2172,141868.0
2023-04-03 13:30:00,144.43,144.5,144.23,144.34,60458.0,139.1979,139.2654,139.0052,139.1112,60458.0
2023-04-03 14:00:00,144.33,144.48,144.29,144.47,153732.0,139.1015,139.2461,139.063,139.2365,153732.0
2023-04-03 14:30:00,144.46,144.65,144.44,144.58,110983.0,139.2268,139.4099,139.2076,139.3425,110983.0
2023-04-03 15:00:00,144.58,144.78,144.54,144.72,128221.0,139.3425,139.5352,139.3039,139.4774,128221.0
2023-04-03 15:30:00,144.72,144.85,144.62,144.74,401753.0,139.4774,139.6027,139.381,139.4967,401753.0
2023-04-04 09:30:00,145.03,145.1,144.33,144.39,167913.0,139.7762,139.8436,139.1015,139.1594,167913.0
2023-04-04 10:00:00,144.41,144.71,143.85,143.93,170065.0,139.1786,139.4678,138.6389,138.716,170065.0
2023-04-04 10:30:00,143.99,144.16,143.45,143.5,497489.0,138.7739,138.9377,138.2534,138.3016,497489.0
2023-04-04 11:00:00,143.45,143.47,143.0,143.23,128190.0,138.2534,138.2727,137.8197,138.0414,128190.0
2023-04-04 11:30:00,143.2,143.28,142.91,142.91,124659.0,138.0125,138.0896,137.733,137.733,124659.0
2023-04-04 12:00:00,142.93,143.08,142.65,143.08,274446.0,137.7523,137.8968,137.4824,137.8968,274446.0
2023-04-04 12:30:00,143.08,143.18,142.94,143.09,160774.0,137.8968,137.9932,137.7619,137.9065,160774.0
2023-04-04 13:00:00,143.08,143.44,143.02,143.41,158320.0,137.8968,138.2438,137.839,138.2149,158320.0
2023-04-04 13:30:00,143.42,143.51,143.18,143.24,145169.0,138.2245,138.3112,137.9932,138.051,145169.0
2023-04-04 14:00:00,143.23,143.34,142.96,142.98,111584.0,138.0414,138.1474,137.7812,137.8004,111584.0
2023-04-04 14:30:00,142.97,143.16,142.89,143.07,204269.0,137.7908,137.9739,137.7137,137.8872,204269.0
2023-04-04 15:00:00,143.01,143.25,142.97,142.98,65767.0,137.8294,138.0607,137.7908,137.8004,65767.0
2023-04-04 15:30:00,142.98,143.32,142.87,143.31,255728.0,137.8004,138.1281,137.6944,138.1185,255728.0
2023-04-05 09:30:00,142.85,143.41,142.82,143.22,335007.0,137.6752,138.2149,137.6462,138.0318,335007.0
2023-04-05 10:00:00,143.22,143.29,142.65,142.75,298867.0,138.0318,138.0992,137.4824,137.5788,298867.0
2023-04-05 10:30:00,142.72,143.0,142.45,142.53,150699.0,137.5499,137.8197,137.2896,137.3667,150699.0
2023-04-05 11:00:00,142.52,142.79,142.46,142.55,166343.0,137.3571,137.6173,137.2993,137.386,166343.0
2023-04-05 11:30:00,142.57,142.86,142.55,142.74,95023.0,137.4053,137.6848,137.386,137.5691,95023.0
2023-04-05 12:00:00,142.76,142.76,142.38,142.49,114344.0,137.5884,137.5884,137.2222,137.3282,114344.0
2023-04-05 12:30:00,142.42,142.61,142.37,142.49,160348.0,137.2607,137.4438,137.2125,137.3282,160348.0
2023-04-05 13:00:00,142.49,142.9,142.44,142.81,103261.0,137.3282,137.7233,137.28,137.6366,103261.0
2023-04-05 13:30:00,142.81,142.85,142.58,142.81,686393.0,137.6366,137.6752,137.4149,137.6366,686393.0
2023-04-05 14:00:00,142.81,143.01,142.73,142.74,190744.0,137.6366,137.8294,137.5595,137.5691,190744.0
2023-04-05 14:30:00,142.75,142.94,142.74,142.84,99350.0,137.5788,137.7619,137.5691,137.6655,99350.0
2023-04-05 15:00:00,142.83,142.88,142.68,142.84,182358.0,137.6559,137.7041,137.5113,137.6655,182358.0
2023-04-05 15:30:00,142.85,143.04,142.82,142.98,251294.0,137.6752,137.8583,137.6462,137.8004,251294.0
2023-04-06 09:30:00,142.83,142.94,142.43,142.56,125125.0,137.6559,137.7619,137.2704,137.3957,125125.0
2023-04-06 10:00:00,142.58,142.94,142.55,142.68,109101.0,137.4149,137.7619,137.386,137.5113,109101.0
2023-04-06 10:30:00,142.66,142.82,142.37,142.51,124048.0,137.492,137.6462,137.2125,137.3475,124048.0
2023-04-06 11:00:00,142.52,142.73,142.43,142.56,203295.0,137.3571,137.5595,137.2704,137.3957,203295.0
2023-04-06 11:30:00,142.56,142.87,142.54,142.86,80741.0,137.3957,137.6944,137.3764,137.6848,80741.0
2023-04-06 12:00:00,142.92,142.99,142.86,142.96,130018.0,137.7426,137.8101,137.6848,137.7812,130018.0
2023-04-06 12:30:00,142.96,143.28,142.96,143.1,103680.0,137.7812,138.0896,137.7812,137.9161,103680.0
2023-04-06 13:00:00,143.08,143.25,143.07,143.19,55479.0,137.8968,138.0607,137.8872,138.0028,55479.0
2023-04-06 13:30:00,143.2,143.26,142.88,142.89,108980.0,138.0125,138.0703,137.7041,137.7137,108980.0
2023-04-06 14:00:00,142.9,143.06,142.88,143.06,70488.0,137.7233,137.8775,137.7041,137.8775,70488.0
2023-04-06 14:30:00,143.06,143.11,142.92,142.95,113184.0,137.8775,137.9257,137.7426,137.7715,113184.0
2023-04-06 15:00:00,142.96,143.01,142.75,142.89,242152.0,137.7812,137.8294,137.5788,137.7137,242152.0
2023-04-06 15:30:00,142.91,143.1,142.88,143.09,273673.0,137.733,137.9161,137.7041,137.9065,273673.0
2023-04-10 09:30:00,142.49,143.27,142.36,142.9,337451.0,137.3282,138.0799,137.2029,137.7233,337451.0
2023-04-10 10:00:00,142.88,143.34,142.85,143.14,156854.0,137.7041,138.1474,137.6752,137.9546,156854.0
2023-04-10 10:30:00,143.17,143.43,143.12,143.12,61432.0,137.9836,138.2341,137.9354,137.9354,61432.0
2023-04-10 11:00:00,143.13,143.25,143.1,143.19,43670.0,137.945,138.0607,137.9161,138.0028,43670.0
2023-04-10 11:30:00,143.21,143.25,142.92,142.94,108999.0,138.0221,138.0607,137.7426,137.7619,108999.0
2023-04-10 12:00:00,142.94,142.97,142.76,142.95,101520.0,137.7619,137.7908,137.5884,137.7715,101520.0
2023-04-10 12:30:00,142.95,143.46,142.95,143.46,107250.0,137.7715,138.2631,137.7715,138.2631,107250.0
2023-04-10 13:00:00,143.46,143.69,143.45,143.58,308718.0,138.2631,138.4847,138.2534,138.3787,308718.0
2023-04-10 13:30:00,143.59,143.69,143.44,143.58,198648.0,138.3883,138.4847,138.2438,138.3787,198648.0
2023-04-10 14:00:00,143.59,143.72,143.48,143.63,205109.0,138.3883,138.5136,138.2823,138.4269,205109.0
2023-04-10 14:30:00,143.64,143.75,143.52,143.72,56739.0,138.4365,138.5426,138.3209,138.5136,56739.0
2023-04-10 15:00:00,143.73,143.84,143.68,143.72,371847.0,138.5233,138.6293,138.4751,138.5136,371847.0
2023-04-10 15:30:00,143.74,144.0,143.69,143.99,270421.0,138.5329,138.7835,138.4847,138.7739,270421.0
2023-04-11 09:30:00,144.39,144.73,144.32,144.5,149936.0,139.1594,139.487,139.0919,139.2654,149936.0
2023-04-11 10:00:00,144.53,144.9,144.44,144.87,150805.0,139.2943,139.6509,139.2076,139.622,150805.0
2023-04-11 10:30:00,144.87,144.91,144.45,144.68,81658.0,139.622,139.6605,139.2172,139.4389,81658.0
2023-04-11 11:00:00,144.73,144.95,144.68,144.87,168781.0,139.487,139.6991,139.4389,139.622,168781.0
2023-04-11 11:30:00,144.87,145.02,144.78,145.0,88511.0,139.622,139.7665,139.5352,139.7473,88511.0
2023-04-11 12:00:00,145.01,145.17,144.99,145.09,91985.0,139.7569,139.9111,139.7376,139.834,91985.0
2023-04-11 12:30:00,145.11,145.13,144.94,145.08,58108.0,139.8533,139.8726,139.6894,139.8244,58108.0
2023-04-11 13:00:00,145.1,145.24,145.03,145.12,66764.0,139.8436,139.9786,139.7762,139.8629,66764.0
2023-04-11 13:30:00,145.12,145.24,145.03,145.23,129672.0,139.8629,139.9786,139.7762,139.9689,129672.0
2023-04-11 14:00:00,145.25,145.29,145.15,145.25,122444.0,139.9882,140.0268,139.8918,139.9882,122444.0
2023-04-11 14:30:00,145.27,145.38,145.23,145.32,127324.0,140.0075,140.1135,139.9689,140.0557,127324.0
2023-04-11 15:00:00,145.31,145.44,145.18,145.4,231628.0,140.046,140.1713,139.9207,140.1328,231628.0
2023-04-11 15:30:00,145.4,145.44,144.78,144.9,360687.0,140.1328,140.1713,139.5352,139.6509,360687.0
2023-04-12 09:30:00,145.81,145.87,145.14,145.32,238542.0,140.5279,140.5858,139.8822,140.0557,238542.0
2023-04-12 10:00:00,145.31,145.53,145.13,145.4,190075.0,140.046,140.2581,139.8726,140.1328,190075.0
2023-04-12 10:30:00,145.44,145.44,144.66,144.7,228633.0,140.1713,140.1713,139.4196,139.4581,228633.0
2023-04-12 11:00:00,144.69,144.83,144.26,144.79,205837.0,139.4485,139.5834,139.0341,139.5449,205837.0
2023-04-12 11:30:00,144.79,145.02,144.69,144.99,107940.0,139.5449,139.7665,139.4485,139.7376,107940.0
2023-04-12 12:00:00,144.99,145.09,144.9,145.03,111132.0,139.7376,139.834,139.6509,139.7762,111132.0
2023-04-12 12:30:00,145.04,145.17,144.92,145.13,76903.0,139.7858,139.9111,139.6702,139.8726,76903.0
2023-04-12 13:00:00,145.13,145.37,145.04,145.33,84859.0,139.8726,140.1039,139.7858,140.0653,84859.0
2023-04-12 13:30:00,145.35,145.41,145.15,145.25,158218.0,140.0846,140.1424,139.8918,139.9882,158218.0
2023-04-12 14:00:00,145.23,145.42,144.74,144.77,125368.0,139.9689,140.1521,139.4967,139.5256,125368.0
2023-04-12 14:30:00,144.75,144.75,144.36,144.54,629967.0,139.5063,139.5063,139.1305,139.3039,629967.0
2023-04-12 15:00:00,144.55,144.67,143.98,144.06,119954.0,139.3136,139.4292,138.7642,138.8413,119954.0
2023-04-12 15:30:00,144.02,144.35,143.98,144.19,269901.0,138.8028,139.1208,138.7642,138.9666,269901.0
2023-04-13 09:30:00,144.45,144.45,143.86,143.96,310160.0,139.2172,139.2172,138.6486,138.7449,310160.0
2023-04-13 10:00:00,144.0,144.52,143.88,144.5,249582.0,138.7835,139.2847,138.6678,139.2654,249582.0
2023-04-13 10:30:00,144.52,144.54,144.24,144.27,176270.0,139.2847,139.3039,139.0148,139.0437,176270.0
2023-04-13 11:00:00,144.29,144.43,144.25,144.41,74351.0,139.063,139.1979,139.0244,139.1786,74351.0
2023-04-13 11:30:00,144.39,144.57,144.3,144.53,232835.0,139.1594,139.3328,139.0726,139.2943,232835.0
2023-04-13 12:00:00,144.54,144.79,144.54,144.73,216065.0,139.3039,139.5449,139.3039,139.487,216065.0
2023-04-13 12:30:00,144.74,144.82,144.64,144.8,333683.0,139.4967,139.5738,139.4003,139.5545,333683.0
2023-04-13 13:00:00,144.82,145.04,144.69,144.95,120386.0,139.5738,139.7858,139.4485,139.6991,120386.0
2023-04-13 13:30:00,144.94,145.24,144.91,145.18,175129.0,139.6894,139.9786,139.6605,139.9207,175129.0
2023-04-13 14:00:00,145.18,145.44,145.16,145.33,109505.0,139.9207,140.1713,139.9015,140.0653,109505.0
2023-04-13 14:30:00,145.34,145.54,145.32,145.51,93098.0,140.075,140.2677,140.0557,140.2388,93098.0
2023-04-13 15:00:00,145.52,145.57,145.36,145.44,106814.0,140.2484,140.2966,140.0942,140.1713,106814.0
2023-04-13 15:30:00,145.45,145.51,145.25,145.3,377294.0,140.181,140.2388,139.9882,140.0364,377294.0
2023-04-14 09:30:00,145.28,145.99,145.28,145.93,238245.0,140.0171,140.7014,140.0171,140.6436,238245.0
2023-04-14 10:00:00,145.9,145.95,144.91,145.02,306486.0,140.6147,140.6629,139.6605,139.7665,306486.0
2023-04-14 10:30:00,145.02,145.18,144.75,144.87,79978.0,139.7665,139.9207,139.5063,139.622,79978.0
2023-04-14 11:00:00,144.86,144.86,144.45,144.49,132547.0,139.6123,139.6123,139.2172,139.2557,132547.0
2023-04-14 11:30:00,144.5,144.6,144.36,144.55,127587.0,139.2654,139.3618,139.1305,139.3136,127587.0
2023-04-14 12:00:00,144.56,144.61,144.31,144.37,104931.0,139.3232,139.3714,139.0823,139.1401,104931.0
2023-04-14 12:30:00,144.35,144.38,144.04,144.13,109851.0,139.1208,139.1497,138.822,138.9088,109851.0
2023-04-14 13:00:00,144.12,144.47,144.11,144.13,212061.0,138.8991,139.2365,138.8895,138.9088,212061.0
2023-04-14 13:30:00,144.11,144.23,143.91,144.21,59033.0,138.8895,139.0052,138.6968,138.9859,59033.0
2023-04-14 14:00:00,144.2,144.41,144.06,144.4,117758.0,138.9762,139.1786,138.8413,139.169,117758.0
2023-04-14 14:30:00,144.42,144.49,144.31,144.42,161954.0,139.1883,139.2557,139.0823,139.1883,161954.0
2023-04-14 15:00:00,144.42,144.43,143.94,144.33,92944.0,139.1883,139.1979,138.7257,139.1015,92944.0
2023-04-14 15:30:00,144.36,144.75,144.31,144.62,244045.0,139.1305,139.5063,139.0823,139.381,244045.0
2023-04-17 09:30:00,144.71,145.16,144.56,144.95,188308.0,139.4678,139.9015,139.3232,139.6991,188308.0
2023-04-17 10:00:00,144.97,145.16,144.84,145.03,115561.0,139.7184,139.9015,139.5931,139.7762,115561.0
2023-04-17 10:30:00,145.03,145.2,144.81,144.91,119941.0,139.7762,139.94,139.5642,139.6605,119941.0
2023-04-17 11:00:00,144.92,145.07,144.8,144.91,78666.0,139.6702,139.8147,139.5545,139.6605,78666.0
2023-04-17 11:30:00,144.9,144.92,144.58,144.8,157777.0,139.6509,139.6702,139.3425,139.5545,157777.0
2023-04-17 12:00:00,144.81,144.92,144.72,144.85,157266.0,139.5642,139.6702,139.4774,139.6027,157266.0
2023-04-17 12:30:00,144.86,144.93,144.72,144.78,70646.0,139.6123,139.6798,139.4774,139.5352,70646.0
2023-04-17 13:00:00,144.8,144.9,144.66,144.83,73361.0,139.5545,139.6509,139.4196,139.5834,73361.0
2023-04-17 13:30:00,144.84,144.87,144.53,144.56,47222.0,139.5931,139.622,139.2943,139.3232,47222.0
2023-04-17 14:00:00,144.56,144.73,144.44,144.72,94621.0,139.3232,139.487,139.2076,139.4774,94621.0
2023-04-17 14:30:00,144.72,145.17,144.69,145.14,78326.0,139.4774,139.9111,139.4485,139.8822,78326.0
2023-04-17 15:00:00,145.17,145.49,145.17,145.46,124842.0,139.9111,140.2195,139.9111,140.1906,124842.0
2023-04-17 15:30:00,145.44,145.64,145.23,145.63,730165.0,140.1713,140.3641,139.9689,140.3544,730165.0
2023-04-18 09:30:00,146.04,146.21,145.61,145.65,173337.0,140.7496,140.9134,140.3352,140.3737,173337.0
2023-04-18 10:00:00,145.66,145.83,145.48,145.52,80850.0,140.3834,140.5472,140.2099,140.2484,80850.0
2023-04-18 10:30:00,145.39,145.54,145.21,145.35,146791.0,140.1231,140.2677,139.9497,140.0846,146791.0
2023-04-18 11:00:00,145.33,145.44,145.13,145.3,37156.0,140.0653,140.1713,139.8726,140.0364,37156.0
2023-04-18 11:30:00,145.33,145.45,145.11,145.25,98504.0,140.0653,140.181,139.8533,139.9882,98504.0
2023-04-18 12:00:00,145.25,145.58,145.23,145.57,68760.0,139.9882,140.3063,139.9689,140.2966,68760.0
2023-04-18 12:30:00,145.58,145.62,145.38,145.42,79830.0,140.3063,140.3448,140.1135,140.1521,79830.0
2023-04-18 13:00:00,145.41,145.56,145.32,145.34,33518.0,140.1424,140.287,140.0557,140.075,33518.0
2023-04-18 13:30:00,145.33,145.59,145.3,145.43,47715.0,140.0653,140.3159,140.0364,140.1617,47715.0
2023-04-18 14:00:00,145.42,145.61,145.37,145.56,121499.0,140.1521,140.3352,140.1039,140.287,121499.0
2023-04-18 14:30:00,145.57,145.64,145.23,145.49,92478.0,140.2966,140.3641,139.9689,140.2195,92478.0
2023-04-18 15:00:00,145.5,145.7,145.49,145.6,147102.0,140.2292,140.4219,140.2195,140.3255,147102.0
2023-04-18 15:30:00,145.58,145.77,145.54,145.65,177903.0,140.3063,140.4894,140.2677,140.3737,177903.0
2023-04-19 09:30:00,145.0,145.21,144.87,144.98,107731.0,139.7473,139.9497,139.622,139.728,107731.0
2023-04-19 10:00:00,144.99,145.26,144.9,145.23,248944.0,139.7376,139.9978,139.6509,139.9689,248944.0
2023-04-19 10:30:00,145.23,145.38,145.19,145.29,100106.0,139.9689,140.1135,139.9304,140.0268,100106.0
2023-04-19 11:00:00,145.31,145.32,145.09,145.16,65318.0,140.046,140.0557,139.834,139.9015,65318.0
2023-04-19 11:30:00,145.15,145.25,145.01,145.23,38101.0,139.8918,139.9882,139.7569,139.9689,38101.0
2023-04-19 12:00:00,145.24,145.33,145.18,145.29,35912.0,139.9786,140.0653,139.9207,140.0268,35912.0
2023-04-19 12:30:00,145.31,145.45,145.3,145.44,87178.0,140.046,140.181,140.0364,140.1713,87178.0
2023-04-19 13:00:00,145.45,145.58,145.36,145.49,149463.0,140.181,140.3063,140.0942,140.2195,149463.0
2023-04-19 13:30:00,145.5,145.69,145.45,145.67,57262.0,140.2292,140.4123,140.181,140.393,57262.0
2023-04-19 14:00:00,145.68,145.85,145.61,145.77,84432.0,140.4026,140.5665,140.3352,140.4894,84432.0
2023-04-19 14:30:00,145.78,145.82,145.62,145.76,125471.0,140.499,140.5376,140.3448,140.4797,125471.0
2023-04-19 15:00:00,145.77,145.85,145.68,145.77,107386.0,140.4894,140.5665,140.4026,140.4894,107386.0
2023-04-19 15:30:00,145.75,145.8,145.4,145.68,242082.0,140.4701,140.5183,140.1328,140.4026,242082.0
2023-04-20 09:30:00,144.72,145.0,144.63,144.74,392037.0,139.4774,139.7473,139.3907,139.4967,392037.0
2023-04-20 10:00:00,144.73,145.17,144.64,145.1,375370.0,139.487,139.9111,139.4003,139.8436,375370.0
2023-04-20 10:30:00,145.13,145.31,145.1,145.31,243846.0,139.8726,140.046,139.8436,140.046,243846.0
2023-04-20 11:00:00,145.32,145.35,145.0,145.03,287282.0,140.0557,140.0846,139.7473,139.7762,287282.0
2023-04-20 11:30:00,145.02,145.11,144.88,145.01,105870.0,139.7665,139.8533,139.6316,139.7569,105870.0
2023-04-20 12:00:00,145.03,145.13,144.86,145.12,53510.0,139.7762,139.8726,139.6123,139.8629,53510.0
2023-04-20 12:30:00,145.11,145.32,145.1,145.29,93095.0,139.8533,140.0557,139.8436,140.0268,93095.0
2023-04-20 13:00:00,145.3,145.4,145.25,145.36,115145.0,140.0364,140.1328,139.9882,140.0942,115145.0
2023-04-20 13:30:00,145.36,145.4,145.23,145.26,115180.0,140.0942,140.1328,139.9689,139.9978,115180.0
2023-04-20 14:00:00,145.26,145.27,145.09,145.13,171684.0,139.9978,140.0075,139.834,139.8726,171684.0
2023-04-20 14:30:00,145.12,145.13,144.68,144.82,129669.0,139.8629,139.8726,139.4389,139.5738,129669.0
2023-04-20 15:00:00,144.83,144.89,144.39,144.42,124120.0,139.5834,139.6413,139.1594,139.1883,124120.0
2023-04-20 15:30:00,144.44,144.92,144.44,144.9,397534.0,139.2076,139.6702,139.2076,139.6509,397534.0
2023-04-21 09:30:00,145.13,145.13,144.56,144.65,192962.0,139.8726,139.8726,139.3232,139.4099,192962.0
2023-04-21 10:00:00,144.63,145.01,144.37,144.88,130236.0,139.3907,139.7569,139.1401,139.6316,130236.0
2023-04-21 10:30:00,144.88,144.98,144.13,144.26,137793.0,139.6316,139.728,138.9088,139.0341,137793.0
2023-04-21 11:00:00,144.27,144.6,144.22,144.47,153698.0,139.0437,139.3618,138.9955,139.2365,153698.0
2023-04-21 11:30:00,144.47,144.65,144.26,144.58,55965.0,139.2365,139.4099,139.0341,139.3425,55965.0
2023-04-21 12:00:00,144.58,144.7,144.46,144.49,63993.0,139.3425,139.4581,139.2268,139.2557,63993.0
2023-04-21 12:30:00,144.52,144.63,144.43,144.58,40938.0,139.2847,139.3907,139.1979,139.3425,40938.0
2023-04-21 13:00:00,144.59,144.68,144.48,144.52,242399.0,139.3521,139.4389,139.2461,139.2847,242399.0
2023-04-21 13:30:00,144.52,144.89,144.51,144.85,44262.0,139.2847,139.6413,139.275,139.6027,44262.0
2023-04-21 14:00:00,144.88,145.02,144.85,144.91,86943.0,139.6316,139.7665,139.6027,139.6605,86943.0
2023-04-21 14:30:00,144.9,144.96,144.73,144.86,151229.0,139.6509,139.7087,139.487,139.6123,151229.0
2023-04-21 15:00:00,144.86,144.91,144.65,144.72,149794.0,139.6123,139.6605,139.4099,139.4774,149794.0
2023-04-21 15:30:00,144.71,144.96,144.65,144.92,320414.0,139.4678,139.7087,139.4099,139.6702,320414.0
2023-04-24 09:30:00,144.86,145.24,144.86,145.05,167842.0,139.6123,139.9786,139.6123,139.7955,167842.0
2023-04-24 10:00:00,145.05,145.25,144.97,145.2,108592.0,139.7955,139.9882,139.7184,139.94,108592.0
2023-04-24 10:30:00,145.24,145.3,144.75,144.75,154263.0,139.9786,140.0364,139.5063,139.5063,154263.0
2023-04-24 11:00:00,144.75,144.78,144.59,144.68,39316.0,139.5063,139.5352,139.3521,139.4389,39316.0
2023-04-24 11:30:00,144.67,144.81,144.59,144.66,79549.0,139.4292,139.5642,139.3521,139.4196,79549.0
2023-04-24 12:00:00,144.69,144.88,144.59,144.88,72986.0,139.4485,139.6316,139.3521,139.6316,72986.0
2023-04-24 12:30:00,144.85,144.96,144.85,144.96,62668.0,139.6027,139.7087,139.6027,139.7087,62668.0
2023-04-24 13:00:00,144.96,144.96,144.84,144.96,36628.0,139.7087,139.7087,139.5931,139.7087,36628.0
2023-04-24 13:30:00,144.96,145.12,144.96,145.08,41167.0,139.7087,139.8629,139.7087,139.8244,41167.0
2023-04-24 14:00:00,145.09,145.12,144.85,144.89,88437.0,139.834,139.8629,139.6027,139.6413,88437.0
2023-04-24 14:30:00,144.9,144.94,144.81,144.92,40307.0,139.6509,139.6894,139.5642,139.6702,40307.0
2023-04-24 15:00:00,144.92,145.14,144.92,145.05,98728.0,139.6702,139.8822,139.6702,139.7955,98728.0
2023-04-24 15:30:00,145.05,145.24,144.97,145.22,196162.0,139.7955,139.9786,139.7184,139.9593,196162.0
2023-04-25 09:30:00,144.4,144.43,143.9,144.02,206316.0,139.169,139.1979,138.6871,138.8028,206316.0
2023-04-25 10:00:00,144.0,144.22,143.79,143.87,340455.0,138.7835,138.9955,138.5811,138.6582,340455.0
2023-04-25 10:30:00,143.87,143.97,143.67,143.92,147329.0,138.6582,138.7546,138.4654,138.7064,147329.0
2023-04-25 11:00:00,143.94,144.11,143.83,143.84,154595.0,138.7257,138.8895,138.6197,138.6293,154595.0
2023-04-25 11:30:00,143.82,143.82,143.63,143.67,61904.0,138.61,138.61,138.4269,138.4654,61904.0
2023-04-25 12:00:00,143.67,143.81,143.62,143.65,47334.0,138.4654,138.6004,138.4173,138.4462,47334.0
2023-04-25 12:30:00,143.63,143.76,143.48,143.49,54059.0,138.4269,138.5522,138.2823,138.292,54059.0
2023-04-25 13:00:00,143.5,143.59,142.87,143.05,179398.0,138.3016,138.3883,137.6944,137.8679,179398.0
2023-04-25 13:30:00,143.02,143.08,142.88,142.92,69060.0,137.839,137.8968,137.7041,137.7426,69060.0
2023-04-25 14:00:00,142.92,143.08,142.83,143.08,100178.0,137.7426,137.8968,137.6559,137.8968,100178.0
2023-04-25 14:30:00,143.08,143.11,142.81,142.82,101340.0,137.8968,137.9257,137.6366,137.6462,101340.0
2023-04-25 15:00:00,142.81,143.15,142.78,142.98,214674.0,137.6366,137.9643,137.6077,137.8004,214674.0
2023-04-25 15:30:00,142.99,143.05,142.64,142.7,362873.0,137.8101,137.8679,137.4728,137.5306,362873.0
2023-04-26 09:30:00,142.4,142.48,141.95,142.13,347301.0,137.2415,137.3186,136.8078,136.9812,347301.0
2023-04-26 10:00:00,142.14,142.31,141.55,141.7,300142.0,136.9909,137.1547,136.4222,136.5668,300142.0
2023-04-26 10:30:00,141.7,142.08,141.69,142.05,112375.0,136.5668,136.933,136.5572,136.9041,112375.0
2023-04-26 11:00:00,142.06,142.44,142.05,142.26,260079.0,136.9138,137.28,136.9041,137.1065,260079.0
2023-04-26 11:30:00,142.27,142.34,142.08,142.21,227673.0,137.1162,137.1836,136.933,137.0583,227673.0
2023-04-26 12:00:00,142.23,142.38,142.04,142.07,136492.0,137.0776,137.2222,136.8945,136.9234,136492.0
2023-04-26 12:30:00,142.07,142.17,141.94,142.13,131816.0,136.9234,137.0198,136.7981,136.9812,131816.0
2023-04-26 13:00:00,142.12,142.23,141.87,141.93,314039.0,136.9716,137.0776,136.7307,136.7885,314039.0
2023-04-26 13:30:00,141.94,141.98,141.47,141.54,241605.0,136.7981,136.8367,136.3451,136.4126,241605.0
2023-04-26 14:00:00,141.54,141.55,141.27,141.53,838610.0,136.4126,136.4222,136.1524,136.403,838610.0
2023-04-26 14:30:00,141.52,141.54,141.03,141.14,825137.0,136.3933,136.4126,135.9211,136.0271,825137.0
2023-04-26 15:00:00,141.15,141.34,141.04,141.15,286519.0,136.0367,136.2199,135.9307,136.0367,286519.0
2023-04-26 15:30:00,141.15,141.38,140.94,141.19,607774.0,136.0367,136.2584,135.8343,136.0753,607774.0
2023-04-27 09:30:00,141.82,142.04,141.54,142.03,434172.0,136.6825,136.8945,136.4126,136.8849,434172.0
2023-04-27 10:00:00,142.04,142.15,141.82,141.99,1109273.0,136.8945,137.0005,136.6825,136.8463,1109273.0
2023-04-27 10:30:00,142.0,142.04,141.54,141.63,1065285.0,136.8559,136.8945,136.4126,136.4993,1065285.0
2023-04-27 11:00:00,141.64,142.02,141.43,141.97,235905.0,136.509,136.8752,136.3066,136.827,235905.0
2023-04-27 11:30:00,141.98,142.3,141.9,142.3,159247.0,136.8367,137.1451,136.7596,137.1451,159247.0
2023-04-27 12:00:00,142.33,142.55,142.33,142.5,528055.0,137.174,137.386,137.174,137.3378,528055.0
2023-04-27 12:30:00,142.5,142.53,142.39,142.47,72729.0,137.3378,137.3667,137.2318,137.3089,72729.0
2023-04-27 13:00:00,142.46,142.58,142.43,142.56,71640.0,137.2993,137.4149,137.2704,137.3957,71640.0
2023-04-27 13:30:00,142.58,142.95,142.58,142.84,79012.0,137.4149,137.7715,137.4149,137.6655,79012.0
2023-04-27 14:00:00,142.84,143.23,142.83,143.21,299498.0,137.6655,138.0414,137.6559,138.0221,299498.0
2023-04-27 14:30:00,143.21,143.51,143.19,143.51,392607.0,138.0221,138.3112,138.0028,138.3112,392607.0
2023-04-27 15:00:00,143.51,143.58,143.34,143.4,153507.0,138.3112,138.3787,138.1474,138.2052,153507.0
2023-04-27 15:30:00,143.4,143.58,143.31,143.56,718498.0,138.2052,138.3787,138.1185,138.3594,718498.0
2023-04-28 09:30:00,143.26,144.08,143.23,143.88,194207.0,138.0703,138.8606,138.0414,138.6678,194207.0
2023-04-28 10:00:00,143.89,144.75,143.86,144.66,395341.0,138.6775,139.5063,138.6486,139.4196,395341.0
2023-04-28 10:30:00,144.67,144.93,144.19,144.34,470723.0,139.4292,139.6798,138.9666,139.1112,470723.0
2023-04-28 11:00:00,144.34,144.7,143.96,144.66,187494.0,139.1112,139.4581,138.7449,139.4196,187494.0
2023-04-28 11:30:00,144.67,144.95,144.64,144.92,87133.0,139.4292,139.6991,139.4003,139.6702,87133.0
2023-04-28 12:00:00,144.91,144.98,144.8,144.93,30891.0,139.6605,139.728,139.5545,139.6798,30891.0
2023-04-28 12:30:00,144.99,145.16,144.91,145.15,82250.0,139.7376,139.9015,139.6605,139.8918,82250.0
2023-04-28 13:00:00,145.15,145.16,144.99,145.11,62800.0,139.8918,139.9015,139.7376,139.8533,62800.0
2023-04-28 13:30:00,145.12,145.19,144.82,144.92,245887.0,139.8629,139.9304,139.5738,139.6702,245887.0
2023-04-28 14:00:00,144.92,145.13,144.75,144.81,91998.0,139.6702,139.8726,139.5063,139.5642,91998.0
2023-04-28 14:30:00,144.83,144.85,144.54,144.77,164269.0,139.5834,139.6027,139.3039,139.5256,164269.0
2023-04-28 15:00:00,144.78,145.09,144.75,144.82,101419.0,139.5352,139.834,139.5063,139.5738,101419.0
2023-04-28 15:30:00,144.83,145.14,144.74,145.11,364842.0,139.5834,139.8822,139.4967,139.8533,364842.0
2023-05-01 09:30:00,145.03,145.55,144.88,145.41,166526.0,139.7762,140.2773,139.6316,140.1424,166526.0
2023-05-01 10:00:00,145.39,145.67,145.13,145.31,259642.0,140.1231,140.393,139.8726,140.046,259642.0
2023-05-01 10:30:00,145.41,145.83,145.33,145.71,190765.0,140.1424,140.5472,140.0653,140.4315,190765.0
2023-05-01 11:00:00,145.73,145.75,145.15,145.26,330138.0,140.4508,140.4701,139.8918,139.9978,330138.0
2023-05-01 11:30:00,145.24,145.4,145.21,145.4,58263.0,139.9786,140.1328,139.9497,140.1328,58263.0
2023-05-01 12:00:00,145.41,145.62,145.39,145.59,132329.0,140.1424,140.3448,140.1231,140.3159,132329.0
2023-05-01 12:30:00,145.6,145.8,145.56,145.59,93185.0,140.3255,140.5183,140.287,140.3159,93185.0
2023-05-01 13:00:00,145.58,145.65,145.38,145.39,53758.0,140.3063,140.3737,140.1135,140.1231,53758.0
2023-05-01 13:30:00,145.38,145.48,145.3,145.48,79922.0,140.1135,140.2099,140.0364,140.2099,79922.0
2023-05-01 14:00:00,145.47,145.51,145.27,145.32,105217.0,140.2002,140.2388,140.0075,140.0557,105217.0
2023-05-01 14:30:00,145.32,145.32,144.95,145.12,166574.0,140.0557,140.0557,139.6991,139.8629,166574.0
2023-05-01 15:00:00,145.12,145.17,144.95,145.02,306625.0,139.8629,139.9111,139.6991,139.7665,306625.0
2023-05-01 15:30:00,145.02,145.23,144.86,144.97,507787.0,139.7665,139.9689,139.6123,139.7184,507787.0
2023-05-02 09:30:00,144.53,144.53,143.65,143.85,443067.0,139.2943,139.2943,138.4462,138.6389,443067.0
2023-05-02 10:00:00,143.87,143.9,142.45,142.53,852446.0,138.6582,138.6871,137.2896,137.3667,852446.0
2023-05-02 10:30:00,142.52,142.55,141.9,141.93,270826.0,137.3571,137.386,136.7596,136.7885,270826.0
2023-05-02 11:00:00,141.92,141.98,141.53,141.7,387670.0,136.7788,136.8367,136.403,136.5668,387670.0
2023-05-02 11:30:00,141.76,142.19,141.45,141.97,236922.0,136.6246,137.0391,136.3259,136.827,236922.0
2023-05-02 12:00:00,142.05,142.2,141.81,142.16,146721.0,136.9041,137.0487,136.6728,137.0101,146721.0
2023-05-02 12:30:00,142.16,142.33,142.04,142.3,137067.0,137.0101,137.174,136.8945,137.1451,137067.0
2023-05-02 13:00:00,142.29,142.51,142.21,142.46,101405.0,137.1354,137.3475,137.0583,137.2993,101405.0
2023-05-02 13:30:00,142.46,142.9,142.37,142.69,121130.0,137.2993,137.7233,137.2125,137.5209,121130.0
2023-05-02 14:00:00,142.71,142.72,142.26,142.47,126124.0,137.5402,137.5499,137.1065,137.3089,126124.0
2023-05-02 14:30:00,142.48,142.92,142.4,142.88,88760.0,137.3186,137.7426,137.2415,137.7041,88760.0
2023-05-02 15:00:00,142.88,143.08,142.74,143.04,140843.0,137.7041,137.8968,137.5691,137.8583,140843.0
2023-05-02 15:30:00,143.05,143.05,142.72,142.84,680422.0,137.8679,137.8679,137.5499,137.6655,680422.0
2023-05-03 09:30:00,143.1,143.76,143.04,143.51,489762.0,137.9161,138.5522,137.8583,138.3112,489762.0
2023-05-03 10:00:00,143.53,143.62,143.19,143.28,126759.0,138.3305,138.4173,138.0028,138.0896,126759.0
2023-05-03 10:30:00,143.26,143.42,142.79,143.03,213233.0,138.0703,138.2245,137.6173,137.8486,213233.0
2023-05-03 11:00:00,143.04,143.07,142.76,142.92,75568.0,137.8583,137.8872,137.5884,137.7426,75568.0
2023-05-03 11:30:00,142.92,143.2,142.88,143.16,235419.0,137.7426,138.0125,137.7041,137.9739,235419.0
2023-05-03 12:00:00,143.14,143.36,143.09,143.35,96492.0,137.9546,138.1667,137.9065,138.157,96492.0
2023-05-03 12:30:00,143.35,143.51,143.26,143.5,119503.0,138.157,138.3112,138.0703,138.3016,119503.0
2023-05-03 13:00:00,143.51,143.69,143.47,143.67,151387.0,138.3112,138.4847,138.2727,138.4654,151387.0
2023-05-03 13:30:00,143.69,143.72,143.5,143.58,209637.0,138.4847,138.5136,138.3016,138.3787,209637.0
2023-05-03 14:00:00,143.58,143.94,143.22,143.65,306313.0,138.3787,138.7257,138.0318,138.4462,306313.0
2023-05-03 14:30:00,143.66,144.25,142.95,143.7,1688274.0,138.4558,139.0244,137.7715,138.4944,1688274.0
2023-05-03 15:00:00,143.69,143.91,142.26,142.33,400634.0,138.4847,138.6968,137.1065,137.174,400634.0
2023-05-03 15:30:00,142.33,142.41,141.89,142.0,824902.0,137.174,137.2511,136.7499,136.8559,824902.0
2023-05-04 09:30:00,141.69,141.91,140.64,141.09,660055.0,136.5572,136.7692,135.5452,135.9789,660055.0
2023-05-04 10:00:00,141.09,141.16,140.4,140.48,254698.0,135.9789,136.0464,135.3139,135.391,254698.0
2023-05-04 10:30:00,140.43,140.99,140.35,140.62,335645.0,135.3428,135.8825,135.2657,135.5259,335645.0
2023-05-04 11:00:00,140.64,141.22,140.52,140.72,481460.0,135.5452,136.1042,135.4296,135.6223,481460.0
2023-05-04 11:30:00,140.7,140.79,140.3,140.38,214203.0,135.603,135.6898,135.2175,135.2946,214203.0
2023-05-04 12:00:00,140.4,140.88,140.16,140.88,203798.0,135.3139,135.7765,135.0826,135.7765,203798.0
2023-05-04 12:30:00,140.9,140.94,140.56,140.94,146209.0,135.7958,135.8343,135.4681,135.8343,146209.0
2023-05-04 13:00:00,140.94,141.46,140.8,141.22,116417.0,135.8343,136.3355,135.6994,136.1042,116417.0
2023-05-04 13:30:00,141.24,141.35,140.87,141.08,173783.0,136.1235,136.2295,135.7669,135.9693,173783.0
2023-05-04 14:00:00,141.09,141.14,140.73,140.74,133149.0,135.9789,136.0271,135.632,135.6416,133149.0
2023-05-04 14:30:00,140.7,140.86,140.5,140.76,350748.0,135.603,135.7572,135.4103,135.6609,350748.0
2023-05-04 15:00:00,140.78,141.13,140.51,140.76,165376.0,135.6801,136.0175,135.4199,135.6609,165376.0
2023-05-04 15:30:00,140.74,141.08,140.54,140.68,1204749.0,135.6416,135.9693,135.4488,135.5838,1204749.0
2023-05-05 09:30:00,141.9,142.67,141.9,142.32,474690.0,136.7596,137.5017,136.7596,137.1644,474690.0
2023-05-05 10:00:00,142.32,142.62,142.23,142.38,473243.0,137.1644,137.4535,137.0776,137.2222,473243.0
2023-05-05 10:30:00,142.39,142.59,142.31,142.37,370695.0,137.2318,137.4246,137.1547,137.2125,370695.0
2023-05-05 11:00:00,142.37,142.58,142.22,142.49,284852.0,137.2125,137.4149,137.068,137.3282,284852.0
2023-05-05 11:30:00,142.5,142.55,142.31,142.47,194839.0,137.3378,137.386,137.1547,137.3089,194839.0
2023-05-05 12:00:00,142.47,142.6,142.31,142.46,279507.0,137.3089,137.4342,137.1547,137.2993,279507.0
2023-05-05 12:30:00,142.46,142.53,142.13,142.49,192063.0,137.2993,137.3667,136.9812,137.3282,192063.0
2023-05-05 13:00:00,142.49,142.65,142.49,142.62,232677.0,137.3282,137.4824,137.3282,137.4535,232677.0
2023-05-05 13:30:00,142.63,142.8,142.63,142.71,126094.0,137.4631,137.627,137.4631,137.5402,126094.0
2023-05-05 14:00:00,142.73,143.02,142.71,142.97,175435.0,137.5595,137.839,137.5402,137.7908,175435.0
2023-05-05 14:30:00,142.97,143.43,142.96,143.24,243989.0,137.7908,138.2341,137.7812,138.051,243989.0
2023-05-05 15:00:00,143.25,143.34,143.09,143.18,198672.0,138.0607,138.1474,137.9065,137.9932,198672.0
2023-05-05 15:30:00,143.17,143.23,142.89,143.05,594662.0,137.9836,138.0414,137.7137,137.8679,594662.0
2023-05-08 09:30:00,143.42,143.44,142.66,142.88,232405.0,138.2245,138.2438,137.492,137.7041,232405.0
2023-05-08 10:00:00,142.91,143.01,142.51,142.55,192118.0,137.733,137.8294,137.3475,137.386,192118.0
2023-05-08 10:30:00,142.58,142.86,142.57,142.8,115240.0,137.4149,137.6848,137.4053,137.627,115240.0
2023-05-08 11:00:00,142.8,142.94,142.6,142.63,78551.0,137.627,137.7619,137.4342,137.4631,78551.0
2023-05-08 11:30:00,142.6,142.84,142.52,142.78,145649.0,137.4342,137.6655,137.3571,137.6077,145649.0
2023-05-08 12:00:00,142.77,142.82,142.56,142.66,60805.0,137.5981,137.6462,137.3957,137.492,60805.0
2023-05-08 12:30:00,142.66,142.71,142.47,142.59,89473.0,137.492,137.5402,137.3089,137.4246,89473.0
2023-05-08 13:00:00,142.6,142.74,142.56,142.65,119492.0,137.4342,137.5691,137.3957,137.4824,119492.0
2023-05-08 13:30:00,142.66,142.86,142.66,142.81,111468.0,137.492,137.6848,137.492,137.6366,111468.0
2023-05-08 14:00:00,142.81,142.91,142.3,142.85,218800.0,137.6366,137.733,137.1451,137.6752,218800.0
2023-05-08 14:30:00,142.88,142.94,142.83,142.9,116524.0,137.7041,137.7619,137.6559,137.7233,116524.0
2023-05-08 15:00:00,142.92,142.93,142.67,142.73,125707.0,137.7426,137.7523,137.5017,137.5595,125707.0
2023-05-08 15:30:00,142.71,142.96,142.7,142.75,294111.0,137.5402,137.7812,137.5306,137.5788,294111.0
2023-05-09 09:30:00,142.12,142.12,141.77,142.09,206682.0,136.9716,136.9716,136.6343,136.9427,206682.0
2023-05-09 10:00:00,142.12,142.18,141.76,142.1,168223.0,136.9716,137.0294,136.6246,136.9523,168223.0
2023-05-09 10:30:00,142.1,142.22,141.97,142.15,98780.0,136.9523,137.068,136.827,137.0005,98780.0
2023-05-09 11:00:00,142.17,142.38,142.1,142.19,100066.0,137.0198,137.2222,136.9523,137.0391,100066.0
2023-05-09 11:30:00,142.2,142.39,142.11,142.14,58398.0,137.0487,137.2318,136.962,136.9909,58398.0
2023-05-09 12:00:00,142.11,142.26,142.06,142.08,59848.0,136.962,137.1065,136.9138,136.933,59848.0
2023-05-09 12:30:00,142.1,142.24,142.03,142.23,159619.0,136.9523,137.0873,136.8849,137.0776,159619.0
2023-05-09 13:00:00,142.22,142.24,142.1,142.24,87576.0,137.068,137.0873,136.9523,137.0873,87576.0
2023-05-09 13:30:00,142.25,142.54,142.21,142.51,74977.0,137.0969,137.3764,137.0583,137.3475,74977.0
2023-05-09 14:00:00,142.55,142.58,142.42,142.45,130029.0,137.386,137.4149,137.2607,137.2896,130029.0
2023-05-09 14:30:00,142.46,142.53,142.26,142.35,115485.0,137.2993,137.3667,137.1065,137.1933,115485.0
2023-05-09 15:00:00,142.41,142.52,142.36,142.45,235903.0,137.2511,137.3571,137.2029,137.2896,235903.0
2023-05-09 15:30:00,142.44,142.52,142.19,142.22,368439.0,137.28,137.3571,137.0391,137.068,368439.0
2023-05-10 09:30:00,143.26,143.43,142.13,142.4,223575.0,138.0703,138.2341,136.9812,137.2415,223575.0
2023-05-10 10:00:00,142.4,142.8,141.97,142.11,1112487.0,137.2415,137.627,136.827,136.962,1112487.0
2023-05-10 10:30:00,142.12,142.28,141.51,141.85,177689.0,136.9716,137.1258,136.3837,136.7114,177689.0
2023-05-10 11:00:00,141.84,142.26,141.84,142.15,118350.0,136.7017,137.1065,136.7017,137.0005,118350.0
2023-05-10 11:30:00,142.16,142.27,141.93,142.0,150514.0,137.0101,137.1162,136.7885,136.8559,150514.0
2023-05-10 12:00:00,141.99,142.01,141.76,141.9,196003.0,136.8463,136.8656,136.6246,136.7596,196003.0
2023-05-10 12:30:00,141.89,141.94,141.46,141.54,159405.0,136.7499,136.7981,136.3355,136.4126,159405.0
2023-05-10 13:00:00,141.53,141.54,140.92,141.06,122501.0,136.403,136.4126,135.8151,135.95,122501.0
2023-05-10 13:30:00,141.02,141.38,140.92,141.37,206801.0,135.9114,136.2584,135.8151,136.2488,206801.0
2023-05-10 14:00:00,141.38,141.64,141.38,141.58,92449.0,136.2584,136.509,136.2584,136.4512,92449.0
2023-05-10 14:30:00,141.61,141.99,141.61,141.82,98815.0,136.4801,136.8463,136.4801,136.6825,98815.0
2023-05-10 15:00:00,141.8,142.47,141.77,142.31,196005.0,136.6632,137.3089,136.6343,137.1547,196005.0
2023-05-10 15:30:00,142.31,142.57,142.15,142.21,400493.0,137.1547,137.4053,137.0005,137.0583,400493.0
2023-05-11 09:30:00,141.61,141.75,141.09,141.15,331622.0,136.4801,136.615,135.9789,136.0367,331622.0
2023-05-11 10:00:00,141.15,141.27,140.81,141.23,440530.0,136.0367,136.1524,135.7091,136.1138,440530.0
2023-05-11 10:30:00,141.2,141.39,140.94,141.22,116461.0,136.0849,136.268,135.8343,136.1042,116461.0
2023-05-11 11:00:00,141.25,141.36,140.99,141.1,125485.0,136.1331,136.2391,135.8825,135.9885,125485.0
2023-05-11 11:30:00,141.1,141.47,141.09,141.36,155742.0,135.9885,136.3451,135.9789,136.2391,155742.0
2023-05-11 12:00:00,141.37,141.57,141.18,141.37,201565.0,136.2488,136.4415,136.0657,136.2488,201565.0
2023-05-11 12:30:00,141.36,141.43,141.3,141.4,137409.0,136.2391,136.3066,136.1813,136.2777,137409.0
2023-05-11 13:00:00,141.4,141.42,141.15,141.19,235092.0,136.2777,136.297,136.0367,136.0753,235092.0
2023-05-11 13:30:00,141.17,141.33,140.77,141.17,240504.0,136.056,136.2102,135.6705,136.056,240504.0
2023-05-11 14:00:00,141.18,141.21,140.94,141.17,229994.0,136.0657,136.0946,135.8343,136.056,229994.0
2023-05-11 14:30:00,141.17,141.45,141.14,141.37,167753.0,136.056,136.3259,136.0271,136.2488,167753.0
2023-05-11 15:00:00,141.38,141.45,141.24,141.33,369906.0,136.2584,136.3259,136.1235,136.2102,369906.0
2023-05-11 15:30:00,141.33,141.54,141.22,141.46,425581.0,136.2102,136.4126,136.1042,136.3355,425581.0
2023-05-12 09:30:00,142.04,142.18,141.84,141.88,607080.0,136.8945,137.0294,136.7017,136.7403,607080.0
2023-05-12 10:00:00,141.87,141.89,141.55,141.61,98105.0,136.7307,136.7499,136.4222,136.4801,98105.0
2023-05-12 10:30:00,141.61,141.62,141.26,141.43,310732.0,136.4801,136.4897,136.1428,136.3066,310732.0
2023-05-12 11:00:00,141.44,141.55,141.14,141.19,228455.0,136.3162,136.4222,136.0271,136.0753,228455.0
2023-05-12 11:30:00,141.18,141.36,141.05,141.36,110841.0,136.0657,136.2391,135.9404,136.2391,110841.0
2023-05-12 12:00:00,141.36,141.37,140.83,140.88,133744.0,136.2391,136.2488,135.7283,135.7765,133744.0
2023-05-12 12:30:00,140.87,141.02,140.72,140.77,81837.0,135.7669,135.9114,135.6223,135.6705,81837.0
2023-05-12 13:00:00,140.75,141.16,140.67,141.05,132252.0,135.6512,136.0464,135.5741,135.9404,132252.0
2023-05-12 13:30:00,141.03,141.13,140.65,140.71,137040.0,135.9211,136.0175,135.5549,135.6127,137040.0
2023-05-12 14:00:00,140.69,140.92,140.62,140.81,152826.0,135.5934,135.8151,135.5259,135.7091,152826.0
2023-05-12 14:30:00,140.81,140.93,140.6,140.9,265081.0,135.7091,135.8247,135.5067,135.7958,265081.0
2023-05-12 15:00:00,140.91,141.12,140.82,141.08,219192.0,135.8054,136.0078,135.7187,135.9693,219192.0
2023-05-12 15:30:00,141.09,141.55,141.09,141.52,440189.0,135.9789,136.4222,135.9789,136.3933,440189.0
2023-05-15 09:30:00,141.73,141.81,141.32,141.41,295293.0,136.5957,136.6728,136.2006,136.2873,295293.0
2023-05-15 10:00:00,141.43,141.67,141.26,141.62,107907.0,136.3066,136.5379,136.1428,136.4897,107907.0
2023-05-15 10:30:00,141.6,141.89,141.6,141.77,260721.0,136.4704,136.7499,136.4704,136.6343,260721.0
2023-05-15 11:00:00,141.74,141.92,141.73,141.85,154325.0,136.6054,136.7788,136.5957,136.7114,154325.0
2023-05-15 11:30:00,141.84,141.88,141.64,141.74,99341.0,136.7017,136.7403,136.509,136.6054,99341.0
2023-05-15 12:00:00,141.74,141.88,141.62,141.84,47418.0,136.6054,136.7403,136.4897,136.7017,47418.0
2023-05-15 12:30:00,141.86,142.32,141.84,142.32,100767.0,136.721,137.1644,136.7017,137.1644,100767.0
2023-05-15 13:00:00,142.31,142.54,142.15,142.16,142245.0,137.1547,137.3764,137.0005,137.0101,142245.0
2023-05-15 13:30:00,142.16,142.2,141.87,142.09,112283.0,137.0101,137.0487,136.7307,136.9427,112283.0
2023-05-15 14:00:00,142.09,142.21,142.0,142.03,91862.0,136.9427,137.0583,136.8559,136.8849,91862.0
2023-05-15 14:30:00,142.04,142.26,142.02,142.11,157524.0,136.8945,137.1065,136.8752,136.962,157524.0
2023-05-15 15:00:00,142.13,142.27,142.1,142.27,69785.0,136.9812,137.1162,136.9523,137.1162,69785.0
2023-05-15 15:30:00,142.25,142.34,142.15,142.33,259935.0,137.0969,137.1836,137.0005,137.174,259935.0
2023-05-16 09:30:00,141.86,141.86,141.05,141.19,349213.0,136.721,136.721,135.9404,136.0753,349213.0
2023-05-16 10:00:00,141.19,141.32,140.79,141.08,648332.0,136.0753,136.2006,135.6898,135.9693,648332.0
2023-05-16 10:30:00,141.08,141.19,140.88,140.94,248901.0,135.9693,136.0753,135.7765,135.8343,248901.0
2023-05-16 11:00:00,140.93,141.03,140.83,141.02,92295.0,135.8247,135.9211,135.7283,135.9114,92295.0
2023-05-16 11:30:00,141.03,141.13,140.74,141.0,66535.0,135.9211,136.0175,135.6416,135.8922,66535.0
2023-05-16 12:00:00,141.03,141.03,140.83,140.92,320160.0,135.9211,135.9211,135.7283,135.8151,320160.0
2023-05-16 12:30:00,140.93,141.12,140.86,141.03,111448.0,135.8247,136.0078,135.7572,135.9211,111448.0
2023-05-16 13:00:00,141.04,141.1,140.77,140.8,224617.0,135.9307,135.9885,135.6705,135.6994,224617.0
2023-05-16 13:30:00,140.82,140.89,140.66,140.87,155482.0,135.7187,135.7862,135.5645,135.7669,155482.0
2023-05-16 14:00:00,140.88,140.88,140.63,140.69,108489.0,135.7765,135.7765,135.5356,135.5934,108489.0
2023-05-16 14:30:00,140.69,140.89,140.63,140.83,76006.0,135.5934,135.7862,135.5356,135.7283,76006.0
2023-05-16 15:00:00,140.84,140.89,140.73,140.83,83236.0,135.738,135.7862,135.632,135.7283,83236.0
2023-05-16 15:30:00,140.83,140.84,140.29,140.31,1172863.0,135.7283,135.738,135.2079,135.2272,1172863.0
2023-05-17 09:30:00,141.06,141.19,140.45,140.5,407466.0,135.95,136.0753,135.3621,135.4103,407466.0
2023-05-17 10:00:00,140.5,140.99,140.42,140.99,305913.0,135.4103,135.8825,135.3332,135.8825,305913.0
2023-05-17 10:30:00,140.98,141.05,140.82,140.92,663834.0,135.8729,135.9404,135.7187,135.8151,663834.0
2023-05-17 11:00:00,140.92,141.35,140.85,141.2,852046.0,135.8151,136.2295,135.7476,136.0849,852046.0
2023-05-17 11:30:00,141.2,141.42,141.14,141.32,264753.0,136.0849,136.297,136.0271,136.2006,264753.0
2023-05-17 12:00:00,141.34,141.45,141.3,141.44,122492.0,136.2199,136.3259,136.1813,136.3162,122492.0
2023-05-17 12:30:00,141.45,142.08,141.44,142.05,544863.0,136.3259,136.933,136.3162,136.9041,544863.0
2023-05-17 13:00:00,142.05,142.31,142.04,142.24,538994.0,136.9041,137.1547,136.8945,137.0873,538994.0
2023-05-17 13:30:00,142.25,142.4,142.24,142.35,237325.0,137.0969,137.2415,137.0873,137.1933,237325.0
2023-05-17 14:00:00,142.35,142.38,142.08,142.1,273867.0,137.1933,137.2222,136.933,136.9523,273867.0
2023-05-17 14:30:00,142.1,142.13,141.87,141.89,325184.0,136.9523,136.9812,136.7307,136.7499,325184.0
2023-05-17 15:00:00,141.89,142.19,141.83,141.86,365559.0,136.7499,137.0391,136.6921,136.721,365559.0
2023-05-17 15:30:00,141.87,142.22,141.81,142.11,736463.0,136.7307,137.068,136.6728,136.962,736463.0
2023-05-18 09:30:00,141.87,142.01,141.61,141.76,172381.0,136.7307,136.8656,136.4801,136.6246,172381.0
2023-05-18 10:00:00,141.78,142.48,141.74,142.46,289349.0,136.6439,137.3186,136.6054,137.2993,289349.0
2023-05-18 10:30:00,142.47,142.71,142.44,142.68,188290.0,137.3089,137.5402,137.28,137.5113,188290.0
2023-05-18 11:00:00,142.71,142.88,142.48,142.56,143986.0,137.5402,137.7041,137.3186,137.3957,143986.0
2023-05-18 11:30:00,142.57,142.77,142.34,142.43,148569.0,137.4053,137.5981,137.1836,137.2704,148569.0
2023-05-18 12:00:00,142.39,142.43,141.97,142.05,267634.0,137.2318,137.2704,136.827,136.9041,267634.0
2023-05-18 12:30:00,142.04,142.2,141.94,142.14,208038.0,136.8945,137.0487,136.7981,136.9909,208038.0
2023-05-18 13:00:00,142.15,142.37,142.01,142.03,152571.0,137.0005,137.2125,136.8656,136.8849,152571.0
2023-05-18 13:30:00,142.03,142.18,141.79,141.89,149692.0,136.8849,137.0294,136.6536,136.7499,149692.0
2023-05-18 14:00:00,141.89,142.34,141.87,142.27,118299.0,136.7499,137.1836,136.7307,137.1162,118299.0
2023-05-18 14:30:00,142.28,142.46,142.27,142.4,148880.0,137.1258,137.2993,137.1162,137.2415,148880.0
2023-05-18 15:00:00,142.41,142.75,142.34,142.66,230566.0,137.2511,137.5788,137.1836,137.492,230566.0
2023-05-18 15:30:00,142.67,143.39,142.65,143.25,935977.0,137.5017,138.1956,137.4824,138.0607,935977.0
2023-05-19 09:30:00,143.68,143.87,143.46,143.73,391071.0,138.4751,138.6582,138.2631,138.5233,391071.0
2023-05-19 10:00:00,143.74,143.8,143.59,143.73,732879.0,138.5329,138.5907,138.3883,138.5233,732879.0
2023-05-19 10:30:00,143.73,143.78,143.46,143.62,483969.0,138.5233,138.5715,138.2631,138.4173,483969.0
2023-05-19 11:00:00,143.64,143.73,142.79,142.8,319705.0,138.4365,138.5233,137.6173,137.627,319705.0
2023-05-19 11:30:00,142.77,142.92,142.33,142.72,316996.0,137.5981,137.7426,137.174,137.5499,316996.0
2023-05-19 12:00:00,142.7,142.84,142.59,142.68,218106.0,137.5306,137.6655,137.4246,137.5113,218106.0
2023-05-19 12:30:00,142.67,143.02,142.4,142.87,347715.0,137.5017,137.839,137.2415,137.6944,347715.0
2023-05-19 13:00:00,142.89,143.0,142.77,142.81,128485.0,137.7137,137.8197,137.5981,137.6366,128485.0
2023-05-19 13:30:00,142.8,142.87,142.6,142.61,207691.0,137.627,137.6944,137.4342,137.4438,207691.0
2023-05-19 14:00:00,142.62,142.78,142.47,142.58,197326.0,137.4535,137.6077,137.3089,137.4149,197326.0
2023-05-19 14:30:00,142.57,142.9,142.51,142.89,162922.0,137.4053,137.7233,137.3475,137.7137,162922.0
2023-05-19 15:00:00,142.88,142.91,142.7,142.71,361268.0,137.7041,137.733,137.5306,137.5402,361268.0
2023-05-19 15:30:00,142.72,142.99,142.64,142.85,354016.0,137.5499,137.8101,137.4728,137.6752,354016.0
2023-05-22 09:30:00,142.94,143.52,142.77,142.81,525506.0,137.7619,138.3209,137.5981,137.6366,525506.0
2023-05-22 10:00:00,142.8,143.07,142.22,142.99,400103.0,137.627,137.8872,137.068,137.8101,400103.0
2023-05-22 10:30:00,143.0,143.06,142.58,142.83,165595.0,137.8197,137.8775,137.4149,137.6559,165595.0
2023-05-22 11:00:00,142.84,143.18,142.84,143.14,228818.0,137.6655,137.9932,137.6655,137.9546,228818.0
2023-05-22 11:30:00,143.14,143.34,143.03,143.3,106404.0,137.9546,138.1474,137.8486,138.1089,106404.0
2023-05-22 12:00:00,143.3,143.41,143.12,143.22,158834.0,138.1089,138.2149,137.9354,138.0318,158834.0
2023-05-22 12:30:00,143.21,143.28,143.1,143.24,139944.0,138.0221,138.0896,137.9161,138.051,139944.0
2023-05-22 13:00:00,143.25,143.36,142.94,143.2,198687.0,138.0607,138.1667,137.7619,138.0125,198687.0
2023-05-22 13:30:00,143.18,143.36,143.17,143.24,96240.0,137.9932,138.1667,137.9836,138.051,96240.0
2023-05-22 14:00:00,143.24,143.45,143.22,143.44,161968.0,138.051,138.2534,138.0318,138.2438,161968.0
2023-05-22 14:30:00,143.44,143.68,143.39,143.53,221189.0,138.2438,138.4751,138.1956,138.3305,221189.0
2023-05-22 15:00:00,143.53,143.61,143.16,143.24,260485.0,138.3305,138.4076,137.9739,138.051,260485.0
2023-05-22 15:30:00,143.25,143.26,143.01,143.09,366265.0,138.0607,138.0703,137.8294,137.9065,366265.0
2023-05-23 09:30:00,142.6,142.96,142.41,142.86,645790.0,137.4342,137.7812,137.2511,137.6848,645790.0
2023-05-23 10:00:00,142.87,143.05,142.63,142.96,423220.0,137.6944,137.8679,137.4631,137.7812,423220.0
2023-05-23 10:30:00,142.96,143.1,142.79,142.83,502526.0,137.7812,137.9161,137.6173,137.6559,502526.0
2023-05-23 11:00:00,142.82,143.01,142.79,142.99,345630.0,137.6462,137.8294,137.6173,137.8101,345630.0
2023-05-23 11:30:00,143.0,143.07,142.88,142.92,286180.0,137.8197,137.8872,137.7041,137.7426,286180.0
2023-05-23 12:00:00,142.92,143.0,142.62,142.65,530376.0,137.7426,137.8197,137.4535,137.4824,530376.0
2023-05-23 12:30:00,142.64,142.68,142.16,142.27,170516.0,137.4728,137.5113,137.0101,137.1162,170516.0
2023-05-23 13:00:00,142.29,142.55,142.09,142.12,138786.0,137.1354,137.386,136.9427,136.9716,138786.0
2023-05-23 13:30:00,142.09,142.32,141.91,142.15,140716.0,136.9427,137.1644,136.7692,137.0005,140716.0
2023-05-23 14:00:00,142.16,142.39,141.44,141.64,286198.0,137.0101,137.2318,136.3162,136.509,286198.0
2023-05-23 14:30:00,141.64,141.88,141.53,141.84,128823.0,136.509,136.7403,136.403,136.7017,128823.0
2023-05-23 15:00:00,141.83,141.87,141.55,141.84,170281.0,136.6921,136.7307,136.4222,136.7017,170281.0
2023-05-23 15:30:00,141.86,141.93,141.51,141.53,328204.0,136.721,136.7885,136.3837,136.403,328204.0
2023-05-24 09:30:00,140.93,141.01,140.05,140.08,472748.0,135.8247,135.9018,134.9766,135.0055,472748.0
2023-05-24 10:00:00,140.06,140.17,139.84,140.09,187206.0,134.9862,135.0922,134.7742,135.0151,187206.0
2023-05-24 10:30:00,140.1,140.4,140.05,140.09,186226.0,135.0248,135.3139,134.9766,135.0151,186226.0
2023-05-24 11:00:00,140.08,140.51,139.89,140.24,132947.0,135.0055,135.4199,134.8224,135.1597,132947.0
2023-05-24 11:30:00,140.24,140.27,139.87,139.93,126595.0,135.1597,135.1886,134.8031,134.8609,126595.0
2023-05-24 12:00:00,139.93,140.07,139.74,139.81,174458.0,134.8609,134.9959,134.6778,134.7453,174458.0
2023-05-24 12:30:00,139.83,140.09,139.78,139.99,47715.0,134.7646,135.0151,134.7164,134.9188,47715.0
2023-05-24 13:00:00,140.0,140.09,139.73,139.88,55766.0,134.9284,135.0151,134.6682,134.8127,55766.0
2023-05-24 13:30:00,139.88,140.23,139.88,140.04,107066.0,134.8127,135.1501,134.8127,134.9669,107066.0
2023-05-24 14:00:00,140.08,140.17,139.75,139.78,64561.0,135.0055,135.0922,134.6875,134.7164,64561.0
2023-05-24 14:30:00,139.78,140.08,139.73,139.82,108517.0,134.7164,135.0055,134.6682,134.7549,108517.0
2023-05-24 15:00:00,139.84,140.46,139.75,140.33,133415.0,134.7742,135.3717,134.6875,135.2464,133415.0
2023-05-24 15:30:00,140.31,140.63,139.87,139.99,432184.0,135.2272,135.5356,134.8031,134.9188,432184.0
2023-05-25 09:30:00,140.18,140.18,139.48,139.82,391803.0,135.1019,135.1019,134.4272,134.7549,391803.0
2023-05-25 10:00:00,139.8,139.99,139.38,139.64,503392.0,134.7356,134.9188,134.3309,134.5814,503392.0
2023-05-25 10:30:00,139.64,139.83,139.45,139.55,150227.0,134.5814,134.7646,134.3983,134.4947,150227.0
2023-05-25 11:00:00,139.58,139.77,139.21,139.26,231065.0,134.5236,134.7067,134.167,134.2152,231065.0
2023-05-25 11:30:00,139.24,139.29,138.95,139.29,158782.0,134.1959,134.2441,133.9164,134.2441,158782.0
2023-05-25 12:00:00,139.3,139.68,139.29,139.48,231664.0,134.2538,134.62,134.2441,134.4272,231664.0
2023-05-25 12:30:00,139.49,139.61,139.34,139.4,331581.0,134.4369,134.5525,134.2923,134.3501,331581.0
2023-05-25 13:00:00,139.42,139.99,139.3,139.89,165957.0,134.3694,134.9188,134.2538,134.8224,165957.0
2023-05-25 13:30:00,139.89,140.02,139.83,139.95,250633.0,134.8224,134.9477,134.7646,134.8802,250633.0
2023-05-25 14:00:00,139.97,140.4,139.93,140.07,238093.0,134.8995,135.3139,134.8609,134.9959,238093.0
2023-05-25 14:30:00,140.06,140.07,139.65,139.8,236043.0,134.9862,134.9959,134.5911,134.7356,236043.0
2023-05-25 15:00:00,139.79,140.2,139.75,140.12,264580.0,134.726,135.1212,134.6875,135.0441,264580.0
2023-05-25 15:30:00,140.13,140.27,139.87,139.9,370562.0,135.0537,135.1886,134.8031,134.832,370562.0
2023-05-26 09:30:00,140.21,140.72,140.03,140.32,607068.0,135.1308,135.6223,134.9573,135.2368,607068.0
2023-05-26 10:00:00,140.31,141.07,140.22,141.07,343008.0,135.2272,135.9596,135.1404,135.9596,343008.0
2023-05-26 10:30:00,141.08,141.19,140.83,140.84,303256.0,135.9693,136.0753,135.7283,135.738,303256.0
2023-05-26 11:00:00,140.85,140.97,140.38,140.43,141896.0,135.7476,135.8633,135.2946,135.3428,141896.0
2023-05-26 11:30:00,140.43,140.68,140.41,140.51,152590.0,135.3428,135.5838,135.3235,135.4199,152590.0
2023-05-26 12:00:00,140.51,141.01,140.49,141.0,88503.0,135.4199,135.9018,135.4006,135.8922,88503.0
2023-05-26 12:30:00,140.98,141.07,140.81,140.84,158286.0,135.8729,135.9596,135.7091,135.738,158286.0
2023-05-26 13:00:00,140.86,140.98,140.69,140.83,164938.0,135.7572,135.8729,135.5934,135.7283,164938.0
2023-05-26 13:30:00,140.83,140.94,140.65,140.8,115772.0,135.7283,135.8343,135.5549,135.6994,115772.0
2023-05-26 14:00:00,140.82,140.97,140.65,140.92,86076.0,135.7187,135.8633,135.5549,135.8151,86076.0
2023-05-26 14:30:00,140.94,141.19,140.92,141.06,129793.0,135.8343,136.0753,135.8151,135.95,129793.0
2023-05-26 15:00:00,141.06,141.27,141.03,141.06,307803.0,135.95,136.1524,135.9211,135.95,307803.0
2023-05-26 15:30:00,141.06,141.23,140.99,141.07,835578.0,135.95,136.1138,135.8825,135.9596,835578.0
2023-05-30 09:30:00,141.37,141.72,140.96,141.24,823428.0,136.2488,136.5861,135.8536,136.1235,823428.0
2023-05-30 10:00:00,141.23,141.49,140.68,140.83,572695.0,136.1138,136.3644,135.5838,135.7283,572695.0
2023-05-30 10:30:00,140.84,141.02,140.64,140.75,774251.0,135.738,135.9114,135.5452,135.6512,774251.0
2023-05-30 11:00:00,140.74,140.87,140.36,140.62,843806.0,135.6416,135.7669,135.2754,135.5259,843806.0
2023-05-30 11:30:00,140.62,140.82,140.59,140.79,527285.0,135.5259,135.7187,135.497,135.6898,527285.0
2023-05-30 12:00:00,140.8,140.89,140.64,140.77,222868.0,135.6994,135.7862,135.5452,135.6705,222868.0
2023-05-30 12:30:00,140.77,140.86,140.53,140.78,256493.0,135.6705,135.7572,135.4392,135.6801,256493.0
2023-05-30 13:00:00,140.78,140.81,140.47,140.51,246717.0,135.6801,135.7091,135.3814,135.4199,246717.0
2023-05-30 13:30:00,140.49,140.67,140.36,140.47,307835.0,135.4006,135.5741,135.2754,135.3814,307835.0
2023-05-30 14:00:00,140.49,140.81,140.4,140.78,303117.0,135.4006,135.7091,135.3139,135.6801,303117.0
2023-05-30 14:30:00,140.79,141.08,140.76,140.78,351692.0,135.6898,135.9693,135.6609,135.6801,351692.0
2023-05-30 15:00:00,140.78,140.91,140.66,140.87,325075.0,135.6801,135.8054,135.5645,135.7669,325075.0
2023-05-30 15:30:00,140.87,141.0,140.69,140.83,874844.0,135.7669,135.8922,135.5934,135.7283,874844.0
2023-05-31 09:30:00,140.13,140.22,139.47,139.56,388568.0,135.0537,135.1404,134.4176,134.5043,388568.0
2023-05-31 10:00:00,139.58,139.59,139.03,139.14,765163.0,134.5236,134.5332,133.9935,134.0996,765163.0
2023-05-31 10:30:00,139.14,139.15,138.86,138.99,990719.0,134.0996,134.1092,133.8297,133.955,990719.0
2023-05-31 11:00:00,138.99,139.07,138.81,138.85,528221.0,133.955,134.0321,133.7815,133.8201,528221.0
2023-05-31 11:30:00,138.85,139.06,138.83,138.97,527670.0,133.8201,134.0224,133.8008,133.9357,527670.0
2023-05-31 12:00:00,138.97,139.23,138.96,139.21,333111.0,133.9357,134.1863,133.9261,134.167,333111.0
2023-05-31 12:30:00,139.22,139.46,139.13,139.3,279930.0,134.1767,134.408,134.0899,134.2538,279930.0
2023-05-31 13:00:00,139.3,139.46,139.24,139.46,320840.0,134.2538,134.408,134.1959,134.408,320840.0
2023-05-31 13:30:00,139.46,139.72,139.32,139.68,324564.0,134.408,134.6585,134.273,134.62,324564.0
2023-05-31 14:00:00,139.7,139.84,139.63,139.81,208102.0,134.6393,134.7742,134.5718,134.7453,208102.0
2023-05-31 14:30:00,139.81,139.86,139.53,139.71,470915.0,134.7453,134.7935,134.4754,134.6489,470915.0
2023-05-31 15:00:00,139.71,139.76,139.59,139.69,375543.0,134.6489,134.6971,134.5332,134.6296,375543.0
2023-05-31 15:30:00,139.68,139.94,139.5,139.58,660649.0,134.62,134.8706,134.4465,134.5236,660649.0
2023-06-01 09:30:00,139.87,139.94,139.05,139.21,549499.0,134.8031,134.8706,134.0128,134.167,549499.0
2023-06-01 10:00:00,139.23,139.83,139.16,139.63,269178.0,134.1863,134.7646,134.1188,134.5718,269178.0
2023-06-01 10:30:00,139.65,140.21,139.55,140.11,275642.0,134.5911,135.1308,134.4947,135.0344,275642.0
2023-06-01 11:00:00,140.13,140.37,140.02,140.33,236487.0,135.0537,135.285,134.9477,135.2464,236487.0
2023-06-01 11:30:00,140.36,140.65,140.34,140.59,315041.0,135.2754,135.5549,135.2561,135.497,315041.0
2023-06-01 12:00:00,140.59,140.83,140.57,140.83,203615.0,135.497,135.7283,135.4777,135.7283,203615.0
2023-06-01 12:30:00,140.83,140.84,140.59,140.69,118006.0,135.7283,135.738,135.497,135.5934,118006.0
2023-06-01 13:00:00,140.7,140.8,140.57,140.67,217008.0,135.603,135.6994,135.4777,135.5741,217008.0
2023-06-01 13:30:00,140.67,140.83,140.55,140.82,134421.0,135.5741,135.7283,135.4585,135.7187,134421.0
2023-06-01 14:00:00,140.83,140.87,140.72,140.79,179072.0,135.7283,135.7669,135.6223,135.6898,179072.0
2023-06-01 14:30:00,140.81,140.91,140.7,140.9,317782.0,135.7091,135.8054,135.603,135.7958,317782.0
2023-06-01 15:00:00,140.93,141.11,140.74,140.78,272105.0,135.8247,135.9982,135.6416,135.6801,272105.0
2023-06-01 15:30:00,140.75,140.82,140.48,140.68,448577.0,135.6512,135.7187,135.391,135.5838,448577.0
2023-06-02 09:30:00,141.9,142.52,141.84,142.01,1729129.0,136.7596,137.3571,136.7017,136.8656,1729129.0
2023-06-02 10:00:00,142.02,142.54,141.83,142.52,393440.0,136.8752,137.3764,136.6921,137.3571,393440.0
2023-06-02 10:30:00,142.52,142.96,142.4,142.94,271484.0,137.3571,137.7812,137.2415,137.7619,271484.0
2023-06-02 11:00:00,142.95,143.46,142.95,143.43,817603.0,137.7715,138.2631,137.7715,138.2341,817603.0
2023-06-02 11:30:00,143.44,143.47,143.13,143.36,507459.0,138.2438,138.2727,137.945,138.1667,507459.0
2023-06-02 12:00:00,143.39,143.53,143.31,143.52,593093.0,138.1956,138.3305,138.1185,138.3209,593093.0
2023-06-02 12:30:00,143.53,143.73,143.46,143.72,335316.0,138.3305,138.5233,138.2631,138.5136,335316.0
2023-06-02 13:00:00,143.72,143.92,143.64,143.89,313252.0,138.5136,138.7064,138.4365,138.6775,313252.0
2023-06-02 13:30:00,143.89,143.91,143.68,143.84,241030.0,138.6775,138.6968,138.4751,138.6293,241030.0
2023-06-02 14:00:00,143.84,143.89,143.61,143.7,280182.0,138.6293,138.6775,138.4076,138.4944,280182.0
2023-06-02 14:30:00,143.71,143.85,143.7,143.84,556745.0,138.504,138.6389,138.4944,138.6293,556745.0
2023-06-02 15:00:00,143.84,144.03,143.81,143.82,833719.0,138.6293,138.8124,138.6004,138.61,833719.0
2023-06-02 15:30:00,143.81,143.96,143.72,143.73,1290703.0,138.6004,138.7449,138.5136,138.5233,1290703.0
2023-06-05 09:30:00,143.91,143.92,143.45,143.51,981368.0,138.6968,138.7064,138.2534,138.3112,981368.0
2023-06-05 10:00:00,143.56,143.96,143.03,143.16,598311.0,138.3594,138.7449,137.8486,137.9739,598311.0
2023-06-05 10:30:00,143.16,143.56,143.12,143.31,269244.0,137.9739,138.3594,137.9354,138.1185,269244.0
2023-06-05 11:00:00,143.31,143.55,143.3,143.53,165064.0,138.1185,138.3498,138.1089,138.3305,165064.0
2023-06-05 11:30:00,143.53,143.66,143.42,143.6,180591.0,138.3305,138.4558,138.2245,138.398,180591.0
2023-06-05 12:00:00,143.59,143.79,143.45,143.77,171734.0,138.3883,138.5811,138.2534,138.5618,171734.0
2023-06-05 12:30:00,143.77,143.88,143.69,143.84,197143.0,138.5618,138.6678,138.4847,138.6293,197143.0
2023-06-05 13:00:00,143.85,143.85,143.41,143.47,384339.0,138.6389,138.6389,138.2149,138.2727,384339.0
2023-06-05 13:30:00,143.48,143.69,143.31,143.63,184859.0,138.2823,138.4847,138.1185,138.4269,184859.0
2023-06-05 14:00:00,143.64,143.64,143.26,143.42,285350.0,138.4365,138.4365,138.0703,138.2245,285350.0
2023-06-05 14:30:00,143.42,143.43,143.0,143.3,377006.0,138.2245,138.2341,137.8197,138.1089,377006.0
2023-06-05 15:00:00,143.31,143.38,143.05,143.25,576052.0,138.1185,138.186,137.8679,138.0607,576052.0
2023-06-05 15:30:00,143.25,143.5,143.21,143.27,652422.0,138.0607,138.3016,138.0221,138.0799,652422.0
2023-06-06 09:30:00,143.17,143.55,143.03,143.51,503452.0,137.9836,138.3498,137.8486,138.3112,503452.0
2023-06-06 10:00:00,143.54,144.03,143.51,143.87,500491.0,138.3402,138.8124,138.3112,138.6582,500491.0
2023-06-06 10:30:00,143.9,144.22,143.79,144.18,353196.0,138.6871,138.9955,138.5811,138.957,353196.0
2023-06-06 11:00:00,144.18,144.33,143.91,144.14,296417.0,138.957,139.1015,138.6968,138.9184,296417.0
2023-06-06 11:30:00,144.15,144.42,144.09,144.22,438643.0,138.9281,139.1883,138.8702,138.9955,438643.0
2023-06-06 12:00:00,144.22,144.33,144.01,144.04,239036.0,138.9955,139.1015,138.7931,138.822,239036.0
2023-06-06 12:30:00,144.05,144.08,143.81,143.89,217701.0,138.8317,138.8606,138.6004,138.6775,217701.0
2023-06-06 13:00:00,143.89,144.09,143.63,143.77,217402.0,138.6775,138.8702,138.4269,138.5618,217402.0
2023-06-06 13:30:00,143.79,143.8,143.6,143.7,253333.0,138.5811,138.5907,138.398,138.4944,253333.0
2023-06-06 14:00:00,143.71,143.93,143.56,143.91,179226.0,138.504,138.716,138.3594,138.6968,179226.0
2023-06-06 14:30:00,143.91,144.03,143.87,144.02,136237.0,138.6968,138.8124,138.6582,138.8028,136237.0
2023-06-06 15:00:00,144.02,144.22,143.99,144.2,158795.0,138.8028,138.9955,138.7739,138.9762,158795.0
2023-06-06 15:30:00,144.21,144.37,144.01,144.2,360403.0,138.9859,139.1401,138.7931,138.9762,360403.0
2023-06-07 09:30:00,144.48,144.94,144.15,144.94,1498092.0,139.2461,139.6894,138.9281,139.6894,1498092.0
2023-06-07 10:00:00,144.94,145.04,144.71,144.97,1269877.0,139.6894,139.7858,139.4678,139.7184,1269877.0
2023-06-07 10:30:00,144.97,145.09,144.63,145.07,736630.0,139.7184,139.834,139.3907,139.8147,736630.0
2023-06-07 11:00:00,145.06,145.2,144.95,145.19,583572.0,139.8051,139.94,139.6991,139.9304,583572.0
2023-06-07 11:30:00,145.19,145.31,144.89,144.94,419536.0,139.9304,140.046,139.6413,139.6894,419536.0
2023-06-07 12:00:00,144.95,145.15,144.92,145.09,826190.0,139.6991,139.8918,139.6702,139.834,826190.0
2023-06-07 12:30:00,145.1,145.34,145.07,145.17,850571.0,139.8436,140.075,139.8147,139.9111,850571.0
2023-06-07 13:00:00,145.19,145.24,144.9,145.0,503042.0,139.9304,139.9786,139.6509,139.7473,503042.0
2023-06-07 13:30:00,145.0,145.11,144.83,145.07,584697.0,139.7473,139.8533,139.5834,139.8147,584697.0
2023-06-07 14:00:00,145.07,145.29,145.05,145.22,831730.0,139.8147,140.0268,139.7955,139.9593,831730.0
2023-06-07 14:30:00,145.21,145.26,145.05,145.23,706011.0,139.9497,139.9978,139.7955,139.9689,706011.0
2023-06-07 15:00:00,145.23,145.43,145.12,145.35,890678.0,139.9689,140.1617,139.8629,140.0846,890678.0
2023-06-07 15:30:00,145.34,145.47,145.17,145.24,1209030.0,140.075,140.2002,139.9111,139.9786,1209030.0
2023-06-08 09:30:00,145.05,145.29,144.34,144.61,759022.0,139.7955,140.0268,139.1112,139.3714,759022.0
2023-06-08 10:00:00,144.62,144.88,144.62,144.81,422124.0,139.381,139.6316,139.381,139.5642,422124.0
2023-06-08 10:30:00,144.84,144.94,144.7,144.88,301837.0,139.5931,139.6894,139.4581,139.6316,301837.0
2023-06-08 11:00:00,144.88,144.91,144.63,144.9,253227.0,139.6316,139.6605,139.3907,139.6509,253227.0
2023-06-08 11:30:00,144.9,144.95,144.74,144.77,189904.0,139.6509,139.6991,139.4967,139.5256,189904.0
2023-06-08 12:00:00,144.77,145.19,144.72,145.16,261926.0,139.5256,139.9304,139.4774,139.9015,261926.0
2023-06-08 12:30:00,145.15,145.2,145.04,145.15,231226.0,139.8918,139.94,139.7858,139.8918,231226.0
2023-06-08 13:00:00,145.14,145.24,145.1,145.19,205316.0,139.8822,139.9786,139.8436,139.9304,205316.0
2023-06-08 13:30:00,145.18,145.22,144.97,145.12,203299.0,139.9207,139.9593,139.7184,139.8629,203299.0
2023-06-08 14:00:00,145.13,145.29,145.04,145.28,150473.0,139.8726,140.0268,139.7858,140.0171,150473.0
2023-06-08 14:30:00,145.28,145.42,145.28,145.38,185385.0,140.0171,140.1521,140.0171,140.1135,185385.0
2023-06-08 15:00:00,145.4,145.42,145.27,145.36,1177092.0,140.1328,140.1521,140.0075,140.0942,1177092.0
2023-06-08 15:30:00,145.33,145.55,145.27,145.33,610467.0,140.0653,140.2773,140.0075,140.0653,610467.0
2023-06-09 09:30:00,145.5,145.57,145.21,145.31,545122.0,140.2292,140.2966,139.9497,140.046,545122.0
2023-06-09 10:00:00,145.34,145.7,145.33,145.68,411753.0,140.075,140.4219,140.0653,140.4026,411753.0
2023-06-09 10:30:00,145.7,145.84,145.49,145.64,275473.0,140.4219,140.5568,140.2195,140.3641,275473.0
2023-06-09 11:00:00,145.65,145.7,144.95,145.04,226023.0,140.3737,140.4219,139.6991,139.7858,226023.0
2023-06-09 11:30:00,145.04,145.2,144.83,145.02,321076.0,139.7858,139.94,139.5834,139.7665,321076.0
2023-06-09 12:00:00,145.02,145.14,144.85,144.99,205835.0,139.7665,139.8822,139.6027,139.7376,205835.0
2023-06-09 12:30:00,144.97,145.12,144.9,145.12,324305.0,139.7184,139.8629,139.6509,139.8629,324305.0
2023-06-09 13:00:00,145.12,145.19,145.05,145.14,188909.0,139.8629,139.9304,139.7955,139.8822,188909.0
2023-06-09 13:30:00,145.14,145.22,145.04,145.17,198830.0,139.8822,139.9593,139.7858,139.9111,198830.0
2023-06-09 14:00:00,145.18,145.27,145.08,145.16,101987.0,139.9207,140.0075,139.8244,139.9015,101987.0
2023-06-09 14:30:00,145.16,145.18,144.99,145.14,78909.0,139.9015,139.9207,139.7376,139.8822,78909.0
2023-06-09 15:00:00,145.15,145.3,145.08,145.18,164465.0,139.8918,140.0364,139.8244,139.9207,164465.0
2023-06-09 15:30:00,145.17,145.26,145.05,145.16,479650.0,139.9111,139.9978,139.7955,139.9015,479650.0
2023-06-12 09:30:00,145.45,145.74,145.0,145.73,419732.0,140.181,140.4605,139.7473,140.4508,419732.0
2023-06-12 10:00:00,145.74,145.82,145.38,145.53,321035.0,140.4605,140.5376,140.1135,140.2581,321035.0
2023-06-12 10:30:00,145.52,145.52,145.25,145.46,123005.0,140.2484,140.2484,139.9882,140.1906,123005.0
2023-06-12 11:00:00,145.48,145.64,145.4,145.5,192030.0,140.2099,140.3641,140.1328,140.2292,192030.0
2023-06-12 11:30:00,145.5,145.58,145.42,145.58,151649.0,140.2292,140.3063,140.1521,140.3063,151649.0
2023-06-12 12:00:00,145.58,145.7,145.58,145.66,146245.0,140.3063,140.4219,140.3063,140.3834,146245.0
2023-06-12 12:30:00,145.65,145.79,145.65,145.76,65777.0,140.3737,140.5087,140.3737,140.4797,65777.0
2023-06-12 13:00:00,145.75,145.79,145.57,145.57,475003.0,140.4701,140.5087,140.2966,140.2966,475003.0
2023-06-12 13:30:00,145.57,145.67,145.48,145.65,151409.0,140.2966,140.393,140.2099,140.3737,151409.0
2023-06-12 14:00:00,145.67,145.68,145.58,145.59,172411.0,140.393,140.4026,140.3063,140.3159,172411.0
2023-06-12 14:30:00,145.61,145.82,145.59,145.8,255927.0,140.3352,140.5376,140.3159,140.5183,255927.0
2023-06-12 15:00:00,145.81,146.18,145.8,146.08,178375.0,140.5279,140.8845,140.5183,140.7881,178375.0
2023-06-12 15:30:00,146.08,146.21,146.0,146.11,340626.0,140.7881,140.9134,140.711,140.8171,340626.0
2023-06-13 09:30:00,146.59,147.5,146.4,147.18,1165314.0,141.2797,142.1567,141.0966,141.8483,1165314.0
2023-06-13 10:00:00,147.2,147.61,147.08,147.59,659800.0,141.8676,142.2627,141.7519,142.2434,659800.0
2023-06-13 10:30:00,147.61,147.62,147.33,147.41,254919.0,142.2627,142.2724,141.9929,142.07,254919.0
2023-06-13 11:00:00,147.41,147.7,147.28,147.53,156375.0,142.07,142.3495,141.9447,142.1856,156375.0
2023-06-13 11:30:00,147.55,147.58,147.28,147.29,218938.0,142.2049,142.2338,141.9447,141.9543,218938.0
2023-06-13 12:00:00,147.28,147.54,147.17,147.5,185497.0,141.9447,142.1953,141.8387,142.1567,185497.0
2023-06-13 12:30:00,147.49,147.62,147.49,147.61,416032.0,142.1471,142.2724,142.1471,142.2627,416032.0
2023-06-13 13:00:00,147.61,147.75,147.51,147.71,687292.0,142.2627,142.3976,142.1663,142.3591,687292.0
2023-06-13 13:30:00,147.72,147.75,147.59,147.67,228006.0,142.3687,142.3976,142.2434,142.3205,228006.0
2023-06-13 14:00:00,147.68,147.73,147.38,147.45,208153.0,142.3302,142.3784,142.0411,142.1085,208153.0
2023-06-13 14:30:00,147.44,147.45,147.2,147.4,182520.0,142.0989,142.1085,141.8676,142.0603,182520.0
2023-06-13 15:00:00,147.42,147.65,147.42,147.54,249445.0,142.0796,142.3013,142.0796,142.1953,249445.0
2023-06-13 15:30:00,147.55,147.58,147.38,147.56,1145436.0,142.2049,142.2338,142.0411,142.2145,1145436.0
2023-06-14 09:30:00,147.92,148.34,147.75,148.0,671396.0,142.5615,142.9663,142.3976,142.6386,671396.0
2023-06-14 10:00:00,148.01,148.21,147.92,147.95,302156.0,142.6482,142.841,142.5615,142.5904,302156.0
2023-06-14 10:30:00,147.96,148.2,147.93,148.18,248472.0,142.6,142.8313,142.5711,142.8121,248472.0
2023-06-14 11:00:00,148.18,148.46,148.1,148.33,364583.0,142.8121,143.0819,142.735,142.9566,364583.0
2023-06-14 11:30:00,148.33,148.38,148.18,148.22,114951.0,142.9566,143.0048,142.8121,142.8506,114951.0
2023-06-14 12:00:00,148.22,148.26,148.02,148.15,182566.0,142.8506,142.8892,142.6579,142.7832,182566.0
2023-06-14 12:30:00,148.15,148.16,148.02,148.09,214656.0,142.7832,142.7928,142.6579,142.7253,214656.0
2023-06-14 13:00:00,148.09,148.09,147.73,147.76,185416.0,142.7253,142.7253,142.3784,142.4073,185416.0
2023-06-14 13:30:00,147.77,147.84,147.69,147.73,222864.0,142.4169,142.4844,142.3398,142.3784,222864.0
2023-06-14 14:00:00,147.71,147.71,146.41,146.65,710753.0,142.3591,142.3591,141.1062,141.3375,710753.0
2023-06-14 14:30:00,146.66,147.47,146.49,147.29,1408092.0,141.3471,142.1278,141.1833,141.9543,1408092.0
2023-06-14 15:00:00,147.31,147.87,147.09,147.42,1308671.0,141.9736,142.5133,141.7616,142.0796,1308671.0
2023-06-14 15:30:00,147.42,147.5,146.78,147.25,1354969.0,142.0796,142.1567,141.4628,141.9158,1354969.0
2023-06-15 09:30:00,146.95,147.84,146.95,147.82,601486.0,141.6266,142.4844,141.6266,142.4651,601486.0
2023-06-15 10:00:00,147.83,147.99,147.58,147.8,594921.0,142.4747,142.629,142.2338,142.4458,594921.0
2023-06-15 10:30:00,147.83,147.87,147.42,147.73,271110.0,142.4747,142.5133,142.0796,142.3784,271110.0
2023-06-15 11:00:00,147.77,148.28,147.71,148.28,519507.0,142.4169,142.9084,142.3591,142.9084,519507.0
2023-06-15 11:30:00,148.27,148.33,148.01,148.22,326463.0,142.8988,142.9566,142.6482,142.8506,326463.0
2023-06-15 12:00:00,148.22,148.34,148.12,148.3,109664.0,142.8506,142.9663,142.7542,142.9277,109664.0
2023-06-15 12:30:00,148.32,148.41,148.26,148.35,113473.0,142.947,143.0337,142.8892,142.9759,113473.0
2023-06-15 13:00:00,148.36,148.37,148.12,148.31,99355.0,142.9855,142.9952,142.7542,142.9374,99355.0
2023-06-15 13:30:00,148.32,148.66,148.31,148.61,207905.0,142.947,143.2747,142.9374,143.2265,207905.0
2023-06-15 14:00:00,148.62,148.68,148.43,148.6,138043.0,143.2361,143.294,143.053,143.2169,138043.0
2023-06-15 14:30:00,148.63,149.28,148.62,149.22,237324.0,143.2458,143.8722,143.2361,143.8144,237324.0
2023-06-15 15:00:00,149.25,149.3,148.94,149.09,394229.0,143.8433,143.8915,143.5445,143.6891,394229.0
2023-06-15 15:30:00,149.09,149.23,148.83,148.98,610416.0,143.6891,143.824,143.4385,143.5831,610416.0
2023-06-16 09:30:00,149.61,149.88,149.08,149.16,868530.0,144.1903,144.4505,143.6795,143.7566,868530.0
2023-06-16 10:00:00,149.16,149.6,149.15,149.51,649221.0,143.7566,144.1806,143.7469,144.0939,649221.0
2023-06-16 10:30:00,149.52,149.53,149.0,149.2,368018.0,144.1035,144.1132,143.6024,143.7951,368018.0
2023-06-16 11:00:00,149.19,149.23,148.77,148.93,151905.0,143.7855,143.824,143.3807,143.5349,151905.0
2023-06-16 11:30:00,148.92,149.02,148.72,148.99,193959.0,143.5253,143.6216,143.3325,143.5927,193959.0
2023-06-16 12:00:00,149.0,149.21,148.91,149.21,284950.0,143.6024,143.8048,143.5156,143.8048,284950.0
2023-06-16 12:30:00,149.22,149.46,149.19,149.4,226647.0,143.8144,144.0457,143.7855,143.9879,226647.0
2023-06-16 13:00:00,149.42,149.43,149.09,149.11,321587.0,144.0072,144.0168,143.6891,143.7084,321587.0
2023-06-16 13:30:00,149.11,149.13,148.93,149.11,126165.0,143.7084,143.7277,143.5349,143.7084,126165.0
2023-06-16 14:00:00,149.11,149.11,148.94,149.01,278075.0,143.7084,143.7084,143.5445,143.612,278075.0
2023-06-16 14:30:00,149.0,149.03,148.75,148.8,133271.0,143.6024,143.6313,143.3614,143.4096,133271.0
2023-06-16 15:00:00,148.79,148.85,148.6,148.68,329593.0,143.4,143.4578,143.2169,143.294,329593.0
2023-06-16 15:30:00,148.68,148.98,148.67,148.82,5199786.0,143.294,143.5831,143.2843,143.4289,5199786.0
2023-06-20 09:30:00,147.47,147.49,146.68,146.97,1199455.0,142.7493,142.7687,141.9846,142.2653,1199455.0
2023-06-20 10:00:00,146.97,146.97,146.29,146.41,260015.0,142.2653,142.2653,141.6071,141.7233,260015.0
2023-06-20 10:30:00,146.37,146.61,146.34,146.6,272483.0,141.6845,141.9169,141.6555,141.9072,272483.0
2023-06-20 11:00:00,146.62,146.75,146.42,146.47,167766.0,141.9265,142.0524,141.7329,141.7813,167766.0
2023-06-20 11:30:00,146.46,146.88,146.46,146.78,229765.0,141.7717,142.1782,141.7717,142.0814,229765.0
2023-06-20 12:00:00,146.78,146.91,146.58,146.84,121208.0,142.0814,142.2073,141.8878,142.1395,121208.0
2023-06-20 12:30:00,146.84,147.09,146.75,147.07,398323.0,142.1395,142.3815,142.0524,142.3621,398323.0
2023-06-20 13:00:00,147.09,147.16,146.94,147.08,255742.0,142.3815,142.4493,142.2363,142.3718,255742.0
2023-06-20 13:30:00,147.09,147.12,146.9,146.95,123916.0,142.3815,142.4105,142.1976,142.246,123916.0
2023-06-20 14:00:00,146.94,147.08,146.92,147.08,137058.0,142.2363,142.3718,142.2169,142.3718,137058.0
2023-06-20 14:30:00,147.07,147.08,146.85,146.99,82241.0,142.3621,142.3718,142.1492,142.2847,82241.0
2023-06-20 15:00:00,147.0,147.05,146.89,146.98,127927.0,142.2944,142.3428,142.1879,142.275,127927.0
2023-06-20 15:30:00,146.98,147.04,146.79,146.81,402312.0,142.275,142.3331,142.0911,142.1105,402312.0
2023-06-21 09:30:00,146.4,146.55,145.83,146.48,477402.0,141.7136,141.8588,141.1618,141.791,477402.0
2023-06-21 10:00:00,146.49,146.74,146.27,146.64,564653.0,141.8007,142.0427,141.5877,141.9459,564653.0
2023-06-21 10:30:00,146.68,146.84,146.38,146.83,193550.0,141.9846,142.1395,141.6942,142.1298,193550.0
2023-06-21 11:00:00,146.83,146.94,146.57,146.87,212942.0,142.1298,142.2363,141.8781,142.1685,212942.0
2023-06-21 11:30:00,146.88,147.01,146.72,146.84,532188.0,142.1782,142.3041,142.0233,142.1395,532188.0
2023-06-21 12:00:00,146.82,147.07,146.82,146.99,575006.0,142.1201,142.3621,142.1201,142.2847,575006.0
2023-06-21 12:30:00,146.99,147.07,146.65,146.68,299758.0,142.2847,142.3621,141.9556,141.9846,299758.0
2023-06-21 13:00:00,146.66,146.78,146.52,146.65,167427.0,141.9653,142.0814,141.8297,141.9556,167427.0
2023-06-21 13:30:00,146.65,146.88,146.63,146.88,179425.0,141.9556,142.1782,141.9362,142.1782,179425.0
2023-06-21 14:00:00,146.88,147.14,146.84,147.09,308480.0,142.1782,142.4299,142.1395,142.3815,308480.0
2023-06-21 14:30:00,147.1,147.16,147.01,147.03,200185.0,142.3912,142.4493,142.3041,142.3234,200185.0
2023-06-21 15:00:00,147.02,147.03,146.76,146.77,242755.0,142.3137,142.3234,142.0621,142.0717,242755.0
2023-06-21 15:30:00,146.77,146.86,146.48,146.64,643028.0,142.0717,142.1589,141.791,141.9459,643028.0
2023-06-22 09:30:00,146.42,146.55,145.46,145.78,676533.0,141.7329,141.8588,140.8037,141.1134,676533.0
2023-06-22 10:00:00,145.79,146.07,145.69,146.01,234039.0,141.1231,141.3941,141.0263,141.3361,234039.0
2023-06-22 10:30:00,146.01,146.12,145.58,145.7,189709.0,141.3361,141.4425,140.9198,141.036,189709.0
2023-06-22 11:00:00,145.69,145.77,145.52,145.68,143106.0,141.0263,141.1038,140.8618,141.0166,143106.0
2023-06-22 11:30:00,145.69,145.9,145.68,145.87,150898.0,141.0263,141.2296,141.0166,141.2006,150898.0
2023-06-22 12:00:00,145.85,145.94,145.72,145.9,89551.0,141.1812,141.2683,141.0554,141.2296,89551.0
2023-06-22 12:30:00,145.92,145.99,145.8,145.87,112539.0,141.249,141.3167,141.1328,141.2006,112539.0
2023-06-22 13:00:00,145.88,145.88,145.66,145.8,117609.0,141.2102,141.2102,140.9973,141.1328,117609.0
2023-06-22 13:30:00,145.81,145.93,145.73,145.92,152663.0,141.1425,141.2586,141.065,141.249,152663.0
2023-06-22 14:00:00,145.92,146.07,145.87,146.06,180903.0,141.249,141.3941,141.2006,141.3845,180903.0
2023-06-22 14:30:00,146.06,146.16,146.0,146.12,237094.0,141.3845,141.4813,141.3264,141.4425,237094.0
2023-06-22 15:00:00,146.13,146.17,145.83,145.83,215085.0,141.4522,141.4909,141.1618,141.1618,215085.0
2023-06-22 15:30:00,145.82,146.02,145.76,146.01,504476.0,141.1522,141.3457,141.0941,141.3361,504476.0
2023-06-23 09:30:00,145.01,145.31,144.64,145.27,749884.0,140.3681,140.6585,140.0099,140.6198,749884.0
2023-06-23 10:00:00,145.27,145.48,145.16,145.27,218343.0,140.6198,140.823,140.5133,140.6198,218343.0
2023-06-23 10:30:00,145.27,145.41,144.99,145.16,136209.0,140.6198,140.7553,140.3487,140.5133,136209.0
2023-06-23 11:00:00,145.19,145.27,144.87,144.98,165467.0,140.5423,140.6198,140.2326,140.339,165467.0
2023-06-23 11:30:00,144.97,145.17,144.95,145.11,93425.0,140.3294,140.523,140.31,140.4649,93425.0
2023-06-23 12:00:00,145.14,145.24,145.01,145.24,135540.0,140.4939,140.5907,140.3681,140.5907,135540.0
2023-06-23 12:30:00,145.25,145.32,145.09,145.17,115015.0,140.6004,140.6682,140.4455,140.523,115015.0
2023-06-23 13:00:00,145.18,145.21,145.04,145.19,116349.0,140.5326,140.5617,140.3971,140.5423,116349.0
2023-06-23 13:30:00,145.22,145.33,145.19,145.21,142563.0,140.5714,140.6778,140.5423,140.5617,142563.0
2023-06-23 14:00:00,145.19,145.21,144.94,144.95,318399.0,140.5423,140.5617,140.3003,140.31,318399.0
2023-06-23 14:30:00,144.95,144.98,144.63,144.67,263737.0,140.31,140.339,140.0002,140.039,263737.0
2023-06-23 15:00:00,144.66,144.81,144.52,144.71,351238.0,140.0293,140.1745,139.8938,140.0777,351238.0
2023-06-23 15:30:00,144.71,145.01,144.7,144.77,335154.0,140.0777,140.3681,140.068,140.1358,335154.0
2023-06-26 09:30:00,144.77,145.64,144.77,145.41,221876.0,140.1358,140.9779,140.1358,140.7553,221876.0
2023-06-26 10:00:00,145.41,145.57,145.2,145.3,230072.0,140.7553,140.9102,140.552,140.6488,230072.0
2023-06-26 10:30:00,145.26,145.34,144.9,145.34,142936.0,140.6101,140.6875,140.2616,140.6875,142936.0
2023-06-26 11:00:00,145.34,145.46,145.2,145.34,171883.0,140.6875,140.8037,140.552,140.6875,171883.0
2023-06-26 11:30:00,145.36,145.78,145.34,145.75,479967.0,140.7069,141.1134,140.6875,141.0844,479967.0
2023-06-26 12:00:00,145.77,145.83,145.47,145.76,346220.0,141.1038,141.1618,140.8134,141.0941,346220.0
2023-06-26 12:30:00,145.75,145.82,145.58,145.8,203050.0,141.0844,141.1522,140.9198,141.1328,203050.0
2023-06-26 13:00:00,145.8,145.93,145.72,145.93,248846.0,141.1328,141.2586,141.0554,141.2586,248846.0
2023-06-26 13:30:00,145.94,145.95,145.77,145.79,102318.0,141.2683,141.278,141.1038,141.1231,102318.0
2023-06-26 14:00:00,145.79,145.86,145.61,145.73,226134.0,141.1231,141.1909,140.9489,141.065,226134.0
2023-06-26 14:30:00,145.72,145.96,145.72,145.91,343399.0,141.0554,141.2877,141.0554,141.2393,343399.0
2023-06-26 15:00:00,145.91,146.0,145.88,145.95,170117.0,141.2393,141.3264,141.2102,141.278,170117.0
2023-06-26 15:30:00,145.95,146.04,145.56,145.63,344138.0,141.278,141.3651,140.9005,140.9682,344138.0
2023-06-27 09:30:00,145.86,146.12,145.58,145.88,1281570.0,141.1909,141.4425,140.9198,141.2102,1281570.0
2023-06-27 10:00:00,145.87,146.32,145.75,146.2,786711.0,141.2006,141.6361,141.0844,141.52,786711.0
2023-06-27 10:30:00,146.21,146.71,146.2,146.7,629722.0,141.5297,142.0137,141.52,142.004,629722.0
2023-06-27 11:00:00,146.71,146.77,146.56,146.75,229001.0,142.0137,142.0717,141.8685,142.0524,229001.0
2023-06-27 11:30:00,146.76,146.88,146.71,146.82,198507.0,142.0621,142.1782,142.0137,142.1201,198507.0
2023-06-27 12:00:00,146.82,147.06,146.82,147.0,290173.0,142.1201,142.3525,142.1201,142.2944,290173.0
2023-06-27 12:30:00,147.0,147.21,146.99,147.11,250783.0,142.2944,142.4977,142.2847,142.4009,250783.0
2023-06-27 13:00:00,147.11,147.35,147.04,147.3,607764.0,142.4009,142.6332,142.3331,142.5848,607764.0
2023-06-27 13:30:00,147.31,147.46,147.31,147.4,134793.0,142.5945,142.7397,142.5945,142.6816,134793.0
2023-06-27 14:00:00,147.38,147.49,147.36,147.46,210324.0,142.6622,142.7687,142.6429,142.7397,210324.0
2023-06-27 14:30:00,147.46,147.5,147.34,147.37,297577.0,142.7397,142.7784,142.6235,142.6525,297577.0
2023-06-27 15:00:00,147.38,147.58,147.34,147.58,299966.0,142.6622,142.8558,142.6235,142.8558,299966.0
2023-06-27 15:30:00,147.57,147.64,147.41,147.43,1374624.0,142.8461,142.9139,142.6913,142.7106,1374624.0
2023-06-28 09:30:00,147.17,147.17,146.48,146.95,630241.0,142.4589,142.4589,141.791,142.246,630241.0
2023-06-28 10:00:00,146.93,147.02,146.72,146.81,269625.0,142.2266,142.3137,142.0233,142.1105,269625.0
2023-06-28 10:30:00,146.83,147.11,146.76,146.79,248320.0,142.1298,142.4009,142.0621,142.0911,248320.0
2023-06-28 11:00:00,146.81,147.02,146.76,147.02,172841.0,142.1105,142.3137,142.0621,142.3137,172841.0
2023-06-28 11:30:00,147.02,147.17,146.96,147.04,162560.0,142.3137,142.4589,142.2557,142.3331,162560.0
2023-06-28 12:00:00,147.04,147.32,146.99,147.18,167235.0,142.3331,142.6041,142.2847,142.4686,167235.0
2023-06-28 12:30:00,147.17,147.21,146.57,146.76,458729.0,142.4589,142.4977,141.8781,142.0621,458729.0
2023-06-28 13:00:00,146.76,146.95,146.6,146.94,207510.0,142.0621,142.246,141.9072,142.2363,207510.0
2023-06-28 13:30:00,146.95,146.98,146.74,146.82,172532.0,142.246,142.275,142.0427,142.1201,172532.0
2023-06-28 14:00:00,146.84,146.94,146.79,146.9,94653.0,142.1395,142.2363,142.0911,142.1976,94653.0
2023-06-28 14:30:00,146.9,146.96,146.79,146.84,151008.0,142.1976,142.2557,142.0911,142.1395,151008.0
2023-06-28 15:00:00,146.85,147.03,146.66,146.9,116130.0,142.1492,142.3234,141.9653,142.1976,116130.0
2023-06-28 15:30:00,146.88,147.23,146.87,147.2,569453.0,142.1782,142.517,142.1685,142.488,569453.0
2023-06-29 09:30:00,147.13,147.77,146.83,147.66,540096.0,142.4202,143.0397,142.1298,142.9333,540096.0
2023-06-29 10:00:00,147.68,147.97,147.6,147.8,556006.0,142.9526,143.2333,142.8752,143.0688,556006.0
2023-06-29 10:30:00,147.81,147.89,147.57,147.68,302512.0,143.0785,143.1559,142.8461,142.9526,302512.0
2023-06-29 11:00:00,147.66,147.86,147.61,147.82,348292.0,142.9333,143.1268,142.8849,143.0881,348292.0
2023-06-29 11:30:00,147.81,147.99,147.75,147.9,478228.0,143.0785,143.2527,143.0204,143.1656,478228.0
2023-06-29 12:00:00,147.91,148.24,147.87,148.19,265737.0,143.1752,143.4947,143.1365,143.4463,265737.0
2023-06-29 12:30:00,148.2,148.31,148.09,148.17,228750.0,143.456,143.5624,143.3495,143.4269,228750.0
2023-06-29 13:00:00,148.18,148.19,147.91,148.15,133716.0,143.4366,143.4463,143.1752,143.4076,133716.0
2023-06-29 13:30:00,148.16,148.17,147.89,147.93,161134.0,143.4172,143.4269,143.1559,143.1946,161134.0
2023-06-29 14:00:00,147.91,147.99,147.66,147.96,181414.0,143.1752,143.2527,142.9333,143.2236,181414.0
2023-06-29 14:30:00,147.97,148.01,147.83,148.0,141838.0,143.2333,143.272,143.0978,143.2624,141838.0
2023-06-29 15:00:00,148.01,148.21,148.01,148.21,245632.0,143.272,143.4656,143.272,143.4656,245632.0
2023-06-29 15:30:00,148.19,148.35,148.03,148.33,1238045.0,143.4463,143.6012,143.2914,143.5818,1238045.0
2023-06-30 09:30:00,149.25,149.48,149.06,149.39,443934.0,144.4724,144.695,144.2884,144.6079,443934.0
2023-06-30 10:00:00,149.34,149.58,149.22,149.4,196386.0,144.5595,144.7918,144.4433,144.6176,196386.0
2023-06-30 10:30:00,149.43,149.5,148.89,149.23,421004.0,144.6466,144.7144,144.1239,144.453,421004.0
2023-06-30 11:00:00,149.27,149.43,149.23,149.31,136839.0,144.4917,144.6466,144.453,144.5304,136839.0
2023-06-30 11:30:00,149.32,149.32,149.13,149.28,162240.0,144.5401,144.5401,144.3562,144.5014,162240.0
2023-06-30 12:00:00,149.29,149.55,149.24,149.54,153893.0,144.5111,144.7628,144.4627,144.7531,153893.0
2023-06-30 12:30:00,149.55,149.66,149.5,149.65,157787.0,144.7628,144.8692,144.7144,144.8595,157787.0
2023-06-30 13:00:00,149.64,149.75,149.59,149.73,314441.0,144.8499,144.9563,144.8015,144.937,314441.0
2023-06-30 13:30:00,149.74,149.87,149.67,149.77,161987.0,144.9467,145.0725,144.8789,144.9757,161987.0
2023-06-30 14:00:00,149.78,149.94,149.76,149.93,154896.0,144.9854,145.1403,144.966,145.1306,154896.0
2023-06-30 14:30:00,149.94,150.02,149.84,149.92,177127.0,145.1403,145.2177,145.0435,145.1209,177127.0
2023-06-30 15:00:00,149.92,149.98,149.81,149.94,545053.0,145.1209,145.179,145.0144,145.1403,545053.0
2023-06-30 15:30:00,149.93,149.97,149.63,149.63,812779.0,145.1306,145.1693,144.8402,144.8402,812779.0
2023-07-03 09:30:00,149.35,149.82,149.15,149.66,459892.0,144.5692,145.0241,144.3756,144.8692,459892.0
2023-07-03 10:00:00,149.71,149.96,149.62,149.96,532704.0,144.9176,145.1596,144.8305,145.1596,532704.0
2023-07-03 10:30:00,149.97,150.07,149.88,149.97,273352.0,145.1693,145.2661,145.0822,145.1693,273352.0
2023-07-03 11:00:00,149.97,150.17,149.96,150.12,179400.0,145.1693,145.3629,145.1596,145.3145,179400.0
2023-07-03 11:30:00,150.12,150.2,150.07,150.16,194088.0,145.3145,145.3919,145.2661,145.3532,194088.0
2023-07-03 12:00:00,150.16,150.24,150.07,150.21,302929.0,145.3532,145.4307,145.2661,145.4016,302929.0
2023-07-03 12:30:00,150.22,150.24,150.09,150.13,280034.0,145.4113,145.4307,145.2855,145.3242,280034.0
2023-07-05 09:30:00,149.39,149.47,148.87,149.28,511667.0,144.6079,144.6853,144.1045,144.5014,511667.0
2023-07-05 10:00:00,149.29,149.33,148.99,149.08,186531.0,144.5111,144.5498,144.2207,144.3078,186531.0
2023-07-05 10:30:00,149.11,149.49,149.09,149.48,171973.0,144.3368,144.7047,144.3175,144.695,171973.0
2023-07-05 11:00:00,149.49,149.73,149.42,149.71,257468.0,144.7047,144.937,144.6369,144.9176,257468.0
2023-07-05 11:30:00,149.7,149.83,149.53,149.63,204963.0,144.9079,145.0338,144.7434,144.8402,204963.0
2023-07-05 12:00:00,149.63,149.7,149.49,149.5,155550.0,144.8402,144.9079,144.7047,144.7144,155550.0
2023-07-05 12:30:00,149.49,149.53,149.3,149.44,193975.0,144.7047,144.7434,144.5208,144.6563,193975.0
2023-07-05 13:00:00,149.45,149.51,149.29,149.45,135498.0,144.666,144.724,144.5111,144.666,135498.0
2023-07-05 13:30:00,149.44,149.55,149.41,149.52,87503.0,144.6563,144.7628,144.6272,144.7337,87503.0
2023-07-05 14:00:00,149.52,149.57,149.17,149.27,191871.0,144.7337,144.7821,144.3949,144.4917,191871.0
2023-07-05 14:30:00,149.28,149.6,149.28,149.59,147563.0,144.5014,144.8112,144.5014,144.8015,147563.0
2023-07-05 15:00:00,149.59,149.67,149.56,149.66,247031.0,144.8015,144.8789,144.7724,144.8692,247031.0
2023-07-05 15:30:00,149.66,149.67,149.36,149.37,540558.0,144.8692,144.8789,144.5788,144.5885,540558.0
2023-07-06 09:30:00,148.0,148.03,147.42,147.63,546870.0,143.2624,143.2914,142.7009,142.9042,546870.0
2023-07-06 10:00:00,147.64,147.64,147.09,147.11,312961.0,142.9139,142.9139,142.3815,142.4009,312961.0
2023-07-06 10:30:00,147.1,147.21,146.94,147.11,317246.0,142.3912,142.4977,142.2363,142.4009,317246.0
2023-07-06 11:00:00,147.11,147.26,147.05,147.18,230831.0,142.4009,142.5461,142.3428,142.4686,230831.0
2023-07-06 11:30:00,147.17,147.53,147.17,147.51,239535.0,142.4589,142.8074,142.4589,142.7881,239535.0
2023-07-06 12:00:00,147.52,147.63,147.47,147.61,420802.0,142.7977,142.9042,142.7493,142.8849,420802.0
2023-07-06 12:30:00,147.6,147.79,147.51,147.78,78849.0,142.8752,143.0591,142.7881,143.0494,78849.0
2023-07-06 13:00:00,147.79,147.92,147.75,147.85,76089.0,143.0591,143.1849,143.0204,143.1172,76089.0
2023-07-06 13:30:00,147.86,148.01,147.83,147.97,509983.0,143.1268,143.272,143.0978,143.2333,509983.0
2023-07-06 14:00:00,147.99,148.01,147.87,147.9,181462.0,143.2527,143.272,143.1365,143.1656,181462.0
2023-07-06 14:30:00,147.91,148.23,147.91,148.23,222363.0,143.1752,143.485,143.1752,143.485,222363.0
2023-07-06 15:00:00,148.22,148.23,148.08,148.12,94234.0,143.4753,143.485,143.3398,143.3785,94234.0
2023-07-06 15:30:00,148.12,148.29,148.04,148.16,868321.0,143.3785,143.5431,143.3011,143.4172,868321.0
2023-07-07 09:30:00,147.91,148.6,147.82,148.54,244860.0,143.1752,143.8432,143.0881,143.7851,244860.0
2023-07-07 10:00:00,148.53,148.66,148.36,148.59,241701.0,143.7754,143.9012,143.6108,143.8335,241701.0
2023-07-07 10:30:00,148.57,148.83,148.4,148.81,211128.0,143.8141,144.0658,143.6496,144.0464,211128.0
2023-07-07 11:00:00,148.8,148.89,148.68,148.85,255420.0,144.0368,144.1239,143.9206,144.0852,255420.0
2023-07-07 11:30:00,148.87,149.12,148.77,148.92,196493.0,144.1045,144.3465,144.0077,144.1529,196493.0
2023-07-07 12:00:00,148.94,149.18,148.9,149.18,150779.0,144.1723,144.4046,144.1336,144.4046,150779.0
2023-07-07 12:30:00,149.17,149.67,149.16,149.67,260851.0,144.3949,144.8789,144.3852,144.8789,260851.0
2023-07-07 13:00:00,149.67,149.8,149.67,149.71,97341.0,144.8789,145.0047,144.8789,144.9176,97341.0
2023-07-07 13:30:00,149.72,149.72,149.28,149.36,256365.0,144.9273,144.9273,144.5014,144.5788,256365.0
2023-07-07 14:00:00,149.37,149.47,149.33,149.47,74336.0,144.5885,144.6853,144.5498,144.6853,74336.0
2023-07-07 14:30:00,149.46,149.48,149.22,149.27,86898.0,144.6756,144.695,144.4433,144.4917,86898.0
2023-07-07 15:00:00,149.28,149.32,149.08,149.11,159034.0,144.5014,144.5401,144.3078,144.3368,159034.0
2023-07-07 15:30:00,149.1,149.2,148.43,148.54,337455.0,144.3272,144.424,143.6786,143.7851,337455.0
2023-07-10 09:30:00,148.42,149.91,148.36,149.89,414524.0,143.6689,145.1112,143.6108,145.0919,414524.0
2023-07-10 10:00:00,149.86,150.03,149.44,149.49,280411.0,145.0628,145.2274,144.6563,144.7047,280411.0
2023-07-10 10:30:00,149.5,149.57,149.22,149.4,275771.0,144.7144,144.7821,144.4433,144.6176,275771.0
2023-07-10 11:00:00,149.42,149.57,149.23,149.51,216185.0,144.6369,144.7821,144.453,144.724,216185.0
2023-07-10 11:30:00,149.5,149.71,149.43,149.69,154719.0,144.7144,144.9176,144.6466,144.8983,154719.0
2023-07-10 12:00:00,149.69,149.73,149.45,149.71,338189.0,144.8983,144.937,144.666,144.9176,338189.0
2023-07-10 12:30:00,149.7,149.8,149.6,149.71,288830.0,144.9079,145.0047,144.8112,144.9176,288830.0
2023-07-10 13:00:00,149.71,149.82,149.68,149.77,99583.0,144.9176,145.0241,144.8886,144.9757,99583.0
2023-07-10 13:30:00,149.78,149.83,149.7,149.81,179497.0,144.9854,145.0338,144.9079,145.0144,179497.0
2023-07-10 14:00:00,149.81,149.84,149.66,149.84,142080.0,145.0144,145.0435,144.8692,145.0435,142080.0
2023-07-10 14:30:00,149.83,149.84,149.63,149.77,131098.0,145.0338,145.0435,144.8402,144.9757,131098.0
2023-07-10 15:00:00,149.77,149.8,149.65,149.72,325300.0,144.9757,145.0047,144.8595,144.9273,325300.0
2023-07-10 15:30:00,149.72,149.87,149.57,149.86,444970.0,144.9273,145.0725,144.7821,145.0628,444970.0
2023-07-11 09:30:00,150.22,150.68,150.19,150.68,1154524.0,145.4113,145.8566,145.3823,145.8566,1154524.0
2023-07-11 10:00:00,150.69,150.87,150.51,150.77,507226.0,145.8663,146.0405,145.692,145.9437,507226.0
2023-07-11 10:30:00,150.77,150.89,150.57,150.87,601764.0,145.9437,146.0599,145.7501,146.0405,601764.0
2023-07-11 11:00:00,150.87,150.96,150.73,150.82,452723.0,146.0405,146.1276,145.905,145.9921,452723.0
2023-07-11 11:30:00,150.82,151.0,150.76,150.94,387849.0,145.9921,146.1663,145.934,146.1083,387849.0
2023-07-11 12:00:00,150.94,151.16,150.78,150.93,373762.0,146.1083,146.3212,145.9534,146.0986,373762.0
2023-07-11 12:30:00,150.93,151.06,150.89,151.0,259628.0,146.0986,146.2244,146.0599,146.1663,259628.0
2023-07-11 13:00:00,151.0,151.07,150.88,150.97,326481.0,146.1663,146.2341,146.0502,146.1373,326481.0
2023-07-11 13:30:00,150.97,151.0,150.87,150.99,317282.0,146.1373,146.1663,146.0405,146.1567,317282.0
2023-07-11 14:00:00,150.99,151.07,150.83,151.02,607778.0,146.1567,146.2341,146.0018,146.1857,607778.0
2023-07-11 14:30:00,151.02,151.19,150.93,151.18,465797.0,146.1857,146.3503,146.0986,146.3406,465797.0
2023-07-11 15:00:00,151.18,151.31,151.11,151.28,513009.0,146.3406,146.4664,146.2728,146.4374,513009.0
2023-07-11 15:30:00,151.28,151.72,151.16,151.54,1234856.0,146.4374,146.8633,146.3212,146.689,1234856.0
2023-07-12 09:30:00,152.97,153.02,152.39,152.65,1107571.0,148.0733,148.1217,147.5118,147.7635,1107571.0
2023-07-12 10:00:00,152.65,152.7,152.34,152.65,638157.0,147.7635,147.8119,147.4634,147.7635,638157.0
2023-07-12 10:30:00,152.66,152.79,152.58,152.79,452573.0,147.7732,147.899,147.6958,147.899,452573.0
2023-07-12 11:00:00,152.79,152.85,152.62,152.64,250033.0,147.899,147.9571,147.7345,147.7538,250033.0
2023-07-12 11:30:00,152.64,152.69,152.2,152.33,260910.0,147.7538,147.8022,147.3279,147.4538,260910.0
2023-07-12 12:00:00,152.33,152.46,152.21,152.28,358275.0,147.4538,147.5796,147.3376,147.4054,358275.0
2023-07-12 12:30:00,152.29,152.58,152.26,152.47,166528.0,147.415,147.6958,147.386,147.5893,166528.0
2023-07-12 13:00:00,152.49,152.6,152.41,152.5,154932.0,147.6086,147.7151,147.5312,147.6183,154932.0
2023-07-12 13:30:00,152.5,152.6,152.48,152.54,177655.0,147.6183,147.7151,147.599,147.657,177655.0
2023-07-12 14:00:00,152.55,152.65,152.44,152.58,123419.0,147.6667,147.7635,147.5602,147.6958,123419.0
2023-07-12 14:30:00,152.58,152.64,152.45,152.52,496490.0,147.6958,147.7538,147.5699,147.6377,496490.0
2023-07-12 15:00:00,152.53,152.54,152.06,152.21,580259.0,147.6474,147.657,147.1924,147.3376,580259.0
2023-07-12 15:30:00,152.22,152.41,152.12,152.25,691261.0,147.3473,147.5312,147.2505,147.3763,691261.0
2023-07-13 09:30:00,152.69,152.84,152.34,152.84,558103.0,147.8022,147.9474,147.4634,147.9474,558103.0
2023-07-13 10:00:00,152.83,152.88,152.61,152.84,187886.0,147.9378,147.9862,147.7248,147.9474,187886.0
2023-07-13 10:30:00,152.84,153.01,152.61,152.76,366615.0,147.9474,148.112,147.7248,147.87,366615.0
2023-07-13 11:00:00,152.8,152.8,152.58,152.72,406352.0,147.9087,147.9087,147.6958,147.8313,406352.0
2023-07-13 11:30:00,152.74,152.79,152.65,152.78,219846.0,147.8506,147.899,147.7635,147.8894,219846.0
2023-07-13 12:00:00,152.79,152.86,152.71,152.78,237949.0,147.899,147.9668,147.8216,147.8894,237949.0
2023-07-13 12:30:00,152.77,152.89,152.69,152.8,225250.0,147.8797,147.9958,147.8022,147.9087,225250.0
2023-07-13 13:00:00,152.8,152.82,152.59,152.74,140849.0,147.9087,147.9281,147.7054,147.8506,140849.0
2023-07-13 13:30:00,152.75,152.83,152.69,152.77,312460.0,147.8603,147.9378,147.8022,147.8797,312460.0
2023-07-13 14:00:00,152.77,152.94,152.77,152.83,261585.0,147.8797,148.0442,147.8797,147.9378,261585.0
2023-07-13 14:30:00,152.81,152.93,152.75,152.93,183986.0,147.9184,148.0346,147.8603,148.0346,183986.0
2023-07-13 15:00:00,152.93,153.06,152.85,153.01,305040.0,148.0346,148.1604,147.9571,148.112,305040.0
2023-07-13 15:30:00,153.01,153.2,152.94,152.94,1318606.0,148.112,148.2959,148.0442,148.0442,1318606.0
2023-07-14 09:30:00,153.1,153.1,152.32,152.44,358476.0,148.1991,148.1991,147.4441,147.5602,358476.0
2023-07-14 10:00:00,152.44,152.44,151.91,151.92,573088.0,147.5602,147.5602,147.0472,147.0569,573088.0
2023-07-14 10:30:00,151.89,151.93,151.68,151.88,691564.0,147.0278,147.0666,146.8246,147.0182,691564.0
2023-07-14 11:00:00,151.89,152.05,151.77,152.0,259285.0,147.0278,147.1827,146.9117,147.1343,259285.0
2023-07-14 11:30:00,152.0,152.11,151.8,152.01,296497.0,147.1343,147.2408,146.9407,147.144,296497.0
2023-07-14 12:00:00,152.02,152.06,151.84,151.89,389349.0,147.1537,147.1924,146.9794,147.0278,389349.0
2023-07-14 12:30:00,151.9,152.04,151.87,152.0,321537.0,147.0375,147.173,147.0085,147.1343,321537.0
2023-07-14 13:00:00,152.0,152.13,151.89,152.06,203656.0,147.1343,147.2602,147.0278,147.1924,203656.0
2023-07-14 13:30:00,152.06,152.24,152.04,152.17,308056.0,147.1924,147.3666,147.173,147.2989,308056.0
2023-07-14 14:00:00,152.16,152.3,152.15,152.18,370934.0,147.2892,147.4247,147.2795,147.3086,370934.0
2023-07-14 14:30:00,152.2,152.25,152.08,152.12,241205.0,147.3279,147.3763,147.2118,147.2505,241205.0
2023-07-14 15:00:00,152.12,152.26,151.93,152.09,331931.0,147.2505,147.386,147.0666,147.2214,331931.0
2023-07-14 15:30:00,152.1,152.12,151.86,152.04,812306.0,147.2311,147.2505,146.9988,147.173,812306.0
2023-07-17 09:30:00,151.78,152.19,151.32,152.09,473619.0,146.9214,147.3182,146.4761,147.2214,473619.0
2023-07-17 10:00:00,152.1,152.26,152.04,152.15,453978.0,147.2311,147.386,147.173,147.2795,453978.0
2023-07-17 10:30:00,152.17,152.27,151.92,152.13,262380.0,147.2989,147.3957,147.0569,147.2602,262380.0
2023-07-17 11:00:00,152.12,152.36,152.09,152.33,190402.0,147.2505,147.4828,147.2214,147.4538,190402.0
2023-07-17 11:30:00,152.33,152.52,152.3,152.47,200772.0,147.4538,147.6377,147.4247,147.5893,200772.0
2023-07-17 12:00:00,152.48,152.57,152.38,152.44,144981.0,147.599,147.6861,147.5022,147.5602,144981.0
2023-07-17 12:30:00,152.44,152.53,152.4,152.51,212483.0,147.5602,147.6474,147.5215,147.628,212483.0
2023-07-17 13:00:00,152.51,152.52,152.36,152.46,142354.0,147.628,147.6377,147.4828,147.5796,142354.0
2023-07-17 13:30:00,152.46,152.52,152.37,152.45,145274.0,147.5796,147.6377,147.4925,147.5699,145274.0
2023-07-17 14:00:00,152.45,152.54,152.39,152.49,148963.0,147.5699,147.657,147.5118,147.6086,148963.0
2023-07-17 14:30:00,152.49,152.58,152.38,152.53,381938.0,147.6086,147.6958,147.5022,147.6474,381938.0
2023-07-17 15:00:00,152.54,152.77,152.5,152.63,254318.0,147.657,147.8797,147.6183,147.7442,254318.0
2023-07-17 15:30:00,152.63,152.63,152.28,152.34,556713.0,147.7442,147.7442,147.4054,147.4634,556713.0
2023-07-18 09:30:00,152.35,153.34,152.22,153.29,668821.0,147.4731,148.4314,147.3473,148.383,668821.0
2023-07-18 10:00:00,153.31,153.54,153.25,153.45,521686.0,148.4024,148.625,148.3443,148.5379,521686.0
2023-07-18 10:30:00,153.46,153.5,153.27,153.42,302518.0,148.5476,148.5863,148.3637,148.5089,302518.0
2023-07-18 11:00:00,153.43,153.6,153.41,153.51,204313.0,148.5185,148.6831,148.4992,148.596,204313.0
2023-07-18 11:30:00,153.51,153.51,152.99,153.14,328433.0,148.596,148.596,148.0926,148.2378,328433.0
2023-07-18 12:00:00,153.14,153.19,152.63,152.73,388500.0,148.2378,148.2862,147.7442,147.841,388500.0
2023-07-18 12:30:00,152.73,152.78,152.6,152.74,164518.0,147.841,147.8894,147.7151,147.8506,164518.0
2023-07-18 13:00:00,152.74,152.85,152.72,152.74,223191.0,147.8506,147.9571,147.8313,147.8506,223191.0
2023-07-18 13:30:00,152.75,152.83,152.64,152.78,165448.0,147.8603,147.9378,147.7538,147.8894,165448.0
2023-07-18 14:00:00,152.77,153.02,152.77,153.02,409896.0,147.8797,148.1217,147.8797,148.1217,409896.0
2023-07-18 14:30:00,153.02,153.08,152.78,152.89,196114.0,148.1217,148.1798,147.8894,147.9958,196114.0
2023-07-18 15:00:00,152.9,153.26,152.83,153.2,302191.0,148.0055,148.354,147.9378,148.2959,302191.0
2023-07-18 15:30:00,153.2,153.39,153.08,153.31,326478.0,148.2959,148.4798,148.1798,148.4024,326478.0
2023-07-19 09:30:00,153.57,154.23,153.56,154.12,913888.0,148.6541,149.2929,148.6444,149.1865,913888.0
2023-07-19 10:00:00,154.11,154.32,154.02,154.1,339326.0,149.1768,149.3801,149.0897,149.1671,339326.0
2023-07-19 10:30:00,154.11,154.15,153.43,153.65,463172.0,149.1768,149.2155,148.5185,148.7315,463172.0
2023-07-19 11:00:00,153.66,153.72,153.57,153.71,651570.0,148.7412,148.7993,148.6541,148.7896,651570.0
2023-07-19 11:30:00,153.71,153.92,153.71,153.91,212303.0,148.7896,148.9929,148.7896,148.9832,212303.0
2023-07-19 12:00:00,153.92,153.94,153.7,153.81,278752.0,148.9929,149.0122,148.7799,148.8864,278752.0
2023-07-19 12:30:00,153.8,153.89,153.56,153.89,336720.0,148.8767,148.9638,148.6444,148.9638,336720.0
2023-07-19 13:00:00,153.9,153.97,153.71,153.94,180353.0,148.9735,149.0413,148.7896,149.0122,180353.0
2023-07-19 13:30:00,153.93,153.94,153.81,153.93,184979.0,149.0025,149.0122,148.8864,149.0025,184979.0
2023-07-19 14:00:00,153.93,153.96,153.67,153.83,267244.0,149.0025,149.0316,148.7509,148.9057,267244.0
2023-07-19 14:30:00,153.83,154.06,153.83,153.99,247034.0,148.9057,149.1284,148.9057,149.0606,247034.0
2023-07-19 15:00:00,153.99,154.17,153.98,154.13,369342.0,149.0606,149.2349,149.0509,149.1961,369342.0
2023-07-19 15:30:00,154.13,154.14,153.9,154.04,786688.0,149.1961,149.2058,148.9735,149.109,786688.0
2023-07-20 09:30:00,153.89,154.09,153.35,153.69,443719.0,148.9638,149.1574,148.4411,148.7702,443719.0
2023-07-20 10:00:00,153.69,153.76,153.43,153.58,321611.0,148.7702,148.838,148.5185,148.6637,321611.0
2023-07-20 10:30:00,153.58,153.79,153.41,153.71,525755.0,148.6637,148.867,148.4992,148.7896,525755.0
2023-07-20 11:00:00,153.71,153.83,153.65,153.74,219210.0,148.7896,148.9057,148.7315,148.8186,219210.0
2023-07-20 11:30:00,153.75,153.97,153.69,153.94,251100.0,148.8283,149.0413,148.7702,149.0122,251100.0
2023-07-20 12:00:00,153.95,154.17,153.95,154.04,223241.0,149.0219,149.2349,149.0219,149.109,223241.0
2023-07-20 12:30:00,154.03,154.05,153.83,153.91,308589.0,149.0993,149.1187,148.9057,148.9832,308589.0
2023-07-20 13:00:00,153.91,154.01,153.83,154.0,213642.0,148.9832,149.08,148.9057,149.0703,213642.0
2023-07-20 13:30:00,153.99,154.05,153.86,153.91,353891.0,149.0606,149.1187,148.9348,148.9832,353891.0
2023-07-20 14:00:00,153.91,154.01,153.69,153.69,682978.0,148.9832,149.08,148.7702,148.7702,682978.0
2023-07-20 14:30:00,153.68,154.06,153.68,153.98,817999.0,148.7605,149.1284,148.7605,149.0509,817999.0
2023-07-20 15:00:00,153.98,154.05,153.69,153.73,353958.0,149.0509,149.1187,148.7702,148.8089,353958.0
2023-07-20 15:30:00,153.74,153.95,153.7,153.89,853422.0,148.8186,149.0219,148.7799,148.9638,853422.0
2023-07-21 09:30:00,154.4,154.43,153.63,153.86,734351.0,149.4575,149.4865,148.7121,148.9348,734351.0
2023-07-21 10:00:00,153.87,154.33,153.73,154.05,442707.0,148.9445,149.3897,148.8089,149.1187,442707.0
2023-07-21 10:30:00,154.04,154.33,154.0,154.27,329944.0,149.109,149.3897,149.0703,149.3317,329944.0
2023-07-21 11:00:00,154.27,154.5,154.22,154.39,118614.0,149.3317,149.5543,149.2833,149.4478,118614.0
2023-07-21 11:30:00,154.42,154.59,154.36,154.57,222420.0,149.4769,149.6414,149.4188,149.6221,222420.0
2023-07-21 12:00:00,154.58,154.58,154.39,154.42,103790.0,149.6317,149.6317,149.4478,149.4769,103790.0
2023-07-21 12:30:00,154.42,154.48,154.27,154.35,363607.0,149.4769,149.5349,149.3317,149.4091,363607.0
2023-07-21 13:00:00,154.34,154.49,154.3,154.41,199034.0,149.3994,149.5446,149.3607,149.4672,199034.0
2023-07-21 13:30:00,154.42,154.54,154.41,154.47,88570.0,149.4769,149.593,149.4672,149.5253,88570.0
2023-07-21 14:00:00,154.49,154.51,154.29,154.35,133789.0,149.5446,149.564,149.351,149.4091,133789.0
2023-07-21 14:30:00,154.36,154.53,154.33,154.41,137874.0,149.4188,149.5833,149.3897,149.4672,137874.0
2023-07-21 15:00:00,154.42,154.42,154.17,154.3,495853.0,149.4769,149.4769,149.2349,149.3607,495853.0
2023-07-21 15:30:00,154.31,154.42,154.1,154.13,1155577.0,149.3704,149.4769,149.1671,149.1961,1155577.0
2023-07-24 09:30:00,154.4,154.83,154.14,154.23,342543.0,149.4575,149.8737,149.2058,149.2929,342543.0
2023-07-24 10:00:00,154.24,154.33,154.06,154.17,424784.0,149.3026,149.3897,149.1284,149.2349,424784.0
2023-07-24 10:30:00,154.19,154.43,154.05,154.42,165424.0,149.2542,149.4865,149.1187,149.4769,165424.0
2023-07-24 11:00:00,154.44,154.56,154.26,154.55,159294.0,149.4962,149.6124,149.322,149.6027,159294.0
2023-07-24 11:30:00,154.55,154.69,154.47,154.69,216930.0,149.6027,149.7382,149.5253,149.7382,216930.0
2023-07-24 12:00:00,154.68,154.75,154.57,154.71,159089.0,149.7285,149.7963,149.6221,149.7576,159089.0
2023-07-24 12:30:00,154.71,154.75,154.58,154.7,138341.0,149.7576,149.7963,149.6317,149.7479,138341.0
2023-07-24 13:00:00,154.69,154.73,154.58,154.73,108547.0,149.7382,149.7769,149.6317,149.7769,108547.0
2023-07-24 13:30:00,154.73,154.75,154.63,154.71,81705.0,149.7769,149.7963,149.6801,149.7576,81705.0
2023-07-24 14:00:00,154.71,154.79,154.66,154.69,120640.0,149.7576,149.835,149.7092,149.7382,120640.0
2023-07-24 14:30:00,154.68,154.69,154.49,154.59,218915.0,149.7285,149.7382,149.5446,149.6414,218915.0
2023-07-24 15:00:00,154.59,154.62,154.33,154.34,186531.0,149.6414,149.6705,149.3897,149.3994,186531.0
2023-07-24 15:30:00,154.34,154.62,154.33,154.54,469736.0,149.3994,149.6705,149.3897,149.593,469736.0
2023-07-25 09:30:00,154.34,154.62,154.11,154.36,482939.0,149.3994,149.6705,149.1768,149.4188,482939.0
2023-07-25 10:00:00,154.37,154.77,154.32,154.71,322539.0,149.4285,149.8157,149.3801,149.7576,322539.0
2023-07-25 10:30:00,154.69,154.85,154.58,154.77,201992.0,149.7382,149.8931,149.6317,149.8157,201992.0
2023-07-25 11:00:00,154.76,154.77,154.56,154.76,301809.0,149.806,149.8157,149.6124,149.806,301809.0
2023-07-25 11:30:00,154.77,154.83,154.69,154.75,206629.0,149.8157,149.8737,149.7382,149.7963,206629.0
2023-07-25 12:00:00,154.75,154.82,154.67,154.73,132275.0,149.7963,149.8641,149.7189,149.7769,132275.0
2023-07-25 12:30:00,154.72,154.8,154.69,154.8,134087.0,149.7673,149.8447,149.7382,149.8447,134087.0
2023-07-25 13:00:00,154.81,154.83,154.67,154.76,167921.0,149.8544,149.8737,149.7189,149.806,167921.0
2023-07-25 13:30:00,154.76,154.84,154.73,154.79,100138.0,149.806,149.8834,149.7769,149.835,100138.0
2023-07-25 14:00:00,154.8,154.98,154.74,154.98,180339.0,149.8447,150.0189,149.7866,150.0189,180339.0
2023-07-25 14:30:00,154.98,155.08,154.72,154.75,187078.0,150.0189,150.1157,149.7673,149.7963,187078.0
2023-07-25 15:00:00,154.75,154.84,154.72,154.78,1004175.0,149.7963,149.8834,149.7673,149.8253,1004175.0
2023-07-25 15:30:00,154.78,154.83,154.62,154.67,849439.0,149.8253,149.8737,149.6705,149.7189,849439.0
2023-07-26 09:30:00,154.34,155.06,154.26,154.44,805755.0,149.3994,150.0964,149.322,149.4962,805755.0
2023-07-26 10:00:00,154.44,154.68,154.39,154.64,237396.0,149.4962,149.7285,149.4478,149.6898,237396.0
2023-07-26 10:30:00,154.66,154.75,154.43,154.69,309892.0,149.7092,149.7963,149.4865,149.7382,309892.0
2023-07-26 11:00:00,154.69,154.81,154.59,154.63,340685.0,149.7382,149.8544,149.6414,149.6801,340685.0
2023-07-26 11:30:00,154.63,154.75,154.58,154.72,149496.0,149.6801,149.7963,149.6317,149.7673,149496.0
2023-07-26 12:00:00,154.74,154.87,154.68,154.78,81282.0,149.7866,149.9125,149.7285,149.8253,81282.0
2023-07-26 12:30:00,154.78,154.81,154.55,154.6,115650.0,149.8253,149.8544,149.6027,149.6511,115650.0
2023-07-26 13:00:00,154.61,154.69,154.58,154.6,89694.0,149.6608,149.7382,149.6317,149.6511,89694.0
2023-07-26 13:30:00,154.59,154.65,154.52,154.58,136275.0,149.6414,149.6995,149.5737,149.6317,136275.0
2023-07-26 14:00:00,154.56,154.7,154.47,154.6,212850.0,149.6124,149.7479,149.5253,149.6511,212850.0
2023-07-26 14:30:00,154.59,155.33,154.54,155.12,571496.0,149.6414,150.3577,149.593,150.1544,571496.0
2023-07-26 15:00:00,155.14,155.19,154.36,154.68,342900.0,150.1738,150.2222,149.4188,149.7285,342900.0
2023-07-26 15:30:00,154.67,155.03,154.54,155.0,635019.0,149.7189,150.0673,149.593,150.0383,635019.0
2023-07-27 09:30:00,155.77,155.77,155.27,155.47,589084.0,150.7836,150.7836,150.2996,150.4932,589084.0
2023-07-27 10:00:00,155.49,155.5,155.22,155.32,234974.0,150.5126,150.5223,150.2512,150.348,234974.0
2023-07-27 10:30:00,155.31,155.55,155.13,155.2,169724.0,150.3384,150.5707,150.1641,150.2319,169724.0
2023-07-27 11:00:00,155.2,155.21,154.96,155.03,151323.0,150.2319,150.2416,149.9996,150.0673,151323.0
2023-07-27 11:30:00,155.03,155.14,154.96,155.09,203131.0,150.0673,150.1738,149.9996,150.1254,203131.0
2023-07-27 12:00:00,155.12,155.33,155.06,155.33,174763.0,150.1544,150.3577,150.0964,150.3577,174763.0
2023-07-27 12:30:00,155.34,155.43,155.32,155.43,184486.0,150.3674,150.4545,150.348,150.4545,184486.0
2023-07-27 13:00:00,155.44,155.48,154.79,154.81,819588.0,150.4642,150.5029,149.835,149.8544,819588.0
2023-07-27 13:30:00,154.8,154.84,154.56,154.68,332855.0,149.8447,149.8834,149.6124,149.7285,332855.0
2023-07-27 14:00:00,154.69,154.7,154.04,154.1,430295.0,149.7382,149.7479,149.109,149.1671,430295.0
2023-07-27 14:30:00,154.09,154.18,153.72,153.73,361909.0,149.1574,149.2445,148.7993,148.8089,361909.0
2023-07-27 15:00:00,153.74,154.03,153.59,153.7,679743.0,148.8186,149.0993,148.6734,148.7799,679743.0
2023-07-27 15:30:00,153.7,153.84,153.37,153.63,735202.0,148.7799,148.9154,148.4605,148.7121,735202.0
2023-07-28 09:30:00,155.05,155.1,154.4,154.56,498248.0,150.0867,150.1351,149.4575,149.6124,498248.0
2023-07-28 10:00:00,154.56,154.72,154.29,154.43,458698.0,149.6124,149.7673,149.351,149.4865,458698.0
2023-07-28 10:30:00,154.46,154.52,154.3,154.49,252793.0,149.5156,149.5737,149.3607,149.5446,252793.0
2023-07-28 11:00:00,154.5,154.6,154.33,154.55,688111.0,149.5543,149.6511,149.3897,149.6027,688111.0
2023-07-28 11:30:00,154.55,154.62,154.38,154.5,382423.0,149.6027,149.6705,149.4381,149.5543,382423.0
2023-07-28 12:00:00,154.49,154.5,154.26,154.43,214562.0,149.5446,149.5543,149.322,149.4865,214562.0
2023-07-28 12:30:00,154.44,154.53,154.36,154.4,260137.0,149.4962,149.5833,149.4188,149.4575,260137.0
2023-07-28 13:00:00,154.4,154.4,154.11,154.11,151716.0,149.4575,149.4575,149.1768,149.1768,151716.0
2023-07-28 13:30:00,154.1,154.16,153.79,154.15,256587.0,149.1671,149.2252,148.867,149.2155,256587.0
2023-07-28 14:00:00,154.15,154.35,154.15,154.35,205467.0,149.2155,149.4091,149.2155,149.4091,205467.0
2023-07-28 14:30:00,154.35,154.46,154.18,154.33,328600.0,149.4091,149.5156,149.2445,149.3897,328600.0
2023-07-28 15:00:00,154.34,154.45,154.24,154.27,300268.0,149.3994,149.5059,149.3026,149.3317,300268.0
2023-07-28 15:30:00,154.26,154.49,154.16,154.39,1222867.0,149.322,149.5446,149.2252,149.4478,1222867.0
2023-07-31 09:30:00,154.75,155.19,154.56,154.89,604250.0,149.7963,150.2222,149.6124,149.9318,604250.0
2023-07-31 10:00:00,154.89,155.07,154.8,155.05,336163.0,149.9318,150.106,149.8447,150.0867,336163.0
2023-07-31 10:30:00,155.05,155.1,154.74,154.8,287158.0,150.0867,150.1351,149.7866,149.8447,287158.0
2023-07-31 11:00:00,154.81,154.91,154.69,154.78,149480.0,149.8544,149.9512,149.7382,149.8253,149480.0
2023-07-31 11:30:00,154.78,154.8,154.59,154.64,220682.0,149.8253,149.8447,149.6414,149.6898,220682.0
2023-07-31 12:00:00,154.64,154.75,154.57,154.69,101010.0,149.6898,149.7963,149.6221,149.7382,101010.0
2023-07-31 12:30:00,154.69,154.69,154.44,154.48,109544.0,149.7382,149.7382,149.4962,149.5349,109544.0
2023-07-31 13:00:00,154.48,154.61,154.37,154.49,160195.0,149.5349,149.6608,149.4285,149.5446,160195.0
2023-07-31 13:30:00,154.49,154.64,154.49,154.58,195300.0,149.5446,149.6898,149.5446,149.6317,195300.0
2023-07-31 14:00:00,154.58,154.64,154.42,154.49,131815.0,149.6317,149.6898,149.4769,149.5446,131815.0
2023-07-31 14:30:00,154.5,154.61,154.47,154.58,195643.0,149.5543,149.6608,149.5253,149.6317,195643.0
2023-07-31 15:00:00,154.6,154.6,154.43,154.56,192048.0,149.6511,149.6511,149.4865,149.6124,192048.0
2023-07-31 15:30:00,154.56,154.9,154.35,154.86,534208.0,149.6124,149.9415,149.4091,149.9028,534208.0
2023-08-01 09:30:00,154.18,154.56,154.03,154.51,433282.0,149.2445,149.6124,149.0993,149.564,433282.0
2023-08-01 10:00:00,154.51,154.65,153.92,153.94,195914.0,149.564,149.6995,148.9929,149.0122,195914.0
2023-08-01 10:30:00,153.91,154.02,153.81,153.91,194211.0,148.9832,149.0897,148.8864,148.9832,194211.0
2023-08-01 11:00:00,153.92,154.0,153.77,153.92,143991.0,148.9929,149.0703,148.8477,148.9929,143991.0
2023-08-01 11:30:00,153.91,153.93,153.82,153.92,112544.0,148.9832,149.0025,148.8961,148.9929,112544.0
2023-08-01 12:00:00,153.93,153.97,153.83,153.91,54171.0,149.0025,149.0413,148.9057,148.9832,54171.0
2023-08-01 12:30:00,153.91,154.07,153.85,154.05,147807.0,148.9832,149.1381,148.9251,149.1187,147807.0
2023-08-01 13:00:00,154.08,154.15,153.96,154.12,51681.0,149.1477,149.2155,149.0316,149.1865,51681.0
2023-08-01 13:30:00,154.14,154.18,154.08,154.17,107502.0,149.2058,149.2445,149.1477,149.2349,107502.0
2023-08-01 14:00:00,154.18,154.37,154.17,154.22,177449.0,149.2445,149.4285,149.2349,149.2833,177449.0
2023-08-01 14:30:00,154.24,154.33,154.23,154.31,129903.0,149.3026,149.3897,149.2929,149.3704,129903.0
2023-08-01 15:00:00,154.31,154.39,154.24,154.27,266069.0,149.3704,149.4478,149.3026,149.3317,266069.0
2023-08-01 15:30:00,154.27,154.39,154.1,154.25,548517.0,149.3317,149.4478,149.1671,149.3123,548517.0
2023-08-02 09:30:00,153.07,153.53,152.76,153.28,893977.0,148.1701,148.6153,147.87,148.3733,893977.0
2023-08-02 10:00:00,153.28,153.33,152.87,153.03,233984.0,148.3733,148.4217,147.9765,148.1314,233984.0
2023-08-02 10:30:00,153.03,153.14,152.45,152.53,404639.0,148.1314,148.2378,147.5699,147.6474,404639.0
2023-08-02 11:00:00,152.53,152.9,152.47,152.88,643041.0,147.6474,148.0055,147.5893,147.9862,643041.0
2023-08-02 11:30:00,152.89,153.08,152.8,152.81,311806.0,147.9958,148.1798,147.9087,147.9184,311806.0
2023-08-02 12:00:00,152.81,153.09,152.78,152.99,210961.0,147.9184,148.1894,147.8894,148.0926,210961.0
2023-08-02 12:30:00,152.99,153.25,152.93,153.08,171923.0,148.0926,148.3443,148.0346,148.1798,171923.0
2023-08-02 13:00:00,153.08,153.17,153.04,153.15,277148.0,148.1798,148.2669,148.141,148.2475,277148.0
2023-08-02 13:30:00,153.15,153.25,152.96,152.99,122224.0,148.2475,148.3443,148.0636,148.0926,122224.0
2023-08-02 14:00:00,152.99,153.06,152.87,152.93,271977.0,148.0926,148.1604,147.9765,148.0346,271977.0
2023-08-02 14:30:00,152.92,152.98,152.76,152.85,792544.0,148.0249,148.083,147.87,147.9571,792544.0
2023-08-02 15:00:00,152.86,152.95,152.53,152.55,242384.0,147.9668,148.0539,147.6474,147.6667,242384.0
2023-08-02 15:30:00,152.55,152.9,152.53,152.76,656916.0,147.6667,148.0055,147.6474,147.87,656916.0
2023-08-03 09:30:00,152.2,152.26,151.53,151.68,498478.0,147.3279,147.386,146.6794,146.8246,498478.0
2023-08-03 10:00:00,151.65,151.88,151.47,151.47,323664.0,146.7955,147.0182,146.6213,146.6213,323664.0
2023-08-03 10:30:00,151.47,151.64,151.44,151.61,297814.0,146.6213,146.7858,146.5922,146.7568,297814.0
2023-08-03 11:00:00,151.59,151.98,151.56,151.92,246865.0,146.7374,147.115,146.7084,147.0569,246865.0
2023-08-03 11:30:00,151.92,152.07,151.82,152.0,164260.0,147.0569,147.2021,146.9601,147.1343,164260.0
2023-08-03 12:00:00,151.99,152.17,151.93,152.08,156406.0,147.1246,147.2989,147.0666,147.2118,156406.0
2023-08-03 12:30:00,152.09,152.46,152.08,152.4,179091.0,147.2214,147.5796,147.2118,147.5215,179091.0
2023-08-03 13:00:00,152.41,152.54,152.28,152.46,386415.0,147.5312,147.657,147.4054,147.5796,386415.0
2023-08-03 13:30:00,152.47,152.51,152.17,152.21,172533.0,147.5893,147.628,147.2989,147.3376,172533.0
2023-08-03 14:00:00,152.2,152.37,152.13,152.33,130358.0,147.3279,147.4925,147.2602,147.4538,130358.0
2023-08-03 14:30:00,152.32,152.37,152.06,152.33,197687.0,147.4441,147.4925,147.1924,147.4538,197687.0
2023-08-03 15:00:00,152.34,152.36,152.01,152.13,246142.0,147.4634,147.4828,147.144,147.2602,246142.0
2023-08-03 15:30:00,152.13,152.24,151.98,152.01,717665.0,147.2602,147.3666,147.115,147.144,717665.0
2023-08-04 09:30:00,152.35,152.63,151.95,152.31,522250.0,147.4731,147.7442,147.0859,147.4344,522250.0
2023-08-04 10:00:00,152.31,152.44,151.82,152.44,316758.0,147.4344,147.5602,146.9601,147.5602,316758.0
2023-08-04 10:30:00,152.49,152.79,152.48,152.76,146375.0,147.6086,147.899,147.599,147.87,146375.0
2023-08-04 11:00:00,152.76,152.77,152.51,152.73,188609.0,147.87,147.8797,147.628,147.841,188609.0
2023-08-04 11:30:00,152.73,152.78,152.56,152.68,161453.0,147.841,147.8894,147.6764,147.7926,161453.0
2023-08-04 12:00:00,152.69,153.05,152.67,153.02,176741.0,147.8022,148.1507,147.7829,148.1217,176741.0
2023-08-04 12:30:00,153.03,153.13,152.93,153.07,77448.0,148.1314,148.2282,148.0346,148.1701,77448.0
2023-08-04 13:00:00,153.1,153.11,152.72,152.75,113621.0,148.1991,148.2088,147.8313,147.8603,113621.0
2023-08-04 13:30:00,152.75,152.83,152.41,152.44,182245.0,147.8603,147.9378,147.5312,147.5602,182245.0
2023-08-04 14:00:00,152.43,152.43,151.58,151.65,323926.0,147.5506,147.5506,146.7278,146.7955,323926.0
2023-08-04 14:30:00,151.65,151.72,151.25,151.36,253850.0,146.7955,146.8633,146.4083,146.5148,253850.0
2023-08-04 15:00:00,151.36,151.48,151.18,151.36,229052.0,146.5148,146.631,146.3406,146.5148,229052.0
2023-08-04 15:30:00,151.38,151.43,151.15,151.32,477331.0,146.5342,146.5826,146.3115,146.4761,477331.0
2023-08-07 09:30:00,151.92,152.45,151.87,152.05,439924.0,147.0569,147.5699,147.0085,147.1827,439924.0
2023-08-07 10:00:00,152.07,152.51,151.91,152.51,163649.0,147.2021,147.628,147.0472,147.628,163649.0
2023-08-07 10:30:00,152.5,152.56,152.37,152.48,162484.0,147.6183,147.6764,147.4925,147.599,162484.0
2023-08-07 11:00:00,152.47,152.57,152.36,152.41,225011.0,147.5893,147.6861,147.4828,147.5312,225011.0
2023-08-07 11:30:00,152.4,152.53,152.29,152.47,109905.0,147.5215,147.6474,147.415,147.5893,109905.0
2023-08-07 12:00:00,152.48,152.48,152.3,152.38,88758.0,147.599,147.599,147.4247,147.5022,88758.0
2023-08-07 12:30:00,152.39,152.54,152.26,152.48,175509.0,147.5118,147.657,147.386,147.599,175509.0
2023-08-07 13:00:00,152.48,152.55,152.44,152.47,155142.0,147.599,147.6667,147.5602,147.5893,155142.0
2023-08-07 13:30:00,152.48,152.63,152.46,152.63,79443.0,147.599,147.7442,147.5796,147.7442,79443.0
2023-08-07 14:00:00,152.63,152.71,152.39,152.43,417731.0,147.7442,147.8216,147.5118,147.5506,417731.0
2023-08-07 14:30:00,152.43,152.6,152.43,152.53,198353.0,147.5506,147.7151,147.5506,147.6474,198353.0
2023-08-07 15:00:00,152.55,152.61,152.31,152.31,131769.0,147.6667,147.7248,147.4344,147.4344,131769.0
2023-08-07 15:30:00,152.31,152.66,152.29,152.62,484155.0,147.4344,147.7732,147.415,147.7345,484155.0
2023-08-08 09:30:00,151.26,151.26,150.71,150.98,572250.0,146.418,146.418,145.8856,146.147,572250.0
2023-08-08 10:00:00,150.95,150.95,150.39,150.61,321693.0,146.1179,146.1179,145.5759,145.7888,321693.0
2023-08-08 10:30:00,150.6,150.71,150.41,150.6,188760.0,145.7791,145.8856,145.5952,145.7791,188760.0
2023-08-08 11:00:00,150.59,150.75,150.45,150.74,172478.0,145.7695,145.9243,145.6339,145.9147,172478.0
2023-08-08 11:30:00,150.72,150.86,150.64,150.7,107233.0,145.8953,146.0308,145.8179,145.8759,107233.0
2023-08-08 12:00:00,150.69,150.87,150.69,150.84,89075.0,145.8663,146.0405,145.8663,146.0115,89075.0
2023-08-08 12:30:00,150.86,150.98,150.85,150.97,154788.0,146.0308,146.147,146.0211,146.1373,154788.0
2023-08-08 13:00:00,150.98,151.23,150.98,151.15,116675.0,146.147,146.389,146.147,146.3115,116675.0
2023-08-08 13:30:00,151.19,151.31,151.09,151.28,68673.0,146.3503,146.4664,146.2535,146.4374,68673.0
2023-08-08 14:00:00,151.28,151.5,151.19,151.46,106445.0,146.4374,146.6503,146.3503,146.6116,106445.0
2023-08-08 14:30:00,151.47,151.75,151.42,151.67,207981.0,146.6213,146.8923,146.5729,146.8149,207981.0
2023-08-08 15:00:00,151.67,151.9,151.63,151.84,191101.0,146.8149,147.0375,146.7762,146.9794,191101.0
2023-08-08 15:30:00,151.84,152.01,151.77,151.84,384691.0,146.9794,147.144,146.9117,146.9794,384691.0
2023-08-09 09:30:00,151.98,152.23,151.75,152.19,254041.0,147.115,147.357,146.8923,147.3182,254041.0
2023-08-09 10:00:00,152.19,152.37,151.99,152.3,231990.0,147.3182,147.4925,147.1246,147.4247,231990.0
2023-08-09 10:30:00,152.3,152.44,152.18,152.29,475061.0,147.4247,147.5602,147.3086,147.415,475061.0
2023-08-09 11:00:00,152.3,152.32,151.73,151.78,406306.0,147.4247,147.4441,146.873,146.9214,406306.0
2023-08-09 11:30:00,151.75,151.88,151.2,151.33,332402.0,146.8923,147.0182,146.3599,146.4858,332402.0
2023-08-09 12:00:00,151.33,151.56,151.28,151.47,129547.0,146.4858,146.7084,146.4374,146.6213,129547.0
2023-08-09 12:30:00,151.46,151.73,151.45,151.66,110529.0,146.6116,146.873,146.6019,146.8052,110529.0
2023-08-09 13:00:00,151.65,151.99,151.57,151.95,248047.0,146.7955,147.1246,146.7181,147.0859,248047.0
2023-08-09 13:30:00,151.96,152.07,151.92,151.94,127531.0,147.0956,147.2021,147.0569,147.0762,127531.0
2023-08-09 14:00:00,151.93,152.23,151.89,152.2,332132.0,147.0666,147.357,147.0278,147.3279,332132.0
2023-08-09 14:30:00,152.21,152.35,152.18,152.22,214536.0,147.3376,147.4731,147.3086,147.3473,214536.0
2023-08-09 15:00:00,152.23,152.25,152.02,152.07,348069.0,147.357,147.3763,147.1537,147.2021,348069.0
2023-08-09 15:30:00,152.07,152.07,151.35,151.44,595708.0,147.2021,147.2021,146.5051,146.5922,595708.0
2023-08-10 09:30:00,152.16,152.96,152.11,152.96,643784.0,147.2892,148.0636,147.2408,148.0636,643784.0
2023-08-10 10:00:00,152.97,153.11,152.82,152.91,163548.0,148.0733,148.2088,147.9281,148.0152,163548.0
2023-08-10 10:30:00,152.89,152.98,152.13,152.42,321131.0,147.9958,148.083,147.2602,147.5409,321131.0
2023-08-10 11:00:00,152.42,152.44,151.99,152.27,187739.0,147.5409,147.5602,147.1246,147.3957,187739.0
2023-08-10 11:30:00,152.26,152.39,151.69,151.94,294145.0,147.386,147.5118,146.8342,147.0762,294145.0
2023-08-10 12:00:00,151.94,151.98,151.33,151.52,174911.0,147.0762,147.115,146.4858,146.6697,174911.0
2023-08-10 12:30:00,151.52,151.83,151.26,151.38,130027.0,146.6697,146.9698,146.418,146.5342,130027.0
2023-08-10 13:00:00,151.39,151.52,151.2,151.26,171399.0,146.5439,146.6697,146.3599,146.418,171399.0
2023-08-10 13:30:00,151.24,151.36,150.91,150.94,125125.0,146.3987,146.5148,146.0792,146.1083,125125.0
2023-08-10 14:00:00,150.96,151.62,150.93,151.49,140520.0,146.1276,146.7665,146.0986,146.6406,140520.0
2023-08-10 14:30:00,151.47,151.78,151.31,151.77,128024.0,146.6213,146.9214,146.4664,146.9117,128024.0
2023-08-10 15:00:00,151.77,151.78,151.3,151.34,186648.0,146.9117,146.9214,146.4567,146.4955,186648.0
2023-08-10 15:30:00,151.34,151.35,150.94,151.25,418020.0,146.4955,146.5051,146.1083,146.4083,418020.0
2023-08-11 09:30:00,150.77,151.01,150.63,150.9,401916.0,145.9437,146.176,145.8082,146.0695,401916.0
2023-08-11 10:00:00,150.93,151.58,150.9,151.43,251638.0,146.0986,146.7278,146.0695,146.5826,251638.0
2023-08-11 10:30:00,151.44,151.68,151.16,151.18,221441.0,146.5922,146.8246,146.3212,146.3406,221441.0
2023-08-11 11:00:00,151.18,151.29,150.97,151.08,198658.0,146.3406,146.4471,146.1373,146.2438,198658.0
2023-08-11 11:30:00,151.07,151.33,151.03,151.32,340179.0,146.2341,146.4858,146.1954,146.4761,340179.0
2023-08-11 12:00:00,151.34,151.44,151.08,151.19,182391.0,146.4955,146.5922,146.2438,146.3503,182391.0
2023-08-11 12:30:00,151.2,151.25,150.99,151.06,223268.0,146.3599,146.4083,146.1567,146.2244,223268.0
2023-08-11 13:00:00,151.05,151.26,151.0,151.23,151723.0,146.2147,146.418,146.1663,146.389,151723.0
2023-08-11 13:30:00,151.23,151.26,150.9,151.06,207800.0,146.389,146.418,146.0695,146.2244,207800.0
2023-08-11 14:00:00,151.06,151.34,151.02,151.25,190236.0,146.2244,146.4955,146.1857,146.4083,190236.0
2023-08-11 14:30:00,151.25,151.43,151.18,151.39,366331.0,146.4083,146.5826,146.3406,146.5439,366331.0
2023-08-11 15:00:00,151.38,151.46,151.16,151.37,179320.0,146.5342,146.6116,146.3212,146.5245,179320.0
2023-08-11 15:30:00,151.35,151.46,151.09,151.28,411251.0,146.5051,146.6116,146.2535,146.4374,411251.0
2023-08-14 09:30:00,150.99,150.99,150.45,150.64,288581.0,146.1567,146.1567,145.6339,145.8179,288581.0
2023-08-14 10:00:00,150.63,150.89,150.57,150.75,180649.0,145.8082,146.0599,145.7501,145.9243,180649.0
2023-08-14 10:30:00,150.77,151.06,150.75,150.97,165356.0,145.9437,146.2244,145.9243,146.1373,165356.0
2023-08-14 11:00:00,150.98,151.04,150.86,151.0,143950.0,146.147,146.2051,146.0308,146.1663,143950.0
2023-08-14 11:30:00,151.02,151.2,150.95,151.08,155486.0,146.1857,146.3599,146.1179,146.2438,155486.0
2023-08-14 12:00:00,151.11,151.19,150.93,151.07,145743.0,146.2728,146.3503,146.0986,146.2341,145743.0
2023-08-14 12:30:00,151.08,151.23,151.01,151.21,117866.0,146.2438,146.389,146.176,146.3696,117866.0
2023-08-14 13:00:00,151.21,151.24,151.09,151.16,65677.0,146.3696,146.3987,146.2535,146.3212,65677.0
2023-08-14 13:30:00,151.17,151.21,151.0,151.08,74224.0,146.3309,146.3696,146.1663,146.2438,74224.0
2023-08-14 14:00:00,151.09,151.1,150.92,150.98,115691.0,146.2535,146.2631,146.0889,146.147,115691.0
2023-08-14 14:30:00,150.99,151.02,150.87,151.0,128455.0,146.1567,146.1857,146.0405,146.1663,128455.0
2023-08-14 15:00:00,151.0,151.09,150.9,150.99,201668.0,146.1663,146.2535,146.0695,146.1567,201668.0
2023-08-14 15:30:00,151.0,151.26,150.98,151.26,482194.0,146.1663,146.418,146.147,146.418,482194.0
2023-08-15 09:30:00,150.34,150.39,149.81,150.01,453260.0,145.5275,145.5759,145.0144,145.208,453260.0
2023-08-15 10:00:00,150.0,150.0,149.56,149.68,324348.0,145.1983,145.1983,144.7724,144.8886,324348.0
2023-08-15 10:30:00,149.67,149.78,149.52,149.68,260054.0,144.8789,144.9854,144.7337,144.8886,260054.0
2023-08-15 11:00:00,149.65,149.99,149.64,149.85,157023.0,144.8595,145.1887,144.8499,145.0531,157023.0
2023-08-15 11:30:00,149.84,149.96,149.77,149.81,187393.0,145.0435,145.1596,144.9757,145.0144,187393.0
2023-08-15 12:00:00,149.84,149.87,149.52,149.63,140487.0,145.0435,145.0725,144.7337,144.8402,140487.0
2023-08-15 12:30:00,149.64,149.65,149.38,149.47,181037.0,144.8499,144.8595,144.5982,144.6853,181037.0
2023-08-15 13:00:00,149.49,149.58,149.38,149.54,112944.0,144.7047,144.7918,144.5982,144.7531,112944.0
2023-08-15 13:30:00,149.56,149.56,149.34,149.43,97278.0,144.7724,144.7724,144.5595,144.6466,97278.0
2023-08-15 14:00:00,149.44,149.45,149.35,149.42,89470.0,144.6563,144.666,144.5692,144.6369,89470.0
2023-08-15 14:30:00,149.43,149.67,149.43,149.59,140361.0,144.6466,144.8789,144.6466,144.8015,140361.0
2023-08-15 15:00:00,149.58,149.67,149.19,149.2,170022.0,144.7918,144.8789,144.4143,144.424,170022.0
2023-08-15 15:30:00,149.19,149.37,149.09,149.22,472418.0,144.4143,144.5885,144.3175,144.4433,472418.0
2023-08-16 09:30:00,149.05,149.67,149.05,149.41,675462.0,144.2788,144.8789,144.2788,144.6272,675462.0
2023-08-16 10:00:00,149.42,149.42,149.13,149.19,402244.0,144.6369,144.6369,144.3562,144.4143,402244.0
2023-08-16 10:30:00,149.17,149.46,149.06,149.44,209463.0,144.3949,144.6756,144.2884,144.6563,209463.0
2023-08-16 11:00:00,149.44,149.44,149.29,149.37,261120.0,144.6563,144.6563,144.5111,144.5885,261120.0
2023-08-16 11:30:00,149.37,149.4,149.08,149.14,282257.0,144.5885,144.6176,144.3078,144.3659,282257.0
2023-08-16 12:00:00,149.12,149.24,148.91,148.99,265292.0,144.3465,144.4627,144.1432,144.2207,265292.0
2023-08-16 12:30:00,148.99,149.09,148.9,148.93,146675.0,144.2207,144.3175,144.1336,144.1626,146675.0
2023-08-16 13:00:00,148.91,148.97,148.62,148.66,430122.0,144.1432,144.2013,143.8625,143.9012,430122.0
2023-08-16 13:30:00,148.65,149.03,148.58,148.97,321001.0,143.8916,144.2594,143.8238,144.2013,321001.0
2023-08-16 14:00:00,148.96,149.07,148.58,149.0,315396.0,144.1916,144.2981,143.8238,144.2304,315396.0
2023-08-16 14:30:00,149.0,149.14,148.68,148.77,263189.0,144.2304,144.3659,143.9206,144.0077,263189.0
2023-08-16 15:00:00,148.75,148.75,148.17,148.28,307982.0,143.9884,143.9884,143.4269,143.5334,307982.0
2023-08-16 15:30:00,148.28,148.44,148.12,148.16,530652.0,143.5334,143.6883,143.3785,143.4172,530652.0
2023-08-17 09:30:00,148.74,148.83,148.35,148.47,691869.0,143.9787,144.0658,143.6012,143.7173,691869.0
2023-08-17 10:00:00,148.48,148.73,148.39,148.56,523685.0,143.727,143.969,143.6399,143.8044,523685.0
2023-08-17 10:30:00,148.56,148.62,148.31,148.45,186263.0,143.8044,143.8625,143.5624,143.698,186263.0
2023-08-17 11:00:00,148.46,148.48,148.12,148.16,452154.0,143.7076,143.727,143.3785,143.4172,452154.0
2023-08-17 11:30:00,148.15,148.21,147.94,148.11,334358.0,143.4076,143.4656,143.2043,143.3688,334358.0
2023-08-17 12:00:00,148.12,148.4,147.97,148.34,151977.0,143.3785,143.6496,143.2333,143.5915,151977.0
2023-08-17 12:30:00,148.35,148.36,148.15,148.35,143313.0,143.6012,143.6108,143.4076,143.6012,143313.0
2023-08-17 13:00:00,148.37,148.38,147.98,148.02,147606.0,143.6205,143.6302,143.243,143.2817,147606.0
2023-08-17 13:30:00,148.01,148.06,147.84,147.91,130862.0,143.272,143.3204,143.1075,143.1752,130862.0
2023-08-17 14:00:00,147.91,147.92,147.67,147.77,202201.0,143.1752,143.1849,142.9429,143.0397,202201.0
2023-08-17 14:30:00,147.76,147.76,147.25,147.29,480287.0,143.0301,143.0301,142.5364,142.5751,480287.0
2023-08-17 15:00:00,147.28,147.35,146.93,147.23,362592.0,142.5654,142.6332,142.2266,142.517,362592.0
2023-08-17 15:30:00,147.23,147.31,146.98,147.0,491092.0,142.517,142.5945,142.275,142.2944,491092.0
2023-08-18 09:30:00,146.13,147.2,145.92,146.98,537219.0,141.4522,142.488,141.249,142.275,537219.0
2023-08-18 10:00:00,146.97,147.07,146.74,146.84,408988.0,142.2653,142.3621,142.0427,142.1395,408988.0
2023-08-18 10:30:00,146.82,147.11,146.8,147.07,339799.0,142.1201,142.4009,142.1008,142.3621,339799.0
2023-08-18 11:00:00,147.11,147.4,147.11,147.2,225950.0,142.4009,142.6816,142.4009,142.488,225950.0
2023-08-18 11:30:00,147.21,147.41,147.02,147.39,281805.0,142.4977,142.6913,142.3137,142.6719,281805.0
2023-08-18 12:00:00,147.4,147.44,147.18,147.19,227531.0,142.6816,142.7203,142.4686,142.4783,227531.0
2023-08-18 12:30:00,147.18,147.35,147.14,147.21,206626.0,142.4686,142.6332,142.4299,142.4977,206626.0
2023-08-18 13:00:00,147.21,147.25,146.89,147.06,263634.0,142.4977,142.5364,142.1879,142.3525,263634.0
2023-08-18 13:30:00,147.06,147.22,146.98,147.15,165992.0,142.3525,142.5073,142.275,142.4396,165992.0
2023-08-18 14:00:00,147.17,147.23,147.02,147.16,223993.0,142.4589,142.517,142.3137,142.4493,223993.0
2023-08-18 14:30:00,147.17,147.33,147.09,147.11,137277.0,142.4589,142.6138,142.3815,142.4009,137277.0
2023-08-18 15:00:00,147.09,147.18,146.92,147.14,198129.0,142.3815,142.4686,142.2169,142.4299,198129.0
2023-08-18 15:30:00,147.14,147.52,147.05,147.26,337851.0,142.4299,142.7977,142.3428,142.5461,337851.0
2023-08-21 09:30:00,147.41,147.69,147.08,147.41,390909.0,142.6913,142.9623,142.3718,142.6913,390909.0
2023-08-21 10:00:00,147.41,147.43,146.78,146.8,317322.0,142.6913,142.7106,142.0814,142.1008,317322.0
2023-08-21 10:30:00,146.81,146.89,146.7,146.88,281195.0,142.1105,142.1879,142.004,142.1782,281195.0
2023-08-21 11:00:00,146.87,146.93,146.53,146.57,192923.0,142.1685,142.2266,141.8394,141.8781,192923.0
2023-08-21 11:30:00,146.58,146.66,146.24,146.31,165860.0,141.8878,141.9653,141.5587,141.6265,165860.0
2023-08-21 12:00:00,146.3,146.59,146.24,146.57,121274.0,141.6168,141.8975,141.5587,141.8781,121274.0
2023-08-21 12:30:00,146.58,146.61,146.44,146.59,284672.0,141.8878,141.9169,141.7523,141.8975,284672.0
2023-08-21 13:00:00,146.59,146.8,146.49,146.75,136886.0,141.8975,142.1008,141.8007,142.0524,136886.0
2023-08-21 13:30:00,146.75,146.91,146.73,146.84,226995.0,142.0524,142.2073,142.033,142.1395,226995.0
2023-08-21 14:00:00,146.84,147.01,146.77,146.86,130524.0,142.1395,142.3041,142.0717,142.1589,130524.0
2023-08-21 14:30:00,146.88,147.1,146.84,147.08,163993.0,142.1782,142.3912,142.1395,142.3718,163993.0
2023-08-21 15:00:00,147.11,147.34,147.11,147.28,188025.0,142.4009,142.6235,142.4009,142.5654,188025.0
2023-08-21 15:30:00,147.28,147.52,147.15,147.23,562411.0,142.5654,142.7977,142.4396,142.517,562411.0
2023-08-22 09:30:00,147.53,147.74,147.1,147.14,287593.0,142.8074,143.0107,142.3912,142.4299,287593.0
2023-08-22 10:00:00,147.12,147.27,147.01,147.09,310139.0,142.4105,142.5557,142.3041,142.3815,310139.0
2023-08-22 10:30:00,147.09,147.09,146.82,146.99,229944.0,142.3815,142.3815,142.1201,142.2847,229944.0
2023-08-22 11:00:00,147.01,147.05,146.77,146.97,184907.0,142.3041,142.3428,142.0717,142.2653,184907.0
2023-08-22 11:30:00,146.98,147.07,146.81,146.83,241258.0,142.275,142.3621,142.1105,142.1298,241258.0
2023-08-22 12:00:00,146.83,146.87,146.62,146.84,145374.0,142.1298,142.1685,141.9265,142.1395,145374.0
2023-08-22 12:30:00,146.84,147.01,146.74,146.82,162458.0,142.1395,142.3041,142.0427,142.1201,162458.0
2023-08-22 13:00:00,146.81,146.82,146.52,146.69,203401.0,142.1105,142.1201,141.8297,141.9943,203401.0
2023-08-22 13:30:00,146.71,146.74,146.54,146.64,132605.0,142.0137,142.0427,141.8491,141.9459,132605.0
2023-08-22 14:00:00,146.63,146.79,146.53,146.77,254188.0,141.9362,142.0911,141.8394,142.0717,254188.0
2023-08-22 14:30:00,146.78,146.89,146.63,146.78,361504.0,142.0814,142.1879,141.9362,142.0814,361504.0
2023-08-22 15:00:00,146.77,147.1,146.76,146.87,322542.0,142.0717,142.3912,142.0621,142.1685,322542.0
2023-08-22 15:30:00,146.87,146.87,146.56,146.67,333435.0,142.1685,142.1685,141.8685,141.9749,333435.0
2023-08-23 09:30:00,146.98,147.15,146.66,147.05,400177.0,142.275,142.4396,141.9653,142.3428,400177.0
2023-08-23 10:00:00,147.06,147.28,147.05,147.14,413740.0,142.3525,142.5654,142.3428,142.4299,413740.0
2023-08-23 10:30:00,147.15,147.35,147.0,147.34,253079.0,142.4396,142.6332,142.2944,142.6235,253079.0
2023-08-23 11:00:00,147.34,147.54,147.28,147.52,138734.0,142.6235,142.8171,142.5654,142.7977,138734.0
2023-08-23 11:30:00,147.51,147.58,147.4,147.55,177217.0,142.7881,142.8558,142.6816,142.8268,177217.0
2023-08-23 12:00:00,147.55,147.61,147.48,147.56,75718.0,142.8268,142.8849,142.759,142.8365,75718.0
2023-08-23 12:30:00,147.58,147.77,147.54,147.67,79419.0,142.8558,143.0397,142.8171,142.9429,79419.0
2023-08-23 13:00:00,147.68,147.92,147.65,147.9,194440.0,142.9526,143.1849,142.9236,143.1656,194440.0
2023-08-23 13:30:00,147.9,148.01,147.89,148.0,66337.0,143.1656,143.272,143.1559,143.2624,66337.0
2023-08-23 14:00:00,148.0,148.02,147.8,147.9,103780.0,143.2624,143.2817,143.0688,143.1656,103780.0
2023-08-23 14:30:00,147.9,147.9,147.78,147.83,188466.0,143.1656,143.1656,143.0494,143.0978,188466.0
2023-08-23 15:00:00,147.83,147.97,147.74,147.96,315965.0,143.0978,143.2333,143.0107,143.2236,315965.0
2023-08-23 15:30:00,147.96,147.99,147.71,147.9,666304.0,143.2236,143.2527,142.9817,143.1656,666304.0
2023-08-24 09:30:00,147.79,148.75,147.79,148.72,631839.0,143.0591,143.9884,143.0591,143.9593,631839.0
2023-08-24 10:00:00,148.73,148.81,148.08,148.1,279984.0,143.969,144.0464,143.3398,143.3592,279984.0
2023-08-24 10:30:00,148.12,148.19,147.73,147.76,183302.0,143.3785,143.4463,143.001,143.0301,183302.0
2023-08-24 11:00:00,147.74,147.74,147.44,147.58,196105.0,143.0107,143.0107,142.7203,142.8558,196105.0
2023-08-24 11:30:00,147.56,147.56,147.15,147.16,193927.0,142.8365,142.8365,142.4396,142.4493,193927.0
2023-08-24 12:00:00,147.16,147.46,147.14,147.27,136925.0,142.4493,142.7397,142.4299,142.5557,136925.0
2023-08-24 12:30:00,147.23,147.43,147.14,147.16,100495.0,142.517,142.7106,142.4299,142.4493,100495.0
2023-08-24 13:00:00,147.17,147.19,146.88,146.91,117867.0,142.4589,142.4783,142.1782,142.2073,117867.0
2023-08-24 13:30:00,146.9,147.04,146.87,146.96,79712.0,142.1976,142.3331,142.1685,142.2557,79712.0
2023-08-24 14:00:00,147.0,147.07,146.85,146.92,151269.0,142.2944,142.3621,142.1492,142.2169,151269.0
2023-08-24 14:30:00,146.92,147.01,146.76,146.97,108164.0,142.2169,142.3041,142.0621,142.2653,108164.0
2023-08-24 15:00:00,146.95,147.16,146.93,147.04,112537.0,142.246,142.4493,142.2266,142.3331,112537.0
2023-08-24 15:30:00,147.05,147.13,146.45,146.46,364819.0,142.3428,142.4202,141.762,141.7717,364819.0
2023-08-25 09:30:00,147.07,147.41,146.84,146.98,483238.0,142.3621,142.6913,142.1395,142.275,483238.0
2023-08-25 10:00:00,146.97,147.52,146.42,146.51,575770.0,142.2653,142.7977,141.7329,141.8201,575770.0
2023-08-25 10:30:00,146.48,146.62,146.03,146.05,431229.0,141.791,141.9265,141.3554,141.3748,431229.0
2023-08-25 11:00:00,146.05,146.99,145.96,146.97,432505.0,141.3748,142.2847,141.2877,142.2653,432505.0
2023-08-25 11:30:00,146.96,147.08,146.57,146.67,554239.0,142.2557,142.3718,141.8781,141.9749,554239.0
2023-08-25 12:00:00,146.66,147.21,146.66,147.19,254125.0,141.9653,142.4977,141.9653,142.4783,254125.0
2023-08-25 12:30:00,147.22,147.27,146.96,147.15,192237.0,142.5073,142.5557,142.2557,142.4396,192237.0
2023-08-25 13:00:00,147.16,147.23,146.79,146.91,164184.0,142.4493,142.517,142.0911,142.2073,164184.0
2023-08-25 13:30:00,146.91,147.08,146.71,147.08,188162.0,142.2073,142.3718,142.0137,142.3718,188162.0
2023-08-25 14:00:00,147.07,147.51,147.06,147.49,211847.0,142.3621,142.7881,142.3525,142.7687,211847.0
2023-08-25 14:30:00,147.52,147.67,147.38,147.65,310638.0,142.7977,142.9429,142.6622,142.9236,310638.0
2023-08-25 15:00:00,147.67,147.81,147.53,147.65,235420.0,142.9429,143.0785,142.8074,142.9236,235420.0
2023-08-25 15:30:00,147.67,147.71,147.14,147.19,436499.0,142.9429,142.9817,142.4299,142.4783,436499.0
2023-08-28 09:30:00,147.88,148.65,147.77,148.62,454489.0,143.1462,143.8916,143.0397,143.8625,454489.0
2023-08-28 10:00:00,148.64,148.67,148.47,148.67,232273.0,143.8819,143.9109,143.7173,143.9109,232273.0
2023-08-28 10:30:00,148.67,148.69,148.26,148.45,292192.0,143.9109,143.9303,143.514,143.698,292192.0
2023-08-28 11:00:00,148.45,148.45,148.14,148.17,124159.0,143.698,143.698,143.3979,143.4269,124159.0
2023-08-28 11:30:00,148.19,148.32,148.04,148.18,152940.0,143.4463,143.5721,143.3011,143.4366,152940.0
2023-08-28 12:00:00,148.18,148.22,147.98,148.07,157242.0,143.4366,143.4753,143.243,143.3301,157242.0
2023-08-28 12:30:00,148.08,148.42,148.01,148.41,145772.0,143.3398,143.6689,143.272,143.6592,145772.0
2023-08-28 13:00:00,148.41,148.57,148.31,148.36,159435.0,143.6592,143.8141,143.5624,143.6108,159435.0
2023-08-28 13:30:00,148.37,148.41,147.84,147.92,302975.0,143.6205,143.6592,143.1075,143.1849,302975.0
2023-08-28 14:00:00,147.92,147.94,147.81,147.91,156653.0,143.1849,143.2043,143.0785,143.1752,156653.0
2023-08-28 14:30:00,147.91,148.09,147.86,148.04,1056648.0,143.1752,143.3495,143.1268,143.3011,1056648.0
2023-08-28 15:00:00,148.05,148.21,147.94,148.06,194293.0,143.3108,143.4656,143.2043,143.3204,194293.0
2023-08-28 15:30:00,148.06,148.52,148.03,148.3,415544.0,143.3204,143.7657,143.2914,143.5528,415544.0
2023-08-29 09:30:00,148.41,148.63,148.15,148.49,287406.0,143.6592,143.8722,143.4076,143.7367,287406.0
2023-08-29 10:00:00,148.5,149.03,148.5,148.98,341088.0,143.7464,144.2594,143.7464,144.211,341088.0
2023-08-29 10:30:00,148.98,149.18,148.7,148.82,369702.0,144.211,144.4046,143.94,144.0561,369702.0
2023-08-29 11:00:00,148.8,149.16,148.77,149.13,132485.0,144.0368,144.3852,144.0077,144.3562,132485.0
2023-08-29 11:30:00,149.15,149.45,149.15,149.34,125504.0,144.3756,144.666,144.3756,144.5595,125504.0
2023-08-29 12:00:00,149.34,149.72,149.31,149.69,163545.0,144.5595,144.9273,144.5304,144.8983,163545.0
2023-08-29 12:30:00,149.7,149.71,149.48,149.64,138419.0,144.9079,144.9176,144.695,144.8499,138419.0
2023-08-29 13:00:00,149.64,149.8,149.61,149.77,168636.0,144.8499,145.0047,144.8208,144.9757,168636.0
2023-08-29 13:30:00,149.78,149.89,149.59,149.69,213196.0,144.9854,145.0919,144.8015,144.8983,213196.0
2023-08-29 14:00:00,149.69,149.75,149.58,149.66,216825.0,144.8983,144.9563,144.7918,144.8692,216825.0
2023-08-29 14:30:00,149.66,149.84,149.64,149.74,240842.0,144.8692,145.0435,144.8499,144.9467,240842.0
2023-08-29 15:00:00,149.74,149.91,149.6,149.89,180918.0,144.9467,145.1112,144.8112,145.0919,180918.0
2023-08-29 15:30:00,149.88,150.02,149.79,149.98,467838.0,145.0822,145.2177,144.9951,145.179,467838.0
2023-08-30 09:30:00,150.06,150.63,149.98,150.63,515764.0,145.2564,145.8082,145.179,145.8082,515764.0
2023-08-30 10:00:00,150.63,150.67,149.9,150.02,410200.0,145.8082,145.8469,145.1015,145.2177,410200.0
2023-08-30 10:30:00,150.03,150.33,150.02,150.31,315745.0,145.2274,145.5178,145.2177,145.4984,315745.0
2023-08-30 11:00:00,150.31,150.34,150.09,150.34,180907.0,145.4984,145.5275,145.2855,145.5275,180907.0
2023-08-30 11:30:00,150.34,150.48,150.3,150.47,270263.0,145.5275,145.663,145.4887,145.6533,270263.0
2023-08-30 12:00:00,150.47,150.56,150.36,150.52,355580.0,145.6533,145.7404,145.5468,145.7017,355580.0
2023-08-30 12:30:00,150.51,150.6,150.42,150.53,409090.0,145.692,145.7791,145.6049,145.7114,409090.0
2023-08-30 13:00:00,150.54,150.55,150.35,150.38,378754.0,145.7211,145.7307,145.5371,145.5662,378754.0
2023-08-30 13:30:00,150.38,150.49,150.22,150.34,434765.0,145.5662,145.6727,145.4113,145.5275,434765.0
2023-08-30 14:00:00,150.34,150.39,150.17,150.19,433522.0,145.5275,145.5759,145.3629,145.3823,433522.0
2023-08-30 14:30:00,150.2,150.43,150.19,150.43,393452.0,145.3919,145.6146,145.3823,145.6146,393452.0
2023-08-30 15:00:00,150.43,150.54,150.4,150.42,380239.0,145.6146,145.7211,145.5855,145.6049,380239.0
2023-08-30 15:30:00,150.42,150.46,150.28,150.41,723025.0,145.6049,145.6436,145.4694,145.5952,723025.0
2023-08-31 09:30:00,150.71,150.77,150.34,150.73,476845.0,145.8856,145.9437,145.5275,145.905,476845.0
2023-08-31 10:00:00,150.73,150.73,150.55,150.66,365278.0,145.905,145.905,145.7307,145.8372,365278.0
2023-08-31 10:30:00,150.67,150.71,150.46,150.62,303678.0,145.8469,145.8856,145.6436,145.7985,303678.0
2023-08-31 11:00:00,150.61,150.65,150.42,150.65,267023.0,145.7888,145.8275,145.6049,145.8275,267023.0
2023-08-31 11:30:00,150.64,150.64,150.39,150.48,270902.0,145.8179,145.8179,145.5759,145.663,270902.0
2023-08-31 12:00:00,150.47,150.62,150.35,150.43,294205.0,145.6533,145.7985,145.5371,145.6146,294205.0
2023-08-31 12:30:00,150.43,150.43,150.15,150.29,269974.0,145.6146,145.6146,145.3435,145.4791,269974.0
2023-08-31 13:00:00,150.28,150.48,150.22,150.45,288092.0,145.4694,145.663,145.4113,145.6339,288092.0
2023-08-31 13:30:00,150.47,150.51,150.33,150.39,465474.0,145.6533,145.692,145.5178,145.5759,465474.0
2023-08-31 14:00:00,150.4,150.52,150.39,150.42,266712.0,145.5855,145.7017,145.5759,145.6049,266712.0
2023-08-31 14:30:00,150.42,150.46,149.98,149.99,264589.0,145.6049,145.6436,145.179,145.1887,264589.0
2023-08-31 15:00:00,150.0,150.19,149.98,150.09,374854.0,145.1983,145.3823,145.179,145.2855,374854.0
2023-08-31 15:30:00,150.09,150.19,149.87,149.9,553822.0,145.2855,145.3823,145.0725,145.1015,553822.0
2023-09-01 09:30:00,150.86,151.17,150.56,150.92,629279.0,146.0308,146.3309,145.7404,146.0889,629279.0
2023-09-01 10:00:00,150.88,151.11,150.57,151.0,560051.0,146.0502,146.2728,145.7501,146.1663,560051.0
2023-09-01 10:30:00,151.0,151.01,150.56,150.67,376077.0,146.1663,146.176,145.7404,145.8469,376077.0
2023-09-01 11:00:00,150.67,150.73,150.46,150.5,133421.0,145.8469,145.905,145.6436,145.6823,133421.0
2023-09-01 11:30:00,150.51,150.53,150.11,150.18,421151.0,145.692,145.7114,145.3048,145.3726,421151.0
2023-09-01 12:00:00,150.19,150.33,150.1,150.28,234202.0,145.3823,145.5178,145.2951,145.4694,234202.0
2023-09-01 12:30:00,150.28,150.38,150.14,150.3,134541.0,145.4694,145.5662,145.3339,145.4887,134541.0
2023-09-01 13:00:00,150.3,150.37,150.23,150.28,118823.0,145.4887,145.5565,145.421,145.4694,118823.0
2023-09-01 13:30:00,150.27,150.39,150.25,150.38,186528.0,145.4597,145.5759,145.4403,145.5662,186528.0
2023-09-01 14:00:00,150.37,150.41,150.16,150.24,74614.0,145.5565,145.5952,145.3532,145.4307,74614.0
2023-09-01 14:30:00,150.22,150.32,150.14,150.31,117067.0,145.4113,145.5081,145.3339,145.4984,117067.0
2023-09-01 15:00:00,150.31,150.47,150.28,150.47,246242.0,145.4984,145.6533,145.4694,145.6533,246242.0
2023-09-01 15:30:00,150.47,150.55,150.32,150.47,311798.0,145.6533,145.7307,145.5081,145.6533,311798.0
2023-09-05 09:30:00,150.31,150.31,149.21,149.49,429869.0,145.4984,145.4984,144.4336,144.7047,429869.0
2023-09-05 10:00:00,149.48,149.63,149.35,149.45,413343.0,144.695,144.8402,144.5692,144.666,413343.0
2023-09-05 10:30:00,149.45,149.5,149.19,149.48,175635.0,144.666,144.7144,144.4143,144.695,175635.0
2023-09-05 11:00:00,149.49,149.64,149.45,149.45,223866.0,144.7047,144.8499,144.666,144.666,223866.0
2023-09-05 11:30:00,149.46,149.5,149.33,149.39,81240.0,144.6756,144.7144,144.5498,144.6079,81240.0
2023-09-05 12:00:00,149.39,149.48,149.35,149.38,141670.0,144.6079,144.695,144.5692,144.5982,141670.0
2023-09-05 12:30:00,149.38,149.43,149.26,149.28,172045.0,144.5982,144.6466,144.482,144.5014,172045.0
2023-09-05 13:00:00,149.28,149.28,148.97,148.99,120086.0,144.5014,144.5014,144.2013,144.2207,120086.0
2023-09-05 13:30:00,148.97,149.11,148.96,149.09,117004.0,144.2013,144.3368,144.1916,144.3175,117004.0
2023-09-05 14:00:00,149.1,149.13,148.95,149.12,156206.0,144.3272,144.3562,144.182,144.3465,156206.0
2023-09-05 14:30:00,149.11,149.2,149.07,149.19,87209.0,144.3368,144.424,144.2981,144.4143,87209.0
2023-09-05 15:00:00,149.2,149.2,148.93,148.96,134241.0,144.424,144.424,144.1626,144.1916,134241.0
2023-09-05 15:30:00,148.96,149.11,148.63,148.7,971625.0,144.1916,144.3368,143.8722,143.94,971625.0
2023-09-06 09:30:00,148.41,148.8,148.24,148.62,395103.0,143.6592,144.0368,143.4947,143.8625,395103.0
2023-09-06 10:00:00,148.6,148.73,148.28,148.31,365564.0,143.8432,143.969,143.5334,143.5624,365564.0
2023-09-06 10:30:00,148.3,148.4,148.1,148.17,429696.0,143.5528,143.6496,143.3592,143.4269,429696.0
2023-09-06 11:00:00,148.17,148.22,147.99,148.09,324982.0,143.4269,143.4753,143.2527,143.3495,324982.0
2023-09-06 11:30:00,148.09,148.09,147.93,147.94,175151.0,143.3495,143.3495,143.1946,143.2043,175151.0
2023-09-06 12:00:00,147.92,147.98,147.78,147.8,557835.0,143.1849,143.243,143.0494,143.0688,557835.0
2023-09-06 12:30:00,147.79,147.83,147.52,147.57,209554.0,143.0591,143.0978,142.7977,142.8461,209554.0
2023-09-06 13:00:00,147.56,147.81,147.44,147.75,292468.0,142.8365,143.0785,142.7203,143.0204,292468.0
2023-09-06 13:30:00,147.74,147.96,147.71,147.89,264538.0,143.0107,143.2236,142.9817,143.1559,264538.0
2023-09-06 14:00:00,147.89,148.11,147.88,148.08,285792.0,143.1559,143.3688,143.1462,143.3398,285792.0
2023-09-06 14:30:00,148.08,148.25,148.08,148.19,291656.0,143.3398,143.5044,143.3398,143.4463,291656.0
2023-09-06 15:00:00,148.2,148.27,147.99,148.21,307389.0,143.456,143.5237,143.2527,143.4656,307389.0
2023-09-06 15:30:00,148.21,148.31,148.11,148.2,441226.0,143.4656,143.5624,143.3688,143.456,441226.0
2023-09-07 09:30:00,147.76,148.09,147.31,147.37,717917.0,143.0301,143.3495,142.5945,142.6525,717917.0
2023-09-07 10:00:00,147.35,147.38,147.06,147.11,365896.0,142.6332,142.6622,142.3525,142.4009,365896.0
2023-09-07 10:30:00,147.12,147.47,147.07,147.41,247848.0,142.4105,142.7493,142.3621,142.6913,247848.0
2023-09-07 11:00:00,147.41,147.57,147.39,147.52,98869.0,142.6913,142.8461,142.6719,142.7977,98869.0
2023-09-07 11:30:00,147.52,147.74,147.49,147.61,86240.0,142.7977,143.0107,142.7687,142.8849,86240.0
2023-09-07 12:00:00,147.6,147.89,147.59,147.86,123420.0,142.8752,143.1559,142.8655,143.1268,123420.0
2023-09-07 12:30:00,147.87,147.9,147.67,147.69,92871.0,143.1365,143.1656,142.9429,142.9623,92871.0
2023-09-07 13:00:00,147.69,147.84,147.63,147.84,139429.0,142.9623,143.1075,142.9042,143.1075,139429.0
2023-09-07 13:30:00,147.83,147.85,147.7,147.73,95249.0,143.0978,143.1172,142.972,143.001,95249.0
2023-09-07 14:00:00,147.73,147.81,147.53,147.53,171124.0,143.001,143.0785,142.8074,142.8074,171124.0
2023-09-07 14:30:00,147.53,147.62,147.43,147.58,89906.0,142.8074,142.8945,142.7106,142.8558,89906.0
2023-09-07 15:00:00,147.58,147.61,147.39,147.59,143281.0,142.8558,142.8849,142.6719,142.8655,143281.0
2023-09-07 15:30:00,147.59,147.8,147.5,147.57,690734.0,142.8655,143.0688,142.7784,142.8461,690734.0
2023-09-08 09:30:00,147.78,147.85,147.41,147.65,220982.0,143.0494,143.1172,142.6913,142.9236,220982.0
2023-09-08 10:00:00,147.68,148.02,147.67,147.96,270246.0,142.9526,143.2817,142.9429,143.2236,270246.0
2023-09-08 10:30:00,147.96,148.02,147.82,147.85,193283.0,143.2236,143.2817,143.0881,143.1172,193283.0
2023-09-08 11:00:00,147.84,148.03,147.82,147.9,171214.0,143.1075,143.2914,143.0881,143.1656,171214.0
2023-09-08 11:30:00,147.93,147.96,147.71,147.73,321852.0,143.1946,143.2236,142.9817,143.001,321852.0
2023-09-08 12:00:00,147.74,147.93,147.68,147.81,106388.0,143.0107,143.1946,142.9526,143.0785,106388.0
2023-09-08 12:30:00,147.8,147.86,147.67,147.75,150842.0,143.0688,143.1268,142.9429,143.0204,150842.0
2023-09-08 13:00:00,147.75,147.76,147.57,147.62,82563.0,143.0204,143.0301,142.8461,142.8945,82563.0
2023-09-08 13:30:00,147.59,147.66,147.54,147.64,80043.0,142.8655,142.9333,142.8171,142.9139,80043.0
2023-09-08 14:00:00,147.65,147.73,147.47,147.56,77488.0,142.9236,143.001,142.7493,142.8365,77488.0
2023-09-08 14:30:00,147.53,147.56,147.43,147.51,64314.0,142.8074,142.8365,142.7106,142.7881,64314.0
2023-09-08 15:00:00,147.5,147.53,147.38,147.42,156492.0,142.7784,142.8074,142.6622,142.7009,156492.0
2023-09-08 15:30:00,147.41,147.66,147.39,147.65,278816.0,142.6913,142.9333,142.6719,142.9236,278816.0
2023-09-11 09:30:00,148.33,148.59,147.95,147.97,376984.0,143.5818,143.8335,143.214,143.2333,376984.0
2023-09-11 10:00:00,147.96,148.41,147.81,148.39,150985.0,143.2236,143.6592,143.0785,143.6399,150985.0
2023-09-11 10:30:00,148.39,148.4,147.92,147.99,126358.0,143.6399,143.6496,143.1849,143.2527,126358.0
2023-09-11 11:00:00,147.96,147.96,147.72,147.83,199561.0,143.2236,143.2236,142.9913,143.0978,199561.0
2023-09-11 11:30:00,147.82,147.83,147.62,147.74,99212.0,143.0881,143.0978,142.8945,143.0107,99212.0
2023-09-11 12:00:00,147.74,148.02,147.71,147.99,477476.0,143.0107,143.2817,142.9817,143.2527,477476.0
2023-09-11 12:30:00,147.99,148.08,147.95,148.07,73237.0,143.2527,143.3398,143.214,143.3301,73237.0
2023-09-11 13:00:00,148.07,148.14,147.99,148.12,71188.0,143.3301,143.3979,143.2527,143.3785,71188.0
2023-09-11 13:30:00,148.13,148.17,147.98,148.03,105061.0,143.3882,143.4269,143.243,143.2914,105061.0
2023-09-11 14:00:00,148.0,148.0,147.92,147.97,117079.0,143.2624,143.2624,143.1849,143.2333,117079.0
2023-09-11 14:30:00,147.97,148.01,147.93,147.96,154354.0,143.2333,143.272,143.1946,143.2236,154354.0
2023-09-11 15:00:00,147.97,148.0,147.87,147.92,250362.0,143.2333,143.2624,143.1365,143.1849,250362.0
2023-09-11 15:30:00,147.91,147.93,147.74,147.89,339154.0,143.1752,143.1946,143.0107,143.1559,339154.0
2023-09-12 09:30:00,147.55,148.05,147.52,147.91,365212.0,142.8268,143.3108,142.7977,143.1752,365212.0
2023-09-12 10:00:00,147.91,147.99,147.64,147.72,187133.0,143.1752,143.2527,142.9139,142.9913,187133.0
2023-09-12 10:30:00,147.71,147.82,147.6,147.61,155492.0,142.9817,143.0881,142.8752,142.8849,155492.0
2023-09-12 11:00:00,147.61,147.87,147.61,147.86,147794.0,142.8849,143.1365,142.8849,143.1268,147794.0
2023-09-12 11:30:00,147.87,147.99,147.85,147.97,125733.0,143.1365,143.2527,143.1172,143.2333,125733.0
2023-09-12 12:00:00,147.97,148.07,147.97,148.0,77902.0,143.2333,143.3301,143.2333,143.2624,77902.0
2023-09-12 12:30:00,147.99,148.05,147.93,148.0,217226.0,143.2527,143.3108,143.1946,143.2624,217226.0
2023-09-12 13:00:00,148.0,148.35,147.97,148.3,200183.0,143.2624,143.6012,143.2333,143.5528,200183.0
2023-09-12 13:30:00,148.3,148.37,148.08,148.1,185143.0,143.5528,143.6205,143.3398,143.3592,185143.0
2023-09-12 14:00:00,148.08,148.08,147.97,148.0,183837.0,143.3398,143.3398,143.2333,143.2624,183837.0
2023-09-12 14:30:00,148.0,148.01,147.73,147.75,105938.0,143.2624,143.272,143.001,143.0204,105938.0
2023-09-12 15:00:00,147.74,147.75,147.51,147.56,193055.0,143.0107,143.0204,142.7881,142.8365,193055.0
2023-09-12 15:30:00,147.56,147.71,147.53,147.66,401631.0,142.8365,142.9817,142.8074,142.9333,401631.0
2023-09-13 09:30:00,147.84,148.03,147.33,147.55,397111.0,143.1075,143.2914,142.6138,142.8268,397111.0
2023-09-13 10:00:00,147.55,147.59,147.21,147.28,335267.0,142.8268,142.8655,142.4977,142.5654,335267.0
2023-09-13 10:30:00,147.29,147.59,147.27,147.56,332536.0,142.5751,142.8655,142.5557,142.8365,332536.0
2023-09-13 11:00:00,147.56,147.64,147.45,147.57,157429.0,142.8365,142.9139,142.73,142.8461,157429.0
2023-09-13 11:30:00,147.58,147.58,147.31,147.46,170503.0,142.8558,142.8558,142.5945,142.7397,170503.0
2023-09-13 12:00:00,147.45,147.48,147.31,147.44,112626.0,142.73,142.759,142.5945,142.7203,112626.0
2023-09-13 12:30:00,147.44,147.51,147.27,147.41,151616.0,142.7203,142.7881,142.5557,142.6913,151616.0
2023-09-13 13:00:00,147.41,147.46,147.31,147.35,169252.0,142.6913,142.7397,142.5945,142.6332,169252.0
2023-09-13 13:30:00,147.34,147.4,147.28,147.31,249195.0,142.6235,142.6816,142.5654,142.5945,249195.0
2023-09-13 14:00:00,147.31,147.33,147.1,147.16,309518.0,142.5945,142.6138,142.3912,142.4493,309518.0
2023-09-13 14:30:00,147.16,147.19,146.74,146.92,167421.0,142.4493,142.4783,142.0427,142.2169,167421.0
2023-09-13 15:00:00,146.91,146.93,146.69,146.84,244446.0,142.2073,142.2266,141.9943,142.1395,244446.0
2023-09-13 15:30:00,146.85,147.18,146.85,147.1,511972.0,142.1492,142.4686,142.1492,142.3912,511972.0
2023-09-14 09:30:00,148.11,148.54,147.99,148.32,538616.0,143.3688,143.7851,143.2527,143.5721,538616.0
2023-09-14 10:00:00,148.33,148.41,147.96,148.11,153938.0,143.5818,143.6592,143.2236,143.3688,153938.0
2023-09-14 10:30:00,148.12,148.35,148.09,148.34,271240.0,143.3785,143.6012,143.3495,143.5915,271240.0
2023-09-14 11:00:00,148.35,148.39,148.18,148.22,112141.0,143.6012,143.6399,143.4366,143.4753,112141.0
2023-09-14 11:30:00,148.23,148.37,148.16,148.35,76202.0,143.485,143.6205,143.4172,143.6012,76202.0
2023-09-14 12:00:00,148.35,148.5,148.33,148.46,125883.0,143.6012,143.7464,143.5818,143.7076,125883.0
2023-09-14 12:30:00,148.46,148.67,148.45,148.62,204189.0,143.7076,143.9109,143.698,143.8625,204189.0
2023-09-14 13:00:00,148.62,148.7,148.6,148.68,266488.0,143.8625,143.94,143.8432,143.9206,266488.0
2023-09-14 13:30:00,148.68,148.72,148.57,148.59,123648.0,143.9206,143.9593,143.8141,143.8335,123648.0
2023-09-14 14:00:00,148.59,148.67,148.57,148.64,216884.0,143.8335,143.9109,143.8141,143.8819,216884.0
2023-09-14 14:30:00,148.64,148.82,148.62,148.81,127934.0,143.8819,144.0561,143.8625,144.0464,127934.0
2023-09-14 15:00:00,148.81,148.93,148.72,148.74,131565.0,144.0464,144.1626,143.9593,143.9787,131565.0
2023-09-14 15:30:00,148.73,148.86,148.67,148.85,382739.0,143.969,144.0948,143.9109,144.0852,382739.0
2023-09-15 09:30:00,148.35,148.48,148.02,148.42,373046.0,143.6012,143.727,143.2817,143.6689,373046.0
2023-09-15 10:00:00,148.5,148.71,148.34,148.38,304049.0,143.7464,143.9496,143.5915,143.6302,304049.0
2023-09-15 10:30:00,148.38,148.4,147.87,147.89,163829.0,143.6302,143.6496,143.1365,143.1559,163829.0
2023-09-15 11:00:00,147.89,148.08,147.76,148.08,168212.0,143.1559,143.3398,143.0301,143.3398,168212.0
2023-09-15 11:30:00,148.05,148.25,148.0,148.17,577998.0,143.3108,143.5044,143.2624,143.4269,577998.0
2023-09-15 12:00:00,148.18,148.22,148.09,148.11,166193.0,143.4366,143.4753,143.3495,143.3688,166193.0
2023-09-15 12:30:00,148.11,148.14,147.94,147.99,299311.0,143.3688,143.3979,143.2043,143.2527,299311.0
2023-09-15 13:00:00,147.98,147.98,147.54,147.57,188347.0,143.243,143.243,142.8171,142.8461,188347.0
2023-09-15 13:30:00,147.55,147.9,147.45,147.84,179469.0,142.8268,143.1656,142.73,143.1075,179469.0
2023-09-15 14:00:00,147.83,147.83,147.62,147.64,153394.0,143.0978,143.0978,142.8945,142.9139,153394.0
2023-09-15 14:30:00,147.65,147.89,147.63,147.89,117878.0,142.9236,143.1559,142.9042,143.1559,117878.0
2023-09-15 15:00:00,147.89,147.89,147.67,147.72,110212.0,143.1559,143.1559,142.9429,142.9913,110212.0
2023-09-15 15:30:00,147.74,147.77,147.44,147.56,373188.0,143.0107,143.0397,142.7203,142.8365,373188.0
2023-09-18 09:30:00,146.9,146.9,146.21,146.47,372664.0,142.8161,142.8161,142.1453,142.398,372664.0
2023-09-18 10:00:00,146.47,146.7,146.42,146.65,412348.0,142.398,142.6216,142.3494,142.573,412348.0
2023-09-18 10:30:00,146.65,146.87,146.64,146.79,242845.0,142.573,142.7869,142.5633,142.7091,242845.0
2023-09-18 11:00:00,146.79,146.81,146.67,146.81,107814.0,142.7091,142.7286,142.5925,142.7286,107814.0
2023-09-18 11:30:00,146.83,147.04,146.83,146.97,118143.0,142.748,142.9522,142.748,142.8841,118143.0
2023-09-18 12:00:00,146.98,147.0,146.9,146.95,119800.0,142.8939,142.9133,142.8161,142.8647,119800.0
2023-09-18 12:30:00,146.95,147.04,146.95,146.97,80847.0,142.8647,142.9522,142.8647,142.8841,80847.0
2023-09-18 13:00:00,146.98,147.05,146.89,146.96,120416.0,142.8939,142.9619,142.8064,142.8744,120416.0
2023-09-18 13:30:00,146.96,147.05,146.89,146.89,91886.0,142.8744,142.9619,142.8064,142.8064,91886.0
2023-09-18 14:00:00,146.9,146.9,146.77,146.8,80814.0,142.8161,142.8161,142.6897,142.7189,80814.0
2023-09-18 14:30:00,146.8,146.84,146.6,146.68,91823.0,142.7189,142.7578,142.5244,142.6022,91823.0
2023-09-18 15:00:00,146.68,146.73,146.59,146.66,214764.0,142.6022,142.6508,142.5147,142.5828,214764.0
2023-09-18 15:30:00,146.65,146.65,146.52,146.6,325751.0,142.573,142.573,142.4466,142.5244,325751.0
2023-09-19 09:30:00,146.58,146.75,146.41,146.46,365731.0,142.505,142.6703,142.3397,142.3883,365731.0
2023-09-19 10:00:00,146.46,146.47,146.03,146.22,276767.0,142.3883,142.398,141.9703,142.155,276767.0
2023-09-19 10:30:00,146.23,146.23,145.98,146.01,193968.0,142.1647,142.1647,141.9217,141.9508,193968.0
2023-09-19 11:00:00,146.0,146.07,145.94,146.07,142150.0,141.9411,142.0092,141.8828,142.0092,142150.0
2023-09-19 11:30:00,146.07,146.09,145.89,146.01,497617.0,142.0092,142.0286,141.8342,141.9508,497617.0
2023-09-19 12:00:00,146.02,146.02,145.85,145.87,201255.0,141.9605,141.9605,141.7953,141.8147,201255.0
2023-09-19 12:30:00,145.86,145.86,145.66,145.82,151879.0,141.805,141.805,141.6106,141.7661,151879.0
2023-09-19 13:00:00,145.83,145.96,145.8,145.92,133131.0,141.7758,141.9022,141.7467,141.8633,133131.0
2023-09-19 13:30:00,145.92,146.24,145.92,146.18,116134.0,141.8633,142.1744,141.8633,142.1161,116134.0
2023-09-19 14:00:00,146.18,146.26,146.14,146.15,143112.0,142.1161,142.1939,142.0772,142.0869,143112.0
2023-09-19 14:30:00,146.14,146.5,146.14,146.26,402531.0,142.0772,142.4272,142.0772,142.1939,402531.0
2023-09-19 15:00:00,146.25,146.35,146.18,146.34,159801.0,142.1842,142.2814,142.1161,142.2717,159801.0
2023-09-19 15:30:00,146.34,146.48,146.26,146.3,467941.0,142.2717,142.4078,142.1939,142.2328,467941.0
2023-09-20 09:30:00,146.91,147.21,146.87,147.13,285649.0,142.8258,143.1175,142.7869,143.0397,285649.0
2023-09-20 10:00:00,147.13,147.27,147.04,147.25,260755.0,143.0397,143.1758,142.9522,143.1564,260755.0
2023-09-20 10:30:00,147.25,147.28,147.13,147.25,273701.0,143.1564,143.1855,143.0397,143.1564,273701.0
2023-09-20 11:00:00,147.26,147.41,147.24,147.27,186401.0,143.1661,143.3119,143.1466,143.1758,186401.0
2023-09-20 11:30:00,147.26,147.32,147.21,147.28,192897.0,143.1661,143.2244,143.1175,143.1855,192897.0
2023-09-20 12:00:00,147.27,147.37,147.19,147.34,95858.0,143.1758,143.273,143.098,143.2439,95858.0
2023-09-20 12:30:00,147.35,147.4,147.33,147.36,132119.0,143.2536,143.3022,143.2341,143.2633,132119.0
2023-09-20 13:00:00,147.35,147.36,147.23,147.25,76673.0,143.2536,143.2633,143.1369,143.1564,76673.0
2023-09-20 13:30:00,147.25,147.27,147.06,147.23,72562.0,143.1564,143.1758,142.9716,143.1369,72562.0
2023-09-20 14:00:00,147.2,147.21,146.62,146.83,598835.0,143.1077,143.1175,142.5439,142.748,598835.0
2023-09-20 14:30:00,146.83,147.13,146.49,146.55,432267.0,142.748,143.0397,142.4175,142.4758,432267.0
2023-09-20 15:00:00,146.54,146.65,146.1,146.29,360521.0,142.4661,142.573,142.0383,142.223,360521.0
2023-09-20 15:30:00,146.3,146.3,145.63,145.68,690914.0,142.2328,142.2328,141.5814,141.63,690914.0
2023-09-21 09:30:00,145.02,145.17,144.27,144.36,887517.0,140.9883,141.1342,140.2592,140.3467,887517.0
2023-09-21 10:00:00,144.35,144.72,144.29,144.47,246396.0,140.337,140.6967,140.2786,140.4536,246396.0
2023-09-21 10:30:00,144.47,144.5,144.04,144.09,346059.0,140.4536,140.4828,140.0356,140.0842,346059.0
2023-09-21 11:00:00,144.09,144.24,144.02,144.11,247030.0,140.0842,140.23,140.0162,140.1036,247030.0
2023-09-21 11:30:00,144.11,144.33,144.09,144.19,180238.0,140.1036,140.3175,140.0842,140.1814,180238.0
2023-09-21 12:00:00,144.2,144.21,144.03,144.12,211784.0,140.1911,140.2009,140.0259,140.1134,211784.0
2023-09-21 12:30:00,144.12,144.17,143.93,143.94,140519.0,140.1134,140.162,139.9287,139.9384,140519.0
2023-09-21 13:00:00,143.92,144.32,143.88,144.29,149185.0,139.9189,140.3078,139.88,140.2786,149185.0
2023-09-21 13:30:00,144.26,144.32,144.16,144.19,215170.0,140.2495,140.3078,140.1523,140.1814,215170.0
2023-09-21 14:00:00,144.21,144.22,143.95,143.96,177534.0,140.2009,140.2106,139.9481,139.9578,177534.0
2023-09-21 14:30:00,143.95,144.02,143.86,143.89,238162.0,139.9481,140.0162,139.8606,139.8898,238162.0
2023-09-21 15:00:00,143.89,143.95,143.5,143.53,186493.0,139.8898,139.9481,139.5106,139.5398,186493.0
2023-09-21 15:30:00,143.52,143.61,143.18,143.22,624455.0,139.5301,139.6175,139.1995,139.2384,624455.0
2023-09-22 09:30:00,143.51,143.69,143.08,143.27,483509.0,139.5203,139.6953,139.1023,139.287,483509.0
2023-09-22 10:00:00,143.27,143.54,143.18,143.45,449564.0,139.287,139.5495,139.1995,139.462,449564.0
2023-09-22 10:30:00,143.46,143.57,143.37,143.51,245515.0,139.4717,139.5787,139.3842,139.5203,245515.0
2023-09-22 11:00:00,143.52,143.54,143.27,143.54,145417.0,139.5301,139.5495,139.287,139.5495,145417.0
2023-09-22 11:30:00,143.51,143.62,143.29,143.3,118068.0,139.5203,139.6273,139.3064,139.3162,118068.0
2023-09-22 12:00:00,143.29,143.38,143.17,143.31,148063.0,139.3064,139.3939,139.1898,139.3259,148063.0
2023-09-22 12:30:00,143.32,143.55,143.3,143.44,67225.0,139.3356,139.5592,139.3162,139.4523,67225.0
2023-09-22 13:00:00,143.44,143.55,143.2,143.26,125163.0,139.4523,139.5592,139.2189,139.2773,125163.0
2023-09-22 13:30:00,143.25,143.25,142.94,143.13,138419.0,139.2676,139.2676,138.9662,139.1509,138419.0
2023-09-22 14:00:00,143.12,143.17,142.87,142.93,167803.0,139.1412,139.1898,138.8981,138.9565,167803.0
2023-09-22 14:30:00,142.91,142.99,142.75,142.89,140389.0,138.937,139.0148,138.7815,138.9176,140389.0
2023-09-22 15:00:00,142.88,143.54,142.86,143.38,227489.0,138.9078,139.5495,138.8884,139.3939,227489.0
2023-09-22 15:30:00,143.39,143.43,142.56,142.65,491842.0,139.4037,139.4426,138.5967,138.6842,491842.0
2023-09-25 09:30:00,142.08,142.77,142.05,142.75,592163.0,138.1301,138.8009,138.1009,138.7815,592163.0
2023-09-25 10:00:00,142.75,142.76,142.25,142.34,438437.0,138.7815,138.7912,138.2954,138.3829,438437.0
2023-09-25 10:30:00,142.32,142.49,142.26,142.28,305925.0,138.3634,138.5287,138.3051,138.3245,305925.0
2023-09-25 11:00:00,142.28,142.9,142.2,142.72,496546.0,138.3245,138.9273,138.2467,138.7523,496546.0
2023-09-25 11:30:00,142.73,142.91,142.64,142.84,201593.0,138.762,138.937,138.6745,138.869,201593.0
2023-09-25 12:00:00,142.83,143.03,142.8,143.02,169495.0,138.8592,139.0537,138.8301,139.044,169495.0
2023-09-25 12:30:00,143.02,143.04,142.72,142.87,114427.0,139.044,139.0634,138.7523,138.8981,114427.0
2023-09-25 13:00:00,142.87,143.07,142.68,142.75,300601.0,138.8981,139.0926,138.7134,138.7815,300601.0
2023-09-25 13:30:00,142.76,142.93,142.7,142.92,120080.0,138.7912,138.9565,138.7328,138.9467,120080.0
2023-09-25 14:00:00,142.94,143.02,142.74,142.78,72975.0,138.9662,139.044,138.7717,138.8106,72975.0
2023-09-25 14:30:00,142.78,142.96,142.74,142.75,166616.0,138.8106,138.9856,138.7717,138.7815,166616.0
2023-09-25 15:00:00,142.74,142.96,142.5,142.81,287884.0,138.7717,138.9856,138.5384,138.8398,287884.0
2023-09-25 15:30:00,142.81,143.08,142.75,143.06,457580.0,138.8398,139.1023,138.7815,139.0828,457580.0
2023-09-26 09:30:00,142.16,142.6,142.11,142.4,240154.0,138.2079,138.6356,138.1592,138.4412,240154.0
2023-09-26 10:00:00,142.4,142.47,141.76,142.06,202809.0,138.4412,138.5092,137.819,138.1106,202809.0
2023-09-26 10:30:00,142.06,142.17,141.87,142.11,216451.0,138.1106,138.2176,137.9259,138.1592,216451.0
2023-09-26 11:00:00,142.11,142.18,141.72,141.73,208054.0,138.1592,138.2273,137.7801,137.7898,208054.0
2023-09-26 11:30:00,141.72,141.83,141.61,141.8,281047.0,137.7801,137.887,137.6732,137.8579,281047.0
2023-09-26 12:00:00,141.81,141.95,141.72,141.84,160750.0,137.8676,138.0037,137.7801,137.8968,160750.0
2023-09-26 12:30:00,141.84,141.88,141.77,141.78,243548.0,137.8968,137.9356,137.8287,137.8384,243548.0
2023-09-26 13:00:00,141.77,141.89,141.63,141.63,251914.0,137.8287,137.9454,137.6926,137.6926,251914.0
2023-09-26 13:30:00,141.62,141.67,141.3,141.47,159107.0,137.6829,137.7315,137.3718,137.537,159107.0
2023-09-26 14:00:00,141.48,141.48,141.16,141.18,124814.0,137.5468,137.5468,137.2357,137.2551,124814.0
2023-09-26 14:30:00,141.19,141.24,141.04,141.13,261688.0,137.2648,137.3134,137.119,137.2065,261688.0
2023-09-26 15:00:00,141.11,141.24,140.91,140.97,341613.0,137.1871,137.3134,136.9926,137.0509,341613.0
2023-09-26 15:30:00,140.97,141.21,140.91,141.03,670352.0,137.0509,137.2843,136.9926,137.1093,670352.0
2023-09-27 09:30:00,141.65,141.81,141.28,141.61,382688.0,137.712,137.8676,137.3523,137.6732,382688.0
2023-09-27 10:00:00,141.61,141.8,141.45,141.69,354321.0,137.6732,137.8579,137.5176,137.7509,354321.0
2023-09-27 10:30:00,141.69,141.75,141.13,141.16,516957.0,137.7509,137.8093,137.2065,137.2357,516957.0
2023-09-27 11:00:00,141.16,141.39,141.12,141.28,134351.0,137.2357,137.4593,137.1968,137.3523,134351.0
2023-09-27 11:30:00,141.29,141.37,140.91,141.0,127818.0,137.362,137.4398,136.9926,137.0801,127818.0
2023-09-27 12:00:00,140.99,140.99,140.59,140.69,188287.0,137.0704,137.0704,136.6815,136.7787,188287.0
2023-09-27 12:30:00,140.71,141.01,140.68,140.75,163357.0,136.7982,137.0898,136.769,136.8371,163357.0
2023-09-27 13:00:00,140.75,140.89,140.24,140.26,228810.0,136.8371,136.9732,136.3412,136.3607,228810.0
2023-09-27 13:30:00,140.24,140.51,140.14,140.51,119626.0,136.3412,136.6037,136.244,136.6037,119626.0
2023-09-27 14:00:00,140.52,140.84,140.35,140.84,220859.0,136.6135,136.9246,136.4482,136.9246,220859.0
2023-09-27 14:30:00,140.85,141.39,140.85,141.25,424283.0,136.9343,137.4593,136.9343,137.3232,424283.0
2023-09-27 15:00:00,141.24,141.73,141.19,141.43,452743.0,137.3134,137.7898,137.2648,137.4982,452743.0
2023-09-27 15:30:00,141.42,141.43,140.82,141.1,976105.0,137.4884,137.4982,136.9051,137.1773,976105.0
2023-09-28 09:30:00,141.09,141.72,141.09,141.72,588776.0,137.1676,137.7801,137.1676,137.7801,588776.0
2023-09-28 10:00:00,141.72,141.85,141.37,141.45,264525.0,137.7801,137.9065,137.4398,137.5176,264525.0
2023-09-28 10:30:00,141.46,141.83,141.14,141.78,307301.0,137.5273,137.887,137.2162,137.8384,307301.0
2023-09-28 11:00:00,141.78,142.08,141.73,142.08,529029.0,137.8384,138.1301,137.7898,138.1301,529029.0
2023-09-28 11:30:00,142.09,142.47,142.08,142.37,385812.0,138.1398,138.5092,138.1301,138.412,385812.0
2023-09-28 12:00:00,142.37,142.57,142.14,142.53,426026.0,138.412,138.6065,138.1884,138.5676,426026.0
2023-09-28 12:30:00,142.54,142.6,142.15,142.24,273376.0,138.5773,138.6356,138.1981,138.2856,273376.0
2023-09-28 13:00:00,142.22,142.31,142.04,142.07,143167.0,138.2662,138.3537,138.0912,138.1204,143167.0
2023-09-28 13:30:00,142.06,142.06,141.85,142.0,240966.0,138.1106,138.1106,137.9065,138.0523,240966.0
2023-09-28 14:00:00,142.0,142.31,141.95,142.22,380303.0,138.0523,138.3537,138.0037,138.2662,380303.0
2023-09-28 14:30:00,142.23,142.23,141.81,142.14,262457.0,138.2759,138.2759,137.8676,138.1884,262457.0
2023-09-28 15:00:00,142.15,142.56,142.1,142.51,378505.0,138.1981,138.5967,138.1495,138.5481,378505.0
2023-09-28 15:30:00,142.51,142.53,141.91,142.09,1404034.0,138.5481,138.5676,137.9648,138.1398,1404034.0
2023-09-29 09:30:00,142.99,143.21,142.64,142.92,787273.0,139.0148,139.2287,138.6745,138.9467,787273.0
2023-09-29 10:00:00,142.94,143.02,142.43,142.54,344538.0,138.9662,139.044,138.4704,138.5773,344538.0
2023-09-29 10:30:00,142.54,142.92,142.53,142.72,251058.0,138.5773,138.9467,138.5676,138.7523,251058.0
2023-09-29 11:00:00,142.72,143.06,142.43,142.67,256585.0,138.7523,139.0828,138.4704,138.7037,256585.0
2023-09-29 11:30:00,142.68,142.76,142.16,142.34,299718.0,138.7134,138.7912,138.2079,138.3829,299718.0
2023-09-29 12:00:00,142.34,142.54,142.19,142.44,354342.0,138.3829,138.5773,138.237,138.4801,354342.0
2023-09-29 12:30:00,142.43,142.48,141.93,142.04,222937.0,138.4704,138.519,137.9843,138.0912,222937.0
2023-09-29 13:00:00,141.98,141.98,141.49,141.8,337752.0,138.0329,138.0329,137.5565,137.8579,337752.0
2023-09-29 13:30:00,141.8,141.84,141.36,141.38,368838.0,137.8579,137.8968,137.4301,137.4495,368838.0
2023-09-29 14:00:00,141.36,141.61,141.29,141.36,394875.0,137.4301,137.6732,137.362,137.4301,394875.0
2023-09-29 14:30:00,141.37,142.02,141.28,142.02,326254.0,137.4398,138.0718,137.3523,138.0718,326254.0
2023-09-29 15:00:00,142.02,142.11,141.63,141.8,245725.0,138.0718,138.1592,137.6926,137.8579,245725.0
2023-09-29 15:30:00,141.78,142.12,141.49,141.69,768705.0,137.8384,138.169,137.5565,137.7509,768705.0
2023-10-02 09:30:00,141.24,141.48,140.57,140.84,510534.0,137.3134,137.5468,136.6621,136.9246,510534.0
2023-10-02 10:00:00,140.84,141.05,140.54,140.59,437891.0,136.9246,137.1287,136.6329,136.6815,437891.0
2023-10-02 10:30:00,140.59,140.72,140.09,140.26,388614.0,136.6815,136.8079,136.1954,136.3607,388614.0
2023-10-02 11:00:00,140.23,140.74,140.19,140.68,489577.0,136.3315,136.8273,136.2926,136.769,489577.0
2023-10-02 11:30:00,140.69,140.77,139.84,139.96,598876.0,136.7787,136.8565,135.9524,136.069,598876.0
2023-10-02 12:00:00,139.95,139.97,139.67,139.8,205377.0,136.0593,136.0787,135.7871,135.9135,205377.0
2023-10-02 12:30:00,139.79,139.86,139.4,139.56,352114.0,135.9037,135.9718,135.5246,135.6801,352114.0
2023-10-02 13:00:00,139.54,139.93,139.54,139.87,194675.0,135.6607,136.0399,135.6607,135.9815,194675.0
2023-10-02 13:30:00,139.88,139.91,139.73,139.81,314711.0,135.9912,136.0204,135.8454,135.9232,314711.0
2023-10-02 14:00:00,139.81,140.2,139.57,139.59,385015.0,135.9232,136.3023,135.6899,135.7093,385015.0
2023-10-02 14:30:00,139.59,139.75,139.47,139.6,175507.0,135.7093,135.8649,135.5926,135.719,175507.0
2023-10-02 15:00:00,139.61,139.87,139.41,139.75,265051.0,135.7288,135.9815,135.5343,135.8649,265051.0
2023-10-02 15:30:00,139.75,140.16,139.7,140.11,878771.0,135.8649,136.2635,135.8162,136.2149,878771.0
2023-10-03 09:30:00,139.3,139.92,139.2,139.68,679947.0,135.4274,136.0301,135.3301,135.7968,679947.0
2023-10-03 10:00:00,139.68,139.68,138.57,138.59,604847.0,135.7968,135.7968,134.7177,134.7371,604847.0
2023-10-03 10:30:00,138.57,138.73,138.21,138.4,306469.0,134.7177,134.8732,134.3677,134.5524,306469.0
2023-10-03 11:00:00,138.38,138.62,138.25,138.36,482758.0,134.5329,134.7663,134.4066,134.5135,482758.0
2023-10-03 11:30:00,138.35,138.42,138.05,138.16,264860.0,134.5038,134.5718,134.2121,134.3191,264860.0
2023-10-03 12:00:00,138.15,138.67,138.14,138.64,500910.0,134.3093,134.8149,134.2996,134.7857,500910.0
2023-10-03 12:30:00,138.66,138.71,138.37,138.51,237998.0,134.8052,134.8538,134.5232,134.6593,237998.0
2023-10-03 13:00:00,138.52,138.7,138.43,138.52,309213.0,134.6691,134.8441,134.5816,134.6691,309213.0
2023-10-03 13:30:00,138.52,138.53,138.12,138.17,251229.0,134.6691,134.6788,134.2802,134.3288,251229.0
2023-10-03 14:00:00,138.16,138.23,137.9,138.0,526185.0,134.3191,134.3871,134.0663,134.1635,526185.0
2023-10-03 14:30:00,138.0,138.4,137.99,138.27,488233.0,134.1635,134.5524,134.1538,134.426,488233.0
2023-10-03 15:00:00,138.27,138.36,138.09,138.21,281447.0,134.426,134.5135,134.251,134.3677,281447.0
2023-10-03 15:30:00,138.21,138.49,138.11,138.44,616573.0,134.3677,134.6399,134.2705,134.5913,616573.0
2023-10-04 09:30:00,138.77,138.88,138.21,138.45,576126.0,134.9121,135.019,134.3677,134.601,576126.0
2023-10-04 10:00:00,138.43,138.52,137.6,137.61,843401.0,134.5816,134.6691,133.7746,133.7844,843401.0
2023-10-04 10:30:00,137.61,138.01,137.5,137.61,611539.0,133.7844,134.1732,133.6774,133.7844,611539.0
2023-10-04 11:00:00,137.6,138.29,137.5,138.28,237025.0,133.7746,134.4454,133.6774,134.4357,237025.0
2023-10-04 11:30:00,138.28,138.66,138.0,138.64,816751.0,134.4357,134.8052,134.1635,134.7857,816751.0
2023-10-04 12:00:00,138.66,138.87,138.47,138.85,377870.0,134.8052,135.0093,134.6204,134.9899,377870.0
2023-10-04 12:30:00,138.86,139.0,138.66,138.73,241060.0,134.9996,135.1357,134.8052,134.8732,241060.0
2023-10-04 13:00:00,138.72,138.75,138.43,138.45,273809.0,134.8635,134.8927,134.5816,134.601,273809.0
2023-10-04 13:30:00,138.45,138.54,138.29,138.36,238296.0,134.601,134.6885,134.4454,134.5135,238296.0
2023-10-04 14:00:00,138.36,138.53,138.17,138.39,253748.0,134.5135,134.6788,134.3288,134.5427,253748.0
2023-10-04 14:30:00,138.4,138.65,138.32,138.63,259418.0,134.5524,134.7954,134.4746,134.776,259418.0
2023-10-04 15:00:00,138.63,139.12,138.59,139.0,425180.0,134.776,135.2524,134.7371,135.1357,425180.0
2023-10-04 15:30:00,139.01,139.33,138.96,139.18,786667.0,135.1454,135.4565,135.0968,135.3107,786667.0
2023-10-05 09:30:00,139.1,139.39,138.57,139.07,783105.0,135.2329,135.5149,134.7177,135.2038,783105.0
2023-10-05 10:00:00,139.08,139.09,138.6,138.71,401859.0,135.2135,135.2232,134.7468,134.8538,401859.0
2023-10-05 10:30:00,138.71,138.72,138.2,138.27,194690.0,134.8538,134.8635,134.358,134.426,194690.0
2023-10-05 11:00:00,138.25,138.31,137.96,138.13,245888.0,134.4066,134.4649,134.1246,134.2899,245888.0
2023-10-05 11:30:00,138.1,138.24,138.0,138.06,138355.0,134.2607,134.3968,134.1635,134.2218,138355.0
2023-10-05 12:00:00,138.06,138.46,138.02,138.44,175532.0,134.2218,134.6107,134.183,134.5913,175532.0
2023-10-05 12:30:00,138.45,138.54,138.1,138.19,159450.0,134.601,134.6885,134.2607,134.3482,159450.0
2023-10-05 13:00:00,138.2,138.33,137.99,138.28,317830.0,134.358,134.4843,134.1538,134.4357,317830.0
2023-10-05 13:30:00,138.28,138.73,138.14,138.7,355158.0,134.4357,134.8732,134.2996,134.8441,355158.0
2023-10-05 14:00:00,138.72,138.86,138.65,138.77,226981.0,134.8635,134.9996,134.7954,134.9121,226981.0
2023-10-05 14:30:00,138.78,139.13,138.78,139.0,317290.0,134.9218,135.2621,134.9218,135.1357,317290.0
2023-10-05 15:00:00,139.0,139.04,138.76,138.97,275905.0,135.1357,135.1746,134.9024,135.1065,275905.0
2023-10-05 15:30:00,138.97,139.0,138.71,138.77,534509.0,135.1065,135.1357,134.8538,134.9121,534509.0
2023-10-06 09:30:00,138.12,138.19,137.56,137.86,649241.0,134.2802,134.3482,133.7357,134.0274,649241.0
2023-10-06 10:00:00,137.88,138.05,137.32,138.03,578440.0,134.0468,134.2121,133.5024,134.1927,578440.0
2023-10-06 10:30:00,138.06,138.56,138.06,138.22,847670.0,134.2218,134.7079,134.2218,134.3774,847670.0
2023-10-06 11:00:00,138.23,139.12,138.21,139.04,619064.0,134.3871,135.2524,134.3677,135.1746,619064.0
2023-10-06 11:30:00,139.05,140.14,139.05,140.14,416722.0,135.1843,136.244,135.1843,136.244,416722.0
2023-10-06 12:00:00,140.14,140.25,139.69,139.78,748482.0,136.244,136.351,135.8065,135.894,748482.0
2023-10-06 12:30:00,139.79,139.94,139.6,139.75,273903.0,135.9037,136.0496,135.719,135.8649,273903.0
2023-10-06 13:00:00,139.75,140.17,139.69,140.09,594947.0,135.8649,136.2732,135.8065,136.1954,594947.0
2023-10-06 13:30:00,140.11,140.28,139.99,140.23,251195.0,136.2149,136.3801,136.0982,136.3315,251195.0
2023-10-06 14:00:00,140.24,140.48,140.11,140.48,521861.0,136.3412,136.5746,136.2149,136.5746,521861.0
2023-10-06 14:30:00,140.48,140.74,140.43,140.55,380890.0,136.5746,136.8273,136.526,136.6426,380890.0
2023-10-06 15:00:00,140.56,140.57,140.27,140.44,381457.0,136.6523,136.6621,136.3704,136.5357,381457.0
2023-10-06 15:30:00,140.45,140.52,139.93,139.97,1016435.0,136.5454,136.6135,136.0399,136.0787,1016435.0
2023-10-09 09:30:00,139.42,139.99,139.34,139.7,460806.0,135.544,136.0982,135.4663,135.8162,460806.0
2023-10-09 10:00:00,139.69,139.76,139.35,139.66,180714.0,135.8065,135.8746,135.476,135.7774,180714.0
2023-10-09 10:30:00,139.68,139.73,139.33,139.49,203369.0,135.7968,135.8454,135.4565,135.6121,203369.0
2023-10-09 11:00:00,139.48,139.95,139.46,139.95,180305.0,135.6024,136.0593,135.5829,136.0593,180305.0
2023-10-09 11:30:00,139.96,140.05,139.74,140.0,213438.0,136.069,136.1565,135.8551,136.1079,213438.0
2023-10-09 12:00:00,140.03,140.25,139.87,140.01,161612.0,136.1371,136.351,135.9815,136.1176,161612.0
2023-10-09 12:30:00,140.02,140.08,139.78,139.88,249578.0,136.1274,136.1857,135.894,135.9912,249578.0
2023-10-09 13:00:00,139.89,140.2,139.82,140.2,117655.0,136.001,136.3023,135.9329,136.3023,117655.0
2023-10-09 13:30:00,140.21,140.93,140.21,140.93,152206.0,136.3121,137.0121,136.3121,137.0121,152206.0
2023-10-09 14:00:00,140.95,141.11,140.84,141.08,333224.0,137.0315,137.1871,136.9246,137.1579,333224.0
2023-10-09 14:30:00,141.09,141.21,140.87,141.12,277971.0,137.1676,137.2843,136.9537,137.1968,277971.0
2023-10-09 15:00:00,141.12,141.15,140.83,140.95,474140.0,137.1968,137.2259,136.9148,137.0315,474140.0
2023-10-09 15:30:00,140.94,141.02,140.72,141.02,493825.0,137.0218,137.0996,136.8079,137.0996,493825.0
2023-10-10 09:30:00,141.37,141.7,141.28,141.7,691566.0,137.4398,137.7606,137.3523,137.7606,691566.0
2023-10-10 10:00:00,141.72,142.45,141.71,142.36,417795.0,137.7801,138.4898,137.7704,138.4023,417795.0
2023-10-10 10:30:00,142.37,142.5,142.2,142.32,272795.0,138.412,138.5384,138.2467,138.3634,272795.0
2023-10-10 11:00:00,142.32,142.75,142.24,142.61,263117.0,138.3634,138.7815,138.2856,138.6453,263117.0
2023-10-10 11:30:00,142.61,142.79,142.57,142.79,308557.0,138.6453,138.8203,138.6065,138.8203,308557.0
2023-10-10 12:00:00,142.8,142.9,142.76,142.87,173020.0,138.8301,138.9273,138.7912,138.8981,173020.0
2023-10-10 12:30:00,142.87,142.92,142.77,142.89,131660.0,138.8981,138.9467,138.8009,138.9176,131660.0
2023-10-10 13:00:00,142.89,142.89,142.26,142.46,285550.0,138.9176,138.9176,138.3051,138.4995,285550.0
2023-10-10 13:30:00,142.47,142.51,142.32,142.44,144926.0,138.5092,138.5481,138.3634,138.4801,144926.0
2023-10-10 14:00:00,142.46,142.5,142.08,142.18,299072.0,138.4995,138.5384,138.1301,138.2273,299072.0
2023-10-10 14:30:00,142.18,142.48,141.99,142.06,209644.0,138.2273,138.519,138.0426,138.1106,209644.0
2023-10-10 15:00:00,142.06,142.23,141.99,142.06,224173.0,138.1106,138.2759,138.0426,138.1106,224173.0
2023-10-10 15:30:00,142.05,142.25,141.99,142.12,617907.0,138.1009,138.2954,138.0426,138.169,617907.0
2023-10-11 09:30:00,142.22,142.69,142.17,142.28,534569.0,138.2662,138.7231,138.2176,138.3245,534569.0
2023-10-11 10:00:00,142.26,142.38,141.86,142.04,338147.0,138.3051,138.4217,137.9162,138.0912,338147.0
2023-10-11 10:30:00,142.07,142.12,141.82,142.1,262391.0,138.1204,138.169,137.8773,138.1495,262391.0
2023-10-11 11:00:00,142.12,142.24,141.61,141.78,202469.0,138.169,138.2856,137.6732,137.8384,202469.0
2023-10-11 11:30:00,141.78,141.98,141.74,141.82,205350.0,137.8384,138.0329,137.7995,137.8773,205350.0
2023-10-11 12:00:00,141.81,141.87,141.47,141.56,400211.0,137.8676,137.9259,137.537,137.6245,400211.0
2023-10-11 12:30:00,141.54,141.69,141.48,141.64,224476.0,137.6051,137.7509,137.5468,137.7023,224476.0
2023-10-11 13:00:00,141.64,141.71,141.44,141.55,246463.0,137.7023,137.7704,137.5079,137.6148,246463.0
2023-10-11 13:30:00,141.54,141.6,141.39,141.58,116031.0,137.6051,137.6634,137.4593,137.644,116031.0
2023-10-11 14:00:00,141.59,141.97,141.53,141.8,123263.0,137.6537,138.0231,137.5954,137.8579,123263.0
2023-10-11 14:30:00,141.79,142.03,141.79,141.98,245214.0,137.8481,138.0815,137.8481,138.0329,245214.0
2023-10-11 15:00:00,141.99,142.17,141.96,142.14,204078.0,138.0426,138.2176,138.0134,138.1884,204078.0
2023-10-11 15:30:00,142.13,142.44,142.09,142.39,452564.0,138.1787,138.4801,138.1398,138.4315,452564.0
2023-10-12 09:30:00,142.57,142.71,141.26,141.33,771732.0,138.6065,138.7426,137.3329,137.4009,771732.0
2023-10-12 10:00:00,141.33,141.49,141.14,141.31,257787.0,137.4009,137.5565,137.2162,137.3815,257787.0
2023-10-12 10:30:00,141.32,141.39,141.03,141.26,508358.0,137.3912,137.4593,137.1093,137.3329,508358.0
2023-10-12 11:00:00,141.27,141.52,141.14,141.45,412775.0,137.3426,137.5857,137.2162,137.5176,412775.0
2023-10-12 11:30:00,141.43,141.46,141.23,141.45,258671.0,137.4982,137.5273,137.3037,137.5176,258671.0
2023-10-12 12:00:00,141.5,141.79,141.41,141.75,301415.0,137.5662,137.8481,137.4787,137.8093,301415.0
2023-10-12 12:30:00,141.75,141.77,141.44,141.5,239781.0,137.8093,137.8287,137.5079,137.5662,239781.0
2023-10-12 13:00:00,141.48,141.48,140.49,140.5,691352.0,137.5468,137.5468,136.5843,136.594,691352.0
2023-10-12 13:30:00,140.46,140.58,140.08,140.11,335457.0,136.5551,136.6718,136.1857,136.2149,335457.0
2023-10-12 14:00:00,140.11,140.26,139.78,140.25,445688.0,136.2149,136.3607,135.894,136.351,445688.0
2023-10-12 14:30:00,140.25,140.52,140.18,140.37,258968.0,136.351,136.6135,136.2829,136.4676,258968.0
2023-10-12 15:00:00,140.39,140.6,140.36,140.44,416938.0,136.4871,136.6912,136.4579,136.5357,416938.0
2023-10-12 15:30:00,140.45,140.76,140.43,140.56,696407.0,136.5454,136.8468,136.526,136.6523,696407.0
2023-10-13 09:30:00,141.02,141.45,140.95,141.17,349957.0,137.0996,137.5176,137.0315,137.2454,349957.0
2023-10-13 10:00:00,141.17,141.18,140.69,140.88,422556.0,137.2454,137.2551,136.7787,136.9634,422556.0
2023-10-13 10:30:00,140.86,141.11,140.32,140.37,416681.0,136.944,137.1871,136.419,136.4676,416681.0
2023-10-13 11:00:00,140.36,140.48,140.0,140.37,271190.0,136.4579,136.5746,136.1079,136.4676,271190.0
2023-10-13 11:30:00,140.37,140.52,139.99,140.08,220888.0,136.4676,136.6135,136.0982,136.1857,220888.0
2023-10-13 12:00:00,140.08,140.6,140.03,140.57,158799.0,136.1857,136.6912,136.1371,136.6621,158799.0
2023-10-13 12:30:00,140.58,140.68,140.05,140.24,211862.0,136.6718,136.769,136.1565,136.3412,211862.0
2023-10-13 13:00:00,140.24,140.35,139.77,139.78,313572.0,136.3412,136.4482,135.8843,135.894,313572.0
2023-10-13 13:30:00,139.77,140.35,139.69,140.19,308858.0,135.8843,136.4482,135.8065,136.2926,308858.0
2023-10-13 14:00:00,140.21,140.36,140.1,140.22,384926.0,136.3121,136.4579,136.2051,136.3218,384926.0
2023-10-13 14:30:00,140.24,140.4,139.91,140.17,299739.0,136.3412,136.4968,136.0204,136.2732,299739.0
2023-10-13 15:00:00,140.17,140.4,139.96,140.05,384847.0,136.2732,136.4968,136.069,136.1565,384847.0
2023-10-13 15:30:00,140.06,140.32,139.89,140.31,663914.0,136.1662,136.419,136.001,136.4093,663914.0
2023-10-16 09:30:00,141.28,141.52,140.66,141.19,586744.0,137.3523,137.5857,136.7496,137.2648,586744.0
2023-10-16 10:00:00,141.2,141.72,140.9,141.71,243274.0,137.2745,137.7801,136.9829,137.7704,243274.0
2023-10-16 10:30:00,141.72,142.17,141.71,142.16,302917.0,137.7801,138.2176,137.7704,138.2079,302917.0
2023-10-16 11:00:00,142.16,142.3,142.03,142.08,238777.0,138.2079,138.344,138.0815,138.1301,238777.0
2023-10-16 11:30:00,142.09,142.11,141.7,141.97,230905.0,138.1398,138.1592,137.7606,138.0231,230905.0
2023-10-16 12:00:00,141.97,142.09,141.92,142.04,130194.0,138.0231,138.1398,137.9745,138.0912,130194.0
2023-10-16 12:30:00,142.05,142.14,141.88,142.05,134841.0,138.1009,138.1884,137.9356,138.1009,134841.0
2023-10-16 13:00:00,142.04,142.3,141.59,142.02,262166.0,138.0912,138.344,137.6537,138.0718,262166.0
2023-10-16 13:30:00,142.03,142.29,141.95,142.22,174776.0,138.0815,138.3342,138.0037,138.2662,174776.0
2023-10-16 14:00:00,142.22,142.23,141.89,141.9,159601.0,138.2662,138.2759,137.9454,137.9551,159601.0
2023-10-16 14:30:00,141.91,142.11,141.82,142.1,240017.0,137.9648,138.1592,137.8773,138.1495,240017.0
2023-10-16 15:00:00,142.1,142.26,141.98,142.25,196942.0,138.1495,138.3051,138.0329,138.2954,196942.0
2023-10-16 15:30:00,142.24,142.29,141.97,142.0,505916.0,138.2856,138.3342,138.0231,138.0523,505916.0
2023-10-17 09:30:00,141.21,142.3,141.21,141.95,482532.0,137.2843,138.344,137.2843,138.0037,482532.0
2023-10-17 10:00:00,141.94,142.63,141.8,142.46,434807.0,137.994,138.6648,137.8579,138.4995,434807.0
2023-10-17 10:30:00,142.47,142.65,142.34,142.54,382939.0,138.5092,138.6842,138.3829,138.5773,382939.0
2023-10-17 11:00:00,142.56,142.93,142.54,142.84,587877.0,138.5967,138.9565,138.5773,138.869,587877.0
2023-10-17 11:30:00,142.85,143.41,142.82,143.32,253573.0,138.8787,139.4231,138.8495,139.3356,253573.0
2023-10-17 12:00:00,143.32,143.46,143.19,143.46,212078.0,139.3356,139.4717,139.2092,139.4717,212078.0
2023-10-17 12:30:00,143.47,143.5,142.81,142.87,317940.0,139.4814,139.5106,138.8398,138.8981,317940.0
2023-10-17 13:00:00,142.87,142.93,142.79,142.85,133553.0,138.8981,138.9565,138.8203,138.8787,133553.0
2023-10-17 13:30:00,142.85,142.86,142.34,142.41,340949.0,138.8787,138.8884,138.3829,138.4509,340949.0
2023-10-17 14:00:00,142.42,142.56,142.35,142.51,176345.0,138.4606,138.5967,138.3926,138.5481,176345.0
2023-10-17 14:30:00,142.5,142.72,142.26,142.38,246049.0,138.5384,138.7523,138.3051,138.4217,246049.0
2023-10-17 15:00:00,142.37,142.72,142.32,142.72,201924.0,138.412,138.7523,138.3634,138.7523,201924.0
2023-10-17 15:30:00,142.73,142.77,142.49,142.77,454010.0,138.762,138.8009,138.5287,138.8009,454010.0
2023-10-18 09:30:00,142.03,142.11,141.42,141.54,595918.0,138.0815,138.1592,137.4884,137.6051,595918.0
2023-10-18 10:00:00,141.54,142.04,141.33,141.51,201080.0,137.6051,138.0912,137.4009,137.5759,201080.0
2023-10-18 10:30:00,141.51,141.69,141.14,141.29,256282.0,137.5759,137.7509,137.2162,137.362,256282.0
2023-10-18 11:00:00,141.3,141.56,141.15,141.38,215102.0,137.3718,137.6245,137.2259,137.4495,215102.0
2023-10-18 11:30:00,141.35,141.4,141.05,141.08,217783.0,137.4204,137.469,137.1287,137.1579,217783.0
2023-10-18 12:00:00,141.08,141.39,140.79,140.91,185101.0,137.1579,137.4593,136.8759,136.9926,185101.0
2023-10-18 12:30:00,140.92,141.03,140.81,140.84,150775.0,137.0023,137.1093,136.8954,136.9246,150775.0
2023-10-18 13:00:00,140.84,141.59,140.71,141.3,267459.0,136.9246,137.6537,136.7982,137.3718,267459.0
2023-10-18 13:30:00,141.31,141.34,140.84,141.27,171376.0,137.3815,137.4107,136.9246,137.3426,171376.0
2023-10-18 14:00:00,141.3,141.56,141.1,141.15,238615.0,137.3718,137.6245,137.1773,137.2259,238615.0
2023-10-18 14:30:00,141.13,141.32,140.78,140.89,169771.0,137.2065,137.3912,136.8662,136.9732,169771.0
2023-10-18 15:00:00,140.88,140.88,140.6,140.69,173825.0,136.9634,136.9634,136.6912,136.7787,173825.0
2023-10-18 15:30:00,140.69,140.79,140.28,140.47,579406.0,136.7787,136.8759,136.3801,136.5648,579406.0
2023-10-19 09:30:00,140.45,140.58,140.19,140.37,334881.0,136.5454,136.6718,136.2926,136.4676,334881.0
2023-10-19 10:00:00,140.37,140.45,139.82,139.84,320745.0,136.4676,136.5454,135.9329,135.9524,320745.0
2023-10-19 10:30:00,139.84,139.92,139.55,139.63,296237.0,135.9524,136.0301,135.6704,135.7482,296237.0
2023-10-19 11:00:00,139.61,140.06,139.58,140.01,194385.0,135.7288,136.1662,135.6996,136.1176,194385.0
2023-10-19 11:30:00,140.01,140.42,139.98,140.12,286287.0,136.1176,136.5162,136.0885,136.2246,286287.0
2023-10-19 12:00:00,140.13,141.07,139.84,140.13,532322.0,136.2343,137.1482,135.9524,136.2343,532322.0
2023-10-19 12:30:00,140.13,140.76,139.49,140.59,591441.0,136.2343,136.8468,135.6121,136.6815,591441.0
2023-10-19 13:00:00,140.6,140.97,140.39,140.6,434841.0,136.6912,137.0509,136.4871,136.6912,434841.0
2023-10-19 13:30:00,140.64,140.75,139.81,139.95,261455.0,136.7301,136.8371,135.9232,136.0593,261455.0
2023-10-19 14:00:00,139.93,140.1,139.58,139.68,273587.0,136.0399,136.2051,135.6996,135.7968,273587.0
2023-10-19 14:30:00,139.67,139.67,138.93,139.06,401578.0,135.7871,135.7871,135.0677,135.194,401578.0
2023-10-19 15:00:00,139.05,139.18,138.7,138.83,451972.0,135.1843,135.3107,134.8441,134.9704,451972.0
2023-10-19 15:30:00,138.83,139.03,138.51,138.72,690446.0,134.9704,135.1649,134.6593,134.8635,690446.0
2023-10-20 09:30:00,138.46,138.69,138.06,138.06,610906.0,134.6107,134.8343,134.2218,134.2218,610906.0
2023-10-20 10:00:00,138.07,138.1,137.51,137.61,577978.0,134.2316,134.2607,133.6871,133.7844,577978.0
2023-10-20 10:30:00,137.6,137.92,137.55,137.69,377451.0,133.7746,134.0857,133.726,133.8621,377451.0
2023-10-20 11:00:00,137.69,137.8,137.49,137.54,332338.0,133.8621,133.9691,133.6677,133.7163,332338.0
2023-10-20 11:30:00,137.53,138.0,137.38,137.87,240391.0,133.7066,134.1635,133.5607,134.0371,240391.0
2023-10-20 12:00:00,137.88,138.0,137.49,137.77,189242.0,134.0468,134.1635,133.6677,133.9399,189242.0
2023-10-20 12:30:00,137.78,138.07,137.77,138.01,358925.0,133.9496,134.2316,133.9399,134.1732,358925.0
2023-10-20 13:00:00,138.01,138.19,137.6,138.01,277619.0,134.1732,134.3482,133.7746,134.1732,277619.0
2023-10-20 13:30:00,138.03,138.11,137.72,137.98,171458.0,134.1927,134.2705,133.8913,134.1441,171458.0
2023-10-20 14:00:00,137.98,138.0,137.48,137.53,232067.0,134.1441,134.1635,133.658,133.7066,232067.0
2023-10-20 14:30:00,137.52,137.79,137.44,137.48,182525.0,133.6969,133.9593,133.6191,133.658,182525.0
2023-10-20 15:00:00,137.5,137.62,137.18,137.41,242352.0,133.6774,133.7941,133.3663,133.5899,242352.0
2023-10-20 15:30:00,137.42,137.49,136.97,137.02,775007.0,133.5996,133.6677,133.1621,133.2108,775007.0
2023-10-23 09:30:00,136.34,136.81,135.89,136.81,869221.0,132.5497,133.0066,132.1122,133.0066,869221.0
2023-10-23 10:00:00,136.81,137.06,136.61,136.76,715694.0,133.0066,133.2496,132.8122,132.958,715694.0
2023-10-23 10:30:00,136.73,136.92,136.45,136.77,398525.0,132.9288,133.1135,132.6566,132.9677,398525.0
2023-10-23 11:00:00,136.76,137.27,136.66,137.13,478495.0,132.958,133.4538,132.8608,133.3177,478495.0
2023-10-23 11:30:00,137.13,137.35,136.95,137.24,578950.0,133.3177,133.5316,133.1427,133.4246,578950.0
2023-10-23 12:00:00,137.24,137.25,136.76,137.11,498159.0,133.4246,133.4344,132.958,133.2983,498159.0
2023-10-23 12:30:00,137.09,137.61,137.07,137.61,217762.0,133.2788,133.7844,133.2594,133.7844,217762.0
2023-10-23 13:00:00,137.62,137.63,137.04,137.12,315584.0,133.7941,133.8038,133.2302,133.308,315584.0
2023-10-23 13:30:00,137.11,137.4,136.98,137.06,192392.0,133.2983,133.5802,133.1719,133.2496,192392.0
2023-10-23 14:00:00,137.05,137.1,136.68,136.87,265881.0,133.2399,133.2885,132.8802,133.0649,265881.0
2023-10-23 14:30:00,136.88,137.2,136.84,137.02,277618.0,133.0746,133.3858,133.0358,133.2108,277618.0
2023-10-23 15:00:00,137.03,137.07,136.27,136.29,418956.0,133.2205,133.2594,132.4816,132.501,418956.0
2023-10-23 15:30:00,136.28,136.43,136.05,136.14,1025246.0,132.4913,132.6372,132.2677,132.3552,1025246.0
2023-10-24 09:30:00,136.8,137.4,136.74,137.3,516568.0,132.9969,133.5802,132.9385,133.483,516568.0
2023-10-24 10:00:00,137.3,137.57,136.87,137.57,479345.0,133.483,133.7455,133.0649,133.7455,479345.0
2023-10-24 10:30:00,137.56,137.65,137.36,137.44,507920.0,133.7357,133.8232,133.5413,133.6191,507920.0
2023-10-24 11:00:00,137.43,137.43,136.92,136.94,321488.0,133.6094,133.6094,133.1135,133.133,321488.0
2023-10-24 11:30:00,136.94,137.02,136.72,136.94,257056.0,133.133,133.2108,132.9191,133.133,257056.0
2023-10-24 12:00:00,136.94,137.02,136.46,136.54,301453.0,133.133,133.2108,132.6663,132.7441,301453.0
2023-10-24 12:30:00,136.54,136.62,136.34,136.52,402107.0,132.7441,132.8219,132.5497,132.7247,402107.0
2023-10-24 13:00:00,136.53,136.74,136.42,136.74,264899.0,132.7344,132.9385,132.6274,132.9385,264899.0
2023-10-24 13:30:00,136.75,136.88,136.58,136.68,321115.0,132.9483,133.0746,132.783,132.8802,321115.0
2023-10-24 14:00:00,136.67,136.87,136.6,136.87,281667.0,132.8705,133.0649,132.8024,133.0649,281667.0
2023-10-24 14:30:00,136.87,137.16,136.87,137.07,337528.0,133.0649,133.3469,133.0649,133.2594,337528.0
2023-10-24 15:00:00,137.06,137.27,137.0,137.2,388883.0,133.2496,133.4538,133.1913,133.3858,388883.0
2023-10-24 15:30:00,137.21,137.24,137.0,137.02,827053.0,133.3955,133.4246,133.1913,133.2108,827053.0
2023-10-25 09:30:00,136.36,136.6,135.79,135.88,469157.0,132.5691,132.8024,132.0149,132.1024,469157.0
2023-10-25 10:00:00,135.88,135.88,135.43,135.66,736451.0,132.1024,132.1024,131.665,131.8886,736451.0
2023-10-25 10:30:00,135.66,136.29,135.6,136.14,794167.0,131.8886,132.501,131.8302,132.3552,794167.0
2023-10-25 11:00:00,136.14,136.58,136.13,136.5,716428.0,132.3552,132.783,132.3455,132.7052,716428.0
2023-10-25 11:30:00,136.49,136.51,136.11,136.11,317695.0,132.6955,132.7149,132.3261,132.3261,317695.0
2023-10-25 12:00:00,136.11,136.11,135.79,135.88,241822.0,132.3261,132.3261,132.0149,132.1024,241822.0
2023-10-25 12:30:00,135.89,136.13,135.59,135.66,286635.0,132.1122,132.3455,131.8205,131.8886,286635.0
2023-10-25 13:00:00,135.66,135.8,135.54,135.63,512106.0,131.8886,132.0247,131.7719,131.8594,512106.0
2023-10-25 13:30:00,135.62,135.62,135.31,135.54,298321.0,131.8497,131.8497,131.5483,131.7719,298321.0
2023-10-25 14:00:00,135.53,135.7,135.42,135.56,227995.0,131.7622,131.9275,131.6552,131.7913,227995.0
2023-10-25 14:30:00,135.56,135.69,135.42,135.55,171068.0,131.7913,131.9177,131.6552,131.7816,171068.0
2023-10-25 15:00:00,135.55,135.71,135.4,135.6,378877.0,131.7816,131.9372,131.6358,131.8302,378877.0
2023-10-25 15:30:00,135.61,135.75,135.45,135.52,315551.0,131.84,131.9761,131.6844,131.7525,315551.0
2023-10-26 09:30:00,135.39,136.12,135.39,135.76,782221.0,131.6261,132.3358,131.6261,131.9858,782221.0
2023-10-26 10:00:00,135.76,136.05,135.52,135.93,575601.0,131.9858,132.2677,131.7525,132.1511,575601.0
2023-10-26 10:30:00,135.94,136.35,135.55,136.26,2065942.0,132.1608,132.5594,131.7816,132.4719,2065942.0
2023-10-26 11:00:00,136.26,136.42,135.82,135.97,1569436.0,132.4719,132.6274,132.0441,132.1899,1569436.0
2023-10-26 11:30:00,135.97,136.09,135.72,135.8,284038.0,132.1899,132.3066,131.9469,132.0247,284038.0
2023-10-26 12:00:00,135.79,135.79,135.21,135.41,465258.0,132.0149,132.0149,131.4511,131.6455,465258.0
2023-10-26 12:30:00,135.41,135.5,135.19,135.2,281255.0,131.6455,131.733,131.4316,131.4414,281255.0
2023-10-26 13:00:00,135.2,135.52,135.12,135.24,330404.0,131.4414,131.7525,131.3636,131.4802,330404.0
2023-10-26 13:30:00,135.21,135.64,135.02,135.61,338114.0,131.4511,131.8691,131.2664,131.84,338114.0
2023-10-26 14:00:00,135.62,135.82,135.52,135.74,425648.0,131.8497,132.0441,131.7525,131.9663,425648.0
2023-10-26 14:30:00,135.73,136.17,135.65,136.17,400494.0,131.9566,132.3844,131.8788,132.3844,400494.0
2023-10-26 15:00:00,136.18,136.32,135.67,135.67,368311.0,132.3941,132.5302,131.8983,131.8983,368311.0
2023-10-26 15:30:00,135.66,135.73,135.22,135.28,1032031.0,131.8886,131.9566,131.4608,131.5191,1032031.0
2023-10-27 09:30:00,135.56,135.56,134.48,134.6,849038.0,131.7913,131.7913,130.7414,130.858,849038.0
2023-10-27 10:00:00,134.6,134.85,134.25,134.6,454161.0,130.858,131.1011,130.5178,130.858,454161.0
2023-10-27 10:30:00,134.6,134.94,134.4,134.92,1201792.0,130.858,131.1886,130.6636,131.1691,1201792.0
2023-10-27 11:00:00,134.92,135.09,134.78,134.89,330989.0,131.1691,131.3344,131.033,131.14,330989.0
2023-10-27 11:30:00,134.89,134.91,134.58,134.69,256659.0,131.14,131.1594,130.8386,130.9455,256659.0
2023-10-27 12:00:00,134.7,134.71,134.22,134.36,183857.0,130.9553,130.965,130.4886,130.6247,183857.0
2023-10-27 12:30:00,134.35,134.49,134.15,134.19,164621.0,130.615,130.7511,130.4205,130.4594,164621.0
2023-10-27 13:00:00,134.18,134.26,133.71,133.81,381223.0,130.4497,130.5275,129.9928,130.09,381223.0
2023-10-27 13:30:00,133.8,133.91,133.63,133.75,312772.0,130.0803,130.1872,129.915,130.0317,312772.0
2023-10-27 14:00:00,133.75,133.95,133.51,133.54,393448.0,130.0317,130.2261,129.7983,129.8275,393448.0
2023-10-27 14:30:00,133.54,133.96,133.34,133.42,1002440.0,129.8275,130.2358,129.6331,129.7108,1002440.0
2023-10-27 15:00:00,133.41,133.7,133.36,133.69,471916.0,129.7011,129.9831,129.6525,129.9733,471916.0
2023-10-27 15:30:00,133.69,133.78,133.35,133.7,915275.0,129.9733,130.0608,129.6428,129.9831,915275.0
2023-10-30 09:30:00,134.5,134.98,134.11,134.18,828397.0,130.7608,131.2275,130.3817,130.4497,828397.0
2023-10-30 10:00:00,134.19,134.2,133.58,133.74,604250.0,130.4594,130.4692,129.8664,130.0219,604250.0
2023-10-30 10:30:00,133.74,133.87,133.53,133.78,865167.0,130.0219,130.1483,129.8178,130.0608,865167.0
2023-10-30 11:00:00,133.79,134.03,133.57,133.77,707122.0,130.0706,130.3039,129.8567,130.0511,707122.0
2023-10-30 11:30:00,133.77,134.06,133.76,134.01,555663.0,130.0511,130.333,130.0414,130.2844,555663.0
2023-10-30 12:00:00,134.0,134.11,133.93,133.96,487643.0,130.2747,130.3817,130.2067,130.2358,487643.0
2023-10-30 12:30:00,133.96,134.12,133.72,133.92,615015.0,130.2358,130.3914,130.0025,130.1969,615015.0
2023-10-30 13:00:00,133.92,134.53,133.88,134.5,946081.0,130.1969,130.79,130.158,130.7608,946081.0
2023-10-30 13:30:00,134.51,134.7,134.37,134.65,939931.0,130.7705,130.9553,130.6344,130.9066,939931.0
2023-10-30 14:00:00,134.66,134.67,134.45,134.58,581645.0,130.9164,130.9261,130.7122,130.8386,581645.0
2023-10-30 14:30:00,134.58,134.88,134.58,134.72,629066.0,130.8386,131.1302,130.8386,130.9747,629066.0
2023-10-30 15:00:00,134.72,135.05,134.66,134.94,1004778.0,130.9747,131.2955,130.9164,131.1886,1004778.0
2023-10-30 15:30:00,134.94,134.97,134.65,134.67,1061824.0,131.1886,131.2177,130.9066,130.9261,1061824.0
2023-10-31 09:30:00,135.03,135.23,134.68,134.76,633982.0,131.2761,131.4705,130.9358,131.0136,633982.0
2023-10-31 10:00:00,134.75,135.15,134.5,134.96,187426.0,131.0039,131.3927,130.7608,131.208,187426.0
2023-10-31 10:30:00,134.96,135.35,134.83,135.34,204604.0,131.208,131.5872,131.0816,131.5775,204604.0
2023-10-31 11:00:00,135.36,135.47,135.22,135.33,155383.0,131.5969,131.7038,131.4608,131.5677,155383.0
2023-10-31 11:30:00,135.34,135.61,135.26,135.6,321745.0,131.5775,131.84,131.4997,131.8302,321745.0
2023-10-31 12:00:00,135.61,135.63,135.16,135.33,344684.0,131.84,131.8594,131.4025,131.5677,344684.0
2023-10-31 12:30:00,135.34,135.61,135.17,135.57,348975.0,131.5775,131.84,131.4122,131.8011,348975.0
2023-10-31 13:00:00,135.59,135.71,135.46,135.63,445096.0,131.8205,131.9372,131.6941,131.8594,445096.0
2023-10-31 13:30:00,135.63,135.78,135.62,135.75,567248.0,131.8594,132.0052,131.8497,131.9761,567248.0
2023-10-31 14:00:00,135.77,135.83,135.52,135.52,316271.0,131.9955,132.0538,131.7525,131.7525,316271.0
2023-10-31 14:30:00,135.53,135.89,135.51,135.86,347553.0,131.7622,132.1122,131.7427,132.083,347553.0
2023-10-31 15:00:00,135.86,135.97,135.83,135.92,278274.0,132.083,132.1899,132.0538,132.1413,278274.0
2023-10-31 15:30:00,135.91,135.92,135.66,135.84,928532.0,132.1316,132.1413,131.8886,132.0636,928532.0
2023-11-01 09:30:00,135.87,135.98,135.17,135.53,911453.0,132.0927,132.1997,131.4122,131.7622,911453.0
2023-11-01 10:00:00,135.6,136.16,135.43,136.07,660899.0,131.8302,132.3747,131.665,132.2872,660899.0
2023-11-01 10:30:00,136.08,136.34,135.99,136.05,405583.0,132.2969,132.5497,132.2094,132.2677,405583.0
2023-11-01 11:00:00,136.04,136.15,135.69,135.75,325689.0,132.258,132.3649,131.9177,131.9761,325689.0
2023-11-01 11:30:00,135.74,135.91,135.71,135.82,334209.0,131.9663,132.1316,131.9372,132.0441,334209.0
2023-11-01 12:00:00,135.81,135.84,135.53,135.63,159894.0,132.0344,132.0636,131.7622,131.8594,159894.0
2023-11-01 12:30:00,135.63,135.69,135.37,135.45,177491.0,131.8594,131.9177,131.6066,131.6844,177491.0
2023-11-01 13:00:00,135.44,135.64,135.27,135.44,181422.0,131.6747,131.8691,131.5094,131.6747,181422.0
2023-11-01 13:30:00,135.42,135.55,135.3,135.5,179923.0,131.6552,131.7816,131.5386,131.733,179923.0
2023-11-01 14:00:00,135.52,135.78,135.2,135.58,325641.0,131.7525,132.0052,131.4414,131.8108,325641.0
2023-11-01 14:30:00,135.61,135.96,135.17,135.9,717734.0,131.84,132.1802,131.4122,132.1219,717734.0
2023-11-01 15:00:00,135.92,136.53,135.91,136.34,588094.0,132.1413,132.7344,132.1316,132.5497,588094.0
2023-11-01 15:30:00,136.33,136.55,136.22,136.3,899890.0,132.5399,132.7538,132.433,132.5108,899890.0
2023-11-02 09:30:00,137.43,138.29,137.38,138.11,848298.0,133.6094,134.4454,133.5607,134.2705,848298.0
2023-11-02 10:00:00,138.11,138.29,137.88,138.25,437341.0,134.2705,134.4454,134.0468,134.4066,437341.0
2023-11-02 10:30:00,138.25,138.74,138.23,138.74,764710.0,134.4066,134.8829,134.3871,134.8829,764710.0
2023-11-02 11:00:00,138.74,138.8,138.43,138.61,737389.0,134.8829,134.9413,134.5816,134.7566,737389.0
2023-11-02 11:30:00,138.61,138.81,138.55,138.64,401019.0,134.7566,134.951,134.6982,134.7857,401019.0
2023-11-02 12:00:00,138.64,138.71,138.52,138.58,377777.0,134.7857,134.8538,134.6691,134.7274,377777.0
2023-11-02 12:30:00,138.59,138.91,138.56,138.78,614059.0,134.7371,135.0482,134.7079,134.9218,614059.0
2023-11-02 13:00:00,138.78,139.04,138.76,138.95,435420.0,134.9218,135.1746,134.9024,135.0871,435420.0
2023-11-02 13:30:00,138.95,139.22,138.95,139.21,356899.0,135.0871,135.3496,135.0871,135.3399,356899.0
2023-11-02 14:00:00,139.22,139.22,138.99,139.11,514076.0,135.3496,135.3496,135.126,135.2427,514076.0
2023-11-02 14:30:00,139.11,139.22,139.05,139.15,302076.0,135.2427,135.3496,135.1843,135.2815,302076.0
2023-11-02 15:00:00,139.16,139.25,139.11,139.16,433495.0,135.2913,135.3788,135.2427,135.2913,433495.0
2023-11-02 15:30:00,139.17,139.42,139.15,139.29,947516.0,135.301,135.544,135.2815,135.4176,947516.0
2023-11-03 09:30:00,140.82,141.85,140.77,141.77,1086358.0,136.9051,137.9065,136.8565,137.8287,1086358.0
2023-11-03 10:00:00,141.78,141.99,141.53,141.62,496172.0,137.8384,138.0426,137.5954,137.6829,496172.0
2023-11-03 10:30:00,141.61,141.61,141.22,141.46,558491.0,137.6732,137.6732,137.294,137.5273,558491.0
2023-11-03 11:00:00,141.47,141.63,141.29,141.49,558137.0,137.537,137.6926,137.362,137.5565,558137.0
2023-11-03 11:30:00,141.49,141.98,141.49,141.92,392506.0,137.5565,138.0329,137.5565,137.9745,392506.0
2023-11-03 12:00:00,141.93,142.0,141.82,141.94,272846.0,137.9843,138.0523,137.8773,137.994,272846.0
2023-11-03 12:30:00,141.96,142.07,141.88,142.05,170441.0,138.0134,138.1204,137.9356,138.1009,170441.0
2023-11-03 13:00:00,142.04,142.09,141.78,141.87,182901.0,138.0912,138.1398,137.8384,137.9259,182901.0
2023-11-03 13:30:00,141.88,142.11,141.82,142.05,188119.0,137.9356,138.1592,137.8773,138.1009,188119.0
2023-11-03 14:00:00,142.05,142.06,141.86,142.01,261232.0,138.1009,138.1106,137.9162,138.062,261232.0
2023-11-03 14:30:00,142.01,142.24,141.96,142.22,415229.0,138.062,138.2856,138.0134,138.2662,415229.0
2023-11-03 15:00:00,142.22,142.25,141.91,141.94,650796.0,138.2662,138.2954,137.9648,137.994,650796.0
2023-11-03 15:30:00,141.94,141.95,141.56,141.58,1369834.0,137.994,138.0037,137.6245,137.644,1369834.0
2023-11-06 09:30:00,141.71,141.84,140.95,141.08,895788.0,137.7704,137.8968,137.0315,137.1579,895788.0
2023-11-06 10:00:00,141.08,141.13,140.75,140.94,277020.0,137.1579,137.2065,136.8371,137.0218,277020.0
2023-11-06 10:30:00,140.96,141.06,140.85,140.96,227977.0,137.0412,137.1384,136.9343,137.0412,227977.0
2023-11-06 11:00:00,140.96,141.03,140.83,140.89,228764.0,137.0412,137.1093,136.9148,136.9732,228764.0
2023-11-06 11:30:00,140.87,140.97,140.8,140.96,127060.0,136.9537,137.0509,136.8857,137.0412,127060.0
2023-11-06 12:00:00,140.96,141.02,140.8,140.83,156339.0,137.0412,137.0996,136.8857,136.9148,156339.0
2023-11-06 12:30:00,140.83,140.86,140.71,140.82,247159.0,136.9148,136.944,136.7982,136.9051,247159.0
2023-11-06 13:00:00,140.83,140.83,140.43,140.64,183725.0,136.9148,136.9148,136.526,136.7301,183725.0
2023-11-06 13:30:00,140.64,140.69,140.45,140.54,245536.0,136.7301,136.7787,136.5454,136.6329,245536.0
2023-11-06 14:00:00,140.55,140.61,140.38,140.52,250618.0,136.6426,136.701,136.4773,136.6135,250618.0
2023-11-06 14:30:00,140.5,140.79,140.49,140.77,195430.0,136.594,136.8759,136.5843,136.8565,195430.0
2023-11-06 15:00:00,140.78,140.83,140.62,140.69,255392.0,136.8662,136.9148,136.7107,136.7787,255392.0
2023-11-06 15:30:00,140.69,140.87,140.6,140.84,623342.0,136.7787,136.9537,136.6912,136.9246,623342.0
2023-11-07 09:30:00,140.59,140.61,140.06,140.49,403666.0,136.6815,136.701,136.1662,136.5843,403666.0
2023-11-07 10:00:00,140.47,140.76,140.43,140.74,315586.0,136.5648,136.8468,136.526,136.8273,315586.0
2023-11-07 10:30:00,140.74,140.93,140.67,140.78,378890.0,136.8273,137.0121,136.7593,136.8662,378890.0
2023-11-07 11:00:00,140.78,140.78,140.64,140.69,174789.0,136.8662,136.8662,136.7301,136.7787,174789.0
2023-11-07 11:30:00,140.69,140.88,140.64,140.7,130645.0,136.7787,136.9634,136.7301,136.7884,130645.0
2023-11-07 12:00:00,140.7,140.7,140.43,140.49,151054.0,136.7884,136.7884,136.526,136.5843,151054.0
2023-11-07 12:30:00,140.47,140.53,140.32,140.5,163425.0,136.5648,136.6232,136.419,136.594,163425.0
2023-11-07 13:00:00,140.52,140.66,140.49,140.57,244829.0,136.6135,136.7496,136.5843,136.6621,244829.0
2023-11-07 13:30:00,140.56,140.7,140.52,140.59,137307.0,136.6523,136.7884,136.6135,136.6815,137307.0
2023-11-07 14:00:00,140.6,140.67,140.54,140.59,127372.0,136.6912,136.7593,136.6329,136.6815,127372.0
2023-11-07 14:30:00,140.59,140.63,140.47,140.54,221876.0,136.6815,136.7204,136.5648,136.6329,221876.0
2023-11-07 15:00:00,140.53,140.67,140.46,140.65,219756.0,136.6232,136.7593,136.5551,136.7398,219756.0
2023-11-07 15:30:00,140.65,140.78,140.39,140.55,432575.0,136.7398,136.8662,136.4871,136.6426,432575.0
2023-11-08 09:30:00,140.72,140.94,140.53,140.78,248712.0,136.8079,137.0218,136.6232,136.8662,248712.0
2023-11-08 10:00:00,140.79,140.8,140.48,140.57,477265.0,136.8759,136.8857,136.5746,136.6621,477265.0
2023-11-08 10:30:00,140.57,140.59,140.33,140.35,275621.0,136.6621,136.6815,136.4287,136.4482,275621.0
2023-11-08 11:00:00,140.34,140.45,140.18,140.27,263380.0,136.4385,136.5454,136.2829,136.3704,263380.0
2023-11-08 11:30:00,140.26,140.4,140.09,140.12,284352.0,136.3607,136.4968,136.1954,136.2246,284352.0
2023-11-08 12:00:00,140.13,140.13,139.73,139.91,280241.0,136.2343,136.2343,135.8454,136.0204,280241.0
2023-11-08 12:30:00,139.9,139.99,139.83,139.97,182853.0,136.0107,136.0982,135.9426,136.0787,182853.0
2023-11-08 13:00:00,139.97,140.23,139.89,140.11,216050.0,136.0787,136.3315,136.001,136.2149,216050.0
2023-11-08 13:30:00,140.12,140.19,140.09,140.16,106880.0,136.2246,136.2926,136.1954,136.2635,106880.0
2023-11-08 14:00:00,140.15,140.29,140.12,140.22,133122.0,136.2537,136.3898,136.2246,136.3218,133122.0
2023-11-08 14:30:00,140.22,140.29,140.14,140.16,139501.0,136.3218,136.3898,136.244,136.2635,139501.0
2023-11-08 15:00:00,140.16,140.32,140.13,140.28,189758.0,136.2635,136.419,136.2343,136.3801,189758.0
2023-11-08 15:30:00,140.27,140.55,140.19,140.31,531837.0,136.3704,136.6426,136.2926,136.4093,531837.0
2023-11-09 09:30:00,140.88,140.94,140.32,140.64,493777.0,136.9634,137.0218,136.419,136.7301,493777.0
2023-11-09 10:00:00,140.64,140.74,140.19,140.29,180168.0,136.7301,136.8273,136.2926,136.3898,180168.0
2023-11-09 10:30:00,140.28,140.32,140.05,140.31,151260.0,136.3801,136.419,136.1565,136.4093,151260.0
2023-11-09 11:00:00,140.31,140.53,140.3,140.42,238023.0,136.4093,136.6232,136.3996,136.5162,238023.0
2023-11-09 11:30:00,140.41,140.52,140.28,140.41,249739.0,136.5065,136.6135,136.3801,136.5065,249739.0
2023-11-09 12:00:00,140.41,140.53,140.37,140.38,138803.0,136.5065,136.6232,136.4676,136.4773,138803.0
2023-11-09 12:30:00,140.38,140.57,140.36,140.49,158016.0,136.4773,136.6621,136.4579,136.5843,158016.0
2023-11-09 13:00:00,140.5,140.52,139.75,139.97,759855.0,136.594,136.6135,135.8649,136.0787,759855.0
2023-11-09 13:30:00,139.97,139.98,139.57,139.63,536382.0,136.0787,136.0885,135.6899,135.7482,536382.0
2023-11-09 14:00:00,139.63,139.63,139.16,139.4,434714.0,135.7482,135.7482,135.2913,135.5246,434714.0
2023-11-09 14:30:00,139.38,139.49,139.14,139.2,301815.0,135.5051,135.6121,135.2718,135.3301,301815.0
2023-11-09 15:00:00,139.19,139.37,139.12,139.18,589008.0,135.3204,135.4954,135.2524,135.3107,589008.0
2023-11-09 15:30:00,139.18,139.26,139.04,139.13,726687.0,135.3107,135.3885,135.1746,135.2621,726687.0
2023-11-10 09:30:00,139.82,139.82,139.08,139.42,502135.0,135.9329,135.9329,135.2135,135.544,502135.0
2023-11-10 10:00:00,139.42,139.44,139.13,139.17,236496.0,135.544,135.5635,135.2621,135.301,236496.0
2023-11-10 10:30:00,139.17,139.32,139.03,139.25,218673.0,135.301,135.4468,135.1649,135.3788,218673.0
2023-11-10 11:00:00,139.24,139.64,139.24,139.55,405886.0,135.369,135.7579,135.369,135.6704,405886.0
2023-11-10 11:30:00,139.55,139.59,139.41,139.5,364317.0,135.6704,135.7093,135.5343,135.6218,364317.0
2023-11-10 12:00:00,139.5,139.73,139.49,139.69,215321.0,135.6218,135.8454,135.6121,135.8065,215321.0
2023-11-10 12:30:00,139.69,140.25,139.69,140.2,335080.0,135.8065,136.351,135.8065,136.3023,335080.0
2023-11-10 13:00:00,140.2,140.41,140.05,140.3,304459.0,136.3023,136.5065,136.1565,136.3996,304459.0
2023-11-10 13:30:00,140.31,140.54,140.31,140.46,257265.0,136.4093,136.6329,136.4093,136.5551,257265.0
2023-11-10 14:00:00,140.47,140.66,140.42,140.59,163780.0,136.5648,136.7496,136.5162,136.6815,163780.0
2023-11-10 14:30:00,140.59,140.64,140.49,140.51,229674.0,136.6815,136.7301,136.5843,136.6037,229674.0
2023-11-10 15:00:00,140.52,140.75,140.5,140.74,2502207.0,136.6135,136.8371,136.594,136.8273,2502207.0
2023-11-10 15:30:00,140.74,140.89,140.7,140.79,550719.0,136.8273,136.9732,136.7884,136.8759,550719.0
2023-11-13 09:30:00,140.25,140.66,140.13,140.35,344543.0,136.351,136.7496,136.2343,136.4482,344543.0
2023-11-13 10:00:00,140.34,140.36,140.06,140.32,243844.0,136.4385,136.4579,136.1662,136.419,243844.0
2023-11-13 10:30:00,140.31,140.52,140.24,140.46,218548.0,136.4093,136.6135,136.3412,136.5551,218548.0
2023-11-13 11:00:00,140.45,140.68,140.35,140.67,330107.0,136.5454,136.769,136.4482,136.7593,330107.0
2023-11-13 11:30:00,140.67,140.96,140.58,140.89,364493.0,136.7593,137.0412,136.6718,136.9732,364493.0
2023-11-13 12:00:00,140.9,140.95,140.68,140.82,331382.0,136.9829,137.0315,136.769,136.9051,331382.0
2023-11-13 12:30:00,140.81,140.82,140.55,140.67,173922.0,136.8954,136.9051,136.6426,136.7593,173922.0
2023-11-13 13:00:00,140.67,140.69,140.5,140.53,117591.0,136.7593,136.7787,136.594,136.6232,117591.0
2023-11-13 13:30:00,140.53,140.76,140.44,140.56,172626.0,136.6232,136.8468,136.5357,136.6523,172626.0
2023-11-13 14:00:00,140.57,140.65,140.46,140.6,121500.0,136.6621,136.7398,136.5551,136.6912,121500.0
2023-11-13 14:30:00,140.61,140.72,140.52,140.54,198621.0,136.701,136.8079,136.6135,136.6329,198621.0
2023-11-13 15:00:00,140.54,140.69,140.48,140.64,173447.0,136.6329,136.7787,136.5746,136.7301,173447.0
2023-11-13 15:30:00,140.63,140.69,140.46,140.56,473967.0,136.7204,136.7787,136.5551,136.6523,473967.0
2023-11-14 09:30:00,142.75,143.98,142.75,143.97,1837513.0,138.7815,139.9773,138.7815,139.9675,1837513.0
2023-11-14 10:00:00,143.97,144.39,143.77,144.36,1504141.0,139.9675,140.3759,139.7731,140.3467,1504141.0
2023-11-14 10:30:00,144.37,144.7,144.3,144.67,907925.0,140.3564,140.6772,140.2884,140.6481,907925.0
2023-11-14 11:00:00,144.68,144.99,144.68,144.98,808289.0,140.6578,140.9592,140.6578,140.9495,808289.0
2023-11-14 11:30:00,144.97,145.04,144.62,144.67,976968.0,140.9397,141.0078,140.5995,140.6481,976968.0
2023-11-14 12:00:00,144.66,144.69,144.28,144.39,662064.0,140.6384,140.6675,140.2689,140.3759,662064.0
2023-11-14 12:30:00,144.4,144.51,144.37,144.45,686888.0,140.3856,140.4925,140.3564,140.4342,686888.0
2023-11-14 13:00:00,144.45,144.51,144.35,144.49,654958.0,140.4342,140.4925,140.337,140.4731,654958.0
2023-11-14 13:30:00,144.49,144.63,144.39,144.39,626604.0,140.4731,140.6092,140.3759,140.3759,626604.0
2023-11-14 14:00:00,144.4,144.44,144.2,144.43,577653.0,140.3856,140.4245,140.1911,140.4148,577653.0
2023-11-14 14:30:00,144.43,144.68,144.43,144.67,629176.0,140.4148,140.6578,140.4148,140.6481,629176.0
2023-11-14 15:00:00,144.68,144.93,144.6,144.91,819277.0,140.6578,140.9009,140.58,140.8814,819277.0
2023-11-14 15:30:00,144.91,144.93,144.48,144.58,1937448.0,140.8814,140.9009,140.4634,140.5606,1937448.0
2023-11-15 09:30:00,144.89,145.59,144.89,145.58,914196.0,140.862,141.5425,140.862,141.5328,914196.0
2023-11-15 10:00:00,145.59,146.13,145.58,146.01,570090.0,141.5425,142.0675,141.5328,141.9508,570090.0
2023-11-15 10:30:00,146.02,146.18,145.98,146.08,445186.0,141.9605,142.1161,141.9217,142.0189,445186.0
2023-11-15 11:00:00,146.07,146.23,145.79,145.84,658085.0,142.0092,142.1647,141.7369,141.7856,658085.0
2023-11-15 11:30:00,145.84,145.85,145.36,145.55,509737.0,141.7856,141.7953,141.3189,141.5036,509737.0
2023-11-15 12:00:00,145.55,145.68,145.45,145.68,266789.0,141.5036,141.63,141.4064,141.63,266789.0
2023-11-15 12:30:00,145.68,145.77,145.5,145.54,295578.0,141.63,141.7175,141.455,141.4939,295578.0
2023-11-15 13:00:00,145.53,145.59,145.27,145.47,544724.0,141.4842,141.5425,141.2314,141.4258,544724.0
2023-11-15 13:30:00,145.46,145.59,145.41,145.56,317366.0,141.4161,141.5425,141.3675,141.5133,317366.0
2023-11-15 14:00:00,145.57,145.68,145.35,145.58,479123.0,141.5231,141.63,141.3092,141.5328,479123.0
2023-11-15 14:30:00,145.58,145.64,145.41,145.52,544987.0,141.5328,141.5911,141.3675,141.4744,544987.0
2023-11-15 15:00:00,145.52,145.59,145.43,145.52,335293.0,141.4744,141.5425,141.387,141.4744,335293.0
2023-11-15 15:30:00,145.52,145.7,145.16,145.28,1363756.0,141.4744,141.6494,141.1245,141.2411,1363756.0
2023-11-16 09:30:00,145.15,145.53,145.05,145.11,821316.0,141.1147,141.4842,141.0175,141.0758,821316.0
2023-11-16 10:00:00,145.13,145.17,144.74,144.95,423795.0,141.0953,141.1342,140.7161,140.9203,423795.0
2023-11-16 10:30:00,144.95,145.08,144.62,144.66,421116.0,140.9203,141.0467,140.5995,140.6384,421116.0
2023-11-16 11:00:00,144.67,144.79,144.42,144.51,608329.0,140.6481,140.7647,140.405,140.4925,608329.0
2023-11-16 11:30:00,144.51,144.56,144.35,144.44,214380.0,140.4925,140.5411,140.337,140.4245,214380.0
2023-11-16 12:00:00,144.45,144.59,144.41,144.51,249918.0,140.4342,140.5703,140.3953,140.4925,249918.0
2023-11-16 12:30:00,144.51,144.76,144.47,144.67,282824.0,140.4925,140.7356,140.4536,140.6481,282824.0
2023-11-16 13:00:00,144.65,144.76,144.51,144.69,113281.0,140.6286,140.7356,140.4925,140.6675,113281.0
2023-11-16 13:30:00,144.68,144.7,144.44,144.58,211233.0,140.6578,140.6772,140.4245,140.5606,211233.0
2023-11-16 14:00:00,144.57,144.7,144.49,144.54,370156.0,140.5509,140.6772,140.4731,140.5217,370156.0
2023-11-16 14:30:00,144.53,144.84,144.53,144.79,219084.0,140.512,140.8134,140.512,140.7647,219084.0
2023-11-16 15:00:00,144.79,144.86,144.71,144.75,211692.0,140.7647,140.8328,140.687,140.7259,211692.0
2023-11-16 15:30:00,144.76,144.84,144.65,144.79,749260.0,140.7356,140.8134,140.6286,140.7647,749260.0
2023-11-17 09:30:00,145.45,145.66,144.98,145.16,562779.0,141.4064,141.6106,140.9495,141.1245,562779.0
2023-11-17 10:00:00,145.16,145.37,145.03,145.33,283190.0,141.1245,141.3286,140.9981,141.2897,283190.0
2023-11-17 10:30:00,145.33,145.43,145.17,145.33,228527.0,141.2897,141.387,141.1342,141.2897,228527.0
2023-11-17 11:00:00,145.36,145.39,145.03,145.05,204431.0,141.3189,141.3481,140.9981,141.0175,204431.0
2023-11-17 11:30:00,145.04,145.19,144.95,145.18,125434.0,141.0078,141.1536,140.9203,141.1439,125434.0
2023-11-17 12:00:00,145.18,145.35,145.15,145.2,206154.0,141.1439,141.3092,141.1147,141.1633,206154.0
2023-11-17 12:30:00,145.2,145.32,145.19,145.27,140870.0,141.1633,141.28,141.1536,141.2314,140870.0
2023-11-17 13:00:00,145.27,145.41,145.19,145.34,254729.0,141.2314,141.3675,141.1536,141.2995,254729.0
2023-11-17 13:30:00,145.37,145.49,145.35,145.47,340245.0,141.3286,141.4453,141.3092,141.4258,340245.0
2023-11-17 14:00:00,145.46,145.5,145.37,145.39,173084.0,141.4161,141.455,141.3286,141.3481,173084.0
2023-11-17 14:30:00,145.39,145.45,145.34,145.4,243338.0,141.3481,141.4064,141.2995,141.3578,243338.0
2023-11-17 15:00:00,145.41,145.56,145.31,145.52,520019.0,141.3675,141.5133,141.2703,141.4744,520019.0
2023-11-17 15:30:00,145.52,145.55,145.25,145.47,486334.0,141.4744,141.5036,141.212,141.4258,486334.0
2023-11-20 09:30:00,145.33,145.33,144.83,145.32,910255.0,141.2897,141.2897,140.8036,141.28,910255.0
2023-11-20 10:00:00,145.32,145.63,145.18,145.56,324287.0,141.28,141.5814,141.1439,141.5133,324287.0
2023-11-20 10:30:00,145.54,145.78,145.48,145.69,341205.0,141.4939,141.7272,141.4356,141.6397,341205.0
2023-11-20 11:00:00,145.7,145.76,145.64,145.7,333626.0,141.6494,141.7078,141.5911,141.6494,333626.0
2023-11-20 11:30:00,145.71,145.78,145.64,145.67,308569.0,141.6592,141.7272,141.5911,141.6203,308569.0
2023-11-20 12:00:00,145.67,145.73,145.63,145.65,399387.0,141.6203,141.6786,141.5814,141.6008,399387.0
2023-11-20 12:30:00,145.66,145.67,145.53,145.65,198172.0,141.6106,141.6203,141.4842,141.6008,198172.0
2023-11-20 13:00:00,145.66,145.99,145.63,145.91,394701.0,141.6106,141.9314,141.5814,141.8536,394701.0
2023-11-20 13:30:00,145.92,146.1,145.91,146.06,180137.0,141.8633,142.0383,141.8536,141.9994,180137.0
2023-11-20 14:00:00,146.06,146.12,145.98,146.03,268670.0,141.9994,142.0578,141.9217,141.9703,268670.0
2023-11-20 14:30:00,146.04,146.26,146.03,146.2,267349.0,141.98,142.1939,141.9703,142.1355,267349.0
2023-11-20 15:00:00,146.2,146.42,146.18,146.41,615756.0,142.1355,142.3494,142.1161,142.3397,615756.0
2023-11-20 15:30:00,146.4,146.41,146.03,146.1,1166698.0,142.33,142.3397,141.9703,142.0383,1166698.0
2023-11-21 09:30:00,145.82,145.98,145.49,145.59,321627.0,141.7661,141.9217,141.4453,141.5425,321627.0
2023-11-21 10:00:00,145.59,145.87,145.55,145.71,397154.0,141.5425,141.8147,141.5036,141.6592,397154.0
2023-11-21 10:30:00,145.71,145.87,145.61,145.86,383527.0,141.6592,141.8147,141.5619,141.805,383527.0
2023-11-21 11:00:00,145.85,145.91,145.69,145.78,171491.0,141.7953,141.8536,141.6397,141.7272,171491.0
2023-11-21 11:30:00,145.77,145.86,145.69,145.8,378850.0,141.7175,141.805,141.6397,141.7467,378850.0
2023-11-21 12:00:00,145.81,145.92,145.78,145.89,154130.0,141.7564,141.8633,141.7272,141.8342,154130.0
2023-11-21 12:30:00,145.89,146.08,145.88,146.07,180779.0,141.8342,142.0189,141.8244,142.0092,180779.0
2023-11-21 13:00:00,146.07,146.08,145.83,145.89,221986.0,142.0092,142.0189,141.7758,141.8342,221986.0
2023-11-21 13:30:00,145.88,146.03,145.88,145.93,272567.0,141.8244,141.9703,141.8244,141.8731,272567.0
2023-11-21 14:00:00,145.92,146.0,145.82,145.95,234883.0,141.8633,141.9411,141.7661,141.8925,234883.0
2023-11-21 14:30:00,145.95,145.96,145.74,145.89,159097.0,141.8925,141.9022,141.6883,141.8342,159097.0
2023-11-21 15:00:00,145.9,146.0,145.79,145.88,220305.0,141.8439,141.9411,141.7369,141.8244,220305.0
2023-11-21 15:30:00,145.87,145.93,145.75,145.83,563885.0,141.8147,141.8731,141.6981,141.7758,563885.0
2023-11-22 09:30:00,146.26,146.66,146.01,146.45,568627.0,142.1939,142.5828,141.9508,142.3786,568627.0
2023-11-22 10:00:00,146.45,146.61,146.2,146.61,418302.0,142.3786,142.5341,142.1355,142.5341,418302.0
2023-11-22 10:30:00,146.61,146.72,146.39,146.5,210758.0,142.5341,142.6411,142.3203,142.4272,210758.0
2023-11-22 11:00:00,146.5,146.65,146.45,146.56,279232.0,142.4272,142.573,142.3786,142.4855,279232.0
2023-11-22 11:30:00,146.56,146.79,146.53,146.78,194600.0,142.4855,142.7091,142.4564,142.6994,194600.0
2023-11-22 12:00:00,146.81,146.86,146.54,146.55,172053.0,142.7286,142.7772,142.4661,142.4758,172053.0
2023-11-22 12:30:00,146.54,146.55,146.28,146.47,160835.0,142.4661,142.4758,142.2133,142.398,160835.0
2023-11-22 13:00:00,146.46,146.51,146.38,146.48,193800.0,142.3883,142.4369,142.3105,142.4078,193800.0
2023-11-22 13:30:00,146.49,146.5,146.36,146.37,172790.0,142.4175,142.4272,142.2911,142.3008,172790.0
2023-11-22 14:00:00,146.38,146.49,146.35,146.47,302018.0,142.3105,142.4175,142.2814,142.398,302018.0
2023-11-22 14:30:00,146.47,146.48,146.04,146.33,380381.0,142.398,142.4078,141.98,142.2619,380381.0
2023-11-22 15:00:00,146.32,146.55,146.29,146.54,400889.0,142.2522,142.4758,142.223,142.4661,400889.0
2023-11-22 15:30:00,146.55,146.59,146.45,146.47,381118.0,142.4758,142.5147,142.3786,142.398,381118.0
2023-11-24 09:30:00,146.43,146.77,146.35,146.71,196606.0,142.3592,142.6897,142.2814,142.6314,196606.0
2023-11-24 10:00:00,146.73,146.96,146.73,146.95,136045.0,142.6508,142.8744,142.6508,142.8647,136045.0
2023-11-24 10:30:00,146.94,147.03,146.86,146.97,120863.0,142.855,142.9425,142.7772,142.8841,120863.0
2023-11-24 11:00:00,146.96,147.0,146.78,146.84,164073.0,142.8744,142.9133,142.6994,142.7578,164073.0
2023-11-24 11:30:00,146.85,146.89,146.71,146.75,64114.0,142.7675,142.8064,142.6314,142.6703,64114.0
2023-11-24 12:00:00,146.76,146.88,146.73,146.73,106847.0,142.68,142.7966,142.6508,142.6508,106847.0
2023-11-24 12:30:00,146.73,146.97,146.73,146.94,180332.0,142.6508,142.8841,142.6508,142.855,180332.0
2023-11-27 09:30:00,146.55,146.64,146.12,146.39,369494.0,142.4758,142.5633,142.0578,142.3203,369494.0
2023-11-27 10:00:00,146.4,146.66,146.36,146.61,203678.0,142.33,142.5828,142.2911,142.5341,203678.0
2023-11-27 10:30:00,146.62,146.66,146.56,146.59,192345.0,142.5439,142.5828,142.4855,142.5147,192345.0
2023-11-27 11:00:00,146.59,146.73,146.46,146.72,135573.0,142.5147,142.6508,142.3883,142.6411,135573.0
2023-11-27 11:30:00,146.71,146.79,146.59,146.64,151146.0,142.6314,142.7091,142.5147,142.5633,151146.0
2023-11-27 12:00:00,146.64,146.66,146.51,146.56,298351.0,142.5633,142.5828,142.4369,142.4855,298351.0
2023-11-27 12:30:00,146.56,146.65,146.55,146.57,553956.0,142.4855,142.573,142.4758,142.4953,553956.0
2023-11-27 13:00:00,146.57,146.71,146.5,146.66,112626.0,142.4953,142.6314,142.4272,142.5828,112626.0
2023-11-27 13:30:00,146.65,146.72,146.61,146.68,102883.0,142.573,142.6411,142.5341,142.6022,102883.0
2023-11-27 14:00:00,146.68,146.76,146.66,146.7,516054.0,142.6022,142.68,142.5828,142.6216,516054.0
2023-11-27 14:30:00,146.71,146.72,146.5,146.59,189456.0,142.6314,142.6411,142.4272,142.5147,189456.0
2023-11-27 15:00:00,146.6,146.73,146.57,146.7,185772.0,142.5244,142.6508,142.4953,142.6216,185772.0
2023-11-27 15:30:00,146.71,146.83,146.54,146.59,387711.0,142.6314,142.748,142.4661,142.5147,387711.0
2023-11-28 09:30:00,146.43,146.53,146.09,146.26,485082.0,142.3592,142.4564,142.0286,142.1939,485082.0
2023-11-28 10:00:00,146.29,146.53,146.24,146.44,138572.0,142.223,142.4564,142.1744,142.3689,138572.0
2023-11-28 10:30:00,146.41,146.96,146.4,146.96,220323.0,142.3397,142.8744,142.33,142.8744,220323.0
2023-11-28 11:00:00,146.96,147.02,146.84,146.9,275505.0,142.8744,142.9327,142.7578,142.8161,275505.0
2023-11-28 11:30:00,146.9,147.16,146.89,147.09,118336.0,142.8161,143.0689,142.8064,143.0008,118336.0
2023-11-28 12:00:00,147.08,147.1,146.73,146.79,196360.0,142.9911,143.0105,142.6508,142.7091,196360.0
2023-11-28 12:30:00,146.75,146.77,146.57,146.61,156906.0,142.6703,142.6897,142.4953,142.5341,156906.0
2023-11-28 13:00:00,146.61,146.62,146.26,146.53,290284.0,142.5341,142.5439,142.1939,142.4564,290284.0
2023-11-28 13:30:00,146.53,146.58,146.41,146.43,261291.0,142.4564,142.505,142.3397,142.3592,261291.0
2023-11-28 14:00:00,146.44,146.52,146.34,146.39,262426.0,142.3689,142.4466,142.2717,142.3203,262426.0
2023-11-28 14:30:00,146.39,146.63,146.3,146.58,203123.0,142.3203,142.5536,142.2328,142.505,203123.0
2023-11-28 15:00:00,146.59,146.62,146.36,146.51,371621.0,142.5147,142.5439,142.2911,142.4369,371621.0
2023-11-28 15:30:00,146.5,146.67,146.4,146.47,494986.0,142.4272,142.5925,142.33,142.398,494986.0
2023-11-29 09:30:00,147.36,148.08,147.12,148.0,711602.0,143.2633,143.9633,143.03,143.8855,711602.0
2023-11-29 10:00:00,148.01,148.05,147.45,147.61,309870.0,143.8952,143.9341,143.3508,143.5063,309870.0
2023-11-29 10:30:00,147.61,147.67,147.5,147.57,196864.0,143.5063,143.5647,143.3994,143.4675,196864.0
2023-11-29 11:00:00,147.57,147.67,147.15,147.22,377043.0,143.4675,143.5647,143.0591,143.1272,377043.0
2023-11-29 11:30:00,147.22,147.48,147.16,147.48,482348.0,143.1272,143.38,143.0689,143.38,482348.0
2023-11-29 12:00:00,147.47,147.62,147.42,147.61,420584.0,143.3702,143.5161,143.3216,143.5063,420584.0
2023-11-29 12:30:00,147.61,147.67,147.57,147.61,427837.0,143.5063,143.5647,143.4675,143.5063,427837.0
2023-11-29 13:00:00,147.62,147.65,147.49,147.64,216046.0,143.5161,143.5452,143.3897,143.5355,216046.0
2023-11-29 13:30:00,147.64,147.65,147.48,147.59,143361.0,143.5355,143.5452,143.38,143.4869,143361.0
2023-11-29 14:00:00,147.59,147.68,147.49,147.5,252524.0,143.4869,143.5744,143.3897,143.3994,252524.0
2023-11-29 14:30:00,147.48,147.48,147.21,147.31,294676.0,143.38,143.38,143.1175,143.2147,294676.0
2023-11-29 15:00:00,147.3,147.33,146.97,146.99,382862.0,143.205,143.2341,142.8841,142.9036,382862.0
2023-11-29 15:30:00,146.98,147.06,146.85,147.02,727331.0,142.8939,142.9716,142.7675,142.9327,727331.0
2023-11-30 09:30:00,147.55,147.55,146.87,147.53,399801.0,143.448,143.448,142.7869,143.4286,399801.0
2023-11-30 10:00:00,147.53,147.62,147.26,147.55,184671.0,143.4286,143.5161,143.1661,143.448,184671.0
2023-11-30 10:30:00,147.56,147.82,147.32,147.82,558138.0,143.4577,143.7105,143.2244,143.7105,558138.0
2023-11-30 11:00:00,147.82,147.91,147.59,147.75,577444.0,143.7105,143.798,143.4869,143.6425,577444.0
2023-11-30 11:30:00,147.76,147.82,147.5,147.53,307468.0,143.6522,143.7105,143.3994,143.4286,307468.0
2023-11-30 12:00:00,147.53,147.69,147.33,147.38,331617.0,143.4286,143.5841,143.2341,143.2827,331617.0
2023-11-30 12:30:00,147.37,147.65,147.35,147.54,236330.0,143.273,143.5452,143.2536,143.4383,236330.0
2023-11-30 13:00:00,147.52,147.73,147.42,147.56,231614.0,143.4188,143.623,143.3216,143.4577,231614.0
2023-11-30 13:30:00,147.56,147.71,147.47,147.68,220545.0,143.4577,143.6036,143.3702,143.5744,220545.0
2023-11-30 14:00:00,147.68,147.84,147.64,147.78,230972.0,143.5744,143.73,143.5355,143.6716,230972.0
2023-11-30 14:30:00,147.79,148.0,147.73,147.99,539311.0,143.6813,143.8855,143.623,143.8758,539311.0
2023-11-30 15:00:00,147.99,148.0,147.61,147.68,515093.0,143.8758,143.8855,143.5063,143.5744,515093.0
2023-11-30 15:30:00,147.68,148.37,147.64,148.26,1300249.0,143.5744,144.2452,143.5355,144.1383,1300249.0
2023-12-01 09:30:00,148.16,148.64,148.01,148.62,679901.0,144.0411,144.5077,143.8952,144.4883,679901.0
2023-12-01 10:00:00,148.65,149.02,148.64,148.77,455683.0,144.5174,144.8771,144.5077,144.6341,455683.0
2023-12-01 10:30:00,148.76,149.18,148.68,149.09,465757.0,144.6244,145.0327,144.5466,144.9452,465757.0
2023-12-01 11:00:00,149.09,149.64,148.7,149.61,1358053.0,144.9452,145.4799,144.566,145.4507,1358053.0
2023-12-01 11:30:00,149.63,150.16,149.42,150.04,2756886.0,145.4702,145.9855,145.266,145.8688,2756886.0
2023-12-01 12:00:00,150.05,150.34,150.0,150.22,1085196.0,145.8785,146.1605,145.8299,146.0438,1085196.0
2023-12-01 12:30:00,150.22,150.5,150.19,150.49,579624.0,146.0438,146.316,146.0146,146.3063,579624.0
2023-12-01 13:00:00,150.48,150.5,150.25,150.28,611587.0,146.2966,146.316,146.073,146.1021,611587.0
2023-12-01 13:30:00,150.25,150.32,150.16,150.19,787335.0,146.073,146.141,145.9855,146.0146,787335.0
2023-12-01 14:00:00,150.2,150.33,150.15,150.27,519912.0,146.0243,146.1507,145.9757,146.0924,519912.0
2023-12-01 14:30:00,150.26,150.39,150.21,150.38,357066.0,146.0827,146.2091,146.0341,146.1993,357066.0
2023-12-01 15:00:00,150.38,150.4,150.14,150.37,434840.0,146.1993,146.2188,145.966,146.1896,434840.0
2023-12-01 15:30:00,150.38,150.58,150.34,150.5,809447.0,146.1993,146.3938,146.1605,146.316,809447.0
2023-12-04 09:30:00,149.53,151.01,149.53,150.31,1409955.0,145.373,146.8118,145.373,146.1313,1409955.0
2023-12-04 10:00:00,150.31,150.48,150.1,150.2,579395.0,146.1313,146.2966,145.9271,146.0243,579395.0
2023-12-04 10:30:00,150.2,150.38,149.97,150.06,675354.0,146.0243,146.1993,145.8007,145.8882,675354.0
2023-12-04 11:00:00,150.06,150.37,149.96,150.23,544261.0,145.8882,146.1896,145.791,146.0535,544261.0
2023-12-04 11:30:00,150.22,150.47,150.12,150.45,527976.0,146.0438,146.2868,145.9466,146.2674,527976.0
2023-12-04 12:00:00,150.46,150.54,150.38,150.53,505132.0,146.2771,146.3549,146.1993,146.3452,505132.0
2023-12-04 12:30:00,150.54,150.65,150.48,150.61,515179.0,146.3549,146.4618,146.2966,146.4229,515179.0
2023-12-04 13:00:00,150.62,150.62,150.32,150.32,309682.0,146.4327,146.4327,146.141,146.141,309682.0
2023-12-04 13:30:00,150.32,150.43,150.26,150.34,342167.0,146.141,146.2479,146.0827,146.1605,342167.0
2023-12-04 14:00:00,150.34,150.5,150.27,150.31,360679.0,146.1605,146.316,146.0924,146.1313,360679.0
2023-12-04 14:30:00,150.32,150.49,150.27,150.43,355097.0,146.141,146.3063,146.0924,146.2479,355097.0
2023-12-04 15:00:00,150.43,150.49,150.29,150.34,553944.0,146.2479,146.3063,146.1118,146.1605,553944.0
2023-12-04 15:30:00,150.35,150.64,150.24,150.59,1308656.0,146.1702,146.4521,146.0632,146.4035,1308656.0
2023-12-05 09:30:00,149.98,150.02,149.11,149.34,1333827.0,145.8105,145.8493,144.9646,145.1883,1333827.0
2023-12-05 10:00:00,149.33,149.79,149.24,149.48,602463.0,145.1785,145.6257,145.091,145.3244,602463.0
2023-12-05 10:30:00,149.47,149.61,149.21,149.59,529830.0,145.3146,145.4507,145.0619,145.4313,529830.0
2023-12-05 11:00:00,149.6,149.64,149.13,149.5,227011.0,145.441,145.4799,144.9841,145.3438,227011.0
2023-12-05 11:30:00,149.53,149.66,149.27,149.41,192391.0,145.373,145.4994,145.1202,145.2563,192391.0
2023-12-05 12:00:00,149.42,149.49,149.2,149.25,615355.0,145.266,145.3341,145.0521,145.1008,615355.0
2023-12-05 12:30:00,149.25,149.26,148.94,149.25,191944.0,145.1008,145.1105,144.7994,145.1008,191944.0
2023-12-05 13:00:00,149.24,149.41,149.13,149.34,162119.0,145.091,145.2563,144.9841,145.1883,162119.0
2023-12-05 13:30:00,149.34,149.4,149.18,149.31,241194.0,145.1883,145.2466,145.0327,145.1591,241194.0
2023-12-05 14:00:00,149.31,149.45,149.26,149.37,171196.0,145.1591,145.2952,145.1105,145.2174,171196.0
2023-12-05 14:30:00,149.38,149.44,149.24,149.42,529803.0,145.2271,145.2855,145.091,145.266,529803.0
2023-12-05 15:00:00,149.41,149.43,149.3,149.34,295286.0,145.2563,145.2757,145.1494,145.1883,295286.0
2023-12-05 15:30:00,149.34,149.35,149.18,149.26,534983.0,145.1883,145.198,145.0327,145.1105,534983.0
2023-12-06 09:30:00,149.97,150.39,149.83,150.38,787012.0,145.8007,146.2091,145.6646,146.1993,787012.0
2023-12-06 10:00:00,150.38,150.62,150.19,150.28,469651.0,146.1993,146.4327,146.0146,146.1021,469651.0
2023-12-06 10:30:00,150.29,150.47,150.05,150.12,420939.0,146.1118,146.2868,145.8785,145.9466,420939.0
2023-12-06 11:00:00,150.12,150.25,149.98,150.09,285113.0,145.9466,146.073,145.8105,145.9174,285113.0
2023-12-06 11:30:00,150.09,150.1,149.83,150.05,294560.0,145.9174,145.9271,145.6646,145.8785,294560.0
2023-12-06 12:00:00,150.05,150.05,149.79,149.86,234172.0,145.8785,145.8785,145.6257,145.6938,234172.0
2023-12-06 12:30:00,149.86,149.99,149.7,149.72,221709.0,145.6938,145.8202,145.5382,145.5577,221709.0
2023-12-06 13:00:00,149.73,149.97,149.67,149.97,292041.0,145.5674,145.8007,145.5091,145.8007,292041.0
2023-12-06 13:30:00,149.96,149.99,149.89,149.93,154021.0,145.791,145.8202,145.723,145.7618,154021.0
2023-12-06 14:00:00,149.94,150.01,149.73,149.74,140889.0,145.7716,145.8396,145.5674,145.5771,140889.0
2023-12-06 14:30:00,149.75,149.89,149.68,149.69,204671.0,145.5869,145.723,145.5188,145.5285,204671.0
2023-12-06 15:00:00,149.69,149.73,149.33,149.38,304586.0,145.5285,145.5674,145.1785,145.2271,304586.0
2023-12-06 15:30:00,149.37,149.43,149.18,149.34,603098.0,145.2174,145.2757,145.0327,145.1883,603098.0
2023-12-07 09:30:00,149.79,149.87,149.41,149.81,635636.0,145.6257,145.7035,145.2563,145.6452,635636.0
2023-12-07 10:00:00,149.81,150.19,149.69,150.12,430044.0,145.6452,146.0146,145.5285,145.9466,430044.0
2023-12-07 10:30:00,150.15,150.19,149.88,150.02,341190.0,145.9757,146.0146,145.7132,145.8493,341190.0
2023-12-07 11:00:00,150.02,150.12,149.52,149.69,313506.0,145.8493,145.9466,145.3632,145.5285,313506.0
2023-12-07 11:30:00,149.69,149.92,149.67,149.87,196792.0,145.5285,145.7521,145.5091,145.7035,196792.0
2023-12-07 12:00:00,149.88,149.95,149.72,149.84,369534.0,145.7132,145.7813,145.5577,145.6744,369534.0
2023-12-07 12:30:00,149.84,149.98,149.8,149.88,381957.0,145.6744,145.8105,145.6355,145.7132,381957.0
2023-12-07 13:00:00,149.88,150.03,149.88,149.97,489735.0,145.7132,145.8591,145.7132,145.8007,489735.0
2023-12-07 13:30:00,149.97,150.18,149.96,150.1,246120.0,145.8007,146.0049,145.791,145.9271,246120.0
2023-12-07 14:00:00,150.09,150.27,150.08,150.22,226023.0,145.9174,146.0924,145.9077,146.0438,226023.0
2023-12-07 14:30:00,150.23,150.24,149.97,149.98,314210.0,146.0535,146.0632,145.8007,145.8105,314210.0
2023-12-07 15:00:00,149.98,150.12,149.96,150.09,486645.0,145.8105,145.9466,145.791,145.9174,486645.0
2023-12-07 15:30:00,150.09,150.13,149.95,150.08,544217.0,145.9174,145.9563,145.7813,145.9077,544217.0
2023-12-08 09:30:00,149.97,150.56,149.93,150.34,1030575.0,145.8007,146.3743,145.7618,146.1605,1030575.0
2023-12-08 10:00:00,150.4,150.95,150.36,150.75,1133162.0,146.2188,146.7535,146.1799,146.5591,1133162.0
2023-12-08 10:30:00,150.75,150.79,150.37,150.65,144087.0,146.5591,146.5979,146.1896,146.4618,144087.0
2023-12-08 11:00:00,150.67,150.69,150.01,150.18,311012.0,146.4813,146.5007,145.8396,146.0049,311012.0
2023-12-08 11:30:00,150.18,150.28,149.94,150.08,187545.0,146.0049,146.1021,145.7716,145.9077,187545.0
2023-12-08 12:00:00,150.08,150.22,149.89,150.2,159039.0,145.9077,146.0438,145.723,146.0243,159039.0
2023-12-08 12:30:00,150.2,150.29,150.13,150.24,170969.0,146.0243,146.1118,145.9563,146.0632,170969.0
2023-12-08 13:00:00,150.25,150.48,150.2,150.44,145837.0,146.073,146.2966,146.0243,146.2577,145837.0
2023-12-08 13:30:00,150.44,150.44,150.25,150.4,129914.0,146.2577,146.2577,146.073,146.2188,129914.0
2023-12-08 14:00:00,150.4,150.56,150.37,150.54,127930.0,146.2188,146.3743,146.1896,146.3549,127930.0
2023-12-08 14:30:00,150.55,150.69,150.48,150.65,243445.0,146.3646,146.5007,146.2966,146.4618,243445.0
2023-12-08 15:00:00,150.64,150.69,150.51,150.64,292047.0,146.4521,146.5007,146.3257,146.4521,292047.0
2023-12-08 15:30:00,150.65,150.81,150.52,150.54,505731.0,146.4618,146.6174,146.3354,146.3549,505731.0
2023-12-11 09:30:00,150.76,151.43,150.68,151.25,736193.0,146.5688,147.2201,146.491,147.0452,736193.0
2023-12-11 10:00:00,151.27,151.59,151.17,151.42,429493.0,147.0646,147.3757,146.9674,147.2104,429493.0
2023-12-11 10:30:00,151.43,151.74,151.4,151.65,566813.0,147.2201,147.5215,147.191,147.434,566813.0
2023-12-11 11:00:00,151.65,151.84,151.56,151.71,266184.0,147.434,147.6187,147.3465,147.4924,266184.0
2023-12-11 11:30:00,151.72,151.87,151.56,151.86,229067.0,147.5021,147.6479,147.3465,147.6382,229067.0
2023-12-11 12:00:00,151.87,151.87,151.68,151.73,242179.0,147.6479,147.6479,147.4632,147.5118,242179.0
2023-12-11 12:30:00,151.73,151.81,151.69,151.74,237671.0,147.5118,147.5896,147.4729,147.5215,237671.0
2023-12-11 13:00:00,151.73,151.89,151.6,151.86,372053.0,147.5118,147.6674,147.3854,147.6382,372053.0
2023-12-11 13:30:00,151.86,151.89,151.81,151.88,173827.0,147.6382,147.6674,147.5896,147.6576,173827.0
2023-12-11 14:00:00,151.88,151.91,151.79,151.85,200105.0,147.6576,147.6868,147.5701,147.6285,200105.0
2023-12-11 14:30:00,151.85,151.89,151.75,151.76,382231.0,147.6285,147.6674,147.5313,147.541,382231.0
2023-12-11 15:00:00,151.76,151.88,151.67,151.79,1018887.0,147.541,147.6576,147.4535,147.5701,1018887.0
2023-12-11 15:30:00,151.78,151.93,151.73,151.9,1443282.0,147.5604,147.7062,147.5118,147.6771,1443282.0
2023-12-12 09:30:00,151.98,151.98,151.23,151.51,682104.0,147.7549,147.7549,147.0257,147.2979,682104.0
2023-12-12 10:00:00,151.49,151.81,151.41,151.77,412740.0,147.2785,147.5896,147.2007,147.5507,412740.0
2023-12-12 10:30:00,151.76,152.04,151.76,152.0,310812.0,147.541,147.8132,147.541,147.7743,310812.0
2023-12-12 11:00:00,152.0,152.03,151.85,151.92,207749.0,147.7743,147.8035,147.6285,147.6965,207749.0
2023-12-12 11:30:00,151.92,151.99,151.86,151.92,161950.0,147.6965,147.7646,147.6382,147.6965,161950.0
2023-12-12 12:00:00,151.92,152.1,151.84,152.06,182866.0,147.6965,147.8715,147.6187,147.8326,182866.0
2023-12-12 12:30:00,152.06,152.15,151.93,151.94,116949.0,147.8326,147.9201,147.7062,147.716,116949.0
2023-12-12 13:00:00,151.93,152.14,151.89,152.1,206362.0,147.7062,147.9104,147.6674,147.8715,206362.0
2023-12-12 13:30:00,152.09,152.15,152.07,152.14,168369.0,147.8618,147.9201,147.8424,147.9104,168369.0
2023-12-12 14:00:00,152.14,152.16,152.04,152.13,267285.0,147.9104,147.9299,147.8132,147.9007,267285.0
2023-12-12 14:30:00,152.13,152.22,152.13,152.2,214119.0,147.9007,147.9882,147.9007,147.9687,214119.0
2023-12-12 15:00:00,152.2,152.38,152.18,152.33,174011.0,147.9687,148.1437,147.9493,148.0951,174011.0
2023-12-12 15:30:00,152.34,152.35,152.04,152.18,751469.0,148.1048,148.1146,147.8132,147.9493,751469.0
2023-12-13 09:30:00,152.16,152.27,151.93,152.08,534518.0,147.9299,148.0368,147.7062,147.8521,534518.0
2023-12-13 10:00:00,152.09,152.39,152.08,152.33,229802.0,147.8618,148.1535,147.8521,148.0951,229802.0
2023-12-13 10:30:00,152.33,152.62,152.32,152.55,542409.0,148.0951,148.3771,148.0854,148.309,542409.0
2023-12-13 11:00:00,152.56,152.61,152.48,152.48,544829.0,148.3187,148.3673,148.241,148.241,544829.0
2023-12-13 11:30:00,152.49,152.53,152.37,152.4,608190.0,148.2507,148.2896,148.134,148.1632,608190.0
2023-12-13 12:00:00,152.41,152.41,152.26,152.28,622463.0,148.1729,148.1729,148.0271,148.0465,622463.0
2023-12-13 12:30:00,152.27,152.39,152.25,152.31,446761.0,148.0368,148.1535,148.0174,148.0757,446761.0
2023-12-13 13:00:00,152.3,152.32,152.17,152.24,424027.0,148.066,148.0854,147.9396,148.0076,424027.0
2023-12-13 13:30:00,152.22,152.37,152.17,152.32,274553.0,147.9882,148.134,147.9396,148.0854,274553.0
2023-12-13 14:00:00,152.32,153.78,152.32,153.76,1086471.0,148.0854,149.5048,148.0854,149.4854,1086471.0
2023-12-13 14:30:00,153.77,155.06,153.67,154.94,1629400.0,149.4951,150.7492,149.3979,150.6326,1629400.0
2023-12-13 15:00:00,154.96,155.45,154.62,154.84,1328734.0,150.652,151.1284,150.3215,150.5353,1328734.0
2023-12-13 15:30:00,154.84,155.44,154.77,155.44,2348283.0,150.5353,151.1187,150.4673,151.1187,2348283.0
2023-12-14 09:30:00,156.66,158.12,156.66,157.79,1779477.0,152.3048,153.7242,152.3048,153.4033,1779477.0
2023-12-14 10:00:00,157.78,157.9,157.13,157.64,941890.0,153.3936,153.5103,152.7617,153.2575,941890.0
2023-12-14 10:30:00,157.64,157.78,157.34,157.68,884915.0,153.2575,153.3936,152.9658,153.2964,884915.0
2023-12-14 11:00:00,157.67,157.78,157.34,157.53,866589.0,153.2867,153.3936,152.9658,153.1506,866589.0
2023-12-14 11:30:00,157.53,157.91,157.49,157.91,1960374.0,153.1506,153.52,153.1117,153.52,1960374.0
2023-12-14 12:00:00,157.93,158.25,157.86,158.11,1159550.0,153.5394,153.8505,153.4714,153.7144,1159550.0
2023-12-14 12:30:00,158.11,158.19,157.67,157.67,1129660.0,153.7144,153.7922,153.2867,153.2867,1129660.0
2023-12-14 13:00:00,157.66,157.71,157.39,157.42,1482985.0,153.2769,153.3256,153.0145,153.0436,1482985.0
2023-12-14 13:30:00,157.42,157.48,156.84,157.11,1033041.0,153.0436,153.102,152.4797,152.7422,1033041.0
2023-12-14 14:00:00,157.11,157.33,157.07,157.28,846679.0,152.7422,152.9561,152.7034,152.9075,846679.0
2023-12-14 14:30:00,157.29,157.52,157.2,157.51,773449.0,152.9172,153.1408,152.8297,153.1311,773449.0
2023-12-14 15:00:00,157.52,157.58,157.37,157.48,1123867.0,153.1408,153.1992,152.995,153.102,1123867.0
2023-12-14 15:30:00,157.49,157.54,157.21,157.45,1818517.0,153.1117,153.1603,152.8395,153.0728,1818517.0
2023-12-15 09:30:00,157.29,157.32,156.33,156.43,903247.0,152.9172,152.9464,151.9839,152.0811,903247.0
2023-12-15 10:00:00,156.47,156.83,156.47,156.76,395476.0,152.12,152.47,152.12,152.402,395476.0
2023-12-15 10:30:00,156.76,157.04,156.64,156.94,528239.0,152.402,152.6742,152.2853,152.577,528239.0
2023-12-15 11:00:00,156.97,157.07,156.67,156.78,288187.0,152.6061,152.7034,152.3145,152.4214,288187.0
2023-12-15 11:30:00,156.77,156.84,156.57,156.72,316735.0,152.4117,152.4797,152.2173,152.3631,316735.0
2023-12-15 12:00:00,156.71,156.77,156.57,156.69,311373.0,152.3534,152.4117,152.2173,152.3339,311373.0
2023-12-15 12:30:00,156.7,156.73,156.37,156.42,323815.0,152.3436,152.3728,152.0228,152.0714,323815.0
2023-12-15 13:00:00,156.42,156.45,156.27,156.44,498627.0,152.0714,152.1006,151.9256,152.0909,498627.0
2023-12-15 13:30:00,156.45,156.48,156.0,156.07,646988.0,152.1006,152.1298,151.6631,151.7312,646988.0
2023-12-15 14:00:00,156.06,156.18,155.88,155.92,334214.0,151.7214,151.8381,151.5464,151.5853,334214.0
2023-12-15 14:30:00,155.93,156.15,155.91,156.04,568956.0,151.595,151.8089,151.5756,151.702,568956.0
2023-12-15 15:00:00,156.05,156.17,155.94,156.13,821054.0,151.7117,151.8284,151.6048,151.7895,821054.0
2023-12-15 15:30:00,156.13,156.58,155.87,156.31,1834305.0,151.7895,152.227,151.5367,151.9645,1834305.0
2023-12-18 09:30:00,156.4,156.51,155.81,156.05,765663.0,152.6462,152.7535,152.0703,152.3046,765663.0
2023-12-18 10:00:00,156.06,156.2,155.78,155.84,327182.0,152.3143,152.451,152.041,152.0996,327182.0
2023-12-18 10:30:00,155.85,155.94,155.63,155.8,482786.0,152.1094,152.1972,151.8946,152.0606,482786.0
2023-12-18 11:00:00,155.79,156.05,155.7,156.02,316939.0,152.0508,152.3046,151.963,152.2753,316939.0
2023-12-18 11:30:00,156.01,156.05,155.86,155.91,354375.0,152.2655,152.3046,152.1191,152.1679,354375.0
2023-12-18 12:00:00,155.92,156.19,155.92,156.17,326151.0,152.1777,152.4412,152.1777,152.4217,326151.0
2023-12-18 12:30:00,156.18,156.24,156.09,156.2,196104.0,152.4314,152.49,152.3436,152.451,196104.0
2023-12-18 13:00:00,156.2,156.2,156.03,156.09,208825.0,152.451,152.451,152.285,152.3436,208825.0
2023-12-18 13:30:00,156.09,156.11,155.98,156.06,256004.0,152.3436,152.3631,152.2362,152.3143,256004.0
2023-12-18 14:00:00,156.06,156.12,155.89,155.98,385841.0,152.3143,152.3729,152.1484,152.2362,385841.0
2023-12-18 14:30:00,155.99,156.05,155.84,155.97,375744.0,152.246,152.3046,152.0996,152.2265,375744.0
2023-12-18 15:00:00,155.97,156.07,155.89,156.0,548521.0,152.2265,152.3241,152.1484,152.2558,548521.0
2023-12-18 15:30:00,156.0,156.05,155.87,155.87,790657.0,152.2558,152.3046,152.1289,152.1289,790657.0
2023-12-19 09:30:00,156.4,157.0,156.2,156.95,918590.0,152.6462,153.2318,152.451,153.183,918590.0
2023-12-19 10:00:00,156.95,157.03,156.8,156.89,759812.0,153.183,153.261,153.0366,153.1244,759812.0
2023-12-19 10:30:00,156.9,157.1,156.8,157.06,600142.0,153.1342,153.3294,153.0366,153.2903,600142.0
2023-12-19 11:00:00,157.06,157.23,157.0,157.1,535429.0,153.2903,153.4562,153.2318,153.3294,535429.0
2023-12-19 11:30:00,157.09,157.1,156.87,156.89,227735.0,153.3196,153.3294,153.1049,153.1244,227735.0
2023-12-19 12:00:00,156.89,157.02,156.82,157.0,240029.0,153.1244,153.2513,153.0561,153.2318,240029.0
2023-12-19 12:30:00,157.0,157.14,156.97,157.1,276534.0,153.2318,153.3684,153.2025,153.3294,276534.0
2023-12-19 13:00:00,157.1,157.12,156.95,157.03,362967.0,153.3294,153.3489,153.183,153.261,362967.0
2023-12-19 13:30:00,157.03,157.17,156.97,157.09,274019.0,153.261,153.3977,153.2025,153.3196,274019.0
2023-12-19 14:00:00,157.09,157.11,157.02,157.09,432772.0,153.3196,153.3391,153.2513,153.3196,432772.0
2023-12-19 14:30:00,157.09,157.11,156.95,157.05,689634.0,153.3196,153.3391,153.183,153.2806,689634.0
2023-12-19 15:00:00,157.05,157.16,156.99,157.16,548168.0,153.2806,153.3879,153.222,153.3879,548168.0
2023-12-19 15:30:00,157.16,157.25,157.03,157.2,1243872.0,153.3879,153.4758,153.261,153.427,1243872.0
2023-12-20 09:30:00,156.8,156.87,156.49,156.79,544468.0,153.0366,153.1049,152.734,153.0268,544468.0
2023-12-20 10:00:00,156.79,157.05,156.77,156.95,232924.0,153.0268,153.2806,153.0073,153.183,232924.0
2023-12-20 10:30:00,156.95,157.28,156.95,157.16,550440.0,153.183,153.505,153.183,153.3879,550440.0
2023-12-20 11:00:00,157.14,157.21,157.08,157.17,411564.0,153.3684,153.4367,153.3098,153.3977,411564.0
2023-12-20 11:30:00,157.17,157.18,157.04,157.13,278742.0,153.3977,153.4074,153.2708,153.3586,278742.0
2023-12-20 12:00:00,157.12,157.26,157.11,157.21,361327.0,153.3489,153.4855,153.3391,153.4367,361327.0
2023-12-20 12:30:00,157.22,157.38,157.09,157.33,153269.0,153.4465,153.6026,153.3196,153.5538,153269.0
2023-12-20 13:00:00,157.33,157.33,157.12,157.14,168918.0,153.5538,153.5538,153.3489,153.3684,168918.0
2023-12-20 13:30:00,157.15,157.23,156.98,156.99,172807.0,153.3782,153.4562,153.2122,153.222,172807.0
2023-12-20 14:00:00,156.98,157.0,156.83,156.93,175652.0,153.2122,153.2318,153.0658,153.1634,175652.0
2023-12-20 14:30:00,156.92,156.93,155.43,155.52,630969.0,153.1537,153.1634,151.6994,151.7873,630969.0
2023-12-20 15:00:00,155.52,155.78,154.91,155.08,1082264.0,151.7873,152.041,151.1919,151.3578,1082264.0
2023-12-20 15:30:00,155.09,155.35,154.51,154.57,1382758.0,151.3676,151.6214,150.8015,150.8601,1382758.0
2023-12-21 09:30:00,155.83,156.18,155.63,156.04,1219124.0,152.0898,152.4314,151.8946,152.2948,1219124.0
2023-12-21 10:00:00,156.04,156.39,155.75,155.92,615404.0,152.2948,152.6364,152.0118,152.1777,615404.0
2023-12-21 10:30:00,155.94,156.19,155.88,156.08,403876.0,152.1972,152.4412,152.1386,152.3338,403876.0
2023-12-21 11:00:00,156.07,156.15,155.84,156.1,369235.0,152.3241,152.4022,152.0996,152.3534,369235.0
2023-12-21 11:30:00,156.1,156.12,155.65,155.67,307763.0,152.3534,152.3729,151.9142,151.9337,307763.0
2023-12-21 12:00:00,155.68,155.7,155.3,155.35,252916.0,151.9434,151.963,151.5726,151.6214,252916.0
2023-12-21 12:30:00,155.35,155.59,155.28,155.35,246906.0,151.6214,151.8556,151.553,151.6214,246906.0
2023-12-21 13:00:00,155.35,155.54,155.07,155.51,350804.0,151.6214,151.8068,151.3481,151.7775,350804.0
2023-12-21 13:30:00,155.51,155.74,155.41,155.71,539690.0,151.7775,152.002,151.6799,151.9727,539690.0
2023-12-21 14:00:00,155.72,155.78,155.54,155.7,171050.0,151.9825,152.041,151.8068,151.963,171050.0
2023-12-21 14:30:00,155.69,155.82,155.52,155.68,166478.0,151.9532,152.0801,151.7873,151.9434,166478.0
2023-12-21 15:00:00,155.69,156.1,155.58,156.08,316463.0,151.9532,152.3534,151.8458,152.3338,316463.0
2023-12-21 15:30:00,156.11,156.52,156.0,156.46,848150.0,152.3631,152.7633,152.2558,152.7047,848150.0
2023-12-22 09:30:00,156.92,157.59,156.79,157.4,559018.0,153.1537,153.8076,153.0268,153.6222,559018.0
2023-12-22 10:00:00,157.42,157.54,157.22,157.51,457028.0,153.6417,153.7588,153.4465,153.7295,457028.0
2023-12-22 10:30:00,157.51,157.55,157.18,157.19,460611.0,153.7295,153.7686,153.4074,153.4172,460611.0
2023-12-22 11:00:00,157.18,157.43,156.98,157.37,528080.0,153.4074,153.6514,153.2122,153.5929,528080.0
2023-12-22 11:30:00,157.37,157.47,157.12,157.15,230951.0,153.5929,153.6905,153.3489,153.3782,230951.0
2023-12-22 12:00:00,157.16,157.25,156.99,157.22,384524.0,153.3879,153.4758,153.222,153.4465,384524.0
2023-12-22 12:30:00,157.22,157.36,157.12,157.33,240321.0,153.4465,153.5831,153.3489,153.5538,240321.0
2023-12-22 13:00:00,157.33,157.39,157.29,157.33,150886.0,153.5538,153.6124,153.5148,153.5538,150886.0
2023-12-22 13:30:00,157.33,157.35,157.17,157.22,132744.0,153.5538,153.5734,153.3977,153.4465,132744.0
2023-12-22 14:00:00,157.22,157.23,156.46,156.47,477323.0,153.4465,153.4562,152.7047,152.7145,477323.0
2023-12-22 14:30:00,156.47,157.09,156.34,157.09,238410.0,152.7145,153.3196,152.5876,153.3196,238410.0
2023-12-22 15:00:00,157.1,157.15,156.91,157.11,209142.0,153.3294,153.3782,153.1439,153.3391,209142.0
2023-12-22 15:30:00,157.11,157.12,156.81,157.01,479845.0,153.3391,153.3489,153.0463,153.2415,479845.0
2023-12-26 09:30:00,157.29,157.34,157.05,157.29,292896.0,153.5148,153.5636,153.2806,153.5148,292896.0
2023-12-26 10:00:00,157.29,157.53,157.29,157.44,101303.0,153.5148,153.749,153.5148,153.6612,101303.0
2023-12-26 10:30:00,157.44,157.53,157.35,157.46,192716.0,153.6612,153.749,153.5734,153.6807,192716.0
2023-12-26 11:00:00,157.47,157.58,157.38,157.47,300062.0,153.6905,153.7978,153.6026,153.6905,300062.0
2023-12-26 11:30:00,157.47,157.62,157.47,157.61,101792.0,153.6905,153.8369,153.6905,153.8271,101792.0
2023-12-26 12:00:00,157.62,157.74,157.56,157.71,141361.0,153.8369,153.954,153.7783,153.9247,141361.0
2023-12-26 12:30:00,157.71,157.81,157.61,157.71,134051.0,153.9247,154.0223,153.8271,153.9247,134051.0
2023-12-26 13:00:00,157.71,157.91,157.71,157.85,141022.0,153.9247,154.1199,153.9247,154.0614,141022.0
2023-12-26 13:30:00,157.85,157.92,157.81,157.86,89503.0,154.0614,154.1297,154.0223,154.0711,89503.0
2023-12-26 14:00:00,157.85,157.96,157.84,157.95,426540.0,154.0614,154.1687,154.0516,154.159,426540.0
2023-12-26 14:30:00,157.96,158.05,157.95,158.04,317298.0,154.1687,154.2566,154.159,154.2468,317298.0
2023-12-26 15:00:00,158.04,158.32,157.97,158.18,486399.0,154.2468,154.5201,154.1785,154.3834,486399.0
2023-12-26 15:30:00,158.19,158.26,157.86,157.93,607793.0,154.3932,154.4615,154.0711,154.1394,607793.0
2023-12-27 09:30:00,158.08,158.13,157.63,158.06,187853.0,154.2858,154.3346,153.8466,154.2663,187853.0
2023-12-27 10:00:00,158.06,158.19,157.89,158.09,203957.0,154.2663,154.3932,154.1004,154.2956,203957.0
2023-12-27 10:30:00,158.09,158.11,157.77,157.81,126494.0,154.2956,154.3151,153.9833,154.0223,126494.0
2023-12-27 11:00:00,157.79,157.98,157.74,157.93,174440.0,154.0028,154.1882,153.954,154.1394,174440.0
2023-12-27 11:30:00,157.92,158.08,157.91,158.03,120970.0,154.1297,154.2858,154.1199,154.237,120970.0
2023-12-27 12:00:00,158.02,158.1,157.96,158.01,215758.0,154.2273,154.3054,154.1687,154.2175,215758.0
2023-12-27 12:30:00,158.03,158.04,157.78,157.89,125680.0,154.237,154.2468,153.993,154.1004,125680.0
2023-12-27 13:00:00,157.92,158.32,157.92,158.1,446539.0,154.1297,154.5201,154.1297,154.3054,446539.0
2023-12-27 13:30:00,158.11,158.17,157.95,157.95,184615.0,154.3151,154.3737,154.159,154.159,184615.0
2023-12-27 14:00:00,157.95,157.99,157.59,157.93,443706.0,154.159,154.198,153.8076,154.1394,443706.0
2023-12-27 14:30:00,157.93,157.93,157.72,157.83,283206.0,154.1394,154.1394,153.9345,154.0418,283206.0
2023-12-27 15:00:00,157.84,158.03,157.8,157.92,391389.0,154.0516,154.237,154.0126,154.1297,391389.0
2023-12-27 15:30:00,157.91,158.2,157.74,158.18,522241.0,154.1199,154.403,153.954,154.3834,522241.0
2023-12-28 09:30:00,158.06,158.59,158.05,158.54,378446.0,154.2663,154.7836,154.2566,154.7348,378446.0
2023-12-28 10:00:00,158.53,158.57,158.38,158.55,347963.0,154.725,154.7641,154.5786,154.7446,347963.0
2023-12-28 10:30:00,158.55,158.57,158.2,158.26,486690.0,154.7446,154.7641,154.403,154.4615,486690.0
2023-12-28 11:00:00,158.25,158.36,158.18,158.28,208615.0,154.4518,154.5591,154.3834,154.481,208615.0
2023-12-28 11:30:00,158.28,158.36,158.19,158.29,145733.0,154.481,154.5591,154.3932,154.4908,145733.0
2023-12-28 12:00:00,158.3,158.41,158.27,158.29,195827.0,154.5006,154.6079,154.4713,154.4908,195827.0
2023-12-28 12:30:00,158.28,158.42,158.27,158.36,133972.0,154.481,154.6177,154.4713,154.5591,133972.0
2023-12-28 13:00:00,158.37,158.39,158.07,158.32,182877.0,154.5689,154.5884,154.2761,154.5201,182877.0
2023-12-28 13:30:00,158.34,158.51,158.3,158.33,178355.0,154.5396,154.7055,154.5006,154.5298,178355.0
2023-12-28 14:00:00,158.34,158.51,158.33,158.47,118949.0,154.5396,154.7055,154.5298,154.6665,118949.0
2023-12-28 14:30:00,158.48,158.55,158.39,158.44,182742.0,154.6762,154.7446,154.5884,154.6372,182742.0
2023-12-28 15:00:00,158.44,158.47,158.26,158.39,303202.0,154.6372,154.6665,154.4615,154.5884,303202.0
2023-12-28 15:30:00,158.4,158.6,158.28,158.41,486648.0,154.5982,154.7934,154.481,154.6079,486648.0
2023-12-29 09:30:00,158.04,158.53,158.03,158.35,240079.0,154.2468,154.725,154.237,154.5494,240079.0
2023-12-29 10:00:00,158.36,158.46,158.16,158.17,196404.0,154.5591,154.6567,154.3639,154.3737,196404.0
2023-12-29 10:30:00,158.18,158.2,157.74,157.9,288238.0,154.3834,154.403,153.954,154.1102,288238.0
2023-12-29 11:00:00,157.91,158.04,157.57,157.59,426167.0,154.1199,154.2468,153.7881,153.8076,426167.0
2023-12-29 11:30:00,157.59,157.7,157.49,157.57,346511.0,153.8076,153.915,153.71,153.7881,346511.0
2023-12-29 12:00:00,157.57,157.66,157.33,157.41,324013.0,153.7881,153.8759,153.5538,153.6319,324013.0
2023-12-29 12:30:00,157.41,157.81,157.38,157.77,252361.0,153.6319,154.0223,153.6026,153.9833,252361.0
2023-12-29 13:00:00,157.77,157.87,157.61,157.64,238663.0,153.9833,154.0809,153.8271,153.8564,238663.0
2023-12-29 13:30:00,157.64,157.9,157.64,157.76,172607.0,153.8564,154.1102,153.8564,153.9735,172607.0
2023-12-29 14:00:00,157.76,157.91,157.71,157.81,329093.0,153.9735,154.1199,153.9247,154.0223,329093.0
2023-12-29 14:30:00,157.8,157.94,157.79,157.92,170503.0,154.0126,154.1492,154.0028,154.1297,170503.0
2023-12-29 15:00:00,157.92,158.02,157.76,158.0,317508.0,154.1297,154.2273,153.9735,154.2078,317508.0
2023-12-29 15:30:00,157.99,157.99,157.56,157.79,1020762.0,154.198,154.198,153.7783,154.0028,1020762.0
2024-01-02 09:30:00,157.02,157.96,156.77,157.95,971705.0,153.2513,154.1687,153.0073,154.159,971705.0
2024-01-02 10:00:00,157.95,158.07,157.7,157.82,448778.0,154.159,154.2761,153.915,154.0321,448778.0
2024-01-02 10:30:00,157.81,157.98,157.53,157.7,493741.0,154.0223,154.1882,153.749,153.915,493741.0
2024-01-02 11:00:00,157.7,157.93,157.66,157.73,621160.0,153.915,154.1394,153.8759,153.9442,621160.0
2024-01-02 11:30:00,157.73,158.12,157.7,158.1,527395.0,153.9442,154.3249,153.915,154.3054,527395.0
2024-01-02 12:00:00,158.11,158.21,158.01,158.14,529473.0,154.3151,154.4127,154.2175,154.3444,529473.0
2024-01-02 12:30:00,158.14,158.35,158.08,158.14,550290.0,154.3444,154.5494,154.2858,154.3444,550290.0
2024-01-02 13:00:00,158.14,158.22,158.0,158.11,459873.0,154.3444,154.4225,154.2078,154.3151,459873.0
2024-01-02 13:30:00,158.1,158.19,157.92,157.93,272856.0,154.3054,154.3932,154.1297,154.1394,272856.0
2024-01-02 14:00:00,157.93,157.96,157.66,157.76,410988.0,154.1394,154.1687,153.8759,153.9735,410988.0
2024-01-02 14:30:00,157.76,157.79,157.44,157.45,406154.0,153.9735,154.0028,153.6612,153.671,406154.0
2024-01-02 15:00:00,157.45,157.45,157.2,157.3,591854.0,153.671,153.671,153.427,153.5246,591854.0
2024-01-02 15:30:00,157.3,157.8,157.21,157.79,1133716.0,153.5246,154.0126,153.4367,154.0028,1133716.0
2024-01-03 09:30:00,156.98,156.98,156.0,156.13,1513056.0,153.2122,153.2122,152.2558,152.3826,1513056.0
2024-01-03 10:00:00,156.11,156.57,155.86,155.91,762573.0,152.3631,152.8121,152.1191,152.1679,762573.0
2024-01-03 10:30:00,155.9,155.94,155.36,155.67,818377.0,152.1582,152.1972,151.6311,151.9337,818377.0
2024-01-03 11:00:00,155.67,155.98,155.66,155.92,552704.0,151.9337,152.2362,151.9239,152.1777,552704.0
2024-01-03 11:30:00,155.92,156.01,155.77,155.85,358885.0,152.1777,152.2655,152.0313,152.1094,358885.0
2024-01-03 12:00:00,155.87,155.9,155.69,155.9,200684.0,152.1289,152.1582,151.9532,152.1582,200684.0
2024-01-03 12:30:00,155.91,156.19,155.84,156.18,236956.0,152.1679,152.4412,152.0996,152.4314,236956.0
2024-01-03 13:00:00,156.16,156.39,156.16,156.34,270090.0,152.4119,152.6364,152.4119,152.5876,270090.0
2024-01-03 13:30:00,156.33,156.34,156.18,156.2,150966.0,152.5778,152.5876,152.4314,152.451,150966.0
2024-01-03 14:00:00,156.19,156.54,155.83,156.47,496552.0,152.4412,152.7828,152.0898,152.7145,496552.0
2024-01-03 14:30:00,156.47,156.55,156.06,156.06,403270.0,152.7145,152.7926,152.3143,152.3143,403270.0
2024-01-03 15:00:00,156.06,156.07,155.46,155.56,627256.0,152.3143,152.3241,151.7287,151.8263,627256.0
2024-01-03 15:30:00,155.56,155.81,155.3,155.47,1066692.0,151.8263,152.0703,151.5726,151.7385,1066692.0
2024-01-04 09:30:00,155.46,155.92,155.22,155.74,440092.0,151.7287,152.1777,151.4945,152.002,440092.0
2024-01-04 10:00:00,155.73,156.14,155.69,156.0,402960.0,151.9922,152.3924,151.9532,152.2558,402960.0
2024-01-04 10:30:00,155.99,156.15,155.91,155.98,423603.0,152.246,152.4022,152.1679,152.2362,423603.0
2024-01-04 11:00:00,155.98,156.29,155.92,156.2,447256.0,152.2362,152.5388,152.1777,152.451,447256.0
2024-01-04 11:30:00,156.2,156.26,155.81,155.93,454971.0,152.451,152.5095,152.0703,152.1874,454971.0
2024-01-04 12:00:00,155.93,155.95,155.73,155.84,271877.0,152.1874,152.207,151.9922,152.0996,271877.0
2024-01-04 12:30:00,155.84,155.84,155.57,155.73,342760.0,152.0996,152.0996,151.8361,151.9922,342760.0
2024-01-04 13:00:00,155.72,155.84,155.67,155.69,130257.0,151.9825,152.0996,151.9337,151.9532,130257.0
2024-01-04 13:30:00,155.72,155.83,155.62,155.7,131778.0,151.9825,152.0898,151.8849,151.963,131778.0
2024-01-04 14:00:00,155.7,155.78,155.52,155.58,157715.0,151.963,152.041,151.7873,151.8458,157715.0
2024-01-04 14:30:00,155.58,155.75,155.43,155.66,216631.0,151.8458,152.0118,151.6994,151.9239,216631.0
2024-01-04 15:00:00,155.67,155.83,155.53,155.62,330601.0,151.9337,152.0898,151.797,151.8849,330601.0
2024-01-04 15:30:00,155.61,155.73,155.19,155.27,856417.0,151.8751,151.9922,151.4652,151.5433,856417.0
2024-01-05 09:30:00,155.01,155.73,154.83,155.6,750887.0,151.2895,151.9922,151.1138,151.8654,750887.0
2024-01-05 10:00:00,155.61,156.6,155.61,156.18,1566114.0,151.8751,152.8414,151.8751,152.4314,1566114.0
2024-01-05 10:30:00,156.18,156.49,156.1,156.38,435504.0,152.4314,152.734,152.3534,152.6266,435504.0
2024-01-05 11:00:00,156.38,156.48,155.9,155.94,502865.0,152.6266,152.7242,152.1582,152.1972,502865.0
2024-01-05 11:30:00,155.98,156.03,155.77,155.84,180870.0,152.2362,152.285,152.0313,152.0996,180870.0
2024-01-05 12:00:00,155.83,155.84,155.33,155.39,307177.0,152.0898,152.0996,151.6018,151.6604,307177.0
2024-01-05 12:30:00,155.39,155.5,155.24,155.35,194123.0,151.6604,151.7678,151.514,151.6214,194123.0
2024-01-05 13:00:00,155.36,155.53,155.11,155.51,290516.0,151.6311,151.797,151.3871,151.7775,290516.0
2024-01-05 13:30:00,155.52,155.86,155.52,155.77,319517.0,151.7873,152.1191,151.7873,152.0313,319517.0
2024-01-05 14:00:00,155.77,156.07,155.77,155.8,264988.0,152.0313,152.3241,152.0313,152.0606,264988.0
2024-01-05 14:30:00,155.79,155.87,155.23,155.29,201873.0,152.0508,152.1289,151.5042,151.5628,201873.0
2024-01-05 15:00:00,155.28,155.56,155.23,155.47,290759.0,151.553,151.8263,151.5042,151.7385,290759.0
2024-01-05 15:30:00,155.45,155.79,155.26,155.71,1160760.0,151.719,152.0508,151.5335,151.9727,1160760.0
2024-01-08 09:30:00,155.66,155.94,155.3,155.79,559909.0,151.9239,152.1972,151.5726,152.0508,559909.0
2024-01-08 10:00:00,155.79,155.9,155.59,155.88,693948.0,152.0508,152.1582,151.8556,152.1386,693948.0
2024-01-08 10:30:00,155.89,156.29,155.89,156.15,942070.0,152.1484,152.5388,152.1484,152.4022,942070.0
2024-01-08 11:00:00,156.18,156.31,156.01,156.25,265087.0,152.4314,152.5583,152.2655,152.4998,265087.0
2024-01-08 11:30:00,156.25,156.38,156.17,156.38,276871.0,152.4998,152.6266,152.4217,152.6266,276871.0
2024-01-08 12:00:00,156.39,156.5,156.12,156.18,891851.0,152.6364,152.7438,152.3729,152.4314,891851.0
2024-01-08 12:30:00,156.19,156.46,156.18,156.45,104780.0,152.4412,152.7047,152.4314,152.695,104780.0
2024-01-08 13:00:00,156.46,156.62,156.42,156.46,185616.0,152.7047,152.8609,152.6657,152.7047,185616.0
2024-01-08 13:30:00,156.47,156.63,156.45,156.62,174002.0,152.7145,152.8706,152.695,152.8609,174002.0
2024-01-08 14:00:00,156.62,156.97,156.55,156.92,307363.0,152.8609,153.2025,152.7926,153.1537,307363.0
2024-01-08 14:30:00,156.93,157.24,156.91,157.16,380365.0,153.1634,153.466,153.1439,153.3879,380365.0
2024-01-08 15:00:00,157.17,157.19,156.98,157.05,378094.0,153.3977,153.4172,153.2122,153.2806,378094.0
2024-01-08 15:30:00,157.05,157.38,157.02,157.35,1672445.0,153.2806,153.6026,153.2513,153.5734,1672445.0
2024-01-09 09:30:00,156.38,156.55,156.07,156.43,363776.0,152.6266,152.7926,152.3241,152.6754,363776.0
2024-01-09 10:00:00,156.44,156.69,156.25,156.59,326079.0,152.6852,152.9292,152.4998,152.8316,326079.0
2024-01-09 10:30:00,156.59,156.7,156.35,156.36,201928.0,152.8316,152.939,152.5974,152.6071,201928.0
2024-01-09 11:00:00,156.35,156.65,156.34,156.62,171544.0,152.5974,152.8902,152.5876,152.8609,171544.0
2024-01-09 11:30:00,156.64,156.85,156.57,156.84,302130.0,152.8804,153.0854,152.8121,153.0756,302130.0
2024-01-09 12:00:00,156.85,156.86,156.71,156.84,265325.0,153.0854,153.0951,152.9487,153.0756,265325.0
2024-01-09 12:30:00,156.84,156.89,156.77,156.83,109714.0,153.0756,153.1244,153.0073,153.0658,109714.0
2024-01-09 13:00:00,156.83,157.08,156.55,156.59,183575.0,153.0658,153.3098,152.7926,152.8316,183575.0
2024-01-09 13:30:00,156.59,156.98,156.41,156.83,403028.0,152.8316,153.2122,152.6559,153.0658,403028.0
2024-01-09 14:00:00,156.84,156.88,156.45,156.48,349824.0,153.0756,153.1146,152.695,152.7242,349824.0
2024-01-09 14:30:00,156.48,156.58,156.34,156.53,172827.0,152.7242,152.8218,152.5876,152.773,172827.0
2024-01-09 15:00:00,156.54,156.72,156.38,156.54,325910.0,152.7828,152.9585,152.6266,152.7828,325910.0
2024-01-09 15:30:00,156.55,156.68,156.37,156.58,2049052.0,152.7926,152.9194,152.6169,152.8218,2049052.0
2024-01-10 09:30:00,156.58,156.78,156.39,156.42,375926.0,152.8218,153.017,152.6364,152.6657,375926.0
2024-01-10 10:00:00,156.41,156.42,156.07,156.33,235168.0,152.6559,152.6657,152.3241,152.5778,235168.0
2024-01-10 10:30:00,156.32,156.42,156.25,156.41,163313.0,152.5681,152.6657,152.4998,152.6559,163313.0
2024-01-10 11:00:00,156.42,156.43,156.18,156.33,262752.0,152.6657,152.6754,152.4314,152.5778,262752.0
2024-01-10 11:30:00,156.34,156.49,156.27,156.44,162171.0,152.5876,152.734,152.5193,152.6852,162171.0
2024-01-10 12:00:00,156.45,156.51,156.34,156.5,252826.0,152.695,152.7535,152.5876,152.7438,252826.0
2024-01-10 12:30:00,156.5,156.56,156.45,156.52,152683.0,152.7438,152.8023,152.695,152.7633,152683.0
2024-01-10 13:00:00,156.53,156.73,156.35,156.49,198713.0,152.773,152.9682,152.5974,152.734,198713.0
2024-01-10 13:30:00,156.47,156.63,156.41,156.6,259341.0,152.7145,152.8706,152.6559,152.8414,259341.0
2024-01-10 14:00:00,156.6,156.87,156.53,156.85,350454.0,152.8414,153.1049,152.773,153.0854,350454.0
2024-01-10 14:30:00,156.86,157.05,156.79,157.01,166084.0,153.0951,153.2806,153.0268,153.2415,166084.0
2024-01-10 15:00:00,157.02,157.15,156.57,156.69,575817.0,153.2513,153.3782,152.8121,152.9292,575817.0
2024-01-10 15:30:00,156.7,156.91,156.46,156.83,793242.0,152.939,153.1439,152.7047,153.0658,793242.0
2024-01-11 09:30:00,156.8,156.83,156.12,156.19,946254.0,153.0366,153.0658,152.3729,152.4412,946254.0
2024-01-11 10:00:00,156.18,156.18,155.28,155.68,524999.0,152.4314,152.4314,151.553,151.9434,524999.0
2024-01-11 10:30:00,155.69,155.85,155.43,155.51,412267.0,151.9532,152.1094,151.6994,151.7775,412267.0
2024-01-11 11:00:00,155.5,155.57,155.19,155.38,611932.0,151.7678,151.8361,151.4652,151.6506,611932.0
2024-01-11 11:30:00,155.37,155.51,155.15,155.29,733528.0,151.6409,151.7775,151.4262,151.5628,733528.0
2024-01-11 12:00:00,155.28,155.58,155.27,155.41,280261.0,151.553,151.8458,151.5433,151.6799,280261.0
2024-01-11 12:30:00,155.42,155.82,155.4,155.72,197266.0,151.6897,152.0801,151.6702,151.9825,197266.0
2024-01-11 13:00:00,155.71,156.01,155.7,155.88,198083.0,151.9727,152.2655,151.963,152.1386,198083.0
2024-01-11 13:30:00,155.88,156.15,155.8,156.13,382956.0,152.1386,152.4022,152.0606,152.3826,382956.0
2024-01-11 14:00:00,156.13,156.29,156.01,156.24,198407.0,152.3826,152.5388,152.2655,152.49,198407.0
2024-01-11 14:30:00,156.27,156.45,156.16,156.4,233137.0,152.5193,152.695,152.4119,152.6462,233137.0
2024-01-11 15:00:00,156.4,156.43,155.96,156.13,483268.0,152.6462,152.6754,152.2167,152.3826,483268.0
2024-01-11 15:30:00,156.13,156.49,156.1,156.38,770304.0,152.3826,152.734,152.3534,152.6266,770304.0
2024-01-12 09:30:00,157.14,157.38,156.65,156.65,1024262.0,153.3684,153.6026,152.8902,152.8902,1024262.0
2024-01-12 10:00:00,156.67,156.67,156.11,156.2,391751.0,152.9097,152.9097,152.3631,152.451,391751.0
2024-01-12 10:30:00,156.22,156.34,155.71,155.84,332247.0,152.4705,152.5876,151.9727,152.0996,332247.0
2024-01-12 11:00:00,155.81,156.17,155.75,156.1,568991.0,152.0703,152.4217,152.0118,152.3534,568991.0
2024-01-12 11:30:00,156.11,156.19,155.76,155.87,351973.0,152.3631,152.4412,152.0215,152.1289,351973.0
2024-01-12 12:00:00,155.87,156.06,155.78,155.94,295877.0,152.1289,152.3143,152.041,152.1972,295877.0
2024-01-12 12:30:00,155.93,156.08,155.83,155.95,178733.0,152.1874,152.3338,152.0898,152.207,178733.0
2024-01-12 13:00:00,155.94,156.12,155.93,156.11,91589.0,152.1972,152.3729,152.1874,152.3631,91589.0
2024-01-12 13:30:00,156.11,156.25,156.05,156.21,210473.0,152.3631,152.4998,152.3046,152.4607,210473.0
2024-01-12 14:00:00,156.21,156.31,156.11,156.21,265770.0,152.4607,152.5583,152.3631,152.4607,265770.0
2024-01-12 14:30:00,156.21,156.21,155.88,155.94,310245.0,152.4607,152.4607,152.1386,152.1972,310245.0
2024-01-12 15:00:00,155.94,156.04,155.76,155.9,265524.0,152.1972,152.2948,152.0215,152.1582,265524.0
2024-01-12 15:30:00,155.89,156.15,155.86,156.04,531395.0,152.1484,152.4022,152.1191,152.2948,531395.0
2024-01-16 09:30:00,155.36,155.44,154.6,154.77,887925.0,151.6311,151.7092,150.8894,151.0553,887925.0
2024-01-16 10:00:00,154.8,155.35,154.74,155.22,357395.0,151.0846,151.6214,151.026,151.4945,357395.0
2024-01-16 10:30:00,155.22,155.47,155.18,155.24,165200.0,151.4945,151.7385,151.4554,151.514,165200.0
2024-01-16 11:00:00,155.27,155.47,154.78,155.19,408720.0,151.5433,151.7385,151.065,151.4652,408720.0
2024-01-16 11:30:00,155.23,155.38,155.03,155.11,450047.0,151.5042,151.6506,151.309,151.3871,450047.0
2024-01-16 12:00:00,155.11,155.14,154.85,154.89,265992.0,151.3871,151.4164,151.1334,151.1724,265992.0
2024-01-16 12:30:00,154.9,154.99,154.78,154.82,338395.0,151.1822,151.27,151.065,151.1041,338395.0
2024-01-16 13:00:00,154.81,155.22,154.78,155.17,309964.0,151.0943,151.4945,151.065,151.4457,309964.0
2024-01-16 13:30:00,155.2,155.24,154.73,154.84,284408.0,151.475,151.514,151.0162,151.1236,284408.0
2024-01-16 14:00:00,154.83,154.87,154.52,154.64,179103.0,151.1138,151.1529,150.8113,150.9284,179103.0
2024-01-16 14:30:00,154.64,154.84,154.57,154.81,398883.0,150.9284,151.1236,150.8601,151.0943,398883.0
2024-01-16 15:00:00,154.81,154.88,154.7,154.74,214117.0,151.0943,151.1626,150.987,151.026,214117.0
2024-01-16 15:30:00,154.74,155.06,154.62,155.01,986981.0,151.026,151.3383,150.9089,151.2895,986981.0
2024-01-17 09:30:00,153.87,154.45,153.62,154.28,649401.0,150.1769,150.743,149.9329,150.577,649401.0
2024-01-17 10:00:00,154.26,154.6,154.16,154.25,348956.0,150.5575,150.8894,150.4599,150.5478,348956.0
2024-01-17 10:30:00,154.23,154.35,154.05,154.15,561971.0,150.5282,150.6454,150.3526,150.4502,561971.0
2024-01-17 11:00:00,154.15,154.3,154.06,154.06,401667.0,150.4502,150.5966,150.3623,150.3623,401667.0
2024-01-17 11:30:00,154.06,154.15,153.93,153.94,230409.0,150.3623,150.4502,150.2354,150.2452,230409.0
2024-01-17 12:00:00,153.93,153.93,153.61,153.64,250793.0,150.2354,150.2354,149.9231,149.9524,250793.0
2024-01-17 12:30:00,153.64,153.74,153.52,153.63,149736.0,149.9524,150.05,149.8353,149.9426,149736.0
2024-01-17 13:00:00,153.62,153.71,153.23,153.3,268469.0,149.9329,150.0207,149.5522,149.6206,268469.0
2024-01-17 13:30:00,153.29,153.37,153.1,153.34,243598.0,149.6108,149.6889,149.4254,149.6596,243598.0
2024-01-17 14:00:00,153.34,153.54,153.33,153.46,291399.0,149.6596,149.8548,149.6498,149.7767,291399.0
2024-01-17 14:30:00,153.47,153.62,153.45,153.5,341258.0,149.7865,149.9329,149.767,149.8158,341258.0
2024-01-17 15:00:00,153.51,153.52,153.28,153.41,329545.0,149.8255,149.8353,149.601,149.7279,329545.0
2024-01-17 15:30:00,153.41,153.88,153.39,153.82,683406.0,149.7279,150.1866,149.7084,150.1281,683406.0
2024-01-18 09:30:00,154.03,154.25,153.55,153.78,769158.0,150.333,150.5478,149.8646,150.089,769158.0
2024-01-18 10:00:00,153.78,154.07,153.71,153.93,675403.0,150.089,150.3721,150.0207,150.2354,675403.0
2024-01-18 10:30:00,153.94,154.13,153.58,153.62,1129313.0,150.2452,150.4306,149.8938,149.9329,1129313.0
2024-01-18 11:00:00,153.63,153.75,153.45,153.72,327962.0,149.9426,150.0598,149.767,150.0305,327962.0
2024-01-18 11:30:00,153.72,153.85,153.5,153.61,275582.0,150.0305,150.1574,149.8158,149.9231,275582.0
2024-01-18 12:00:00,153.61,153.63,153.3,153.43,466851.0,149.9231,149.9426,149.6206,149.7474,466851.0
2024-01-18 12:30:00,153.42,153.5,153.31,153.35,221160.0,149.7377,149.8158,149.6303,149.6694,221160.0
2024-01-18 13:00:00,153.37,153.44,153.16,153.38,207285.0,149.6889,149.7572,149.4839,149.6986,207285.0
2024-01-18 13:30:00,153.36,153.78,153.35,153.69,203522.0,149.6791,150.089,149.6694,150.0012,203522.0
2024-01-18 14:00:00,153.7,154.17,153.7,154.16,240347.0,150.011,150.4697,150.011,150.4599,240347.0
2024-01-18 14:30:00,154.17,154.26,153.94,154.22,377922.0,150.4697,150.5575,150.2452,150.5185,377922.0
2024-01-18 15:00:00,154.22,154.59,154.18,154.58,549651.0,150.5185,150.8796,150.4794,150.8698,549651.0
2024-01-18 15:30:00,154.61,154.77,154.44,154.6,905532.0,150.8991,151.0553,150.7332,150.8894,905532.0
2024-01-19 09:30:00,154.99,155.0,154.07,154.66,512328.0,151.27,151.2798,150.3721,150.9479,512328.0
2024-01-19 10:00:00,154.69,154.84,154.3,154.57,845900.0,150.9772,151.1236,150.5966,150.8601,845900.0
2024-01-19 10:30:00,154.56,154.68,154.35,154.61,635241.0,150.8503,150.9674,150.6454,150.8991,635241.0
2024-01-19 11:00:00,154.61,154.95,154.51,154.75,487322.0,150.8991,151.231,150.8015,151.0358,487322.0
2024-01-19 11:30:00,154.75,154.76,154.5,154.72,491650.0,151.0358,151.0455,150.7918,151.0065,491650.0
2024-01-19 12:00:00,154.72,154.88,154.54,154.86,278516.0,151.0065,151.1626,150.8308,151.1431,278516.0
2024-01-19 12:30:00,154.86,155.16,154.78,155.16,472675.0,151.1431,151.4359,151.065,151.4359,472675.0
2024-01-19 13:00:00,155.15,155.47,154.98,155.47,326904.0,151.4262,151.7385,151.2602,151.7385,326904.0
2024-01-19 13:30:00,155.47,155.7,155.46,155.68,264398.0,151.7385,151.963,151.7287,151.9434,264398.0
2024-01-19 14:00:00,155.69,156.15,155.63,155.95,507609.0,151.9532,152.4022,151.8946,152.207,507609.0
2024-01-19 14:30:00,155.96,156.01,155.7,155.91,534539.0,152.2167,152.2655,151.963,152.1679,534539.0
2024-01-19 15:00:00,155.91,156.05,155.75,155.84,593389.0,152.1679,152.3046,152.0118,152.0996,593389.0
2024-01-19 15:30:00,155.84,155.92,155.71,155.84,1240737.0,152.0996,152.1777,151.9727,152.0996,1240737.0
2024-01-22 09:30:00,156.29,157.17,156.29,157.02,709580.0,152.5388,153.3977,152.5388,153.2513,709580.0
2024-01-22 10:00:00,157.02,157.21,156.87,157.1,1128665.0,153.2513,153.4367,153.1049,153.3294,1128665.0
2024-01-22 10:30:00,157.1,157.12,156.62,156.76,780290.0,153.3294,153.3489,152.8609,152.9975,780290.0
2024-01-22 11:00:00,156.76,156.76,156.48,156.67,433393.0,152.9975,152.9975,152.7242,152.9097,433393.0
2024-01-22 11:30:00,156.68,156.69,156.45,156.62,354722.0,152.9194,152.9292,152.695,152.8609,354722.0
2024-01-22 12:00:00,156.63,156.71,156.49,156.68,342473.0,152.8706,152.9487,152.734,152.9194,342473.0
2024-01-22 12:30:00,156.69,156.71,156.47,156.54,390943.0,152.9292,152.9487,152.7145,152.7828,390943.0
2024-01-22 13:00:00,156.54,156.6,156.25,156.29,535965.0,152.7828,152.8414,152.4998,152.5388,535965.0
2024-01-22 13:30:00,156.27,156.58,156.26,156.5,276073.0,152.5193,152.8218,152.5095,152.7438,276073.0
2024-01-22 14:00:00,156.5,156.57,156.27,156.48,307994.0,152.7438,152.8121,152.5193,152.7242,307994.0
2024-01-22 14:30:00,156.47,156.51,156.38,156.5,308756.0,152.7145,152.7535,152.6266,152.7438,308756.0
2024-01-22 15:00:00,156.5,156.79,156.36,156.75,337266.0,152.7438,153.0268,152.6071,152.9878,337266.0
2024-01-22 15:30:00,156.75,156.83,156.6,156.65,984958.0,152.9878,153.0658,152.8414,152.8902,984958.0
2024-01-23 09:30:00,157.0,157.39,156.87,156.99,798454.0,153.2318,153.6124,153.1049,153.222,798454.0
2024-01-23 10:00:00,157.0,157.07,156.76,156.77,420266.0,153.2318,153.3001,152.9975,153.0073,420266.0
2024-01-23 10:30:00,156.76,156.76,156.18,156.31,790373.0,152.9975,152.9975,152.4314,152.5583,790373.0
2024-01-23 11:00:00,156.32,156.45,156.17,156.24,175915.0,152.5681,152.695,152.4217,152.49,175915.0
2024-01-23 11:30:00,156.24,156.39,156.17,156.39,283162.0,152.49,152.6364,152.4217,152.6364,283162.0
2024-01-23 12:00:00,156.39,156.41,156.24,156.29,114886.0,152.6364,152.6559,152.49,152.5388,114886.0
2024-01-23 12:30:00,156.29,156.41,156.23,156.39,152117.0,152.5388,152.6559,152.4802,152.6364,152117.0
2024-01-23 13:00:00,156.39,156.39,156.26,156.34,112937.0,152.6364,152.6364,152.5095,152.5876,112937.0
2024-01-23 13:30:00,156.34,156.51,156.28,156.47,102165.0,152.5876,152.7535,152.529,152.7145,102165.0
2024-01-23 14:00:00,156.47,156.52,156.4,156.48,178782.0,152.7145,152.7633,152.6462,152.7242,178782.0
2024-01-23 14:30:00,156.47,156.76,156.42,156.71,138912.0,152.7145,152.9975,152.6657,152.9487,138912.0
2024-01-23 15:00:00,156.71,156.91,156.63,156.79,242897.0,152.9487,153.1439,152.8706,153.0268,242897.0
2024-01-23 15:30:00,156.77,156.8,156.6,156.72,593619.0,153.0073,153.0366,152.8414,152.9585,593619.0
2024-01-24 09:30:00,157.7,157.71,156.91,156.98,426668.0,153.915,153.9247,153.1439,153.2122,426668.0
2024-01-24 10:00:00,156.98,156.99,156.59,156.79,390621.0,153.2122,153.222,152.8316,153.0268,390621.0
2024-01-24 10:30:00,156.79,157.24,156.7,156.96,341208.0,153.0268,153.466,152.939,153.1927,341208.0
2024-01-24 11:00:00,156.97,157.16,156.91,157.09,223129.0,153.2025,153.3879,153.1439,153.3196,223129.0
2024-01-24 11:30:00,157.1,157.13,156.96,157.06,315787.0,153.3294,153.3586,153.1927,153.2903,315787.0
2024-01-24 12:00:00,157.06,157.07,156.78,156.89,177757.0,153.2903,153.3001,153.017,153.1244,177757.0
2024-01-24 12:30:00,156.89,156.96,156.82,156.96,161502.0,153.1244,153.1927,153.0561,153.1927,161502.0
2024-01-24 13:00:00,156.96,156.98,156.48,156.57,491305.0,153.1927,153.2122,152.7242,152.8121,491305.0
2024-01-24 13:30:00,156.57,156.58,156.27,156.42,329506.0,152.8121,152.8218,152.5193,152.6657,329506.0
2024-01-24 14:00:00,156.42,156.44,156.13,156.23,408106.0,152.6657,152.6852,152.3826,152.4802,408106.0
2024-01-24 14:30:00,156.24,156.44,156.13,156.33,178938.0,152.49,152.6852,152.3826,152.5778,178938.0
2024-01-24 15:00:00,156.32,156.42,155.94,155.97,528772.0,152.5681,152.6657,152.1972,152.2265,528772.0
2024-01-24 15:30:00,155.98,156.2,155.81,155.9,575837.0,152.2362,152.451,152.0703,152.1582,575837.0
2024-01-25 09:30:00,157.17,157.35,156.8,157.24,827804.0,153.3977,153.5734,153.0366,153.466,827804.0
2024-01-25 10:00:00,157.24,157.4,157.01,157.05,293048.0,153.466,153.6222,153.2415,153.2806,293048.0
2024-01-25 10:30:00,157.06,157.12,156.36,156.43,200844.0,153.2903,153.3489,152.6071,152.6754,200844.0
2024-01-25 11:00:00,156.41,156.81,156.35,156.8,188260.0,152.6559,153.0463,152.5974,153.0366,188260.0
2024-01-25 11:30:00,156.8,156.81,156.6,156.74,159043.0,153.0366,153.0463,152.8414,152.978,159043.0
2024-01-25 12:00:00,156.75,156.77,156.46,156.57,482539.0,152.9878,153.0073,152.7047,152.8121,482539.0
2024-01-25 12:30:00,156.59,156.63,156.45,156.59,182942.0,152.8316,152.8706,152.695,152.8316,182942.0
2024-01-25 13:00:00,156.63,156.95,156.63,156.68,293904.0,152.8706,153.183,152.8706,152.9194,293904.0
2024-01-25 13:30:00,156.68,156.93,156.67,156.82,233622.0,152.9194,153.1634,152.9097,153.0561,233622.0
2024-01-25 14:00:00,156.82,157.04,156.68,157.0,388888.0,153.0561,153.2708,152.9194,153.2318,388888.0
2024-01-25 14:30:00,157.0,157.1,156.8,156.99,279370.0,153.2318,153.3294,153.0366,153.222,279370.0
2024-01-25 15:00:00,156.99,157.03,156.86,156.99,257476.0,153.222,153.261,153.0951,153.222,257476.0
2024-01-25 15:30:00,156.99,157.5,156.94,157.48,861175.0,153.222,153.7198,153.1732,153.7002,861175.0
2024-01-26 09:30:00,157.66,157.98,157.52,157.62,364738.0,153.8759,154.1882,153.7393,153.8369,364738.0
2024-01-26 10:00:00,157.61,157.71,157.41,157.67,302959.0,153.8271,153.9247,153.6319,153.8857,302959.0
2024-01-26 10:30:00,157.66,157.98,157.62,157.94,206103.0,153.8759,154.1882,153.8369,154.1492,206103.0
2024-01-26 11:00:00,157.93,157.96,157.62,157.76,247493.0,154.1394,154.1687,153.8369,153.9735,247493.0
2024-01-26 11:30:00,157.76,157.83,157.59,157.79,214501.0,153.9735,154.0418,153.8076,154.0028,214501.0
2024-01-26 12:00:00,157.8,157.83,157.57,157.69,143759.0,154.0126,154.0418,153.7881,153.9052,143759.0
2024-01-26 12:30:00,157.69,157.69,157.22,157.34,610637.0,153.9052,153.9052,153.4465,153.5636,610637.0
2024-01-26 13:00:00,157.33,157.45,157.26,157.42,357903.0,153.5538,153.671,153.4855,153.6417,357903.0
2024-01-26 13:30:00,157.42,157.45,157.2,157.31,128622.0,153.6417,153.671,153.427,153.5343,128622.0
2024-01-26 14:00:00,157.31,157.49,157.3,157.41,147308.0,153.5343,153.71,153.5246,153.6319,147308.0
2024-01-26 14:30:00,157.42,157.64,157.35,157.61,380768.0,153.6417,153.8564,153.5734,153.8271,380768.0
2024-01-26 15:00:00,157.61,157.62,157.4,157.43,333409.0,153.8271,153.8369,153.6222,153.6514,333409.0
2024-01-26 15:30:00,157.43,157.52,157.31,157.47,817792.0,153.6514,153.7393,153.5343,153.6905,817792.0
2024-01-29 09:30:00,157.3,157.44,157.08,157.38,620328.0,153.5246,153.6612,153.3098,153.6026,620328.0
2024-01-29 10:00:00,157.39,157.49,157.21,157.25,253794.0,153.6124,153.71,153.4367,153.4758,253794.0
2024-01-29 10:30:00,157.25,157.4,157.11,157.25,335018.0,153.4758,153.6222,153.3391,153.4758,335018.0
2024-01-29 11:00:00,157.25,157.41,157.21,157.36,150522.0,153.4758,153.6319,153.4367,153.5831,150522.0
2024-01-29 11:30:00,157.34,157.48,157.26,157.48,163663.0,153.5636,153.7002,153.4855,153.7002,163663.0
2024-01-29 12:00:00,157.47,157.53,157.32,157.49,250632.0,153.6905,153.749,153.5441,153.71,250632.0
2024-01-29 12:30:00,157.49,157.61,157.37,157.47,336645.0,153.71,153.8271,153.5929,153.6905,336645.0
2024-01-29 13:00:00,157.46,157.59,157.36,157.58,125331.0,153.6807,153.8076,153.5831,153.7978,125331.0
2024-01-29 13:30:00,157.58,157.6,157.42,157.44,127115.0,153.7978,153.8174,153.6417,153.6612,127115.0
2024-01-29 14:00:00,157.44,157.62,157.41,157.58,164818.0,153.6612,153.8369,153.6319,153.7978,164818.0
2024-01-29 14:30:00,157.59,157.68,157.55,157.56,253072.0,153.8076,153.8954,153.7686,153.7783,253072.0
2024-01-29 15:00:00,157.57,158.52,157.57,158.37,528190.0,153.7881,154.7153,153.7881,154.5689,528190.0
2024-01-29 15:30:00,158.38,158.49,158.14,158.46,559167.0,154.5786,154.686,154.3444,154.6567,559167.0
2024-01-30 09:30:00,158.01,158.46,157.97,158.42,498878.0,154.2175,154.6567,154.1785,154.6177,498878.0
2024-01-30 10:00:00,158.42,158.46,157.85,157.95,745175.0,154.6177,154.6567,154.0614,154.159,745175.0
2024-01-30 10:30:00,157.95,158.2,157.87,158.17,666288.0,154.159,154.403,154.0809,154.3737,666288.0
2024-01-30 11:00:00,158.17,158.35,158.12,158.34,622961.0,154.3737,154.5494,154.3249,154.5396,622961.0
2024-01-30 11:30:00,158.34,158.58,158.3,158.56,465559.0,154.5396,154.7738,154.5006,154.7543,465559.0
2024-01-30 12:00:00,158.56,158.69,158.51,158.53,353791.0,154.7543,154.8812,154.7055,154.725,353791.0
2024-01-30 12:30:00,158.53,158.56,158.37,158.43,367438.0,154.725,154.7543,154.5689,154.6274,367438.0
2024-01-30 13:00:00,158.42,158.6,158.38,158.58,271795.0,154.6177,154.7934,154.5786,154.7738,271795.0
2024-01-30 13:30:00,158.58,158.62,158.53,158.57,204061.0,154.7738,154.8129,154.725,154.7641,204061.0
2024-01-30 14:00:00,158.59,158.82,158.57,158.8,303814.0,154.7836,155.0081,154.7641,154.9886,303814.0
2024-01-30 14:30:00,158.8,158.84,158.7,158.78,255644.0,154.9886,155.0276,154.891,154.969,255644.0
2024-01-30 15:00:00,158.78,158.8,158.55,158.68,327847.0,154.969,154.9886,154.7446,154.8714,327847.0
2024-01-30 15:30:00,158.68,158.69,158.49,158.49,923710.0,154.8714,154.8812,154.686,154.686,923710.0
2024-01-31 09:30:00,158.48,158.49,157.91,158.03,815131.0,154.6762,154.686,154.1199,154.237,815131.0
2024-01-31 10:00:00,158.01,158.42,157.97,158.42,585797.0,154.2175,154.6177,154.1785,154.6177,585797.0
2024-01-31 10:30:00,158.43,158.52,158.14,158.29,448348.0,154.6274,154.7153,154.3444,154.4908,448348.0
2024-01-31 11:00:00,158.28,158.39,158.13,158.14,541687.0,154.481,154.5884,154.3346,154.3444,541687.0
2024-01-31 11:30:00,158.15,158.18,157.73,157.99,332077.0,154.3542,154.3834,153.9442,154.198,332077.0
2024-01-31 12:00:00,157.99,158.26,157.97,158.26,264287.0,154.198,154.4615,154.1785,154.4615,264287.0
2024-01-31 12:30:00,158.25,158.25,157.95,158.22,245633.0,154.4518,154.4518,154.159,154.4225,245633.0
2024-01-31 13:00:00,158.22,158.22,157.96,158.04,168260.0,154.4225,154.4225,154.1687,154.2468,168260.0
2024-01-31 13:30:00,158.07,158.2,158.0,158.1,136768.0,154.2761,154.403,154.2078,154.3054,136768.0
2024-01-31 14:00:00,158.11,158.31,157.36,157.5,600212.0,154.3151,154.5103,153.5831,153.7198,600212.0
2024-01-31 14:30:00,157.49,158.59,157.37,157.53,990073.0,153.71,154.7836,153.5929,153.749,990073.0
2024-01-31 15:00:00,157.52,157.56,156.42,156.9,1069327.0,153.7393,153.7783,152.6657,153.1342,1069327.0
2024-01-31 15:30:00,156.9,156.94,156.38,156.39,1343061.0,153.1342,153.1732,152.6266,152.6364,1343061.0
2024-02-01 09:30:00,156.79,157.08,156.28,156.37,852103.0,153.0268,153.3098,152.529,152.6169,852103.0
2024-02-01 10:00:00,156.35,156.78,156.02,156.76,345703.0,152.5974,153.017,152.2753,152.9975,345703.0
2024-02-01 10:30:00,156.75,156.77,155.91,155.92,920460.0,152.9878,153.0073,152.1679,152.1777,920460.0
2024-02-01 11:00:00,155.92,156.2,155.79,156.17,831813.0,152.1777,152.451,152.0508,152.4217,831813.0
2024-02-01 11:30:00,156.2,156.78,156.19,156.78,180970.0,152.451,153.017,152.4412,153.017,180970.0
2024-02-01 12:00:00,156.78,157.44,156.78,157.22,560259.0,153.017,153.6612,153.017,153.4465,560259.0
2024-02-01 12:30:00,157.22,157.92,157.21,157.65,337792.0,153.4465,154.1297,153.4367,153.8662,337792.0
2024-02-01 13:00:00,157.65,157.72,157.24,157.46,281590.0,153.8662,153.9345,153.466,153.6807,281590.0
2024-02-01 13:30:00,157.46,157.69,157.31,157.64,286783.0,153.6807,153.9052,153.5343,153.8564,286783.0
2024-02-01 14:00:00,157.64,157.81,157.58,157.61,263574.0,153.8564,154.0223,153.7978,153.8271,263574.0
2024-02-01 14:30:00,157.63,158.0,157.45,157.97,641880.0,153.8466,154.2078,153.671,154.1785,641880.0
2024-02-01 15:00:00,157.99,158.15,157.86,158.04,253249.0,154.198,154.3542,154.0711,154.2468,253249.0
2024-02-01 15:30:00,158.06,158.38,157.95,158.29,542198.0,154.2663,154.5786,154.159,154.4908,542198.0
2024-02-02 09:30:00,157.61,157.67,156.74,157.17,904043.0,153.8271,153.8857,152.978,153.3977,904043.0
2024-02-02 10:00:00,157.14,157.33,156.77,157.26,555330.0,153.3684,153.5538,153.0073,153.4855,555330.0
2024-02-02 10:30:00,157.27,157.66,157.05,157.51,493238.0,153.4953,153.8759,153.2806,153.7295,493238.0
2024-02-02 11:00:00,157.53,157.79,157.37,157.75,403077.0,153.749,154.0028,153.5929,153.9638,403077.0
2024-02-02 11:30:00,157.76,158.06,157.7,157.78,359750.0,153.9735,154.2663,153.915,153.993,359750.0
2024-02-02 12:00:00,157.78,157.88,157.53,157.86,216307.0,153.993,154.0906,153.749,154.0711,216307.0
2024-02-02 12:30:00,157.86,157.96,157.24,157.72,610809.0,154.0711,154.1687,153.466,153.9345,610809.0
2024-02-02 13:00:00,157.73,158.15,157.69,157.88,329780.0,153.9442,154.3542,153.9052,154.0906,329780.0
2024-02-02 13:30:00,157.88,158.11,157.8,158.05,322902.0,154.0906,154.3151,154.0126,154.2566,322902.0
2024-02-02 14:00:00,158.05,158.52,158.05,158.36,398381.0,154.2566,154.7153,154.2566,154.5591,398381.0
2024-02-02 14:30:00,158.38,158.68,158.33,158.67,364072.0,154.5786,154.8714,154.5298,154.8617,364072.0
2024-02-02 15:00:00,158.67,158.91,158.52,158.91,305904.0,154.8617,155.0959,154.7153,155.0959,305904.0
2024-02-02 15:30:00,158.91,158.91,158.15,158.15,1237898.0,155.0959,155.0959,154.3542,154.3542,1237898.0
2024-02-05 09:30:00,157.36,157.36,156.78,157.02,1072166.0,153.5831,153.5831,153.017,153.2513,1072166.0
2024-02-05 10:00:00,157.01,157.01,156.12,156.33,1315440.0,153.2415,153.2415,152.3729,152.5778,1315440.0
2024-02-05 10:30:00,156.32,156.51,156.22,156.39,561763.0,152.5681,152.7535,152.4705,152.6364,561763.0
2024-02-05 11:00:00,156.41,156.8,156.32,156.65,614215.0,152.6559,153.0366,152.5681,152.8902,614215.0
2024-02-05 11:30:00,156.66,156.78,156.59,156.67,434720.0,152.8999,153.017,152.8316,152.9097,434720.0
2024-02-05 12:00:00,156.67,156.86,156.6,156.85,288588.0,152.9097,153.0951,152.8414,153.0854,288588.0
2024-02-05 12:30:00,156.86,157.02,156.82,156.97,264287.0,153.0951,153.2513,153.0561,153.2025,264287.0
2024-02-05 13:00:00,156.97,157.08,156.81,156.82,281295.0,153.2025,153.3098,153.0463,153.0561,281295.0
2024-02-05 13:30:00,156.82,157.1,156.82,157.05,175051.0,153.0561,153.3294,153.0561,153.2806,175051.0
2024-02-05 14:00:00,157.05,157.17,156.94,157.14,209957.0,153.2806,153.3977,153.1732,153.3684,209957.0
2024-02-05 14:30:00,157.14,157.33,157.14,157.26,369055.0,153.3684,153.5538,153.3684,153.4855,369055.0
2024-02-05 15:00:00,157.25,157.34,156.91,157.31,454601.0,153.4758,153.5636,153.1439,153.5343,454601.0
2024-02-05 15:30:00,157.31,157.43,156.76,156.76,1101344.0,153.5343,153.6514,152.9975,152.9975,1101344.0
2024-02-06 09:30:00,156.95,157.51,156.76,157.22,1040003.0,153.183,153.7295,152.9975,153.4465,1040003.0
2024-02-06 10:00:00,157.24,157.36,157.0,157.24,557167.0,153.466,153.5831,153.2318,153.466,557167.0
2024-02-06 10:30:00,157.26,157.53,157.24,157.4,358231.0,153.4855,153.749,153.466,153.6222,358231.0
2024-02-06 11:00:00,157.4,157.69,157.29,157.59,352870.0,153.6222,153.9052,153.5148,153.8076,352870.0
2024-02-06 11:30:00,157.62,157.64,157.33,157.38,201502.0,153.8369,153.8564,153.5538,153.6026,201502.0
2024-02-06 12:00:00,157.38,157.68,157.32,157.68,374147.0,153.6026,153.8954,153.5441,153.8954,374147.0
2024-02-06 12:30:00,157.69,157.71,157.57,157.62,353469.0,153.9052,153.9247,153.7881,153.8369,353469.0
2024-02-06 13:00:00,157.63,157.73,157.51,157.65,223282.0,153.8466,153.9442,153.7295,153.8662,223282.0
2024-02-06 13:30:00,157.66,157.87,157.65,157.83,257266.0,153.8759,154.0809,153.8662,154.0418,257266.0
2024-02-06 14:00:00,157.83,157.85,157.37,157.47,416293.0,154.0418,154.0614,153.5929,153.6905,416293.0
2024-02-06 14:30:00,157.46,157.7,157.35,157.64,326099.0,153.6807,153.915,153.5734,153.8564,326099.0
2024-02-06 15:00:00,157.64,157.75,157.49,157.57,318971.0,153.8564,153.9638,153.71,153.7881,318971.0
2024-02-06 15:30:00,157.56,157.76,157.43,157.72,416844.0,153.7783,153.9735,153.6514,153.9345,416844.0
2024-02-07 09:30:00,158.51,158.57,157.62,157.78,712806.0,154.7055,154.7641,153.8369,153.993,712806.0
2024-02-07 10:00:00,157.78,158.5,157.71,158.49,401555.0,153.993,154.6958,153.9247,154.686,401555.0
2024-02-07 10:30:00,158.5,158.54,158.27,158.39,349000.0,154.6958,154.7348,154.4713,154.5884,349000.0
2024-02-07 11:00:00,158.41,158.42,158.2,158.23,329420.0,154.6079,154.6177,154.403,154.4322,329420.0
2024-02-07 11:30:00,158.24,158.41,158.19,158.35,393092.0,154.442,154.6079,154.3932,154.5494,393092.0
2024-02-07 12:00:00,158.36,158.46,158.26,158.33,261103.0,154.5591,154.6567,154.4615,154.5298,261103.0
2024-02-07 12:30:00,158.33,158.49,158.24,158.49,270919.0,154.5298,154.686,154.442,154.686,270919.0
2024-02-07 13:00:00,158.49,158.74,158.39,158.69,318511.0,154.686,154.93,154.5884,154.8812,318511.0
2024-02-07 13:30:00,158.69,158.75,158.43,158.57,358682.0,154.8812,154.9398,154.6274,154.7641,358682.0
2024-02-07 14:00:00,158.58,158.7,158.51,158.6,218271.0,154.7738,154.891,154.7055,154.7934,218271.0
2024-02-07 14:30:00,158.61,158.77,158.55,158.72,293007.0,154.8031,154.9593,154.7446,154.9105,293007.0
2024-02-07 15:00:00,158.72,158.76,158.49,158.5,310572.0,154.9105,154.9495,154.686,154.6958,310572.0
2024-02-07 15:30:00,158.51,158.53,158.21,158.37,1088569.0,154.7055,154.725,154.4127,154.5689,1088569.0
2024-02-08 09:30:00,158.43,158.51,158.18,158.39,394591.0,154.6274,154.7055,154.3834,154.5884,394591.0
2024-02-08 10:00:00,158.39,158.64,158.34,158.46,568212.0,154.5884,154.8324,154.5396,154.6567,568212.0
2024-02-08 10:30:00,158.46,158.52,158.18,158.37,321356.0,154.6567,154.7153,154.3834,154.5689,321356.0
2024-02-08 11:00:00,158.37,158.39,157.98,158.0,276762.0,154.5689,154.5884,154.1882,154.2078,276762.0
2024-02-08 11:30:00,158.0,158.24,157.97,158.21,330688.0,154.2078,154.442,154.1785,154.4127,330688.0
2024-02-08 12:00:00,158.21,158.33,158.12,158.3,195924.0,154.4127,154.5298,154.3249,154.5006,195924.0
2024-02-08 12:30:00,158.29,158.33,158.21,158.3,180804.0,154.4908,154.5298,154.4127,154.5006,180804.0
2024-02-08 13:00:00,158.3,158.58,158.29,158.44,476481.0,154.5006,154.7738,154.4908,154.6372,476481.0
2024-02-08 13:30:00,158.44,158.58,158.39,158.57,133831.0,154.6372,154.7738,154.5884,154.7641,133831.0
2024-02-08 14:00:00,158.61,158.75,158.56,158.64,438717.0,154.8031,154.9398,154.7543,154.8324,438717.0
2024-02-08 14:30:00,158.63,158.76,158.51,158.74,168984.0,154.8226,154.9495,154.7055,154.93,168984.0
2024-02-08 15:00:00,158.74,158.79,158.62,158.69,242721.0,154.93,154.9788,154.8129,154.8812,242721.0
2024-02-08 15:30:00,158.69,158.84,158.54,158.73,505454.0,154.8812,155.0276,154.7348,154.9202,505454.0
2024-02-09 09:30:00,158.69,158.83,158.38,158.66,439448.0,154.8812,155.0178,154.5786,154.8519,439448.0
2024-02-09 10:00:00,158.67,158.75,158.33,158.5,239826.0,154.8617,154.9398,154.5298,154.6958,239826.0
2024-02-09 10:30:00,158.5,158.62,158.38,158.47,254608.0,154.6958,154.8129,154.5786,154.6665,254608.0
2024-02-09 11:00:00,158.47,158.53,158.21,158.32,314883.0,154.6665,154.725,154.4127,154.5201,314883.0
2024-02-09 11:30:00,158.32,158.33,158.14,158.25,253391.0,154.5201,154.5298,154.3444,154.4518,253391.0
2024-02-09 12:00:00,158.25,158.53,158.2,158.53,302349.0,154.4518,154.725,154.403,154.725,302349.0
2024-02-09 12:30:00,158.53,158.64,158.39,158.64,256504.0,154.725,154.8324,154.5884,154.8324,256504.0
2024-02-09 13:00:00,158.66,158.85,158.59,158.82,184270.0,154.8519,155.0374,154.7836,155.0081,184270.0
2024-02-09 13:30:00,158.82,158.86,158.69,158.76,280151.0,155.0081,155.0471,154.8812,154.9495,280151.0
2024-02-09 14:00:00,158.77,158.94,158.76,158.9,346208.0,154.9593,155.1252,154.9495,155.0862,346208.0
2024-02-09 14:30:00,158.9,159.08,158.86,158.89,245749.0,155.0862,155.2618,155.0471,155.0764,245749.0
2024-02-09 15:00:00,158.9,158.96,158.77,158.91,398586.0,155.0862,155.1447,154.9593,155.0959,398586.0
2024-02-09 15:30:00,158.91,159.0,158.69,158.96,781168.0,155.0959,155.1838,154.8812,155.1447,781168.0
2024-02-12 09:30:00,159.0,159.71,158.99,159.62,978587.0,155.1838,155.8767,155.174,155.7889,978587.0
2024-02-12 10:00:00,159.63,159.67,159.48,159.65,208537.0,155.7986,155.8377,155.6522,155.8182,208537.0
2024-02-12 10:30:00,159.65,159.81,159.55,159.73,438232.0,155.8182,155.9743,155.7206,155.8962,438232.0
2024-02-12 11:00:00,159.73,160.13,159.72,160.12,481597.0,155.8962,156.2866,155.8865,156.2769,481597.0
2024-02-12 11:30:00,160.12,160.31,160.11,160.24,292340.0,156.2769,156.4623,156.2671,156.394,292340.0
2024-02-12 12:00:00,160.25,160.37,160.15,160.31,507273.0,156.4038,156.5209,156.3062,156.4623,507273.0
2024-02-12 12:30:00,160.31,160.37,160.18,160.37,211204.0,156.4623,156.5209,156.3354,156.5209,211204.0
2024-02-12 13:00:00,160.39,160.53,160.3,160.38,512591.0,156.5404,156.677,156.4526,156.5306,512591.0
2024-02-12 13:30:00,160.38,160.45,160.25,160.39,345816.0,156.5306,156.599,156.4038,156.5404,345816.0
2024-02-12 14:00:00,160.37,160.45,159.88,160.05,328635.0,156.5209,156.599,156.0426,156.2086,328635.0
2024-02-12 14:30:00,160.05,160.15,159.91,160.02,218664.0,156.2086,156.3062,156.0719,156.1793,218664.0
2024-02-12 15:00:00,160.01,160.12,159.94,159.97,406410.0,156.1695,156.2769,156.1012,156.1305,406410.0
2024-02-12 15:30:00,159.97,160.15,159.91,160.03,1019943.0,156.1305,156.3062,156.0719,156.189,1019943.0
2024-02-13 09:30:00,157.85,158.21,157.04,157.06,1714214.0,154.0614,154.4127,153.2708,153.2903,1714214.0
2024-02-13 10:00:00,157.07,157.2,156.78,157.07,746652.0,153.3001,153.427,153.017,153.3001,746652.0
2024-02-13 10:30:00,157.08,157.14,156.84,156.94,361970.0,153.3098,153.3684,153.0756,153.1732,361970.0
2024-02-13 11:00:00,156.95,157.69,156.9,157.59,284378.0,153.183,153.9052,153.1342,153.8076,284378.0
2024-02-13 11:30:00,157.6,157.76,157.5,157.57,588765.0,153.8174,153.9735,153.7198,153.7881,588765.0
2024-02-13 12:00:00,157.56,157.61,157.41,157.46,263519.0,153.7783,153.8271,153.6319,153.6807,263519.0
2024-02-13 12:30:00,157.45,157.67,157.37,157.45,399205.0,153.671,153.8857,153.5929,153.671,399205.0
2024-02-13 13:00:00,157.45,157.45,157.15,157.28,293112.0,153.671,153.671,153.3782,153.505,293112.0
2024-02-13 13:30:00,157.27,157.28,157.01,157.1,635182.0,153.4953,153.505,153.2415,153.3294,635182.0
2024-02-13 14:00:00,157.12,157.12,156.52,156.6,238788.0,153.3489,153.3489,152.7633,152.8414,238788.0
2024-02-13 14:30:00,156.59,156.83,156.2,156.3,272510.0,152.8316,153.0658,152.451,152.5486,272510.0
2024-02-13 15:00:00,156.3,156.38,156.16,156.36,582530.0,152.5486,152.6266,152.4119,152.6071,582530.0
2024-02-13 15:30:00,156.37,157.39,156.31,157.31,1075088.0,152.6169,153.6124,152.5583,153.5343,1075088.0
2024-02-14 09:30:00,158.15,158.4,157.86,158.24,1048677.0,154.3542,154.5982,154.0711,154.442,1048677.0
2024-02-14 10:00:00,158.24,158.54,158.0,158.38,943898.0,154.442,154.7348,154.2078,154.5786,943898.0
2024-02-14 10:30:00,158.38,158.45,157.95,157.97,724459.0,154.5786,154.647,154.159,154.1785,724459.0
2024-02-14 11:00:00,157.97,158.24,157.73,158.2,985007.0,154.1785,154.442,153.9442,154.403,985007.0
2024-02-14 11:30:00,158.21,158.24,157.89,157.92,689048.0,154.4127,154.442,154.1004,154.1297,689048.0
2024-02-14 12:00:00,157.92,158.09,157.59,158.09,586015.0,154.1297,154.2956,153.8076,154.2956,586015.0
2024-02-14 12:30:00,158.1,158.2,157.98,158.17,636376.0,154.3054,154.403,154.1882,154.3737,636376.0
2024-02-14 13:00:00,158.17,158.29,157.98,158.14,588053.0,154.3737,154.4908,154.1882,154.3444,588053.0
2024-02-14 13:30:00,158.15,158.52,158.13,158.37,581829.0,154.3542,154.7153,154.3346,154.5689,581829.0
2024-02-14 14:00:00,158.38,158.51,157.94,158.48,707190.0,154.5786,154.7055,154.1492,154.6762,707190.0
2024-02-14 14:30:00,158.49,158.62,158.35,158.53,593076.0,154.686,154.8129,154.5494,154.725,593076.0
2024-02-14 15:00:00,158.53,158.9,158.43,158.8,628705.0,154.725,155.0862,154.6274,154.9886,628705.0
2024-02-14 15:30:00,158.81,158.88,158.55,158.8,1105913.0,154.9983,155.0666,154.7446,154.9886,1105913.0
2024-02-15 09:30:00,159.42,160.55,159.37,160.24,951205.0,155.5937,156.6966,155.5449,156.394,951205.0
2024-02-15 10:00:00,160.25,160.51,160.16,160.21,410325.0,156.4038,156.6575,156.3159,156.3647,410325.0
2024-02-15 10:30:00,160.22,160.23,160.01,160.08,324995.0,156.3745,156.3842,156.1695,156.2378,324995.0
2024-02-15 11:00:00,160.08,160.15,159.9,159.99,267241.0,156.2378,156.3062,156.0622,156.15,267241.0
2024-02-15 11:30:00,159.99,160.22,159.92,160.11,451398.0,156.15,156.3745,156.0817,156.2671,451398.0
2024-02-15 12:00:00,160.11,160.29,160.09,160.24,200074.0,156.2671,156.4428,156.2476,156.394,200074.0
2024-02-15 12:30:00,160.24,160.25,160.06,160.09,216924.0,156.394,156.4038,156.2183,156.2476,216924.0
2024-02-15 13:00:00,160.08,160.53,160.01,160.53,252794.0,156.2378,156.677,156.1695,156.677,252794.0
2024-02-15 13:30:00,160.54,160.6,160.35,160.57,189870.0,156.6868,156.7454,156.5014,156.7161,189870.0
2024-02-15 14:00:00,160.59,160.76,160.56,160.69,200402.0,156.7356,156.9015,156.7063,156.8332,200402.0
2024-02-15 14:30:00,160.69,160.91,160.63,160.81,370162.0,156.8332,157.0479,156.7746,156.9503,370162.0
2024-02-15 15:00:00,160.83,160.84,160.58,160.72,297873.0,156.9698,156.9796,156.7258,156.8625,297873.0
2024-02-15 15:30:00,160.72,160.77,160.47,160.73,815307.0,156.8625,156.9113,156.6185,156.8722,815307.0
2024-02-16 09:30:00,160.28,160.39,159.93,160.09,718533.0,156.433,156.5404,156.0914,156.2476,718533.0
2024-02-16 10:00:00,160.07,160.59,159.89,160.44,442055.0,156.2281,156.7356,156.0524,156.5892,442055.0
2024-02-16 10:30:00,160.41,160.61,160.31,160.52,227735.0,156.5599,156.7551,156.4623,156.6673,227735.0
2024-02-16 11:00:00,160.54,160.8,160.47,160.8,210979.0,156.6868,156.9406,156.6185,156.9406,210979.0
2024-02-16 11:30:00,160.8,160.95,160.68,160.87,223143.0,156.9406,157.087,156.8234,157.0089,223143.0
2024-02-16 12:00:00,160.85,160.95,160.72,160.94,219976.0,156.9894,157.087,156.8625,157.0772,219976.0
2024-02-16 12:30:00,160.94,161.01,160.82,160.85,140930.0,157.0772,157.1455,156.9601,156.9894,140930.0
2024-02-16 13:00:00,160.86,160.98,160.58,160.93,232252.0,156.9991,157.1162,156.7258,157.0674,232252.0
2024-02-16 13:30:00,160.92,160.96,160.85,160.95,262470.0,157.0577,157.0967,156.9894,157.087,262470.0
2024-02-16 14:00:00,160.95,161.09,160.94,161.02,202633.0,157.087,157.2236,157.0772,157.1553,202633.0
2024-02-16 14:30:00,161.02,161.02,160.18,160.4,334514.0,157.1553,157.1553,156.3354,156.5502,334514.0
2024-02-16 15:00:00,160.39,160.45,160.25,160.4,291486.0,156.5404,156.599,156.4038,156.5502,291486.0
2024-02-16 15:30:00,160.4,160.45,159.88,160.03,748782.0,156.5502,156.599,156.0426,156.189,748782.0
2024-02-20 09:30:00,159.3,159.8,159.24,159.71,880545.0,155.4766,155.9646,155.418,155.8767,880545.0
2024-02-20 10:00:00,159.71,159.92,159.55,159.79,571377.0,155.8767,156.0817,155.7206,155.9548,571377.0
2024-02-20 10:30:00,159.81,159.96,159.61,159.83,307996.0,155.9743,156.1207,155.7791,155.9938,307996.0
2024-02-20 11:00:00,159.84,159.86,159.66,159.78,321812.0,156.0036,156.0231,155.8279,155.945,321812.0
2024-02-20 11:30:00,159.8,159.82,159.61,159.64,168253.0,155.9646,155.9841,155.7791,155.8084,168253.0
2024-02-20 12:00:00,159.64,159.64,159.37,159.42,215518.0,155.8084,155.8084,155.5449,155.5937,215518.0
2024-02-20 12:30:00,159.42,159.61,159.26,159.58,208759.0,155.5937,155.7791,155.4375,155.7498,208759.0
2024-02-20 13:00:00,159.58,159.64,159.41,159.48,101863.0,155.7498,155.8084,155.5839,155.6522,101863.0
2024-02-20 13:30:00,159.47,159.62,159.32,159.59,212910.0,155.6425,155.7889,155.4961,155.7596,212910.0
2024-02-20 14:00:00,159.58,159.64,159.37,159.62,258625.0,155.7498,155.8084,155.5449,155.7889,258625.0
2024-02-20 14:30:00,159.62,159.85,159.52,159.83,176732.0,155.7889,156.0134,155.6913,155.9938,176732.0
2024-02-20 15:00:00,159.84,159.85,159.62,159.77,199556.0,156.0036,156.0134,155.7889,155.9353,199556.0
2024-02-20 15:30:00,159.78,159.81,159.24,159.62,1247941.0,155.945,155.9743,155.418,155.7889,1247941.0
2024-02-21 09:30:00,159.2,159.49,158.92,159.28,392834.0,155.379,155.662,155.1057,155.457,392834.0
2024-02-21 10:00:00,159.29,159.51,159.2,159.41,461559.0,155.4668,155.6815,155.379,155.5839,461559.0
2024-02-21 10:30:00,159.39,159.46,159.25,159.37,179407.0,155.5644,155.6327,155.4278,155.5449,179407.0
2024-02-21 11:00:00,159.4,159.66,159.38,159.52,144670.0,155.5742,155.8279,155.5546,155.6913,144670.0
2024-02-21 11:30:00,159.52,159.63,159.37,159.6,140632.0,155.6913,155.7986,155.5449,155.7694,140632.0
2024-02-21 12:00:00,159.61,159.62,159.44,159.5,166157.0,155.7791,155.7889,155.6132,155.6718,166157.0
2024-02-21 12:30:00,159.51,159.66,159.34,159.64,403665.0,155.6815,155.8279,155.5156,155.8084,403665.0
2024-02-21 13:00:00,159.64,159.65,159.26,159.58,314754.0,155.8084,155.8182,155.4375,155.7498,314754.0
2024-02-21 13:30:00,159.59,159.68,159.49,159.63,216809.0,155.7596,155.8474,155.662,155.7986,216809.0
2024-02-21 14:00:00,159.62,159.81,159.22,159.42,411061.0,155.7889,155.9743,155.3985,155.5937,411061.0
2024-02-21 14:30:00,159.4,159.45,159.24,159.41,337886.0,155.5742,155.623,155.418,155.5839,337886.0
2024-02-21 15:00:00,159.41,159.41,158.98,159.23,231151.0,155.5839,155.5839,155.1642,155.4082,231151.0
2024-02-21 15:30:00,159.24,160.03,159.21,159.98,534022.0,155.418,156.189,155.3887,156.1402,534022.0
2024-02-22 09:30:00,160.82,161.29,160.48,161.15,947509.0,156.9601,157.4188,156.6282,157.2822,947509.0
2024-02-22 10:00:00,161.16,161.28,160.85,161.01,554584.0,157.2919,157.409,156.9894,157.1455,554584.0
2024-02-22 10:30:00,161.02,161.09,160.85,161.03,911054.0,157.1553,157.2236,156.9894,157.165,911054.0
2024-02-22 11:00:00,161.04,161.3,160.95,161.24,608501.0,157.1748,157.4286,157.087,157.37,608501.0
2024-02-22 11:30:00,161.24,161.33,161.1,161.19,348025.0,157.37,157.4578,157.2334,157.3212,348025.0
2024-02-22 12:00:00,161.19,161.36,161.1,161.32,455117.0,157.3212,157.4871,157.2334,157.4481,455117.0
2024-02-22 12:30:00,161.33,161.48,161.26,161.45,386422.0,157.4578,157.6042,157.3895,157.575,386422.0
2024-02-22 13:00:00,161.45,161.58,161.26,161.58,456656.0,157.575,157.7018,157.3895,157.7018,456656.0
2024-02-22 13:30:00,161.58,161.7,161.35,161.66,726237.0,157.7018,157.819,157.4774,157.7799,726237.0
2024-02-22 14:00:00,161.65,161.98,161.63,161.97,222236.0,157.7702,158.0922,157.7506,158.0825,222236.0
2024-02-22 14:30:00,161.97,161.98,161.44,161.52,305672.0,158.0825,158.0922,157.5652,157.6433,305672.0
2024-02-22 15:00:00,161.49,161.79,161.48,161.73,376265.0,157.614,157.9068,157.6042,157.8482,376265.0
2024-02-22 15:30:00,161.73,161.86,161.57,161.59,755309.0,157.8482,157.9751,157.6921,157.7116,755309.0
2024-02-23 09:30:00,161.84,162.07,161.63,162.04,627313.0,157.9556,158.1801,157.7506,158.1508,627313.0
2024-02-23 10:00:00,162.05,162.23,161.84,162.11,312095.0,158.1605,158.3362,157.9556,158.2191,312095.0
2024-02-23 10:30:00,162.12,162.37,162.1,162.27,440406.0,158.2289,158.4729,158.2093,158.3753,440406.0
2024-02-23 11:00:00,162.27,162.29,161.88,162.06,546744.0,158.3753,158.3948,157.9946,158.1703,546744.0
2024-02-23 11:30:00,162.07,162.18,161.97,162.05,374390.0,158.1801,158.2874,158.0825,158.1605,374390.0
2024-02-23 12:00:00,162.04,162.3,162.03,162.14,239448.0,158.1508,158.4045,158.141,158.2484,239448.0
2024-02-23 12:30:00,162.13,162.24,162.01,162.21,352779.0,158.2386,158.346,158.1215,158.3167,352779.0
2024-02-23 13:00:00,162.21,162.36,162.12,162.35,530872.0,158.3167,158.4631,158.2289,158.4533,530872.0
2024-02-23 13:30:00,162.36,162.41,162.23,162.25,376152.0,158.4631,158.5119,158.3362,158.3557,376152.0
2024-02-23 14:00:00,162.26,162.28,161.96,162.0,352080.0,158.3655,158.385,158.0727,158.1118,352080.0
2024-02-23 14:30:00,162.01,162.13,161.99,162.11,285057.0,158.1215,158.2386,158.102,158.2191,285057.0
2024-02-23 15:00:00,162.12,162.2,162.04,162.09,180943.0,158.2289,158.3069,158.1508,158.1996,180943.0
2024-02-23 15:30:00,162.1,162.28,161.98,161.98,739817.0,158.2093,158.385,158.0922,158.0922,739817.0
2024-02-26 09:30:00,161.98,162.4,161.68,162.39,1176875.0,158.0922,158.5021,157.7994,158.4924,1176875.0
2024-02-26 10:00:00,162.41,162.41,161.76,161.94,497052.0,158.5119,158.5119,157.8775,158.0532,497052.0
2024-02-26 10:30:00,161.94,162.03,161.73,161.76,219302.0,158.0532,158.141,157.8482,157.8775,219302.0
2024-02-26 11:00:00,161.77,161.88,161.65,161.75,180609.0,157.8873,157.9946,157.7702,157.8678,180609.0
2024-02-26 11:30:00,161.75,161.91,161.63,161.86,160192.0,157.8678,158.0239,157.7506,157.9751,160192.0
2024-02-26 12:00:00,161.87,161.87,161.75,161.86,93957.0,157.9849,157.9849,157.8678,157.9751,93957.0
2024-02-26 12:30:00,161.85,161.85,161.64,161.72,204442.0,157.9654,157.9654,157.7604,157.8385,204442.0
2024-02-26 13:00:00,161.72,161.75,161.34,161.38,316359.0,157.8385,157.8678,157.4676,157.5066,316359.0
2024-02-26 13:30:00,161.38,161.49,161.23,161.49,278413.0,157.5066,157.614,157.3602,157.614,278413.0
2024-02-26 14:00:00,161.48,161.56,161.32,161.5,244563.0,157.6042,157.6823,157.4481,157.6238,244563.0
2024-02-26 14:30:00,161.5,161.56,161.37,161.51,197436.0,157.6238,157.6823,157.4969,157.6335,197436.0
2024-02-26 15:00:00,161.52,161.75,161.51,161.65,158632.0,157.6433,157.8678,157.6335,157.7702,158632.0
2024-02-26 15:30:00,161.65,161.72,161.29,161.33,616430.0,157.7702,157.8385,157.4188,157.4578,616430.0
2024-02-27 09:30:00,161.87,162.01,161.58,161.91,680284.0,157.9849,158.1215,157.7018,158.0239,680284.0
2024-02-27 10:00:00,161.92,162.02,161.64,161.88,273597.0,158.0337,158.1313,157.7604,157.9946,273597.0
2024-02-27 10:30:00,161.87,161.94,161.69,161.83,285881.0,157.9849,158.0532,157.8092,157.9458,285881.0
2024-02-27 11:00:00,161.83,161.91,161.78,161.84,255784.0,157.9458,158.0239,157.897,157.9556,255784.0
2024-02-27 11:30:00,161.85,161.91,161.77,161.88,179406.0,157.9654,158.0239,157.8873,157.9946,179406.0
2024-02-27 12:00:00,161.88,161.91,161.73,161.76,173717.0,157.9946,158.0239,157.8482,157.8775,173717.0
2024-02-27 12:30:00,161.75,161.85,161.71,161.73,99866.0,157.8678,157.9654,157.8287,157.8482,99866.0
2024-02-27 13:00:00,161.72,161.88,161.65,161.75,168138.0,157.8385,157.9946,157.7702,157.8678,168138.0
2024-02-27 13:30:00,161.75,161.85,161.71,161.78,110615.0,157.8678,157.9654,157.8287,157.897,110615.0
2024-02-27 14:00:00,161.79,161.83,161.67,161.69,87128.0,157.9068,157.9458,157.7897,157.8092,87128.0
2024-02-27 14:30:00,161.7,161.75,161.52,161.71,317099.0,157.819,157.8678,157.6433,157.8287,317099.0
2024-02-27 15:00:00,161.71,161.9,161.69,161.86,295975.0,157.8287,158.0142,157.8092,157.9751,295975.0
2024-02-27 15:30:00,161.86,162.11,161.78,162.04,593214.0,157.9751,158.2191,157.897,158.1508,593214.0
2024-02-28 09:30:00,161.67,162.08,161.49,161.99,374466.0,157.7897,158.1898,157.614,158.102,374466.0
2024-02-28 10:00:00,162.04,162.23,161.95,162.09,458313.0,158.1508,158.3362,158.063,158.1996,458313.0
2024-02-28 10:30:00,162.09,162.44,162.06,162.42,168901.0,158.1996,158.5412,158.1703,158.5217,168901.0
2024-02-28 11:00:00,162.43,162.49,162.16,162.22,249375.0,158.5314,158.59,158.2679,158.3265,249375.0
2024-02-28 11:30:00,162.25,162.28,162.07,162.22,152138.0,158.3557,158.385,158.1801,158.3265,152138.0
2024-02-28 12:00:00,162.22,162.27,162.06,162.1,112034.0,158.3265,158.3753,158.1703,158.2093,112034.0
2024-02-28 12:30:00,162.09,162.18,161.99,162.13,160657.0,158.1996,158.2874,158.102,158.2386,160657.0
2024-02-28 13:00:00,162.12,162.34,162.02,162.34,122295.0,158.2289,158.4436,158.1313,158.4436,122295.0
2024-02-28 13:30:00,162.36,162.41,162.31,162.37,175980.0,158.4631,158.5119,158.4143,158.4729,175980.0
2024-02-28 14:00:00,162.38,162.4,162.01,162.14,202912.0,158.4826,158.5021,158.1215,158.2484,202912.0
2024-02-28 14:30:00,162.13,162.13,161.95,162.09,251039.0,158.2386,158.2386,158.063,158.1996,251039.0
2024-02-28 15:00:00,162.1,162.22,161.98,162.08,405660.0,158.2093,158.3265,158.0922,158.1898,405660.0
2024-02-28 15:30:00,162.09,162.14,161.84,162.1,623577.0,158.1996,158.2484,157.9556,158.2093,623577.0
2024-02-29 09:30:00,162.89,163.22,162.68,162.94,352388.0,158.9804,159.3025,158.7754,159.0292,352388.0
2024-02-29 10:00:00,162.96,162.98,162.27,162.66,628639.0,159.0487,159.0682,158.3753,158.7559,628639.0
2024-02-29 10:30:00,162.65,162.73,162.48,162.7,392535.0,158.7461,158.8242,158.5802,158.7949,392535.0
2024-02-29 11:00:00,162.71,162.77,162.62,162.63,229077.0,158.8047,158.8633,158.7169,158.7266,229077.0
2024-02-29 11:30:00,162.62,162.62,162.11,162.41,246457.0,158.7169,158.7169,158.2191,158.5119,246457.0
2024-02-29 12:00:00,162.4,162.52,162.33,162.39,149215.0,158.5021,158.6193,158.4338,158.4924,149215.0
2024-02-29 12:30:00,162.39,162.72,162.39,162.69,133203.0,158.4924,158.8145,158.4924,158.7852,133203.0
2024-02-29 13:00:00,162.69,162.81,162.65,162.78,117202.0,158.7852,158.9023,158.7461,158.873,117202.0
2024-02-29 13:30:00,162.79,162.92,162.75,162.88,162581.0,158.8828,159.0097,158.8437,158.9706,162581.0
2024-02-29 14:00:00,162.89,162.96,162.73,162.78,298827.0,158.9804,159.0487,158.8242,158.873,298827.0
2024-02-29 14:30:00,162.79,162.87,162.59,162.72,200010.0,158.8828,158.9609,158.6876,158.8145,200010.0
2024-02-29 15:00:00,162.73,162.85,162.69,162.83,396991.0,158.8242,158.9413,158.7852,158.9218,396991.0
2024-02-29 15:30:00,162.83,163.19,162.76,162.78,1761490.0,158.9218,159.2732,158.8535,158.873,1761490.0
2024-03-01 09:30:00,163.0,163.1,162.23,162.57,1044420.0,159.0877,159.1853,158.3362,158.6681,1044420.0
2024-03-01 10:00:00,162.61,163.46,162.54,163.46,552824.0,158.7071,159.5367,158.6388,159.5367,552824.0
2024-03-01 10:30:00,163.46,163.63,163.22,163.59,295553.0,159.5367,159.7026,159.3025,159.6636,295553.0
2024-03-01 11:00:00,163.59,163.73,163.34,163.34,439285.0,159.6636,159.8002,159.4196,159.4196,439285.0
2024-03-01 11:30:00,163.34,163.59,163.18,163.53,554225.0,159.4196,159.6636,159.2634,159.605,554225.0
2024-03-01 12:00:00,163.55,163.73,163.48,163.66,226165.0,159.6245,159.8002,159.5562,159.7319,226165.0
2024-03-01 12:30:00,163.67,163.76,163.6,163.62,262876.0,159.7417,159.8295,159.6733,159.6929,262876.0
2024-03-01 13:00:00,163.62,163.67,163.53,163.6,131825.0,159.6929,159.7417,159.605,159.6733,131825.0
2024-03-01 13:30:00,163.6,163.75,163.54,163.73,77509.0,159.6733,159.8197,159.6148,159.8002,77509.0
2024-03-01 14:00:00,163.73,163.89,163.71,163.89,557732.0,159.8002,159.9564,159.7807,159.9564,557732.0
2024-03-01 14:30:00,163.89,163.93,163.8,163.89,128770.0,159.9564,159.9954,159.8685,159.9564,128770.0
2024-03-01 15:00:00,163.9,163.9,163.68,163.86,328411.0,159.9661,159.9661,159.7514,159.9271,328411.0
2024-03-01 15:30:00,163.86,164.0,163.76,163.88,743927.0,159.9271,160.0637,159.8295,159.9466,743927.0
2024-03-04 09:30:00,163.84,164.3,163.84,164.27,485560.0,159.9076,160.3565,159.9076,160.3273,485560.0
2024-03-04 10:00:00,164.28,164.3,163.94,164.19,289802.0,160.337,160.3565,160.0052,160.2492,289802.0
2024-03-04 10:30:00,164.18,164.28,164.12,164.19,329607.0,160.2394,160.337,160.1809,160.2492,329607.0
2024-03-04 11:00:00,164.19,164.39,164.17,164.28,124093.0,160.2492,160.4444,160.2297,160.337,124093.0
2024-03-04 11:30:00,164.27,164.49,164.27,164.47,80777.0,160.3273,160.542,160.3273,160.5225,80777.0
2024-03-04 12:00:00,164.48,164.49,164.39,164.48,141668.0,160.5322,160.542,160.4444,160.5322,141668.0
2024-03-04 12:30:00,164.47,164.5,164.4,164.43,368733.0,160.5225,160.5517,160.4541,160.4834,368733.0
2024-03-04 13:00:00,164.44,164.53,164.31,164.37,86809.0,160.4932,160.581,160.3663,160.4249,86809.0
2024-03-04 13:30:00,164.36,164.43,164.32,164.36,66237.0,160.4151,160.4834,160.3761,160.4151,66237.0
2024-03-04 14:00:00,164.36,164.42,164.25,164.35,110602.0,160.4151,160.4737,160.3077,160.4053,110602.0
2024-03-04 14:30:00,164.36,164.7,164.32,164.63,294399.0,160.4151,160.7469,160.3761,160.6786,294399.0
2024-03-04 15:00:00,164.63,164.69,164.46,164.48,581032.0,160.6786,160.7372,160.5127,160.5322,581032.0
2024-03-04 15:30:00,164.49,164.51,164.21,164.28,1121925.0,160.542,160.5615,160.2687,160.337,1121925.0
2024-03-05 09:30:00,163.96,164.41,163.85,164.29,803317.0,160.0247,160.4639,159.9173,160.3468,803317.0
2024-03-05 10:00:00,164.3,164.67,163.96,164.15,725261.0,160.3565,160.7177,160.0247,160.2101,725261.0
2024-03-05 10:30:00,164.17,164.34,164.02,164.22,514637.0,160.2297,160.3956,160.0833,160.2785,514637.0
2024-03-05 11:00:00,164.21,164.24,163.89,164.05,344477.0,160.2687,160.298,159.9564,160.1125,344477.0
2024-03-05 11:30:00,164.06,164.19,163.77,163.97,259290.0,160.1223,160.2492,159.8393,160.0345,259290.0
2024-03-05 12:00:00,163.96,164.06,163.88,164.02,201039.0,160.0247,160.1223,159.9466,160.0833,201039.0
2024-03-05 12:30:00,164.02,164.07,163.82,163.99,217066.0,160.0833,160.1321,159.8881,160.054,217066.0
2024-03-05 13:00:00,164.0,164.08,163.89,164.04,90686.0,160.0637,160.1418,159.9564,160.1028,90686.0
2024-03-05 13:30:00,164.04,164.14,163.7,163.72,330983.0,160.1028,160.2004,159.7709,159.7905,330983.0
2024-03-05 14:00:00,163.71,163.8,163.62,163.74,157591.0,159.7807,159.8685,159.6929,159.81,157591.0
2024-03-05 14:30:00,163.74,163.75,163.13,163.2,214020.0,159.81,159.8197,159.2146,159.2829,214020.0
2024-03-05 15:00:00,163.19,163.23,162.9,162.91,416319.0,159.2732,159.3122,158.9901,158.9999,416319.0
2024-03-05 15:30:00,162.91,163.52,162.86,163.45,892893.0,158.9999,159.5953,158.9511,159.5269,892893.0
2024-03-06 09:30:00,164.37,164.63,164.06,164.52,514407.0,160.4249,160.6786,160.1223,160.5713,514407.0
2024-03-06 10:00:00,164.51,164.52,164.13,164.34,354991.0,160.5615,160.5713,160.1906,160.3956,354991.0
2024-03-06 10:30:00,164.31,164.57,164.24,164.56,153054.0,160.3663,160.6201,160.298,160.6103,153054.0
2024-03-06 11:00:00,164.56,164.81,164.53,164.81,163237.0,160.6103,160.8543,160.581,160.8543,163237.0
2024-03-06 11:30:00,164.82,164.96,164.6,164.67,261315.0,160.8641,161.0007,160.6493,160.7177,261315.0
2024-03-06 12:00:00,164.68,164.93,164.64,164.89,282540.0,160.7274,160.9714,160.6884,160.9324,282540.0
2024-03-06 12:30:00,164.89,164.97,164.73,164.8,341852.0,160.9324,161.0105,160.7762,160.8445,341852.0
2024-03-06 13:00:00,164.81,164.9,164.7,164.89,183661.0,160.8543,160.9421,160.7469,160.9324,183661.0
2024-03-06 13:30:00,164.89,164.9,164.04,164.33,411000.0,160.9324,160.9421,160.1028,160.3858,411000.0
2024-03-06 14:00:00,164.32,164.46,163.9,164.39,460187.0,160.3761,160.5127,159.9661,160.4444,460187.0
2024-03-06 14:30:00,164.4,164.46,164.05,164.25,264990.0,160.4541,160.5127,160.1125,160.3077,264990.0
2024-03-06 15:00:00,164.24,164.37,164.08,164.27,203247.0,160.298,160.4249,160.1418,160.3273,203247.0
2024-03-06 15:30:00,164.28,164.59,164.09,164.46,511805.0,160.337,160.6396,160.1516,160.5127,511805.0
2024-03-07 09:30:00,165.42,165.82,165.38,165.78,523472.0,161.4497,161.8401,161.4106,161.801,523472.0
2024-03-07 10:00:00,165.78,165.81,165.51,165.79,1410636.0,161.801,161.8303,161.5375,161.8108,1410636.0
2024-03-07 10:30:00,165.8,165.9,165.69,165.8,292904.0,161.8205,161.9181,161.7132,161.8205,292904.0
2024-03-07 11:00:00,165.8,165.8,165.45,165.55,178251.0,161.8205,161.8205,161.4789,161.5765,178251.0
2024-03-07 11:30:00,165.54,165.59,165.31,165.59,185864.0,161.5668,161.6156,161.3423,161.6156,185864.0
2024-03-07 12:00:00,165.6,165.64,165.46,165.53,126222.0,161.6253,161.6644,161.4887,161.557,126222.0
2024-03-07 12:30:00,165.53,165.61,165.44,165.59,181147.0,161.557,161.6351,161.4692,161.6156,181147.0
2024-03-07 13:00:00,165.59,165.78,165.56,165.75,584943.0,161.6156,161.801,161.5863,161.7717,584943.0
2024-03-07 13:30:00,165.75,165.97,165.7,165.92,201256.0,161.7717,161.9865,161.7229,161.9377,201256.0
2024-03-07 14:00:00,165.93,165.93,165.7,165.72,154852.0,161.9474,161.9474,161.7229,161.7425,154852.0
2024-03-07 14:30:00,165.72,165.79,165.65,165.72,138430.0,161.7425,161.8108,161.6741,161.7425,138430.0
2024-03-07 15:00:00,165.72,165.74,165.53,165.65,302798.0,161.7425,161.762,161.557,161.6741,302798.0
2024-03-07 15:30:00,165.65,165.93,165.63,165.7,803410.0,161.6741,161.9474,161.6546,161.7229,803410.0
2024-03-08 09:30:00,166.16,166.72,166.04,166.58,806361.0,162.1719,162.7185,162.0548,162.5818,806361.0
2024-03-08 10:00:00,166.54,166.59,166.14,166.16,201691.0,162.5428,162.5916,162.1524,162.1719,201691.0
2024-03-08 10:30:00,166.17,166.46,166.04,166.39,432713.0,162.1817,162.4647,162.0548,162.3964,432713.0
2024-03-08 11:00:00,166.39,166.4,166.01,166.02,720793.0,162.3964,162.4061,162.0255,162.0353,720793.0
2024-03-08 11:30:00,166.03,166.22,165.93,165.97,574148.0,162.045,162.2305,161.9474,161.9865,574148.0
2024-03-08 12:00:00,165.95,166.2,165.92,166.03,386148.0,161.9669,162.2109,161.9377,162.045,386148.0
2024-03-08 12:30:00,166.05,166.17,165.65,165.82,371585.0,162.0645,162.1817,161.6741,161.8401,371585.0
2024-03-08 13:00:00,165.81,165.91,165.62,165.78,967755.0,161.8303,161.9279,161.6449,161.801,967755.0
2024-03-08 13:30:00,165.77,165.78,165.28,165.39,313483.0,161.7913,161.801,161.313,161.4204,313483.0
2024-03-08 14:00:00,165.39,165.92,165.38,165.89,345052.0,161.4204,161.9377,161.4106,161.9084,345052.0
2024-03-08 14:30:00,165.89,166.11,165.86,165.95,240353.0,161.9084,162.1231,161.8791,161.9669,240353.0
2024-03-08 15:00:00,165.94,166.05,165.45,165.48,368710.0,161.9572,162.0645,161.4789,161.5082,368710.0
2024-03-08 15:30:00,165.47,165.7,165.45,165.49,1232462.0,161.4985,161.7229,161.4789,161.518,1232462.0
2024-03-11 09:30:00,165.16,165.72,164.96,165.0,740310.0,161.1959,161.7425,161.0007,161.0397,740310.0
2024-03-11 10:00:00,165.02,165.02,164.63,164.73,271164.0,161.0593,161.0593,160.6786,160.7762,271164.0
2024-03-11 10:30:00,164.72,165.12,164.65,165.12,309711.0,160.7665,161.1569,160.6981,161.1569,309711.0
2024-03-11 11:00:00,165.12,165.14,164.83,164.84,339143.0,161.1569,161.1764,160.8738,160.8836,339143.0
2024-03-11 11:30:00,164.86,165.18,164.77,165.17,110840.0,160.9031,161.2154,160.8153,161.2057,110840.0
2024-03-11 12:00:00,165.17,165.31,165.02,165.28,562835.0,161.2057,161.3423,161.0593,161.313,562835.0
2024-03-11 12:30:00,165.3,165.5,165.28,165.42,136535.0,161.3325,161.5277,161.313,161.4497,136535.0
2024-03-11 13:00:00,165.41,165.63,165.3,165.6,192172.0,161.4399,161.6546,161.3325,161.6253,192172.0
2024-03-11 13:30:00,165.61,165.66,165.43,165.6,76594.0,161.6351,161.6839,161.4594,161.6253,76594.0
2024-03-11 14:00:00,165.62,165.62,165.43,165.59,70681.0,161.6449,161.6449,161.4594,161.6156,70681.0
2024-03-11 14:30:00,165.59,165.73,165.53,165.72,94644.0,161.6156,161.7522,161.557,161.7425,94644.0
2024-03-11 15:00:00,165.72,165.76,165.62,165.62,349529.0,161.7425,161.7815,161.6449,161.6449,349529.0
2024-03-11 15:30:00,165.61,165.82,165.54,165.72,719182.0,161.6351,161.8401,161.5668,161.7425,719182.0
2024-03-12 09:30:00,166.02,166.04,165.24,165.99,509715.0,162.0353,162.0548,161.274,162.006,509715.0
2024-03-12 10:00:00,166.0,166.16,165.69,166.13,291307.0,162.0157,162.1719,161.7132,162.1426,291307.0
2024-03-12 10:30:00,166.13,166.46,166.05,166.32,376626.0,162.1426,162.4647,162.0645,162.3281,376626.0
2024-03-12 11:00:00,166.31,166.41,166.13,166.16,352796.0,162.3183,162.4159,162.1426,162.1719,352796.0
2024-03-12 11:30:00,166.16,166.25,165.86,166.08,803497.0,162.1719,162.2597,161.8791,162.0938,803497.0
2024-03-12 12:00:00,166.09,166.1,165.75,165.78,228368.0,162.1036,162.1133,161.7717,161.801,228368.0
2024-03-12 12:30:00,165.78,165.79,165.33,165.61,432735.0,161.801,161.8108,161.3618,161.6351,432735.0
2024-03-12 13:00:00,165.61,165.69,165.25,165.53,478791.0,161.6351,161.7132,161.2837,161.557,478791.0
2024-03-12 13:30:00,165.55,165.89,165.54,165.86,156909.0,161.5765,161.9084,161.5668,161.8791,156909.0
2024-03-12 14:00:00,165.88,166.04,165.79,166.03,184876.0,161.8986,162.0548,161.8108,162.045,184876.0
2024-03-12 14:30:00,166.05,166.25,165.84,166.16,238354.0,162.0645,162.2597,161.8596,162.1719,238354.0
2024-03-12 15:00:00,166.17,166.31,166.09,166.3,215452.0,162.1817,162.3183,162.1036,162.3085,215452.0
2024-03-12 15:30:00,166.29,166.33,166.04,166.13,824368.0,162.2988,162.3378,162.0548,162.1426,824368.0
2024-03-13 09:30:00,166.27,166.82,166.27,166.66,623049.0,162.2793,162.8161,162.2793,162.6599,623049.0
2024-03-13 10:00:00,166.64,166.81,166.57,166.78,255581.0,162.6404,162.8063,162.5721,162.777,255581.0
2024-03-13 10:30:00,166.78,166.8,166.42,166.56,187431.0,162.777,162.7965,162.4257,162.5623,187431.0
2024-03-13 11:00:00,166.55,166.67,166.48,166.53,145363.0,162.5525,162.6697,162.4842,162.533,145363.0
2024-03-13 11:30:00,166.53,166.65,166.47,166.59,138797.0,162.533,162.6501,162.4745,162.5916,138797.0
2024-03-13 12:00:00,166.58,166.64,166.52,166.54,87813.0,162.5818,162.6404,162.5233,162.5428,87813.0
2024-03-13 12:30:00,166.53,166.68,166.5,166.55,119207.0,162.533,162.6794,162.5037,162.5525,119207.0
2024-03-13 13:00:00,166.53,166.74,166.47,166.67,220721.0,162.533,162.738,162.4745,162.6697,220721.0
2024-03-13 13:30:00,166.68,166.69,166.51,166.61,133519.0,162.6794,162.6892,162.5135,162.6111,133519.0
2024-03-13 14:00:00,166.6,166.62,166.52,166.54,86812.0,162.6013,162.6209,162.5233,162.5428,86812.0
2024-03-13 14:30:00,166.55,166.6,166.32,166.33,94420.0,162.5525,162.6013,162.3281,162.3378,94420.0
2024-03-13 15:00:00,166.33,166.34,165.73,165.91,352662.0,162.3378,162.3476,161.7522,161.9279,352662.0
2024-03-13 15:30:00,165.92,166.28,165.9,166.23,919769.0,161.9377,162.289,161.9181,162.2402,919769.0
2024-03-14 09:30:00,166.07,166.35,164.87,164.9,515487.0,162.0841,162.3573,160.9129,160.9421,515487.0
2024-03-14 10:00:00,164.89,165.11,164.69,164.77,376166.0,160.9324,161.1471,160.7372,160.8153,376166.0
2024-03-14 10:30:00,164.77,164.96,164.54,164.67,324629.0,160.8153,161.0007,160.5908,160.7177,324629.0
2024-03-14 11:00:00,164.68,164.84,164.44,164.54,708717.0,160.7274,160.8836,160.4932,160.5908,708717.0
2024-03-14 11:30:00,164.55,164.86,164.45,164.84,526752.0,160.6005,160.9031,160.5029,160.8836,526752.0
2024-03-14 12:00:00,164.86,164.89,164.62,164.81,259615.0,160.9031,160.9324,160.6689,160.8543,259615.0
2024-03-14 12:30:00,164.81,164.88,164.55,164.56,168683.0,160.8543,160.9226,160.6005,160.6103,168683.0
2024-03-14 13:00:00,164.56,164.62,164.2,164.22,238463.0,160.6103,160.6689,160.2589,160.2785,238463.0
2024-03-14 13:30:00,164.2,164.58,164.07,164.58,186202.0,160.2589,160.6298,160.1321,160.6298,186202.0
2024-03-14 14:00:00,164.59,164.7,164.54,164.56,399205.0,160.6396,160.7469,160.5908,160.6103,399205.0
2024-03-14 14:30:00,164.56,164.59,164.33,164.36,609314.0,160.6103,160.6396,160.3858,160.4151,609314.0
2024-03-14 15:00:00,164.35,164.35,163.87,163.97,743937.0,160.4053,160.4053,159.9369,160.0345,743937.0
2024-03-14 15:30:00,163.97,164.74,163.69,164.74,1262399.0,160.0345,160.786,159.7612,160.786,1262399.0
2024-03-15 09:30:00,163.67,164.86,163.66,164.39,622739.0,159.7417,160.9031,159.7319,160.4444,622739.0
2024-03-15 10:00:00,164.39,164.68,164.14,164.61,320752.0,160.4444,160.7274,160.2004,160.6591,320752.0
2024-03-15 10:30:00,164.59,164.98,164.54,164.85,300318.0,160.6396,161.0202,160.5908,160.8933,300318.0
2024-03-15 11:00:00,164.87,164.9,164.55,164.72,1263157.0,160.9129,160.9421,160.6005,160.7665,1263157.0
2024-03-15 11:30:00,164.7,164.77,164.4,164.47,260706.0,160.7469,160.8153,160.4541,160.5225,260706.0
2024-03-15 12:00:00,164.47,164.52,164.32,164.37,270913.0,160.5225,160.5713,160.3761,160.4249,270913.0
2024-03-15 12:30:00,164.37,164.5,164.12,164.14,259152.0,160.4249,160.5517,160.1809,160.2004,259152.0
2024-03-15 13:00:00,164.13,164.53,164.11,164.43,278750.0,160.1906,160.581,160.1711,160.4834,278750.0
2024-03-15 13:30:00,164.41,164.49,164.32,164.47,200531.0,160.4639,160.542,160.3761,160.5225,200531.0
2024-03-15 14:00:00,164.47,164.51,164.23,164.33,433428.0,160.5225,160.5615,160.2882,160.3858,433428.0
2024-03-15 14:30:00,164.33,164.57,164.26,164.53,401790.0,160.3858,160.6201,160.3175,160.581,401790.0
2024-03-15 15:00:00,164.54,164.6,164.41,164.53,278191.0,160.5908,160.6493,160.4639,160.581,278191.0
2024-03-15 15:30:00,164.52,164.57,164.28,164.42,631004.0,160.5713,160.6201,160.337,160.4737,631004.0
2024-03-18 09:30:00,164.33,164.59,163.69,164.17,372238.0,161.0502,161.305,160.423,160.8934,372238.0
2024-03-18 10:00:00,164.18,164.46,164.08,164.31,285053.0,160.9032,161.1776,160.8052,161.0306,285053.0
2024-03-18 10:30:00,164.28,164.46,164.23,164.41,166807.0,161.0012,161.1776,160.9522,161.1286,166807.0
2024-03-18 11:00:00,164.41,164.58,164.36,164.57,142986.0,161.1286,161.2952,161.0796,161.2854,142986.0
2024-03-18 11:30:00,164.58,164.64,164.44,164.6,220800.0,161.2952,161.354,161.158,161.3148,220800.0
2024-03-18 12:00:00,164.6,164.65,164.44,164.64,113688.0,161.3148,161.3638,161.158,161.354,113688.0
2024-03-18 12:30:00,164.64,164.7,164.54,164.62,105798.0,161.354,161.4128,161.256,161.3344,105798.0
2024-03-18 13:00:00,164.61,164.74,164.6,164.71,239891.0,161.3246,161.452,161.3148,161.4226,239891.0
2024-03-18 13:30:00,164.72,164.72,164.51,164.61,152117.0,161.4324,161.4324,161.2266,161.3246,152117.0
2024-03-18 14:00:00,164.61,164.66,164.49,164.58,171477.0,161.3246,161.3736,161.207,161.2952,171477.0
2024-03-18 14:30:00,164.58,164.64,164.39,164.53,318678.0,161.2952,161.354,161.109,161.2462,318678.0
2024-03-18 15:00:00,164.52,164.58,164.43,164.45,163193.0,161.2364,161.2952,161.1482,161.1678,163193.0
2024-03-18 15:30:00,164.45,164.5,164.08,164.2,635584.0,161.1678,161.2168,160.8052,160.9228,635584.0
2024-03-19 09:30:00,164.17,164.68,164.04,164.36,603375.0,160.8934,161.3932,160.766,161.0796,603375.0
2024-03-19 10:00:00,164.36,164.42,164.08,164.13,177370.0,161.0796,161.1384,160.8052,160.8542,177370.0
2024-03-19 10:30:00,164.14,164.27,164.06,164.22,937325.0,160.864,160.9914,160.7856,160.9424,937325.0
2024-03-19 11:00:00,164.21,164.36,164.17,164.33,258168.0,160.9326,161.0796,160.8934,161.0502,258168.0
2024-03-19 11:30:00,164.32,164.54,164.31,164.53,267789.0,161.0404,161.256,161.0306,161.2462,267789.0
2024-03-19 12:00:00,164.53,164.77,164.49,164.71,116553.0,161.2462,161.4814,161.207,161.4226,116553.0
2024-03-19 12:30:00,164.74,164.95,164.74,164.85,176430.0,161.452,161.6579,161.452,161.5598,176430.0
2024-03-19 13:00:00,164.86,165.03,164.73,164.87,359356.0,161.5696,161.7363,161.4422,161.5795,359356.0
2024-03-19 13:30:00,164.87,164.92,164.77,164.83,147638.0,161.5795,161.6285,161.4814,161.5402,147638.0
2024-03-19 14:00:00,164.82,164.89,164.68,164.87,330182.0,161.5304,161.5991,161.3932,161.5795,330182.0
2024-03-19 14:30:00,164.88,165.0,164.79,164.84,250493.0,161.5893,161.7069,161.501,161.55,250493.0
2024-03-19 15:00:00,164.83,164.91,164.77,164.86,205039.0,161.5402,161.6187,161.4814,161.5696,205039.0
2024-03-19 15:30:00,164.86,165.21,164.81,165.15,552868.0,161.5696,161.9127,161.5206,161.8539,552868.0
2024-03-20 09:30:00,165.08,165.33,164.8,165.28,237623.0,161.7853,162.0303,161.5108,161.9813,237623.0
2024-03-20 10:00:00,165.26,165.54,165.19,165.53,90963.0,161.9617,162.2361,161.8931,162.2263,90963.0
2024-03-20 10:30:00,165.54,165.57,165.36,165.5,121924.0,162.2361,162.2655,162.0597,162.1969,121924.0
2024-03-20 11:00:00,165.51,165.57,165.38,165.49,419925.0,162.2067,162.2655,162.0793,162.1871,419925.0
2024-03-20 11:30:00,165.48,165.49,165.27,165.33,135727.0,162.1773,162.1871,161.9715,162.0303,135727.0
2024-03-20 12:00:00,165.32,165.37,165.27,165.3,85602.0,162.0205,162.0695,161.9715,162.0009,85602.0
2024-03-20 12:30:00,165.29,165.36,165.2,165.33,128393.0,161.9911,162.0597,161.9029,162.0303,128393.0
2024-03-20 13:00:00,165.32,165.32,165.13,165.19,95739.0,162.0205,162.0205,161.8343,161.8931,95739.0
2024-03-20 13:30:00,165.18,165.23,165.06,165.13,116822.0,161.8833,161.9323,161.7657,161.8343,116822.0
2024-03-20 14:00:00,165.15,165.98,165.14,165.62,511631.0,161.8539,162.6673,161.8441,162.3145,511631.0
2024-03-20 14:30:00,165.66,166.39,165.07,166.13,422652.0,162.3537,163.0691,161.7755,162.8143,422652.0
2024-03-20 15:00:00,166.16,166.7,166.06,166.64,540369.0,162.8437,163.3729,162.7457,163.3141,540369.0
2024-03-20 15:30:00,166.63,166.73,166.09,166.55,932977.0,163.3043,163.4023,162.7751,163.2259,932977.0
2024-03-21 09:30:00,167.34,167.79,167.16,167.75,658339.0,164.0002,164.4412,163.8237,164.402,658339.0
2024-03-21 10:00:00,167.75,167.92,167.59,167.9,273544.0,164.402,164.5686,164.2452,164.549,273544.0
2024-03-21 10:30:00,167.9,168.16,167.79,168.16,742295.0,164.549,164.8038,164.4412,164.8038,742295.0
2024-03-21 11:00:00,168.17,168.18,167.78,167.85,507862.0,164.8136,164.8234,164.4314,164.5,507862.0
2024-03-21 11:30:00,167.84,168.06,167.81,168.03,277078.0,164.4902,164.7058,164.4608,164.6764,277078.0
2024-03-21 12:00:00,168.03,168.03,167.88,167.95,244402.0,164.6764,164.6764,164.5294,164.598,244402.0
2024-03-21 12:30:00,167.95,167.98,167.79,167.95,230663.0,164.598,164.6274,164.4412,164.598,230663.0
2024-03-21 13:00:00,167.94,167.94,167.79,167.86,299101.0,164.5882,164.5882,164.4412,164.5098,299101.0
2024-03-21 13:30:00,167.85,167.92,167.79,167.81,207632.0,164.5,164.5686,164.4412,164.4608,207632.0
2024-03-21 14:00:00,167.8,167.97,167.79,167.95,272766.0,164.451,164.6176,164.4412,164.598,272766.0
2024-03-21 14:30:00,167.96,167.96,167.73,167.8,309980.0,164.6078,164.6078,164.3824,164.451,309980.0
2024-03-21 15:00:00,167.8,168.01,167.79,168.0,209142.0,164.451,164.6568,164.4412,164.647,209142.0
2024-03-21 15:30:00,168.0,168.07,167.71,167.73,681414.0,164.647,164.7156,164.3628,164.3824,681414.0
2024-03-22 09:30:00,167.8,168.0,167.45,167.45,381939.0,164.451,164.647,164.108,164.108,381939.0
2024-03-22 10:00:00,167.47,167.57,167.13,167.23,236065.0,164.1276,164.2256,163.7943,163.8923,236065.0
2024-03-22 10:30:00,167.22,167.23,166.85,166.86,211921.0,163.8825,163.8923,163.5199,163.5297,211921.0
2024-03-22 11:00:00,166.87,167.01,166.86,167.01,133396.0,163.5395,163.6767,163.5297,163.6767,133396.0
2024-03-22 11:30:00,167.02,167.06,166.85,166.9,63545.0,163.6865,163.7257,163.5199,163.5689,63545.0
2024-03-22 12:00:00,166.89,166.89,166.73,166.79,68383.0,163.5591,163.5591,163.4023,163.4611,68383.0
2024-03-22 12:30:00,166.78,166.79,166.67,166.71,404128.0,163.4513,163.4611,163.3435,163.3827,404128.0
2024-03-22 13:00:00,166.7,166.84,166.6,166.81,142935.0,163.3729,163.5101,163.2749,163.4807,142935.0
2024-03-22 13:30:00,166.81,166.98,166.79,166.97,75321.0,163.4807,163.6473,163.4611,163.6375,75321.0
2024-03-22 14:00:00,166.96,166.99,166.88,166.98,161340.0,163.6277,163.6571,163.5493,163.6473,161340.0
2024-03-22 14:30:00,166.98,166.98,166.85,166.96,84577.0,163.6473,163.6473,163.5199,163.6277,84577.0
2024-03-22 15:00:00,166.96,166.96,166.63,166.81,108177.0,163.6277,163.6277,163.3043,163.4807,108177.0
2024-03-22 15:30:00,166.81,166.96,166.62,166.64,410835.0,163.4807,163.6277,163.2945,163.3141,410835.0
2024-03-25 09:30:00,166.63,167.05,166.6,166.72,337605.0,163.3043,163.7159,163.2749,163.3925,337605.0
2024-03-25 10:00:00,166.7,166.73,166.51,166.54,115122.0,163.3729,163.4023,163.1867,163.2161,115122.0
2024-03-25 10:30:00,166.53,166.66,166.38,166.65,277043.0,163.2063,163.3337,163.0593,163.3239,277043.0
2024-03-25 11:00:00,166.66,166.7,166.59,166.69,302638.0,163.3337,163.3729,163.2651,163.3631,302638.0
2024-03-25 11:30:00,166.68,166.73,166.59,166.64,121329.0,163.3533,163.4023,163.2651,163.3141,121329.0
2024-03-25 12:00:00,166.64,166.68,166.56,166.63,89742.0,163.3141,163.3533,163.2357,163.3043,89742.0
2024-03-25 12:30:00,166.63,166.63,166.48,166.54,65124.0,163.3043,163.3043,163.1573,163.2161,65124.0
2024-03-25 13:00:00,166.53,166.55,166.4,166.49,103101.0,163.2063,163.2259,163.0789,163.1671,103101.0
2024-03-25 13:30:00,166.47,166.57,166.46,166.56,97680.0,163.1475,163.2455,163.1377,163.2357,97680.0
2024-03-25 14:00:00,166.56,166.63,166.51,166.61,175154.0,163.2357,163.3043,163.1867,163.2847,175154.0
2024-03-25 14:30:00,166.62,166.62,166.46,166.48,100936.0,163.2945,163.2945,163.1377,163.1573,100936.0
2024-03-25 15:00:00,166.49,166.49,166.31,166.37,145419.0,163.1671,163.1671,162.9907,163.0495,145419.0
2024-03-25 15:30:00,166.38,166.47,166.25,166.32,364790.0,163.0593,163.1475,162.9319,163.0005,364790.0
2024-03-26 09:30:00,166.8,166.99,166.64,166.83,176639.0,163.4709,163.6571,163.3141,163.5003,176639.0
2024-03-26 10:00:00,166.84,166.92,166.7,166.85,143541.0,163.5101,163.5885,163.3729,163.5199,143541.0
2024-03-26 10:30:00,166.84,166.87,166.73,166.84,426398.0,163.5101,163.5395,163.4023,163.5101,426398.0
2024-03-26 11:00:00,166.84,166.85,166.67,166.7,254800.0,163.5101,163.5199,163.3435,163.3729,254800.0
2024-03-26 11:30:00,166.7,166.77,166.57,166.73,94764.0,163.3729,163.4415,163.2455,163.4023,94764.0
2024-03-26 12:00:00,166.72,166.72,166.61,166.69,72321.0,163.3925,163.3925,163.2847,163.3631,72321.0
2024-03-26 12:30:00,166.67,166.72,166.6,166.69,73144.0,163.3435,163.3925,163.2749,163.3631,73144.0
2024-03-26 13:00:00,166.67,166.73,166.59,166.62,63768.0,163.3435,163.4023,163.2651,163.2945,63768.0
2024-03-26 13:30:00,166.62,166.64,166.47,166.5,95728.0,163.2945,163.3141,163.1475,163.1769,95728.0
2024-03-26 14:00:00,166.51,166.6,166.5,166.57,96077.0,163.1867,163.2749,163.1769,163.2455,96077.0
2024-03-26 14:30:00,166.56,166.58,166.47,166.54,131831.0,163.2357,163.2553,163.1475,163.2161,131831.0
2024-03-26 15:00:00,166.53,166.59,166.4,166.46,230572.0,163.2063,163.2651,163.0789,163.1377,230572.0
2024-03-26 15:30:00,166.47,166.48,166.05,166.11,966499.0,163.1475,163.1573,162.7359,162.7947,966499.0
2024-03-27 09:30:00,167.14,167.79,167.05,167.59,505733.0,163.8041,164.4412,163.7159,164.2452,505733.0
2024-03-27 10:00:00,167.59,167.62,167.29,167.49,691543.0,164.2452,164.2746,163.9512,164.1472,691543.0
2024-03-27 10:30:00,167.5,167.62,167.33,167.42,425824.0,164.157,164.2746,163.9904,164.0786,425824.0
2024-03-27 11:00:00,167.41,167.62,167.41,167.59,139552.0,164.0688,164.2746,164.0688,164.2452,139552.0
2024-03-27 11:30:00,167.59,167.65,167.52,167.53,214887.0,164.2452,164.304,164.1766,164.1864,214887.0
2024-03-27 12:00:00,167.52,167.6,167.41,167.59,170512.0,164.1766,164.255,164.0688,164.2452,170512.0
2024-03-27 12:30:00,167.6,167.71,167.59,167.66,124789.0,164.255,164.3628,164.2452,164.3138,124789.0
2024-03-27 13:00:00,167.66,167.71,167.51,167.67,108979.0,164.3138,164.3628,164.1668,164.3236,108979.0
2024-03-27 13:30:00,167.65,167.68,167.58,167.62,62893.0,164.304,164.3334,164.2354,164.2746,62893.0
2024-03-27 14:00:00,167.62,167.88,167.6,167.87,152813.0,164.2746,164.5294,164.255,164.5196,152813.0
2024-03-27 14:30:00,167.88,167.91,167.78,167.82,439676.0,164.5294,164.5588,164.4314,164.4706,439676.0
2024-03-27 15:00:00,167.82,168.11,167.77,168.06,693318.0,164.4706,164.7548,164.4216,164.7058,693318.0
2024-03-27 15:30:00,168.07,168.79,168.06,168.78,1030142.0,164.7156,165.4212,164.7058,165.4114,1030142.0
2024-03-28 09:30:00,169.16,169.42,168.96,169.1,475242.0,165.7838,166.0386,165.5878,165.725,475242.0
2024-03-28 10:00:00,169.12,169.34,169.12,169.25,331242.0,165.7446,165.9602,165.7446,165.872,331242.0
2024-03-28 10:30:00,169.25,169.45,169.25,169.38,139667.0,165.872,166.068,165.872,165.9994,139667.0
2024-03-28 11:00:00,169.38,169.44,169.24,169.4,121368.0,165.9994,166.0582,165.8622,166.019,121368.0
2024-03-28 11:30:00,169.41,169.52,169.37,169.46,147436.0,166.0288,166.1366,165.9896,166.0778,147436.0
2024-03-28 12:00:00,169.45,169.51,169.41,169.47,146757.0,166.068,166.1268,166.0288,166.0876,146757.0
2024-03-28 12:30:00,169.46,169.46,169.28,169.33,119866.0,166.0778,166.0778,165.9014,165.9504,119866.0
2024-03-28 13:00:00,169.33,169.39,169.28,169.32,125163.0,165.9504,166.0092,165.9014,165.9406,125163.0
2024-03-28 13:30:00,169.31,169.41,169.24,169.4,79611.0,165.9308,166.0288,165.8622,166.019,79611.0
2024-03-28 14:00:00,169.4,169.46,169.35,169.43,99880.0,166.019,166.0778,165.97,166.0484,99880.0
2024-03-28 14:30:00,169.42,169.61,169.27,169.56,130367.0,166.0386,166.2248,165.8916,166.1758,130367.0
2024-03-28 15:00:00,169.56,169.74,169.44,169.74,146068.0,166.1758,166.3523,166.0582,166.3523,146068.0
2024-03-28 15:30:00,169.74,169.8,169.35,169.37,778823.0,166.3523,166.4111,165.97,165.9896,778823.0
2024-04-01 09:30:00,169.6,169.67,168.66,169.14,273317.0,166.215,166.2836,165.2938,165.7642,273317.0
2024-04-01 10:00:00,169.11,169.11,168.53,168.53,516063.0,165.7348,165.7348,165.1664,165.1664,516063.0
2024-04-01 10:30:00,168.53,168.63,168.39,168.59,297604.0,165.1664,165.2644,165.0292,165.2252,297604.0
2024-04-01 11:00:00,168.59,168.63,168.46,168.56,348070.0,165.2252,165.2644,165.0978,165.1958,348070.0
2024-04-01 11:30:00,168.56,168.59,168.3,168.33,233171.0,165.1958,165.2252,164.941,164.9704,233171.0
2024-04-01 12:00:00,168.32,168.56,168.27,168.53,175561.0,164.9606,165.1958,164.9116,165.1664,175561.0
2024-04-01 12:30:00,168.56,168.59,168.47,168.49,148521.0,165.1958,165.2252,165.1076,165.1272,148521.0
2024-04-01 13:00:00,168.48,168.49,168.23,168.37,360296.0,165.1174,165.1272,164.8724,165.0096,360296.0
2024-04-01 13:30:00,168.36,168.51,168.31,168.47,160355.0,164.9998,165.1468,164.9508,165.1076,160355.0
2024-04-01 14:00:00,168.46,168.49,168.35,168.42,105372.0,165.0978,165.1272,164.99,165.0586,105372.0
2024-04-01 14:30:00,168.42,168.48,168.36,168.39,362402.0,165.0586,165.1174,164.9998,165.0292,362402.0
2024-04-01 15:00:00,168.39,168.49,168.36,168.44,135923.0,165.0292,165.1272,164.9998,165.0782,135923.0
2024-04-01 15:30:00,168.44,168.57,168.29,168.34,631331.0,165.0782,165.2056,164.9312,164.9802,631331.0
2024-04-02 09:30:00,167.51,167.51,166.74,166.99,693928.0,164.1668,164.1668,163.4121,163.6571,693928.0
2024-04-02 10:00:00,167.01,167.17,166.69,166.87,348297.0,163.6767,163.8335,163.3631,163.5395,348297.0
2024-04-02 10:30:00,166.87,167.03,166.8,166.84,234437.0,163.5395,163.6963,163.4709,163.5101,234437.0
2024-04-02 11:00:00,166.85,166.96,166.78,166.82,137702.0,163.5199,163.6277,163.4513,163.4905,137702.0
2024-04-02 11:30:00,166.82,166.84,166.52,166.64,161584.0,163.4905,163.5101,163.1965,163.3141,161584.0
2024-04-02 12:00:00,166.63,166.68,166.49,166.65,148390.0,163.3043,163.3533,163.1671,163.3239,148390.0
2024-04-02 12:30:00,166.64,166.75,166.58,166.72,108720.0,163.3141,163.4219,163.2553,163.3925,108720.0
2024-04-02 13:00:00,166.73,166.74,166.49,166.54,105378.0,163.4023,163.4121,163.1671,163.2161,105378.0
2024-04-02 13:30:00,166.52,166.62,166.43,166.57,308514.0,163.1965,163.2945,163.1083,163.2455,308514.0
2024-04-02 14:00:00,166.56,166.72,166.51,166.66,256815.0,163.2357,163.3925,163.1867,163.3337,256815.0
2024-04-02 14:30:00,166.66,166.76,166.6,166.63,120934.0,163.3337,163.4317,163.2749,163.3043,120934.0
2024-04-02 15:00:00,166.63,166.85,166.6,166.81,183223.0,163.3043,163.5199,163.2749,163.4807,183223.0
2024-04-02 15:30:00,166.82,166.98,166.77,166.94,931758.0,163.4905,163.6473,163.4415,163.6081,931758.0
2024-04-03 09:30:00,166.71,167.11,166.63,166.75,691334.0,163.3827,163.7747,163.3043,163.4219,691334.0
2024-04-03 10:00:00,166.77,167.34,166.76,167.17,451101.0,163.4415,164.0002,163.4317,163.8335,451101.0
2024-04-03 10:30:00,167.18,167.4,167.12,167.3,460048.0,163.8433,164.059,163.7845,163.961,460048.0
2024-04-03 11:00:00,167.3,167.4,167.23,167.34,142174.0,163.961,164.059,163.8923,164.0002,142174.0
2024-04-03 11:30:00,167.34,167.36,167.13,167.16,170208.0,164.0002,164.0198,163.7943,163.8237,170208.0
2024-04-03 12:00:00,167.16,167.34,167.07,167.33,265655.0,163.8237,164.0002,163.7355,163.9904,265655.0
2024-04-03 12:30:00,167.32,167.38,167.0,167.26,191897.0,163.9806,164.0394,163.6669,163.9217,191897.0
2024-04-03 13:00:00,167.26,167.37,167.22,167.34,115620.0,163.9217,164.0296,163.8825,164.0002,115620.0
2024-04-03 13:30:00,167.36,167.36,167.25,167.29,209801.0,164.0198,164.0198,163.9119,163.9512,209801.0
2024-04-03 14:00:00,167.29,167.35,167.18,167.19,97265.0,163.9512,164.01,163.8433,163.8531,97265.0
2024-04-03 14:30:00,167.18,167.21,167.11,167.16,126280.0,163.8433,163.8727,163.7747,163.8237,126280.0
2024-04-03 15:00:00,167.15,167.17,166.58,166.81,289376.0,163.8139,163.8335,163.2553,163.4807,289376.0
2024-04-03 15:30:00,166.81,167.26,166.77,167.13,458742.0,163.4807,163.9217,163.4415,163.7943,458742.0
2024-04-04 09:30:00,168.39,168.57,167.98,168.26,818849.0,165.0292,165.2056,164.6274,164.9018,818849.0
2024-04-04 10:00:00,168.27,168.35,168.12,168.23,168803.0,164.9116,164.99,164.7646,164.8724,168803.0
2024-04-04 10:30:00,168.22,168.27,168.13,168.15,175418.0,164.8626,164.9116,164.7744,164.794,175418.0
2024-04-04 11:00:00,168.15,168.16,168.01,168.11,237826.0,164.794,164.8038,164.6568,164.7548,237826.0
2024-04-04 11:30:00,168.12,168.22,168.07,168.19,182763.0,164.7646,164.8626,164.7156,164.8332,182763.0
2024-04-04 12:00:00,168.19,168.35,168.15,168.17,95945.0,164.8332,164.99,164.794,164.8136,95945.0
2024-04-04 12:30:00,168.17,168.18,168.07,168.11,58367.0,164.8136,164.8234,164.7156,164.7548,58367.0
2024-04-04 13:00:00,168.1,168.13,168.05,168.1,184925.0,164.745,164.7744,164.696,164.745,184925.0
2024-04-04 13:30:00,168.11,168.11,167.7,167.72,159433.0,164.7548,164.7548,164.353,164.3726,159433.0
2024-04-04 14:00:00,167.72,167.73,166.51,166.53,613454.0,164.3726,164.3824,163.1867,163.2063,613454.0
2024-04-04 14:30:00,166.49,166.52,165.7,165.88,785440.0,163.1671,163.1965,162.3929,162.5693,785440.0
2024-04-04 15:00:00,165.86,165.98,165.26,165.27,789394.0,162.5497,162.6673,161.9617,161.9715,789394.0
2024-04-04 15:30:00,165.27,165.63,165.01,165.35,1429151.0,161.9715,162.3243,161.7167,162.0499,1429151.0
2024-04-05 09:30:00,165.52,165.8,165.26,165.55,590929.0,162.2165,162.4909,161.9617,162.2459,590929.0
2024-04-05 10:00:00,165.54,165.67,165.2,165.36,382264.0,162.2361,162.3635,161.9029,162.0597,382264.0
2024-04-05 10:30:00,165.36,166.15,165.3,166.11,140133.0,162.0597,162.8339,162.0009,162.7947,140133.0
2024-04-05 11:00:00,166.09,166.17,165.74,166.17,411804.0,162.7751,162.8535,162.4321,162.8535,411804.0
2024-04-05 11:30:00,166.15,166.6,166.03,166.51,348000.0,162.8339,163.2749,162.7163,163.1867,348000.0
2024-04-05 12:00:00,166.52,166.74,166.4,166.64,229392.0,163.1965,163.4121,163.0789,163.3141,229392.0
2024-04-05 12:30:00,166.64,166.83,166.49,166.81,215383.0,163.3141,163.5003,163.1671,163.4807,215383.0
2024-04-05 13:00:00,166.8,166.8,166.29,166.42,537146.0,163.4709,163.4709,162.9711,163.0985,537146.0
2024-04-05 13:30:00,166.44,166.52,166.0,166.09,311615.0,163.1181,163.1965,162.6869,162.7751,311615.0
2024-04-05 14:00:00,166.11,166.55,165.91,166.18,270018.0,162.7947,163.2259,162.5987,162.8633,270018.0
2024-04-05 14:30:00,166.16,166.42,166.02,166.18,215519.0,162.8437,163.0985,162.7065,162.8633,215519.0
2024-04-05 15:00:00,166.19,166.37,166.16,166.32,210135.0,162.8731,163.0495,162.8437,163.0005,210135.0
2024-04-05 15:30:00,166.31,166.61,166.24,166.37,541313.0,162.9907,163.2847,162.9221,163.0495,541313.0
2024-04-08 09:30:00,166.63,167.07,166.57,166.7,978344.0,163.3043,163.7355,163.2455,163.3729,978344.0
2024-04-08 10:00:00,166.71,167.0,166.51,166.99,1108477.0,163.3827,163.6669,163.1867,163.6571,1108477.0
2024-04-08 10:30:00,166.99,167.21,166.95,167.17,381136.0,163.6571,163.8727,163.6179,163.8335,381136.0
2024-04-08 11:00:00,167.17,167.23,167.07,167.12,277059.0,163.8335,163.8923,163.7355,163.7845,277059.0
2024-04-08 11:30:00,167.1,167.11,166.84,166.95,262001.0,163.7649,163.7747,163.5101,163.6179,262001.0
2024-04-08 12:00:00,166.94,167.1,166.84,167.07,253789.0,163.6081,163.7649,163.5101,163.7355,253789.0
2024-04-08 12:30:00,167.08,167.31,167.05,167.31,2256544.0,163.7453,163.9708,163.7159,163.9708,2256544.0
2024-04-08 13:00:00,167.3,167.31,167.17,167.28,2238476.0,163.961,163.9708,163.8335,163.9414,2238476.0
2024-04-08 13:30:00,167.27,167.42,167.21,167.36,3593740.0,163.9315,164.0786,163.8727,164.0198,3593740.0
2024-04-08 14:00:00,167.36,167.37,167.09,167.14,176534.0,164.0198,164.0296,163.7551,163.8041,176534.0
2024-04-08 14:30:00,167.14,167.14,167.01,167.12,168288.0,163.8041,163.8041,163.6767,163.7845,168288.0
2024-04-08 15:00:00,167.11,167.17,166.99,167.07,236558.0,163.7747,163.8335,163.6571,163.7355,236558.0
2024-04-08 15:30:00,167.07,167.18,166.76,166.91,688631.0,163.7355,163.8433,163.4317,163.5787,688631.0
2024-04-09 09:30:00,167.46,167.77,167.0,167.09,213830.0,164.1178,164.4216,163.6669,163.7551,213830.0
2024-04-09 10:00:00,167.09,167.32,166.98,166.99,139177.0,163.7551,163.9806,163.6473,163.6571,139177.0
2024-04-09 10:30:00,166.98,166.99,166.05,166.38,318257.0,163.6473,163.6571,162.7359,163.0593,318257.0
2024-04-09 11:00:00,166.37,166.75,166.3,166.62,217924.0,163.0495,163.4219,162.9809,163.2945,217924.0
2024-04-09 11:30:00,166.63,166.91,166.54,166.82,134717.0,163.3043,163.5787,163.2161,163.4905,134717.0
2024-04-09 12:00:00,166.81,167.0,166.8,166.93,352666.0,163.4807,163.6669,163.4709,163.5983,352666.0
2024-04-09 12:30:00,166.91,167.09,166.72,166.83,629547.0,163.5787,163.7551,163.3925,163.5003,629547.0
2024-04-09 13:00:00,166.82,167.09,166.74,166.93,112120.0,163.4905,163.7551,163.4121,163.5983,112120.0
2024-04-09 13:30:00,166.94,167.06,166.8,166.81,117396.0,163.6081,163.7257,163.4709,163.4807,117396.0
2024-04-09 14:00:00,166.8,167.0,166.51,166.83,203918.0,163.4709,163.6669,163.1867,163.5003,203918.0
2024-04-09 14:30:00,166.83,166.91,166.74,166.84,147949.0,163.5003,163.5787,163.4121,163.5101,147949.0
2024-04-09 15:00:00,166.84,167.46,166.61,167.45,228872.0,163.5101,164.1178,163.2847,164.108,228872.0
2024-04-09 15:30:00,167.44,167.59,167.09,167.56,594236.0,164.0982,164.2452,163.7551,164.2158,594236.0
2024-04-10 09:30:00,165.2,165.28,164.63,165.03,830449.0,161.9029,161.9813,161.3442,161.7363,830449.0
2024-04-10 10:00:00,165.04,165.54,164.93,165.36,425365.0,161.7461,162.2361,161.6383,162.0597,425365.0
2024-04-10 10:30:00,165.37,165.79,165.1,165.21,445192.0,162.0695,162.4811,161.8049,161.9127,445192.0
2024-04-10 11:00:00,165.19,165.23,164.88,165.11,317780.0,161.8931,161.9323,161.5893,161.8147,317780.0
2024-04-10 11:30:00,165.12,165.13,164.64,164.7,218899.0,161.8245,161.8343,161.354,161.4128,218899.0
2024-04-10 12:00:00,164.69,164.75,164.6,164.68,198313.0,161.403,161.4618,161.3148,161.3932,198313.0
2024-04-10 12:30:00,164.7,164.89,164.6,164.83,210040.0,161.4128,161.5991,161.3148,161.5402,210040.0
2024-04-10 13:00:00,164.84,165.02,164.1,164.64,474397.0,161.55,161.7265,160.8248,161.354,474397.0
2024-04-10 13:30:00,164.63,164.97,164.15,164.65,747519.0,161.3442,161.6775,160.8738,161.3638,747519.0
2024-04-10 14:00:00,164.65,164.85,164.32,164.34,285492.0,161.3638,161.5598,161.0404,161.06,285492.0
2024-04-10 14:30:00,164.34,164.63,164.16,164.18,333888.0,161.06,161.3442,160.8836,160.9032,333888.0
2024-04-10 15:00:00,164.18,165.03,164.14,164.81,546559.0,160.9032,161.7363,160.864,161.5206,546559.0
2024-04-10 15:30:00,164.83,165.0,164.51,164.73,866135.0,161.5402,161.7069,161.2266,161.4422,866135.0
2024-04-11 09:30:00,165.01,165.12,164.33,164.45,588304.0,161.7167,161.8245,161.0502,161.1678,588304.0
2024-04-11 10:00:00,164.46,164.47,163.54,163.56,595359.0,161.1776,161.1874,160.276,160.2956,595359.0
2024-04-11 10:30:00,163.57,163.85,163.54,163.62,727907.0,160.3054,160.5798,160.276,160.3544,727907.0
2024-04-11 11:00:00,163.63,163.86,163.57,163.73,246995.0,160.3642,160.5896,160.3054,160.4622,246995.0
2024-04-11 11:30:00,163.73,164.27,163.66,164.22,208783.0,160.4622,160.9914,160.3936,160.9424,208783.0
2024-04-11 12:00:00,164.25,164.29,164.08,164.08,235816.0,160.9718,161.011,160.8052,160.8052,235816.0
2024-04-11 12:30:00,164.09,164.3,164.05,164.23,149066.0,160.815,161.0208,160.7758,160.9522,149066.0
2024-04-11 13:00:00,164.24,164.93,164.13,164.8,419529.0,160.962,161.6383,160.8542,161.5108,419529.0
2024-04-11 13:30:00,164.79,164.9,164.57,164.83,199274.0,161.501,161.6089,161.2854,161.5402,199274.0
2024-04-11 14:00:00,164.84,165.26,164.81,165.08,327064.0,161.55,161.9617,161.5206,161.7853,327064.0
2024-04-11 14:30:00,165.08,165.22,164.88,164.94,323122.0,161.7853,161.9225,161.5893,161.6481,323122.0
2024-04-11 15:00:00,164.93,165.09,164.84,164.97,193741.0,161.6383,161.7951,161.55,161.6775,193741.0
2024-04-11 15:30:00,164.97,165.02,164.54,164.57,1443738.0,161.6775,161.7265,161.256,161.2854,1443738.0
2024-04-12 09:30:00,163.55,163.93,163.34,163.54,340701.0,160.2858,160.6582,160.08,160.276,340701.0
2024-04-12 10:00:00,163.55,163.55,163.05,163.21,463459.0,160.2858,160.2858,159.7958,159.9526,463459.0
2024-04-12 10:30:00,163.2,163.34,162.78,162.94,720411.0,159.9428,160.08,159.5312,159.688,720411.0
2024-04-12 11:00:00,162.94,163.18,162.87,163.03,259596.0,159.688,159.9232,159.6194,159.7762,259596.0
2024-04-12 11:30:00,163.04,163.08,162.84,162.97,174866.0,159.786,159.8252,159.59,159.7174,174866.0
2024-04-12 12:00:00,162.96,162.99,162.53,162.56,206258.0,159.7076,159.737,159.2862,159.3156,206258.0
2024-04-12 12:30:00,162.56,162.6,162.14,162.15,244393.0,159.3156,159.3548,158.9039,158.9137,244393.0
2024-04-12 13:00:00,162.14,162.2,161.74,161.79,287807.0,158.9039,158.9627,158.5119,158.5609,287807.0
2024-04-12 13:30:00,161.78,162.25,161.66,162.08,307788.0,158.5511,159.0117,158.4335,158.8451,307788.0
2024-04-12 14:00:00,162.07,162.35,161.89,162.09,196802.0,158.8353,159.1097,158.6589,158.8549,196802.0
2024-04-12 14:30:00,162.08,162.08,161.73,161.78,393154.0,158.8451,158.8451,158.5021,158.5511,393154.0
2024-04-12 15:00:00,161.77,161.83,161.55,161.65,329368.0,158.5413,158.6001,158.3257,158.4237,329368.0
2024-04-12 15:30:00,161.66,162.06,161.53,162.03,879505.0,158.4335,158.8255,158.3061,158.7961,879505.0
2024-04-15 09:30:00,163.65,163.8,163.22,163.4,851190.0,160.3838,160.5308,159.9624,160.1388,851190.0
2024-04-15 10:00:00,163.4,163.43,162.31,162.37,493602.0,160.1388,160.1682,159.0705,159.1293,493602.0
2024-04-15 10:30:00,162.38,162.52,162.03,162.03,392364.0,159.1391,159.2764,158.7961,158.7961,392364.0
2024-04-15 11:00:00,162.05,162.17,161.93,162.17,219346.0,158.8157,158.9333,158.6981,158.9333,219346.0
2024-04-15 11:30:00,162.18,162.57,162.17,162.5,350266.0,158.9431,159.3254,158.9333,159.2568,350266.0
2024-04-15 12:00:00,162.51,162.59,161.96,162.03,264272.0,159.2666,159.345,158.7275,158.7961,264272.0
2024-04-15 12:30:00,162.02,162.02,161.79,161.86,416593.0,158.7863,158.7863,158.5609,158.6295,416593.0
2024-04-15 13:00:00,161.86,161.94,160.97,160.98,910591.0,158.6295,158.7079,157.7573,157.7671,910591.0
2024-04-15 13:30:00,160.98,161.12,160.63,161.05,788443.0,157.7671,157.9043,157.4241,157.8357,788443.0
2024-04-15 14:00:00,161.03,161.03,160.47,160.56,382331.0,157.8161,157.8161,157.2673,157.3555,382331.0
2024-04-15 14:30:00,160.52,160.92,160.27,160.51,336570.0,157.3163,157.7083,157.0713,157.3065,336570.0
2024-04-15 15:00:00,160.51,160.53,160.02,160.31,508429.0,157.3065,157.3261,156.8262,157.1105,508429.0
2024-04-15 15:30:00,160.31,160.71,160.23,160.57,1259706.0,157.1105,157.5025,157.0321,157.3653,1259706.0
2024-04-16 09:30:00,160.41,160.49,159.43,159.61,549909.0,157.2085,157.2869,156.248,156.4244,549909.0
2024-04-16 10:00:00,159.6,159.92,159.37,159.46,382225.0,156.4146,156.7282,156.1892,156.2774,382225.0
2024-04-16 10:30:00,159.44,159.72,159.19,159.44,321535.0,156.2578,156.5322,156.0128,156.2578,321535.0
2024-04-16 11:00:00,159.45,159.84,159.41,159.83,229043.0,156.2676,156.6498,156.2284,156.64,229043.0
2024-04-16 11:30:00,159.82,160.35,159.69,160.05,188239.0,156.6302,157.1497,156.5028,156.8556,188239.0
2024-04-16 12:00:00,160.05,160.23,159.82,160.12,158720.0,156.8556,157.0321,156.6302,156.9243,158720.0
2024-04-16 12:30:00,160.12,160.27,160.02,160.12,253545.0,156.9243,157.0713,156.8262,156.9243,253545.0
2024-04-16 13:00:00,160.13,160.21,159.84,159.98,196951.0,156.9341,157.0125,156.6498,156.787,196951.0
2024-04-16 13:30:00,160.0,160.17,159.33,159.81,951314.0,156.8066,156.9733,156.15,156.6204,951314.0
2024-04-16 14:00:00,159.8,160.54,159.33,159.5,846580.0,156.6106,157.3359,156.15,156.3166,846580.0
2024-04-16 14:30:00,159.51,160.36,159.49,160.36,498188.0,156.3264,157.1595,156.3068,157.1595,498188.0
2024-04-16 15:00:00,160.37,160.38,160.05,160.31,307928.0,157.1693,157.1791,156.8556,157.1105,307928.0
2024-04-16 15:30:00,160.3,160.3,159.62,159.66,838798.0,157.1007,157.1007,156.4342,156.4734,838798.0
2024-04-17 09:30:00,160.47,160.6,160.12,160.42,644001.0,157.2673,157.3947,156.9243,157.2183,644001.0
2024-04-17 10:00:00,160.42,160.43,159.86,160.04,250516.0,157.2183,157.2281,156.6694,156.8458,250516.0
2024-04-17 10:30:00,160.03,160.04,159.37,159.6,327180.0,156.836,156.8458,156.1892,156.4146,327180.0
2024-04-17 11:00:00,159.6,159.89,159.36,159.36,299115.0,156.4146,156.6988,156.1794,156.1794,299115.0
2024-04-17 11:30:00,159.37,159.49,159.05,159.39,340675.0,156.1892,156.3068,155.8756,156.2088,340675.0
2024-04-17 12:00:00,159.39,159.39,158.93,159.13,438607.0,156.2088,156.2088,155.758,155.954,438607.0
2024-04-17 12:30:00,159.12,159.19,158.87,159.06,567862.0,155.9442,156.0128,155.6992,155.8854,567862.0
2024-04-17 13:00:00,159.06,159.66,158.99,159.65,543770.0,155.8854,156.4734,155.8168,156.4636,543770.0
2024-04-17 13:30:00,159.65,159.85,159.43,159.81,378774.0,156.4636,156.6596,156.248,156.6204,378774.0
2024-04-17 14:00:00,159.82,159.9,159.56,159.66,526482.0,156.6302,156.7086,156.3754,156.4734,526482.0
2024-04-17 14:30:00,159.69,160.33,159.48,159.61,536467.0,156.5028,157.1301,156.297,156.4244,536467.0
2024-04-17 15:00:00,159.59,159.59,159.21,159.43,456443.0,156.4048,156.4048,156.0324,156.248,456443.0
2024-04-17 15:30:00,159.44,159.71,159.32,159.32,756505.0,156.2578,156.5224,156.1402,156.1402,756505.0
2024-04-18 09:30:00,159.95,159.96,159.22,159.8,837738.0,156.7576,156.7674,156.0422,156.6106,837738.0
2024-04-18 10:00:00,159.78,159.99,159.48,159.97,363404.0,156.591,156.7968,156.297,156.7772,363404.0
2024-04-18 10:30:00,159.98,160.4,159.94,160.28,390852.0,156.787,157.1987,156.7478,157.0811,390852.0
2024-04-18 11:00:00,160.29,160.48,160.2,160.23,265607.0,157.0909,157.2771,157.0027,157.0321,265607.0
2024-04-18 11:30:00,160.23,160.27,159.97,160.1,282128.0,157.0321,157.0713,156.7772,156.9047,282128.0
2024-04-18 12:00:00,160.11,160.24,159.94,160.06,252732.0,156.9145,157.0419,156.7478,156.8655,252732.0
2024-04-18 12:30:00,160.07,160.07,159.48,159.53,274663.0,156.8753,156.8753,156.297,156.346,274663.0
2024-04-18 13:00:00,159.51,159.62,159.02,159.43,316253.0,156.3264,156.4342,155.8462,156.248,316253.0
2024-04-18 13:30:00,159.42,159.43,159.0,159.23,213609.0,156.2382,156.248,155.8266,156.052,213609.0
2024-04-18 14:00:00,159.22,159.41,158.89,159.13,277997.0,156.0422,156.2284,155.7188,155.954,277997.0
2024-04-18 14:30:00,159.14,159.25,158.83,159.06,669205.0,155.9638,156.0716,155.66,155.8854,669205.0
2024-04-18 15:00:00,159.07,159.37,159.05,159.3,208303.0,155.8952,156.1892,155.8756,156.1206,208303.0
2024-04-18 15:30:00,159.32,159.61,159.19,159.26,499538.0,156.1402,156.4244,156.0128,156.0814,499538.0
2024-04-19 09:30:00,159.52,160.24,159.42,160.2,627109.0,156.3362,157.0419,156.2382,157.0027,627109.0
2024-04-19 10:00:00,160.2,160.33,159.92,160.27,438067.0,157.0027,157.1301,156.7282,157.0713,438067.0
2024-04-19 10:30:00,160.27,160.34,159.89,160.03,546278.0,157.0713,157.1399,156.6988,156.836,546278.0
2024-04-19 11:00:00,160.02,160.22,159.89,160.02,409999.0,156.8262,157.0223,156.6988,156.8262,409999.0
2024-04-19 11:30:00,160.0,160.11,159.84,159.9,411698.0,156.8066,156.9145,156.6498,156.7086,411698.0
2024-04-19 12:00:00,159.88,160.08,159.46,159.46,483535.0,156.689,156.8851,156.2774,156.2774,483535.0
2024-04-19 12:30:00,159.46,160.02,159.42,159.98,358458.0,156.2774,156.8262,156.2382,156.787,358458.0
2024-04-19 13:00:00,159.97,160.14,159.82,159.85,355249.0,156.7772,156.9439,156.6302,156.6596,355249.0
2024-04-19 13:30:00,159.85,160.29,159.85,160.02,252443.0,156.6596,157.0909,156.6596,156.8262,252443.0
2024-04-19 14:00:00,160.02,160.02,159.6,159.6,389214.0,156.8262,156.8262,156.4146,156.4146,389214.0
2024-04-19 14:30:00,159.6,159.74,159.3,159.62,561085.0,156.4146,156.5518,156.1206,156.4342,561085.0
2024-04-19 15:00:00,159.61,159.76,159.41,159.64,526859.0,156.4244,156.5714,156.2284,156.4538,526859.0
2024-04-19 15:30:00,159.63,159.87,159.39,159.77,989218.0,156.444,156.6792,156.2088,156.5812,989218.0
2024-04-22 09:30:00,160.51,160.51,159.62,160.29,501891.0,157.3065,157.3065,156.4342,157.0909,501891.0
2024-04-22 10:00:00,160.3,160.5,160.24,160.4,143791.0,157.1007,157.2967,157.0419,157.1987,143791.0
2024-04-22 10:30:00,160.39,160.55,160.29,160.3,237979.0,157.1889,157.3457,157.0909,157.1007,237979.0
2024-04-22 11:00:00,160.28,160.29,160.11,160.22,174301.0,157.0811,157.0909,156.9145,157.0223,174301.0
2024-04-22 11:30:00,160.23,160.33,160.05,160.33,410744.0,157.0321,157.1301,156.8556,157.1301,410744.0
2024-04-22 12:00:00,160.33,160.69,160.29,160.52,269784.0,157.1301,157.4829,157.0909,157.3163,269784.0
2024-04-22 12:30:00,160.52,160.79,160.41,160.79,155271.0,157.3163,157.5809,157.2085,157.5809,155271.0
2024-04-22 13:00:00,160.79,161.19,160.74,161.17,219034.0,157.5809,157.9729,157.5319,157.9533,219034.0
2024-04-22 13:30:00,161.18,161.8,161.11,161.66,342487.0,157.9631,158.5707,157.8945,158.4335,342487.0
2024-04-22 14:00:00,161.66,161.86,161.59,161.8,266701.0,158.4335,158.6295,158.3649,158.5707,266701.0
2024-04-22 14:30:00,161.81,161.86,161.36,161.55,260480.0,158.5805,158.6295,158.1395,158.3257,260480.0
2024-04-22 15:00:00,161.55,161.55,161.21,161.33,277164.0,158.3257,158.3257,157.9925,158.1101,277164.0
2024-04-22 15:30:00,161.33,161.33,160.89,161.05,521869.0,158.1101,158.1101,157.6789,157.8357,521869.0
2024-04-23 09:30:00,161.34,162.18,161.21,162.07,511239.0,158.1199,158.9431,157.9925,158.8353,511239.0
2024-04-23 10:00:00,162.09,162.37,161.97,162.35,293892.0,158.8549,159.1293,158.7373,159.1097,293892.0
2024-04-23 10:30:00,162.34,162.55,162.2,162.5,160376.0,159.0999,159.3058,158.9627,159.2568,160376.0
2024-04-23 11:00:00,162.51,162.52,162.19,162.4,205877.0,159.2666,159.2764,158.9529,159.1587,205877.0
2024-04-23 11:30:00,162.41,162.44,162.24,162.34,166170.0,159.1685,159.1979,159.0019,159.0999,166170.0
2024-04-23 12:00:00,162.33,162.59,162.26,162.55,266974.0,159.0901,159.345,159.0215,159.3058,266974.0
2024-04-23 12:30:00,162.56,162.7,162.55,162.61,65194.0,159.3156,159.4528,159.3058,159.3646,65194.0
2024-04-23 13:00:00,162.61,162.72,162.45,162.69,108485.0,159.3646,159.4724,159.2077,159.443,108485.0
2024-04-23 13:30:00,162.7,162.82,162.65,162.79,125784.0,159.4528,159.5704,159.4038,159.541,125784.0
2024-04-23 14:00:00,162.78,162.79,162.59,162.72,108411.0,159.5312,159.541,159.345,159.4724,108411.0
2024-04-23 14:30:00,162.71,162.75,162.49,162.63,117233.0,159.4626,159.5018,159.247,159.3842,117233.0
2024-04-23 15:00:00,162.62,162.63,162.38,162.42,247545.0,159.3744,159.3842,159.1391,159.1783,247545.0
2024-04-23 15:30:00,162.41,162.58,162.31,162.45,653575.0,159.1685,159.3352,159.0705,159.2077,653575.0
2024-04-24 09:30:00,162.2,162.77,161.9,162.53,454056.0,158.9627,159.5214,158.6687,159.2862,454056.0
2024-04-24 10:00:00,162.54,162.73,162.42,162.53,253226.0,159.296,159.4822,159.1783,159.2862,253226.0
2024-04-24 10:30:00,162.51,162.54,162.04,162.13,235671.0,159.2666,159.296,158.8059,158.8941,235671.0
2024-04-24 11:00:00,162.12,162.18,161.91,162.09,395365.0,158.8843,158.9431,158.6785,158.8549,395365.0
2024-04-24 11:30:00,162.1,162.24,161.84,161.99,112183.0,158.8647,159.0019,158.6099,158.7569,112183.0
2024-04-24 12:00:00,161.97,162.11,161.88,162.07,188804.0,158.7373,158.8745,158.6491,158.8353,188804.0
2024-04-24 12:30:00,162.05,162.09,161.78,162.07,142167.0,158.8157,158.8549,158.5511,158.8353,142167.0
2024-04-24 13:00:00,162.07,162.36,162.0,162.34,71763.0,158.8353,159.1195,158.7667,159.0999,71763.0
2024-04-24 13:30:00,162.36,162.76,162.36,162.74,121183.0,159.1195,159.5116,159.1195,159.492,121183.0
2024-04-24 14:00:00,162.74,162.74,162.3,162.42,305974.0,159.492,159.492,159.0607,159.1783,305974.0
2024-04-24 14:30:00,162.44,162.52,162.27,162.36,172185.0,159.1979,159.2764,159.0313,159.1195,172185.0
2024-04-24 15:00:00,162.35,162.76,162.25,162.66,230954.0,159.1097,159.5116,159.0117,159.4136,230954.0
2024-04-24 15:30:00,162.66,162.86,162.56,162.67,377051.0,159.4136,159.6096,159.3156,159.4234,377051.0
2024-04-25 09:30:00,161.96,162.19,160.67,160.87,720819.0,158.7275,158.9529,157.4633,157.6593,720819.0
2024-04-25 10:00:00,160.87,161.11,160.56,161.1,262951.0,157.6593,157.8945,157.3555,157.8847,262951.0
2024-04-25 10:30:00,161.11,161.15,160.78,160.87,693284.0,157.8945,157.9337,157.5711,157.6593,693284.0
2024-04-25 11:00:00,160.87,161.35,160.82,161.32,532334.0,157.6593,158.1297,157.6103,158.1003,532334.0
2024-04-25 11:30:00,161.33,161.56,161.15,161.52,236429.0,158.1101,158.3355,157.9337,158.2963,236429.0
2024-04-25 12:00:00,161.52,161.77,161.42,161.74,289294.0,158.2963,158.5413,158.1983,158.5119,289294.0
2024-04-25 12:30:00,161.74,161.93,161.64,161.86,216050.0,158.5119,158.6981,158.4139,158.6295,216050.0
2024-04-25 13:00:00,161.85,161.96,161.62,161.78,209560.0,158.6197,158.7275,158.3943,158.5511,209560.0
2024-04-25 13:30:00,161.77,162.39,161.74,162.31,414166.0,158.5413,159.1489,158.5119,159.0705,414166.0
2024-04-25 14:00:00,162.32,162.34,161.91,161.91,197136.0,159.0803,159.0999,158.6785,158.6785,197136.0
2024-04-25 14:30:00,161.9,162.15,161.88,162.11,372243.0,158.6687,158.9137,158.6491,158.8745,372243.0
2024-04-25 15:00:00,162.12,162.61,162.1,162.54,549848.0,158.8843,159.3646,158.8647,159.296,549848.0
2024-04-25 15:30:00,162.54,162.55,162.05,162.3,869498.0,159.296,159.3058,158.8157,159.0607,869498.0
2024-04-26 09:30:00,162.0,162.73,161.81,162.58,695768.0,158.7667,159.4822,158.5805,159.3352,695768.0
2024-04-26 10:00:00,162.6,162.97,162.51,162.72,271208.0,159.3548,159.7174,159.2666,159.4724,271208.0
2024-04-26 10:30:00,162.72,162.85,162.51,162.63,256353.0,159.4724,159.5998,159.2666,159.3842,256353.0
2024-04-26 11:00:00,162.64,162.78,162.32,162.41,167952.0,159.394,159.5312,159.0803,159.1685,167952.0
2024-04-26 11:30:00,162.41,162.62,162.35,162.61,172540.0,159.1685,159.3744,159.1097,159.3646,172540.0
2024-04-26 12:00:00,162.61,162.72,162.51,162.7,121127.0,159.3646,159.4724,159.2666,159.4528,121127.0
2024-04-26 12:30:00,162.71,162.85,162.68,162.85,103981.0,159.4626,159.5998,159.4332,159.5998,103981.0
2024-04-26 13:00:00,162.86,162.92,162.77,162.86,172948.0,159.6096,159.6684,159.5214,159.6096,172948.0
2024-04-26 13:30:00,162.86,162.95,162.73,162.86,177206.0,159.6096,159.6978,159.4822,159.6096,177206.0
2024-04-26 14:00:00,162.87,162.95,162.8,162.85,449998.0,159.6194,159.6978,159.5508,159.5998,449998.0
2024-04-26 14:30:00,162.85,162.99,162.73,162.98,272678.0,159.5998,159.737,159.4822,159.7272,272678.0
2024-04-26 15:00:00,162.97,162.99,162.85,162.91,229619.0,159.7174,159.737,159.5998,159.6586,229619.0
2024-04-26 15:30:00,162.9,162.9,162.41,162.41,673732.0,159.6488,159.6488,159.1685,159.1685,673732.0
2024-04-29 09:30:00,162.89,163.55,162.89,163.18,358602.0,159.639,160.2858,159.639,159.9232,358602.0
2024-04-29 10:00:00,163.18,163.55,163.18,163.5,219566.0,159.9232,160.2858,159.9232,160.2368,219566.0
2024-04-29 10:30:00,163.5,163.58,163.33,163.44,224280.0,160.2368,160.3152,160.0702,160.178,224280.0
2024-04-29 11:00:00,163.44,163.47,163.35,163.43,150127.0,160.178,160.2074,160.0898,160.1682,150127.0
2024-04-29 11:30:00,163.42,163.48,163.31,163.46,166720.0,160.1584,160.2172,160.0506,160.1976,166720.0
2024-04-29 12:00:00,163.45,163.63,163.42,163.61,103256.0,160.1878,160.3642,160.1584,160.3446,103256.0
2024-04-29 12:30:00,163.62,163.69,163.47,163.51,91812.0,160.3544,160.423,160.2074,160.2466,91812.0
2024-04-29 13:00:00,163.5,163.61,163.48,163.59,158125.0,160.2368,160.3446,160.2172,160.325,158125.0
2024-04-29 13:30:00,163.59,163.62,163.5,163.52,124589.0,160.325,160.3544,160.2368,160.2564,124589.0
2024-04-29 14:00:00,163.51,163.58,163.4,163.47,149781.0,160.2466,160.3152,160.1388,160.2074,149781.0
2024-04-29 14:30:00,163.47,163.48,163.16,163.44,249095.0,160.2074,160.2172,159.9036,160.178,249095.0
2024-04-29 15:00:00,163.43,163.43,162.82,163.14,366167.0,160.1682,160.1682,159.5704,159.884,366167.0
2024-04-29 15:30:00,163.14,163.65,163.1,163.63,563416.0,159.884,160.3838,159.8448,160.3642,563416.0
2024-04-30 09:30:00,162.85,162.95,162.46,162.7,512717.0,159.5998,159.6978,159.2175,159.4528,512717.0
2024-04-30 10:00:00,162.71,162.95,162.64,162.68,251704.0,159.4626,159.6978,159.394,159.4332,251704.0
2024-04-30 10:30:00,162.66,162.95,162.5,162.79,176184.0,159.4136,159.6978,159.2568,159.541,176184.0
2024-04-30 11:00:00,162.78,162.79,162.13,162.29,215656.0,159.5312,159.541,158.8941,159.0509,215656.0
2024-04-30 11:30:00,162.31,162.31,162.08,162.23,244829.0,159.0705,159.0705,158.8451,158.9921,244829.0
2024-04-30 12:00:00,162.23,162.36,162.09,162.21,144821.0,158.9921,159.1195,158.8549,158.9725,144821.0
2024-04-30 12:30:00,162.22,162.22,161.76,161.86,218253.0,158.9823,158.9823,158.5315,158.6295,218253.0
2024-04-30 13:00:00,161.85,161.96,161.75,161.84,212324.0,158.6197,158.7275,158.5217,158.6099,212324.0
2024-04-30 13:30:00,161.85,162.16,161.81,162.14,176733.0,158.6197,158.9235,158.5805,158.9039,176733.0
2024-04-30 14:00:00,162.15,162.23,161.83,161.86,187897.0,158.9137,158.9921,158.6001,158.6295,187897.0
2024-04-30 14:30:00,161.86,162.01,161.62,161.78,192616.0,158.6295,158.7765,158.3943,158.5511,192616.0
2024-04-30 15:00:00,161.78,161.9,161.55,161.66,293116.0,158.5511,158.6687,158.3257,158.4335,293116.0
2024-04-30 15:30:00,161.66,161.73,161.17,161.18,885688.0,158.4335,158.5021,157.9533,157.9631,885688.0
2024-05-01 09:30:00,160.75,161.27,160.38,160.6,598816.0,157.5417,158.0513,157.1791,157.3947,598816.0
2024-05-01 10:00:00,160.61,160.73,160.36,160.45,291074.0,157.4045,157.5221,157.1595,157.2477,291074.0
2024-05-01 10:30:00,160.45,160.56,160.18,160.54,250232.0,157.2477,157.3555,156.9831,157.3359,250232.0
2024-05-01 11:00:00,160.55,160.64,160.36,160.55,234086.0,157.3457,157.4339,157.1595,157.3457,234086.0
2024-05-01 11:30:00,160.56,160.7,160.47,160.55,162577.0,157.3555,157.4927,157.2673,157.3457,162577.0
2024-05-01 12:00:00,160.55,160.82,160.49,160.78,282652.0,157.3457,157.6103,157.2869,157.5711,282652.0
2024-05-01 12:30:00,160.77,160.78,160.56,160.58,254008.0,157.5613,157.5711,157.3555,157.3751,254008.0
2024-05-01 13:00:00,160.57,160.69,160.46,160.67,262242.0,157.3653,157.4829,157.2575,157.4633,262242.0
2024-05-01 13:30:00,160.67,160.87,160.62,160.69,385457.0,157.4633,157.6593,157.4143,157.4829,385457.0
2024-05-01 14:00:00,160.68,161.2,160.61,161.19,629605.0,157.4731,157.9827,157.4045,157.9729,629605.0
2024-05-01 14:30:00,161.19,162.63,160.49,162.56,1150913.0,157.9729,159.3842,157.2869,159.3156,1150913.0
2024-05-01 15:00:00,162.57,162.81,161.91,162.08,803484.0,159.3254,159.5606,158.6785,158.8451,803484.0
2024-05-01 15:30:00,162.05,162.05,160.56,160.59,1295276.0,158.8157,158.8157,157.3555,157.3849,1295276.0
2024-05-02 09:30:00,161.65,161.84,160.61,160.73,451447.0,158.4237,158.6099,157.4045,157.5221,451447.0
2024-05-02 10:00:00,160.76,160.91,160.09,160.87,522795.0,157.5515,157.6985,156.8949,157.6593,522795.0
2024-05-02 10:30:00,160.87,161.04,160.35,160.98,220258.0,157.6593,157.8259,157.1497,157.7671,220258.0
2024-05-02 11:00:00,160.98,161.13,160.81,160.84,370204.0,157.7671,157.9141,157.6005,157.6299,370204.0
2024-05-02 11:30:00,160.85,161.07,160.67,161.01,196175.0,157.6397,157.8553,157.4633,157.7965,196175.0
2024-05-02 12:00:00,161.02,161.04,160.74,160.89,159962.0,157.8063,157.8259,157.5319,157.6789,159962.0
2024-05-02 12:30:00,160.88,161.04,160.67,160.96,316775.0,157.6691,157.8259,157.4633,157.7475,316775.0
2024-05-02 13:00:00,160.98,161.44,160.97,161.44,277806.0,157.7671,158.2179,157.7573,158.2179,277806.0
2024-05-02 13:30:00,161.46,161.49,161.23,161.39,309307.0,158.2375,158.2669,158.0121,158.1689,309307.0
2024-05-02 14:00:00,161.41,161.63,161.38,161.62,256482.0,158.1885,158.4041,158.1591,158.3943,256482.0
2024-05-02 14:30:00,161.62,161.99,161.6,161.93,322625.0,158.3943,158.7569,158.3747,158.6981,322625.0
2024-05-02 15:00:00,161.93,162.05,161.75,161.8,320643.0,158.6981,158.8157,158.5217,158.5707,320643.0
2024-05-02 15:30:00,161.79,161.8,161.31,161.65,750406.0,158.5609,158.5707,158.0905,158.4237,750406.0
2024-05-03 09:30:00,162.97,163.37,162.71,163.23,895594.0,159.7174,160.1094,159.4626,159.9722,895594.0
2024-05-03 10:00:00,163.27,163.53,162.28,162.54,759268.0,160.0114,160.2662,159.0411,159.296,759268.0
2024-05-03 10:30:00,162.56,162.69,162.13,162.18,440090.0,159.3156,159.443,158.8941,158.9431,440090.0
2024-05-03 11:00:00,162.19,162.41,162.13,162.4,351327.0,158.9529,159.1685,158.8941,159.1587,351327.0
2024-05-03 11:30:00,162.4,162.66,162.33,162.53,496152.0,159.1587,159.4136,159.0901,159.2862,496152.0
2024-05-03 12:00:00,162.53,162.75,162.53,162.68,286963.0,159.2862,159.5018,159.2862,159.4332,286963.0
2024-05-03 12:30:00,162.69,162.77,162.5,162.56,319166.0,159.443,159.5214,159.2568,159.3156,319166.0
2024-05-03 13:00:00,162.57,162.76,162.54,162.59,271124.0,159.3254,159.5116,159.296,159.345,271124.0
2024-05-03 13:30:00,162.58,162.83,162.47,162.77,376677.0,159.3352,159.5802,159.2274,159.5214,376677.0
2024-05-03 14:00:00,162.76,162.87,162.74,162.76,340086.0,159.5116,159.6194,159.492,159.5116,340086.0
2024-05-03 14:30:00,162.76,162.82,162.59,162.69,610847.0,159.5116,159.5704,159.345,159.443,610847.0
2024-05-03 15:00:00,162.68,162.79,162.6,162.75,559064.0,159.4332,159.541,159.3548,159.5018,559064.0
2024-05-03 15:30:00,162.74,162.85,162.62,162.75,971864.0,159.492,159.5998,159.3744,159.5018,971864.0
2024-05-06 09:30:00,163.65,163.92,163.27,163.6,450050.0,160.3838,160.6484,160.0114,160.3348,450050.0
2024-05-06 10:00:00,163.61,163.94,163.61,163.71,647073.0,160.3446,160.668,160.3446,160.4426,647073.0
2024-05-06 10:30:00,163.72,163.77,163.62,163.67,304776.0,160.4524,160.5014,160.3544,160.4034,304776.0
2024-05-06 11:00:00,163.66,163.66,163.45,163.48,107212.0,160.3936,160.3936,160.1878,160.2172,107212.0
2024-05-06 11:30:00,163.48,163.58,163.43,163.54,156264.0,160.2172,160.3152,160.1682,160.276,156264.0
2024-05-06 12:00:00,163.53,163.56,163.42,163.53,106248.0,160.2662,160.2956,160.1584,160.2662,106248.0
2024-05-06 12:30:00,163.54,163.67,163.52,163.64,149800.0,160.276,160.4034,160.2564,160.374,149800.0
2024-05-06 13:00:00,163.64,163.74,163.58,163.7,233274.0,160.374,160.472,160.3152,160.4328,233274.0
2024-05-06 13:30:00,163.7,163.81,163.68,163.75,173517.0,160.4328,160.5406,160.4132,160.4818,173517.0
2024-05-06 14:00:00,163.74,163.97,163.72,163.93,350900.0,160.472,160.6974,160.4524,160.6582,350900.0
2024-05-06 14:30:00,163.94,163.96,163.77,163.78,258199.0,160.668,160.6876,160.5014,160.5112,258199.0
2024-05-06 15:00:00,163.77,163.82,163.63,163.67,245309.0,160.5014,160.5504,160.3642,160.4034,245309.0
2024-05-06 15:30:00,163.66,164.05,163.64,164.04,687238.0,160.3936,160.7758,160.374,160.766,687238.0
2024-05-07 09:30:00,164.5,164.8,164.44,164.68,686071.0,161.2168,161.5108,161.158,161.3932,686071.0
2024-05-07 10:00:00,164.69,164.86,164.6,164.82,200951.0,161.403,161.5696,161.3148,161.5304,200951.0
2024-05-07 10:30:00,164.81,164.98,164.72,164.94,214368.0,161.5206,161.6873,161.4324,161.6481,214368.0
2024-05-07 11:00:00,164.93,164.99,164.84,164.86,407914.0,161.6383,161.6971,161.55,161.5696,407914.0
2024-05-07 11:30:00,164.85,164.88,164.72,164.81,228072.0,161.5598,161.5893,161.4324,161.5206,228072.0
2024-05-07 12:00:00,164.81,164.85,164.75,164.81,215939.0,161.5206,161.5598,161.4618,161.5206,215939.0
2024-05-07 12:30:00,164.81,164.83,164.62,164.7,225729.0,161.5206,161.5402,161.3344,161.4128,225729.0
2024-05-07 13:00:00,164.7,164.83,164.69,164.81,181658.0,161.4128,161.5402,161.403,161.5206,181658.0
2024-05-07 13:30:00,164.81,164.83,164.38,164.42,226083.0,161.5206,161.5402,161.0992,161.1384,226083.0
2024-05-07 14:00:00,164.41,164.56,164.4,164.47,132919.0,161.1286,161.2756,161.1188,161.1874,132919.0
2024-05-07 14:30:00,164.47,164.52,164.36,164.46,211012.0,161.1874,161.2364,161.0796,161.1776,211012.0
2024-05-07 15:00:00,164.47,164.57,164.4,164.53,157221.0,161.1874,161.2854,161.1188,161.2462,157221.0
2024-05-07 15:30:00,164.54,164.7,164.47,164.5,567295.0,161.256,161.4128,161.1874,161.2168,567295.0
2024-05-08 09:30:00,163.94,164.32,163.78,164.24,368275.0,160.668,161.0404,160.5112,160.962,368275.0
2024-05-08 10:00:00,164.24,164.31,164.14,164.25,176321.0,160.962,161.0306,160.864,160.9718,176321.0
2024-05-08 10:30:00,164.25,164.46,164.24,164.43,127168.0,160.9718,161.1776,160.962,161.1482,127168.0
2024-05-08 11:00:00,164.43,164.48,164.24,164.34,110770.0,161.1482,161.1972,160.962,161.06,110770.0
2024-05-08 11:30:00,164.35,164.42,164.3,164.32,91628.0,161.0698,161.1384,161.0208,161.0404,91628.0
2024-05-08 12:00:00,164.33,164.39,164.22,164.24,338165.0,161.0502,161.109,160.9424,160.962,338165.0
2024-05-08 12:30:00,164.24,164.28,164.08,164.21,106087.0,160.962,161.0012,160.8052,160.9326,106087.0
2024-05-08 13:00:00,164.21,164.27,164.08,164.18,114167.0,160.9326,160.9914,160.8052,160.9032,114167.0
2024-05-08 13:30:00,164.16,164.43,164.15,164.4,110951.0,160.8836,161.1482,160.8738,161.1188,110951.0
2024-05-08 14:00:00,164.4,164.51,164.39,164.48,155498.0,161.1188,161.2266,161.109,161.1972,155498.0
2024-05-08 14:30:00,164.49,164.5,164.31,164.34,183167.0,161.207,161.2168,161.0306,161.06,183167.0
2024-05-08 15:00:00,164.34,164.51,164.24,164.46,312439.0,161.06,161.2266,160.962,161.1776,312439.0
2024-05-08 15:30:00,164.45,164.59,164.42,164.43,582326.0,161.1678,161.305,161.1384,161.1482,582326.0
2024-05-09 09:30:00,164.42,164.84,164.34,164.78,243663.0,161.1384,161.55,161.06,161.4912,243663.0
2024-05-09 10:00:00,164.78,165.22,164.75,165.17,490074.0,161.4912,161.9225,161.4618,161.8735,490074.0
2024-05-09 10:30:00,165.17,165.42,165.16,165.38,127379.0,161.8735,162.1185,161.8637,162.0793,127379.0
2024-05-09 11:00:00,165.4,165.45,165.28,165.33,226930.0,162.0989,162.1479,161.9813,162.0303,226930.0
2024-05-09 11:30:00,165.33,165.34,165.18,165.25,86923.0,162.0303,162.0401,161.8833,161.9519,86923.0
2024-05-09 12:00:00,165.25,165.37,165.24,165.3,171089.0,161.9519,162.0695,161.9421,162.0009,171089.0
2024-05-09 12:30:00,165.3,165.4,165.25,165.36,89390.0,162.0009,162.0989,161.9519,162.0597,89390.0
2024-05-09 13:00:00,165.36,165.49,165.29,165.45,179187.0,162.0597,162.1871,161.9911,162.1479,179187.0
2024-05-09 13:30:00,165.45,165.5,165.39,165.41,95570.0,162.1479,162.1969,162.0891,162.1087,95570.0
2024-05-09 14:00:00,165.39,165.51,165.35,165.5,114121.0,162.0891,162.2067,162.0499,162.1969,114121.0
2024-05-09 14:30:00,165.5,165.68,165.47,165.65,213564.0,162.1969,162.3733,162.1675,162.3439,213564.0
2024-05-09 15:00:00,165.64,165.7,165.58,165.67,209858.0,162.3341,162.3929,162.2753,162.3635,209858.0
2024-05-09 15:30:00,165.67,165.88,165.63,165.85,504375.0,162.3635,162.5693,162.3243,162.5399,504375.0
2024-05-10 09:30:00,166.4,166.55,166.35,166.51,355251.0,163.0789,163.2259,163.0299,163.1867,355251.0
2024-05-10 10:00:00,166.5,166.5,166.09,166.21,317122.0,163.1769,163.1769,162.7751,162.8927,317122.0
2024-05-10 10:30:00,166.21,166.36,165.99,166.12,264439.0,162.8927,163.0397,162.6771,162.8045,264439.0
2024-05-10 11:00:00,166.12,166.14,165.93,166.05,126454.0,162.8045,162.8241,162.6183,162.7359,126454.0
2024-05-10 11:30:00,166.05,166.11,165.89,166.09,155489.0,162.7359,162.7947,162.5791,162.7751,155489.0
2024-05-10 12:00:00,166.09,166.09,165.94,166.0,372116.0,162.7751,162.7751,162.6281,162.6869,372116.0
2024-05-10 12:30:00,166.0,166.14,165.99,166.06,68401.0,162.6869,162.8241,162.6771,162.7457,68401.0
2024-05-10 13:00:00,166.05,166.09,165.85,165.89,152212.0,162.7359,162.7751,162.5399,162.5791,152212.0
2024-05-10 13:30:00,165.9,166.01,165.88,166.0,88592.0,162.5889,162.6967,162.5693,162.6869,88592.0
2024-05-10 14:00:00,166.0,166.03,165.86,165.96,77442.0,162.6869,162.7163,162.5497,162.6477,77442.0
2024-05-10 14:30:00,165.95,166.12,165.85,166.09,139065.0,162.6379,162.8045,162.5399,162.7751,139065.0
2024-05-10 15:00:00,166.08,166.16,166.0,166.12,126769.0,162.7653,162.8437,162.6869,162.8045,126769.0
2024-05-10 15:30:00,166.13,166.27,166.07,166.1,508349.0,162.8143,162.9515,162.7555,162.7849,508349.0
2024-05-13 09:30:00,166.66,167.15,166.66,167.06,214449.0,163.3337,163.8139,163.3337,163.7257,214449.0
2024-05-13 10:00:00,167.06,167.07,166.81,166.89,84863.0,163.7257,163.7355,163.4807,163.5591,84863.0
2024-05-13 10:30:00,166.89,166.89,166.66,166.7,138893.0,163.5591,163.5591,163.3337,163.3729,138893.0
2024-05-13 11:00:00,166.71,166.73,166.51,166.52,147160.0,163.3827,163.4023,163.1867,163.1965,147160.0
2024-05-13 11:30:00,166.52,166.52,166.35,166.37,101429.0,163.1965,163.1965,163.0299,163.0495,101429.0
2024-05-13 12:00:00,166.36,166.4,166.32,166.34,91573.0,163.0397,163.0789,163.0005,163.0201,91573.0
2024-05-13 12:30:00,166.34,166.35,166.25,166.26,98767.0,163.0201,163.0299,162.9319,162.9417,98767.0
2024-05-13 13:00:00,166.22,166.24,165.94,166.09,118317.0,162.9025,162.9221,162.6281,162.7751,118317.0
2024-05-13 13:30:00,166.09,166.11,166.02,166.09,88825.0,162.7751,162.7947,162.7065,162.7751,88825.0
2024-05-13 14:00:00,166.09,166.11,165.98,166.1,123487.0,162.7751,162.7947,162.6673,162.7849,123487.0
2024-05-13 14:30:00,166.1,166.18,166.07,166.13,129678.0,162.7849,162.8633,162.7555,162.8143,129678.0
2024-05-13 15:00:00,166.13,166.21,165.97,166.04,129516.0,162.8143,162.8927,162.6575,162.7261,129516.0
2024-05-13 15:30:00,166.04,166.12,165.97,166.03,299999.0,162.7261,162.8045,162.6575,162.7163,299999.0
2024-05-14 09:30:00,166.6,166.96,166.49,166.91,1123711.0,163.2749,163.6277,163.1671,163.5787,1123711.0
2024-05-14 10:00:00,166.9,167.1,166.71,166.84,797914.0,163.5689,163.7649,163.3827,163.5101,797914.0
2024-05-14 10:30:00,166.84,166.84,166.4,166.63,179878.0,163.5101,163.5101,163.0789,163.3043,179878.0
2024-05-14 11:00:00,166.63,166.66,166.46,166.53,143862.0,163.3043,163.3337,163.1377,163.2063,143862.0
2024-05-14 11:30:00,166.54,166.55,166.32,166.32,124970.0,163.2161,163.2259,163.0005,163.0005,124970.0
2024-05-14 12:00:00,166.32,166.4,166.27,166.32,164100.0,163.0005,163.0789,162.9515,163.0005,164100.0
2024-05-14 12:30:00,166.31,166.31,166.15,166.21,97396.0,162.9907,162.9907,162.8339,162.8927,97396.0
2024-05-14 13:00:00,166.22,166.22,166.04,166.14,104351.0,162.9025,162.9025,162.7261,162.8241,104351.0
2024-05-14 13:30:00,166.13,166.25,166.13,166.18,79416.0,162.8143,162.9319,162.8143,162.8633,79416.0
2024-05-14 14:00:00,166.18,166.36,166.18,166.35,201219.0,162.8633,163.0397,162.8633,163.0299,201219.0
2024-05-14 14:30:00,166.33,166.72,166.32,166.63,715545.0,163.0103,163.3925,163.0005,163.3043,715545.0
2024-05-14 15:00:00,166.62,166.72,166.55,166.65,249951.0,163.2945,163.3925,163.2259,163.3239,249951.0
2024-05-14 15:30:00,166.64,166.84,166.57,166.7,729683.0,163.3141,163.5101,163.2455,163.3729,729683.0
2024-05-15 09:30:00,167.71,167.94,167.48,167.5,429034.0,164.3628,164.5882,164.1374,164.157,429034.0
2024-05-15 10:00:00,167.5,167.74,167.41,167.55,758464.0,164.157,164.3922,164.0688,164.206,758464.0
2024-05-15 10:30:00,167.54,167.78,167.53,167.67,501313.0,164.1962,164.4314,164.1864,164.3236,501313.0
2024-05-15 11:00:00,167.68,167.91,167.61,167.88,353081.0,164.3334,164.5588,164.2648,164.5294,353081.0
2024-05-15 11:30:00,167.89,168.0,167.79,167.82,247797.0,164.5392,164.647,164.4412,164.4706,247797.0
2024-05-15 12:00:00,167.81,167.86,167.69,167.86,162005.0,164.4608,164.5098,164.3432,164.5098,162005.0
2024-05-15 12:30:00,167.85,168.02,167.82,168.01,267626.0,164.5,164.6666,164.4706,164.6568,267626.0
2024-05-15 13:00:00,168.01,168.05,167.92,167.99,235081.0,164.6568,164.696,164.5686,164.6372,235081.0
2024-05-15 13:30:00,167.99,167.99,167.77,167.92,223488.0,164.6372,164.6372,164.4216,164.5686,223488.0
2024-05-15 14:00:00,167.91,168.01,167.83,167.92,275046.0,164.5588,164.6568,164.4804,164.5686,275046.0
2024-05-15 14:30:00,167.92,167.92,167.76,167.89,563992.0,164.5686,164.5686,164.4118,164.5392,563992.0
2024-05-15 15:00:00,167.9,167.95,167.82,167.88,241325.0,164.549,164.598,164.4706,164.5294,241325.0
2024-05-15 15:30:00,167.87,168.2,167.83,168.08,513769.0,164.5196,164.843,164.4804,164.7254,513769.0
2024-05-16 09:30:00,168.17,168.3,167.78,167.9,913516.0,164.8136,164.941,164.4314,164.549,913516.0
2024-05-16 10:00:00,167.9,168.18,167.87,168.1,335197.0,164.549,164.8234,164.5196,164.745,335197.0
2024-05-16 10:30:00,168.09,168.37,168.04,168.34,282619.0,164.7352,165.0096,164.6862,164.9802,282619.0
2024-05-16 11:00:00,168.34,168.38,168.17,168.34,209173.0,164.9802,165.0194,164.8136,164.9802,209173.0
2024-05-16 11:30:00,168.33,168.39,168.22,168.36,161159.0,164.9704,165.0292,164.8626,164.9998,161159.0
2024-05-16 12:00:00,168.36,168.36,168.23,168.26,367161.0,164.9998,164.9998,164.8724,164.9018,367161.0
2024-05-16 12:30:00,168.26,168.35,168.17,168.31,282561.0,164.9018,164.99,164.8136,164.9508,282561.0
2024-05-16 13:00:00,168.31,168.34,167.99,168.11,198830.0,164.9508,164.9802,164.6372,164.7548,198830.0
2024-05-16 13:30:00,168.12,168.17,167.99,168.15,136453.0,164.7646,164.8136,164.6372,164.794,136453.0
2024-05-16 14:00:00,168.15,168.16,167.9,168.02,161579.0,164.794,164.8038,164.549,164.6666,161579.0
2024-05-16 14:30:00,168.04,168.21,168.03,168.19,149234.0,164.6862,164.8528,164.6764,164.8332,149234.0
2024-05-16 15:00:00,168.19,168.23,168.1,168.13,150085.0,164.8332,164.8724,164.745,164.7744,150085.0
2024-05-16 15:30:00,168.14,168.17,167.76,167.77,634968.0,164.7842,164.8136,164.4118,164.4216,634968.0
2024-05-17 09:30:00,167.85,168.13,167.57,167.79,237888.0,164.5,164.7744,164.2256,164.4412,237888.0
2024-05-17 10:00:00,167.79,167.91,167.68,167.9,111715.0,164.4412,164.5588,164.3334,164.549,111715.0
2024-05-17 10:30:00,167.9,167.9,167.73,167.87,48162.0,164.549,164.549,164.3824,164.5196,48162.0
2024-05-17 11:00:00,167.86,167.87,167.72,167.72,78647.0,164.5098,164.5196,164.3726,164.3726,78647.0
2024-05-17 11:30:00,167.72,167.83,167.65,167.81,178981.0,164.3726,164.4804,164.304,164.4608,178981.0
2024-05-17 12:00:00,167.81,167.88,167.7,167.71,80640.0,164.4608,164.5294,164.353,164.3628,80640.0
2024-05-17 12:30:00,167.72,167.81,167.64,167.79,80518.0,164.3726,164.4608,164.2942,164.4412,80518.0
2024-05-17 13:00:00,167.78,167.83,167.71,167.79,93398.0,164.4314,164.4804,164.3628,164.4412,93398.0
2024-05-17 13:30:00,167.8,167.84,167.73,167.78,63148.0,164.451,164.4902,164.3824,164.4314,63148.0
2024-05-17 14:00:00,167.8,167.8,167.55,167.69,148760.0,164.451,164.451,164.206,164.3432,148760.0
2024-05-17 14:30:00,167.7,167.91,167.68,167.87,100125.0,164.353,164.5588,164.3334,164.5196,100125.0
2024-05-17 15:00:00,167.86,168.0,167.82,167.95,127554.0,164.5098,164.647,164.4706,164.598,127554.0
2024-05-17 15:30:00,167.95,168.07,167.83,168.07,353864.0,164.598,164.7156,164.4804,164.7156,353864.0
2024-05-20 09:30:00,168.19,168.21,167.79,168.16,303096.0,164.8332,164.8528,164.4412,164.8038,303096.0
2024-05-20 10:00:00,168.15,168.24,168.01,168.19,114641.0,164.794,164.8822,164.6568,164.8332,114641.0
2024-05-20 10:30:00,168.21,168.36,168.15,168.35,98232.0,164.8528,164.9998,164.794,164.99,98232.0
2024-05-20 11:00:00,168.34,168.45,168.28,168.45,84338.0,164.9802,165.088,164.9214,165.088,84338.0
2024-05-20 11:30:00,168.46,168.47,168.28,168.33,107317.0,165.0978,165.1076,164.9214,164.9704,107317.0
2024-05-20 12:00:00,168.33,168.35,168.21,168.25,82910.0,164.9704,164.99,164.8528,164.892,82910.0
2024-05-20 12:30:00,168.23,168.26,168.18,168.23,103303.0,164.8724,164.9018,164.8234,164.8724,103303.0
2024-05-20 13:00:00,168.22,168.27,168.04,168.08,102165.0,164.8626,164.9116,164.6862,164.7254,102165.0
2024-05-20 13:30:00,168.08,168.09,167.93,167.97,138491.0,164.7254,164.7352,164.5784,164.6176,138491.0
2024-05-20 14:00:00,167.96,167.97,167.65,167.95,183667.0,164.6078,164.6176,164.304,164.598,183667.0
2024-05-20 14:30:00,167.94,167.98,167.84,167.84,193775.0,164.5882,164.6274,164.4902,164.4902,193775.0
2024-05-20 15:00:00,167.84,168.01,167.81,167.93,325918.0,164.4902,164.6568,164.4608,164.5784,325918.0
2024-05-20 15:30:00,167.93,167.94,167.76,167.92,1441982.0,164.5784,164.5882,164.4118,164.5686,1441982.0
2024-05-21 09:30:00,167.77,167.84,167.47,167.49,511123.0,164.4216,164.4902,164.1276,164.1472,511123.0
2024-05-21 10:00:00,167.5,167.75,167.48,167.69,121073.0,164.157,164.402,164.1374,164.3432,121073.0
2024-05-21 10:30:00,167.68,167.75,167.6,167.64,127890.0,164.3334,164.402,164.255,164.2942,127890.0
2024-05-21 11:00:00,167.63,167.74,167.55,167.66,132186.0,164.2844,164.3922,164.206,164.3138,132186.0
2024-05-21 11:30:00,167.67,167.67,167.38,167.38,115129.0,164.3236,164.3236,164.0394,164.0394,115129.0
2024-05-21 12:00:00,167.37,167.46,167.33,167.46,435691.0,164.0296,164.1178,163.9904,164.1178,435691.0
2024-05-21 12:30:00,167.46,167.59,167.43,167.53,243454.0,164.1178,164.2452,164.0884,164.1864,243454.0
2024-05-21 13:00:00,167.53,167.57,167.44,167.53,207748.0,164.1864,164.2256,164.0982,164.1864,207748.0
2024-05-21 13:30:00,167.53,167.71,167.52,167.68,140126.0,164.1864,164.3628,164.1766,164.3334,140126.0
2024-05-21 14:00:00,167.68,167.69,167.55,167.6,60653.0,164.3334,164.3432,164.206,164.255,60653.0
2024-05-21 14:30:00,167.59,167.67,167.44,167.56,38863.0,164.2452,164.3236,164.0982,164.2158,38863.0
2024-05-21 15:00:00,167.57,167.74,167.52,167.7,98254.0,164.2256,164.3922,164.1766,164.353,98254.0
2024-05-21 15:30:00,167.7,167.9,167.65,167.83,465013.0,164.353,164.549,164.304,164.4804,465013.0
2024-05-22 09:30:00,167.36,167.77,167.27,167.68,134048.0,164.0198,164.4216,163.9315,164.3334,134048.0
2024-05-22 10:00:00,167.72,167.72,167.48,167.61,85281.0,164.3726,164.3726,164.1374,164.2648,85281.0
2024-05-22 10:30:00,167.6,167.74,167.55,167.74,68475.0,164.255,164.3922,164.206,164.3922,68475.0
2024-05-22 11:00:00,167.74,167.76,167.57,167.58,117371.0,164.3922,164.4118,164.2256,164.2354,117371.0
2024-05-22 11:30:00,167.59,167.64,167.44,167.6,153865.0,164.2452,164.2942,164.0982,164.255,153865.0
2024-05-22 12:00:00,167.6,167.83,167.59,167.83,66484.0,164.255,164.4804,164.2452,164.4804,66484.0
2024-05-22 12:30:00,167.84,167.86,167.78,167.83,125605.0,164.4902,164.5098,164.4314,164.4804,125605.0
2024-05-22 13:00:00,167.83,167.92,167.75,167.76,69978.0,164.4804,164.5686,164.402,164.4118,69978.0
2024-05-22 13:30:00,167.75,167.77,167.45,167.65,150412.0,164.402,164.4216,164.108,164.304,150412.0
2024-05-22 14:00:00,167.64,167.64,166.82,166.82,351472.0,164.2942,164.2942,163.4905,163.4905,351472.0
2024-05-22 14:30:00,166.82,167.01,166.75,166.99,294939.0,163.4905,163.6767,163.4219,163.6571,294939.0
2024-05-22 15:00:00,166.99,167.14,166.86,167.05,269189.0,163.6571,163.8041,163.5297,163.7159,269189.0
2024-05-22 15:30:00,167.05,167.34,166.86,167.26,366040.0,163.7159,164.0002,163.5297,163.9217,366040.0
2024-05-23 09:30:00,167.49,167.5,166.05,166.18,975489.0,164.1472,164.157,162.7359,162.8633,975489.0
2024-05-23 10:00:00,166.17,166.44,166.0,166.25,276870.0,162.8535,163.1181,162.6869,162.9319,276870.0
2024-05-23 10:30:00,166.25,166.31,165.84,165.88,178260.0,162.9319,162.9907,162.5301,162.5693,178260.0
2024-05-23 11:00:00,165.89,166.29,165.86,166.2,165204.0,162.5791,162.9711,162.5497,162.8829,165204.0
2024-05-23 11:30:00,166.2,166.42,166.18,166.31,159201.0,162.8829,163.0985,162.8633,162.9907,159201.0
2024-05-23 12:00:00,166.31,166.42,166.15,166.34,227899.0,162.9907,163.0985,162.8339,163.0201,227899.0
2024-05-23 12:30:00,166.35,166.43,165.9,165.92,137365.0,163.0299,163.1083,162.5889,162.6085,137365.0
2024-05-23 13:00:00,165.92,165.96,165.66,165.84,351512.0,162.6085,162.6477,162.3537,162.5301,351512.0
2024-05-23 13:30:00,165.84,165.84,165.1,165.13,300945.0,162.5301,162.5301,161.8049,161.8343,300945.0
2024-05-23 14:00:00,165.13,165.14,164.78,164.85,383058.0,161.8343,161.8441,161.4912,161.5598,383058.0
2024-05-23 14:30:00,164.84,165.08,164.73,164.75,399717.0,161.55,161.7853,161.4422,161.4618,399717.0
2024-05-23 15:00:00,164.75,164.97,164.73,164.84,457457.0,161.4618,161.6775,161.4422,161.55,457457.0
2024-05-23 15:30:00,164.84,164.96,164.71,164.88,843475.0,161.55,161.6677,161.4226,161.5893,843475.0
2024-05-24 09:30:00,165.55,165.97,165.4,165.44,282197.0,162.2459,162.6575,162.0989,162.1381,282197.0
2024-05-24 10:00:00,165.44,165.85,165.44,165.82,177978.0,162.1381,162.5399,162.1381,162.5105,177978.0
2024-05-24 10:30:00,165.84,165.86,165.47,165.84,139790.0,162.5301,162.5497,162.1675,162.5301,139790.0
2024-05-24 11:00:00,165.86,166.23,165.81,166.08,268332.0,162.5497,162.9123,162.5007,162.7653,268332.0
2024-05-24 11:30:00,166.08,166.23,165.89,166.0,278112.0,162.7653,162.9123,162.5791,162.6869,278112.0
2024-05-24 12:00:00,165.99,166.18,165.97,166.11,86974.0,162.6771,162.8633,162.6575,162.7947,86974.0
2024-05-24 12:30:00,166.11,166.12,165.88,165.89,69303.0,162.7947,162.8045,162.5693,162.5791,69303.0
2024-05-24 13:00:00,165.9,166.06,165.82,165.99,55649.0,162.5889,162.7457,162.5105,162.6771,55649.0
2024-05-24 13:30:00,165.99,166.0,165.9,165.96,51790.0,162.6771,162.6869,162.5889,162.6477,51790.0
2024-05-24 14:00:00,165.95,166.08,165.82,165.84,101243.0,162.6379,162.7653,162.5105,162.5301,101243.0
2024-05-24 14:30:00,165.86,166.0,165.85,165.87,92781.0,162.5497,162.6869,162.5399,162.5595,92781.0
2024-05-24 15:00:00,165.86,165.87,165.64,165.78,198932.0,162.5497,162.5595,162.3341,162.4713,198932.0
2024-05-24 15:30:00,165.79,166.01,165.76,165.97,478158.0,162.4811,162.6967,162.4517,162.6575,478158.0
2024-05-28 09:30:00,165.96,166.02,165.48,165.7,458597.0,162.6477,162.7065,162.1773,162.3929,458597.0
2024-05-28 10:00:00,165.69,165.77,165.48,165.51,209187.0,162.3831,162.4615,162.1773,162.2067,209187.0
2024-05-28 10:30:00,165.5,165.6,165.32,165.4,110659.0,162.1969,162.2949,162.0205,162.0989,110659.0
2024-05-28 11:00:00,165.4,165.5,165.27,165.45,71150.0,162.0989,162.1969,161.9715,162.1479,71150.0
2024-05-28 11:30:00,165.45,165.52,165.36,165.46,102082.0,162.1479,162.2165,162.0597,162.1577,102082.0
2024-05-28 12:00:00,165.47,165.48,165.32,165.36,234494.0,162.1675,162.1773,162.0205,162.0597,234494.0
2024-05-28 12:30:00,165.36,165.45,165.15,165.18,159927.0,162.0597,162.1479,161.8539,161.8833,159927.0
2024-05-28 13:00:00,165.16,165.18,164.94,164.97,126845.0,161.8637,161.8833,161.6481,161.6775,126845.0
2024-05-28 13:30:00,164.97,165.06,164.68,164.78,145491.0,161.6775,161.7657,161.3932,161.4912,145491.0
2024-05-28 14:00:00,164.77,164.88,164.54,164.57,264319.0,161.4814,161.5893,161.256,161.2854,264319.0
2024-05-28 14:30:00,164.56,164.57,164.31,164.51,566986.0,161.2756,161.2854,161.0306,161.2266,566986.0
2024-05-28 15:00:00,164.52,164.65,164.44,164.49,373558.0,161.2364,161.3638,161.158,161.207,373558.0
2024-05-28 15:30:00,164.5,164.82,164.48,164.8,633607.0,161.2168,161.5304,161.1972,161.5108,633607.0
2024-05-29 09:30:00,163.47,163.47,162.97,163.16,708447.0,160.2074,160.2074,159.7174,159.9036,708447.0
2024-05-29 10:00:00,163.16,163.32,162.9,163.1,297051.0,159.9036,160.0604,159.6488,159.8448,297051.0
2024-05-29 10:30:00,163.11,163.2,162.99,163.07,123011.0,159.8546,159.9428,159.737,159.8154,123011.0
2024-05-29 11:00:00,163.06,163.07,162.85,163.0,96333.0,159.8056,159.8154,159.5998,159.7468,96333.0
2024-05-29 11:30:00,162.98,163.12,162.95,163.08,251696.0,159.7272,159.8644,159.6978,159.8252,251696.0
2024-05-29 12:00:00,163.08,163.14,162.88,163.12,455711.0,159.8252,159.884,159.6292,159.8644,455711.0
2024-05-29 12:30:00,163.12,163.24,163.05,163.15,928227.0,159.8644,159.982,159.7958,159.8938,928227.0
2024-05-29 13:00:00,163.16,163.19,162.9,163.12,662212.0,159.9036,159.933,159.6488,159.8644,662212.0
2024-05-29 13:30:00,163.12,163.16,162.92,163.1,254081.0,159.8644,159.9036,159.6684,159.8448,254081.0
2024-05-29 14:00:00,163.09,163.11,162.91,162.91,441093.0,159.835,159.8546,159.6586,159.6586,441093.0
2024-05-29 14:30:00,162.91,163.01,162.78,162.85,289690.0,159.6586,159.7566,159.5312,159.5998,289690.0
2024-05-29 15:00:00,162.86,163.18,162.85,163.06,281082.0,159.6096,159.9232,159.5998,159.8056,281082.0
2024-05-29 15:30:00,163.06,163.18,162.79,162.92,803241.0,159.8056,159.9232,159.541,159.6684,803241.0
2024-05-30 09:30:00,162.93,163.33,162.68,163.19,931668.0,159.6782,160.0702,159.4332,159.933,931668.0
2024-05-30 10:00:00,163.2,163.28,162.91,163.06,610429.0,159.9428,160.0212,159.6586,159.8056,610429.0
2024-05-30 10:30:00,163.06,163.23,163.01,163.21,485604.0,159.8056,159.9722,159.7566,159.9526,485604.0
2024-05-30 11:00:00,163.18,163.5,163.07,163.45,582550.0,159.9232,160.2368,159.8154,160.1878,582550.0
2024-05-30 11:30:00,163.44,163.52,163.26,163.31,200351.0,160.178,160.2564,160.0016,160.0506,200351.0
2024-05-30 12:00:00,163.3,163.55,163.3,163.46,252911.0,160.0408,160.2858,160.0408,160.1976,252911.0
2024-05-30 12:30:00,163.45,163.7,163.44,163.68,79247.0,160.1878,160.4328,160.178,160.4132,79247.0
2024-05-30 13:00:00,163.69,163.77,163.63,163.71,108335.0,160.423,160.5014,160.3642,160.4426,108335.0
2024-05-30 13:30:00,163.71,163.78,163.61,163.68,167423.0,160.4426,160.5112,160.3446,160.4132,167423.0
2024-05-30 14:00:00,163.68,163.7,163.33,163.55,123384.0,160.4132,160.4328,160.0702,160.2858,123384.0
2024-05-30 14:30:00,163.55,163.63,163.46,163.62,121415.0,160.2858,160.3642,160.1976,160.3544,121415.0
2024-05-30 15:00:00,163.63,163.66,163.42,163.56,139985.0,160.3642,160.3936,160.1584,160.2956,139985.0
2024-05-30 15:30:00,163.56,163.63,163.18,163.58,617172.0,160.2956,160.3642,159.9232,160.3152,617172.0
2024-05-31 09:30:00,163.94,164.57,163.68,164.03,659944.0,160.668,161.2854,160.4132,160.7562,659944.0
2024-05-31 10:00:00,164.04,164.07,163.5,163.65,271147.0,160.766,160.7954,160.2368,160.3838,271147.0
2024-05-31 10:30:00,163.66,163.8,163.54,163.74,291727.0,160.3936,160.5308,160.276,160.472,291727.0
2024-05-31 11:00:00,163.75,163.88,163.55,163.68,152361.0,160.4818,160.6092,160.2858,160.4132,152361.0
2024-05-31 11:30:00,163.68,163.73,163.57,163.59,345605.0,160.4132,160.4622,160.3054,160.325,345605.0
2024-05-31 12:00:00,163.58,163.58,163.32,163.47,264511.0,160.3152,160.3152,160.0604,160.2074,264511.0
2024-05-31 12:30:00,163.46,163.58,163.42,163.58,147860.0,160.1976,160.3152,160.1584,160.3152,147860.0
2024-05-31 13:00:00,163.59,163.97,163.59,163.95,160376.0,160.325,160.6974,160.325,160.6778,160376.0
2024-05-31 13:30:00,163.96,164.08,163.93,164.03,123212.0,160.6876,160.8052,160.6582,160.7562,123212.0
2024-05-31 14:00:00,164.05,164.26,164.0,164.13,105353.0,160.7758,160.9816,160.7268,160.8542,105353.0
2024-05-31 14:30:00,164.13,164.34,164.09,164.26,186549.0,160.8542,161.06,160.815,160.9816,186549.0
2024-05-31 15:00:00,164.25,164.52,164.14,164.36,177680.0,160.9718,161.2364,160.864,161.0796,177680.0
2024-05-31 15:30:00,164.35,165.83,164.31,165.75,755418.0,161.0698,162.5203,161.0306,162.4419,755418.0
2024-06-03 09:30:00,166.1,166.12,165.21,165.36,1526275.0,162.7849,162.8045,161.9127,162.0597,1526275.0
2024-06-03 10:00:00,165.38,165.76,165.24,165.24,288772.0,162.0793,162.4517,161.9421,161.9421,288772.0
2024-06-03 10:30:00,165.23,165.25,164.63,164.75,370197.0,161.9323,161.9519,161.3442,161.4618,370197.0
2024-06-03 11:00:00,164.74,164.88,164.6,164.75,534906.0,161.452,161.5893,161.3148,161.4618,534906.0
2024-06-03 11:30:00,164.74,164.75,164.43,164.48,331885.0,161.452,161.4618,161.1482,161.1972,331885.0
2024-06-03 12:00:00,164.48,164.61,163.92,163.97,383132.0,161.1972,161.3246,160.6484,160.6974,383132.0
2024-06-03 12:30:00,163.96,164.02,163.73,163.95,460575.0,160.6876,160.7464,160.4622,160.6778,460575.0
2024-06-03 13:00:00,163.93,164.13,163.6,164.11,189420.0,160.6582,160.8542,160.3348,160.8346,189420.0
2024-06-03 13:30:00,164.09,164.31,164.06,164.27,111947.0,160.815,161.0306,160.7856,160.9914,111947.0
2024-06-03 14:00:00,164.28,164.57,164.22,164.42,137823.0,161.0012,161.2854,160.9424,161.1384,137823.0
2024-06-03 14:30:00,164.42,164.71,164.41,164.62,206428.0,161.1384,161.4226,161.1286,161.3344,206428.0
2024-06-03 15:00:00,164.63,164.77,164.57,164.7,167180.0,161.3442,161.4814,161.2854,161.4128,167180.0
2024-06-03 15:30:00,164.7,164.94,164.56,164.93,452819.0,161.4128,161.6481,161.2756,161.6383,452819.0
2024-06-04 09:30:00,164.13,164.57,164.13,164.49,278888.0,160.8542,161.2854,160.8542,161.207,278888.0
2024-06-04 10:00:00,164.53,164.85,164.39,164.7,270491.0,161.2462,161.5598,161.109,161.4128,270491.0
2024-06-04 10:30:00,164.69,164.81,164.1,164.13,192800.0,161.403,161.5206,160.8248,160.8542,192800.0
2024-06-04 11:00:00,164.14,164.37,164.06,164.1,132927.0,160.864,161.0894,160.7856,160.8248,132927.0
2024-06-04 11:30:00,164.09,164.1,163.81,163.84,681595.0,160.815,160.8248,160.5406,160.57,681595.0
2024-06-04 12:00:00,163.84,164.08,163.73,164.06,274793.0,160.57,160.8052,160.4622,160.7856,274793.0
2024-06-04 12:30:00,164.06,164.29,163.96,164.14,336303.0,160.7856,161.011,160.6876,160.864,336303.0
2024-06-04 13:00:00,164.14,164.32,163.97,164.32,92239.0,160.864,161.0404,160.6974,161.0404,92239.0
2024-06-04 13:30:00,164.34,164.39,164.17,164.33,89711.0,161.06,161.109,160.8934,161.0502,89711.0
2024-06-04 14:00:00,164.31,164.8,164.29,164.77,129178.0,161.0306,161.5108,161.011,161.4814,129178.0
2024-06-04 14:30:00,164.78,164.81,164.58,164.62,140731.0,161.4912,161.5206,161.2952,161.3344,140731.0
2024-06-04 15:00:00,164.61,164.61,164.2,164.36,386454.0,161.3246,161.3246,160.9228,161.0796,386454.0
2024-06-04 15:30:00,164.35,164.52,164.2,164.41,696625.0,161.0698,161.2364,160.9228,161.1286,696625.0
2024-06-05 09:30:00,164.77,164.9,164.19,164.29,603146.0,161.4814,161.6089,160.913,161.011,603146.0
2024-06-05 10:00:00,164.28,164.41,163.83,164.37,392124.0,161.0012,161.1286,160.5602,161.0894,392124.0
2024-06-05 10:30:00,164.37,164.7,164.37,164.58,409718.0,161.0894,161.4128,161.0894,161.2952,409718.0
2024-06-05 11:00:00,164.58,164.94,164.58,164.88,329066.0,161.2952,161.6481,161.2952,161.5893,329066.0
2024-06-05 11:30:00,164.88,165.08,164.86,165.05,143947.0,161.5893,161.7853,161.5696,161.7559,143947.0
2024-06-05 12:00:00,165.05,165.07,164.92,165.01,156395.0,161.7559,161.7755,161.6285,161.7167,156395.0
2024-06-05 12:30:00,165.0,165.2,164.99,165.09,84927.0,161.7069,161.9029,161.6971,161.7951,84927.0
2024-06-05 13:00:00,165.09,165.11,164.9,165.06,168951.0,161.7951,161.8147,161.6089,161.7657,168951.0
2024-06-05 13:30:00,165.07,165.15,164.98,165.15,352901.0,161.7755,161.8539,161.6873,161.8539,352901.0
2024-06-05 14:00:00,165.14,165.25,165.1,165.23,230774.0,161.8441,161.9519,161.8049,161.9323,230774.0
2024-06-05 14:30:00,165.21,165.39,165.21,165.32,368566.0,161.9127,162.0891,161.9127,162.0205,368566.0
2024-06-05 15:00:00,165.32,165.41,165.22,165.23,584198.0,162.0205,162.1087,161.9225,161.9323,584198.0
2024-06-05 15:30:00,165.23,165.45,165.11,165.44,646844.0,161.9323,162.1479,161.8147,162.1381,646844.0
2024-06-06 09:30:00,165.17,165.75,164.87,165.66,676992.0,161.8735,162.4419,161.5795,162.3537,676992.0
2024-06-06 10:00:00,165.68,165.69,165.38,165.46,562133.0,162.3733,162.3831,162.0793,162.1577,562133.0
2024-06-06 10:30:00,165.45,165.45,165.11,165.17,206400.0,162.1479,162.1479,161.8147,161.8735,206400.0
2024-06-06 11:00:00,165.16,165.4,165.1,165.38,197646.0,161.8637,162.0989,161.8049,162.0793,197646.0
2024-06-06 11:30:00,165.38,165.42,165.26,165.28,122361.0,162.0793,162.1185,161.9617,161.9813,122361.0
2024-06-06 12:00:00,165.28,165.28,164.99,165.09,180449.0,161.9813,161.9813,161.6971,161.7951,180449.0
2024-06-06 12:30:00,165.09,165.11,164.96,164.99,96524.0,161.7951,161.8147,161.6677,161.6971,96524.0
2024-06-06 13:00:00,164.98,165.2,164.92,165.15,125798.0,161.6873,161.9029,161.6285,161.8539,125798.0
2024-06-06 13:30:00,165.14,165.23,165.1,165.15,113277.0,161.8441,161.9323,161.8049,161.8539,113277.0
2024-06-06 14:00:00,165.14,165.16,164.7,164.95,161275.0,161.8441,161.8637,161.4128,161.6579,161275.0
2024-06-06 14:30:00,164.95,165.25,164.89,165.2,459622.0,161.6579,161.9519,161.5991,161.9029,459622.0
2024-06-06 15:00:00,165.19,165.24,165.06,165.15,658132.0,161.8931,161.9421,161.7657,161.8539,658132.0
2024-06-06 15:30:00,165.14,165.14,164.95,165.09,1000316.0,161.8441,161.8441,161.6579,161.7951,1000316.0
2024-06-07 09:30:00,164.28,164.87,164.05,164.74,373588.0,161.0012,161.5795,160.7758,161.452,373588.0
2024-06-07 10:00:00,164.76,165.1,164.69,165.07,81390.0,161.4716,161.8049,161.403,161.7755,81390.0
2024-06-07 10:30:00,165.06,165.5,164.88,165.1,165562.0,161.7657,162.1969,161.5893,161.8049,165562.0
2024-06-07 11:00:00,165.09,165.09,164.79,164.92,193631.0,161.7951,161.7951,161.501,161.6285,193631.0
2024-06-07 11:30:00,164.93,165.05,164.86,164.99,274529.0,161.6383,161.7559,161.5696,161.6971,274529.0
2024-06-07 12:00:00,164.99,165.11,164.89,165.1,138081.0,161.6971,161.8147,161.5991,161.8049,138081.0
2024-06-07 12:30:00,165.1,165.16,164.78,165.04,62470.0,161.8049,161.8637,161.4912,161.7461,62470.0
2024-06-07 13:00:00,165.04,165.26,164.84,165.11,83490.0,161.7461,161.9617,161.55,161.8147,83490.0
2024-06-07 13:30:00,165.09,165.11,164.96,164.98,54587.0,161.7951,161.8147,161.6677,161.6873,54587.0
2024-06-07 14:00:00,164.95,164.95,164.46,164.8,205524.0,161.6579,161.6579,161.1776,161.5108,205524.0
2024-06-07 14:30:00,164.81,165.01,164.77,164.86,157018.0,161.5206,161.7167,161.4814,161.5696,157018.0
2024-06-07 15:00:00,164.85,164.9,164.56,164.74,243972.0,161.5598,161.6089,161.2756,161.452,243972.0
2024-06-07 15:30:00,164.73,164.8,164.48,164.55,285901.0,161.4422,161.5108,161.1972,161.2658,285901.0
2024-06-10 09:30:00,163.99,164.35,163.75,164.32,363117.0,160.717,161.0698,160.4818,161.0404,363117.0
2024-06-10 10:00:00,164.33,164.55,164.26,164.3,249571.0,161.0502,161.2658,160.9816,161.0208,249571.0
2024-06-10 10:30:00,164.3,164.42,164.18,164.18,110219.0,161.0208,161.1384,160.9032,160.9032,110219.0
2024-06-10 11:00:00,164.18,164.37,164.16,164.35,252401.0,160.9032,161.0894,160.8836,161.0698,252401.0
2024-06-10 11:30:00,164.36,164.56,164.33,164.52,186099.0,161.0796,161.2756,161.0502,161.2364,186099.0
2024-06-10 12:00:00,164.52,164.61,164.47,164.6,132853.0,161.2364,161.3246,161.1874,161.3148,132853.0
2024-06-10 12:30:00,164.6,164.65,164.53,164.57,117561.0,161.3148,161.3638,161.2462,161.2854,117561.0
2024-06-10 13:00:00,164.56,164.61,164.42,164.58,132318.0,161.2756,161.3246,161.1384,161.2952,132318.0
2024-06-10 13:30:00,164.58,165.06,164.56,164.91,138043.0,161.2952,161.7657,161.2756,161.6187,138043.0
2024-06-10 14:00:00,164.9,165.05,164.82,164.97,223128.0,161.6089,161.7559,161.5304,161.6775,223128.0
2024-06-10 14:30:00,164.96,165.09,164.95,165.06,160858.0,161.6677,161.7951,161.6579,161.7657,160858.0
2024-06-10 15:00:00,165.06,165.11,164.96,165.07,324069.0,161.7657,161.8147,161.6677,161.7755,324069.0
2024-06-10 15:30:00,165.06,165.06,164.81,165.0,739119.0,161.7657,161.7657,161.5206,161.7069,739119.0
2024-06-11 09:30:00,164.25,164.25,163.32,163.56,398187.0,160.9718,160.9718,160.0604,160.2956,398187.0
2024-06-11 10:00:00,163.53,163.91,163.4,163.81,271360.0,160.2662,160.6386,160.1388,160.5406,271360.0
2024-06-11 10:30:00,163.81,164.04,163.75,164.02,151437.0,160.5406,160.766,160.4818,160.7464,151437.0
2024-06-11 11:00:00,164.03,164.08,163.91,164.04,547833.0,160.7562,160.8052,160.6386,160.766,547833.0
2024-06-11 11:30:00,164.05,164.14,163.98,164.03,482332.0,160.7758,160.864,160.7072,160.7562,482332.0
2024-06-11 12:00:00,164.03,164.08,163.9,163.97,154532.0,160.7562,160.8052,160.6288,160.6974,154532.0
2024-06-11 12:30:00,163.97,164.17,163.96,164.06,97646.0,160.6974,160.8934,160.6876,160.7856,97646.0
2024-06-11 13:00:00,164.06,164.19,163.88,164.0,348562.0,160.7856,160.913,160.6092,160.7268,348562.0
2024-06-11 13:30:00,164.01,164.25,164.0,164.22,99683.0,160.7366,160.9718,160.7268,160.9424,99683.0
2024-06-11 14:00:00,164.22,164.48,164.16,164.47,308567.0,160.9424,161.1972,160.8836,161.1874,308567.0
2024-06-11 14:30:00,164.48,164.56,164.29,164.35,165203.0,161.1972,161.2756,161.011,161.0698,165203.0
2024-06-11 15:00:00,164.35,164.46,164.24,164.25,187128.0,161.0698,161.1776,160.962,160.9718,187128.0
2024-06-11 15:30:00,164.23,164.37,164.09,164.37,672668.0,160.9522,161.0894,160.815,161.0894,672668.0
2024-06-12 09:30:00,166.17,166.39,165.78,166.1,1708867.0,162.8535,163.0691,162.4713,162.7849,1708867.0
2024-06-12 10:00:00,166.1,166.28,165.96,166.23,657821.0,162.7849,162.9613,162.6477,162.9123,657821.0
2024-06-12 10:30:00,166.23,166.39,165.86,166.01,234987.0,162.9123,163.0691,162.5497,162.6967,234987.0
2024-06-12 11:00:00,166.01,166.01,165.75,165.88,221705.0,162.6967,162.6967,162.4419,162.5693,221705.0
2024-06-12 11:30:00,165.88,165.99,165.73,165.93,240473.0,162.5693,162.6771,162.4223,162.6183,240473.0
2024-06-12 12:00:00,165.93,165.95,165.83,165.84,198802.0,162.6183,162.6379,162.5203,162.5301,198802.0
2024-06-12 12:30:00,165.85,165.88,165.76,165.83,122371.0,162.5399,162.5693,162.4517,162.5203,122371.0
2024-06-12 13:00:00,165.83,165.93,165.75,165.79,148105.0,162.5203,162.6183,162.4419,162.4811,148105.0
2024-06-12 13:30:00,165.78,165.79,165.58,165.69,411087.0,162.4713,162.4811,162.2753,162.3831,411087.0
2024-06-12 14:00:00,165.7,165.7,165.01,165.59,1101624.0,162.3929,162.3929,161.7167,162.2851,1101624.0
2024-06-12 14:30:00,165.6,165.78,165.05,165.41,739630.0,162.2949,162.4713,161.7559,162.1087,739630.0
2024-06-12 15:00:00,165.4,165.68,164.81,164.89,428951.0,162.0989,162.3733,161.5206,161.5991,428951.0
2024-06-12 15:30:00,164.9,165.42,164.79,165.19,1260760.0,161.6089,162.1185,161.501,161.8931,1260760.0
2024-06-13 09:30:00,164.9,165.0,164.16,164.19,578579.0,161.6089,161.7069,160.8836,160.913,578579.0
2024-06-13 10:00:00,164.18,164.25,163.89,163.97,754922.0,160.9032,160.9718,160.619,160.6974,754922.0
2024-06-13 10:30:00,163.98,164.08,163.74,163.99,695906.0,160.7072,160.8052,160.472,160.717,695906.0
2024-06-13 11:00:00,164.0,164.11,163.82,164.11,228727.0,160.7268,160.8346,160.5504,160.8346,228727.0
2024-06-13 11:30:00,164.11,164.21,164.08,164.11,438621.0,160.8346,160.9326,160.8052,160.8346,438621.0
2024-06-13 12:00:00,164.1,164.1,163.91,164.0,412535.0,160.8248,160.8248,160.6386,160.7268,412535.0
2024-06-13 12:30:00,164.0,164.36,163.96,164.28,223631.0,160.7268,161.0796,160.6876,161.0012,223631.0
2024-06-13 13:00:00,164.28,164.56,164.26,164.52,326267.0,161.0012,161.2756,160.9816,161.2364,326267.0
2024-06-13 13:30:00,164.52,164.59,164.39,164.53,259815.0,161.2364,161.305,161.109,161.2462,259815.0
2024-06-13 14:00:00,164.52,164.64,164.41,164.61,464824.0,161.2364,161.354,161.1286,161.3246,464824.0
2024-06-13 14:30:00,164.59,164.71,164.57,164.7,260875.0,161.305,161.4226,161.2854,161.4128,260875.0
2024-06-13 15:00:00,164.69,164.86,164.65,164.74,350455.0,161.403,161.5696,161.3638,161.452,350455.0
2024-06-13 15:30:00,164.72,164.9,164.66,164.72,969451.0,161.4324,161.6089,161.3736,161.4324,969451.0
2024-06-14 09:30:00,163.8,164.12,163.41,163.46,466028.0,160.5308,160.8444,160.1486,160.1976,466028.0
2024-06-14 10:00:00,163.45,163.45,162.77,162.91,366277.0,160.1878,160.1878,159.5214,159.6586,366277.0
2024-06-14 10:30:00,162.9,163.07,162.68,163.06,244284.0,159.6488,159.8154,159.4332,159.8056,244284.0
2024-06-14 11:00:00,163.06,163.35,162.93,163.33,408442.0,159.8056,160.0898,159.6782,160.0702,408442.0
2024-06-14 11:30:00,163.34,163.48,163.11,163.33,314249.0,160.08,160.2172,159.8546,160.0702,314249.0
2024-06-14 12:00:00,163.33,163.41,163.18,163.3,106061.0,160.0702,160.1486,159.9232,160.0408,106061.0
2024-06-14 12:30:00,163.29,163.56,163.25,163.5,81531.0,160.031,160.2956,159.9918,160.2368,81531.0
2024-06-14 13:00:00,163.52,163.72,163.49,163.54,194706.0,160.2564,160.4524,160.227,160.276,194706.0
2024-06-14 13:30:00,163.54,163.55,163.34,163.37,252149.0,160.276,160.2858,160.08,160.1094,252149.0
2024-06-14 14:00:00,163.37,163.5,163.25,163.44,236405.0,160.1094,160.2368,159.9918,160.178,236405.0
2024-06-14 14:30:00,163.43,163.59,163.34,163.54,122839.0,160.1682,160.325,160.08,160.276,122839.0
2024-06-14 15:00:00,163.53,163.67,163.5,163.66,182578.0,160.2662,160.4034,160.2368,160.3936,182578.0
2024-06-14 15:30:00,163.66,163.74,163.51,163.73,802865.0,160.3936,160.472,160.2466,160.4622,802865.0
2024-06-17 09:30:00,163.32,163.63,163.01,163.27,546898.0,160.0604,160.3642,159.7566,160.0114,546898.0
2024-06-17 10:00:00,163.27,163.46,163.11,163.32,221514.0,160.0114,160.1976,159.8546,160.0604,221514.0
2024-06-17 10:30:00,163.33,163.5,163.24,163.5,188577.0,160.0702,160.2368,159.982,160.2368,188577.0
2024-06-17 11:00:00,163.52,163.88,163.5,163.88,137836.0,160.2564,160.6092,160.2368,160.6092,137836.0
2024-06-17 11:30:00,163.87,163.91,163.71,163.84,247086.0,160.5994,160.6386,160.4426,160.57,247086.0
2024-06-17 12:00:00,163.84,164.34,163.84,164.33,281223.0,160.57,161.06,160.57,161.0502,281223.0
2024-06-17 12:30:00,164.33,164.35,164.17,164.27,94028.0,161.0502,161.0698,160.8934,160.9914,94028.0
2024-06-17 13:00:00,164.27,164.47,164.26,164.39,246211.0,160.9914,161.1874,160.9816,161.109,246211.0
2024-06-17 13:30:00,164.39,164.65,164.38,164.6,246287.0,161.109,161.3638,161.0992,161.3148,246287.0
2024-06-17 14:00:00,164.61,165.02,164.6,164.95,186515.0,161.3246,161.7265,161.3148,161.6579,186515.0
2024-06-17 14:30:00,164.95,165.0,164.74,164.79,219629.0,161.6579,161.7069,161.452,161.501,219629.0
2024-06-17 15:00:00,164.78,164.94,164.71,164.93,143528.0,161.4912,161.6481,161.4226,161.6383,143528.0
2024-06-17 15:30:00,164.91,165.0,164.73,164.83,727362.0,161.6187,161.7069,161.4422,161.5402,727362.0
2024-06-18 09:30:00,164.85,165.67,164.67,165.03,929918.0,161.5598,162.3635,161.3834,161.7363,929918.0
2024-06-18 10:00:00,165.02,165.19,164.85,164.99,689400.0,161.7265,161.8931,161.5598,161.6971,689400.0
2024-06-18 10:30:00,164.97,165.16,164.87,164.93,392740.0,161.6775,161.8637,161.5795,161.6383,392740.0
2024-06-18 11:00:00,164.93,165.19,164.85,165.03,196087.0,161.6383,161.8931,161.5598,161.7363,196087.0
2024-06-18 11:30:00,165.03,165.27,165.02,165.25,107278.0,161.7363,161.9715,161.7265,161.9519,107278.0
2024-06-18 12:00:00,165.25,165.37,165.23,165.23,275696.0,161.9519,162.0695,161.9323,161.9323,275696.0
2024-06-18 12:30:00,165.23,165.33,165.15,165.2,158119.0,161.9323,162.0303,161.8539,161.9029,158119.0
2024-06-18 13:00:00,165.19,165.27,165.07,165.2,149798.0,161.8931,161.9715,161.7755,161.9029,149798.0
2024-06-18 13:30:00,165.19,165.36,165.15,165.27,188694.0,161.8931,162.0597,161.8539,161.9715,188694.0
2024-06-18 14:00:00,165.27,165.35,165.04,165.22,381916.0,161.9715,162.0499,161.7461,161.9225,381916.0
2024-06-18 14:30:00,165.24,165.3,165.16,165.25,508969.0,161.9421,162.0009,161.8637,161.9519,508969.0
2024-06-18 15:00:00,165.22,165.23,165.03,165.13,160382.0,161.9225,161.9323,161.7363,161.8343,160382.0
2024-06-18 15:30:00,165.12,165.31,165.07,165.31,1311026.0,161.8245,162.0107,161.7755,162.0107,1311026.0
2024-06-20 09:30:00,165.24,165.61,165.0,165.37,1112192.0,161.9421,162.3047,161.7069,162.0695,1112192.0
2024-06-20 10:00:00,165.37,165.67,165.29,165.63,685288.0,162.0695,162.3635,161.9911,162.3243,685288.0
2024-06-20 10:30:00,165.62,165.63,165.26,165.35,226095.0,162.3145,162.3243,161.9617,162.0499,226095.0
2024-06-20 11:00:00,165.36,165.54,165.25,165.3,296843.0,162.0597,162.2361,161.9519,162.0009,296843.0
2024-06-20 11:30:00,165.3,165.36,165.16,165.17,113145.0,162.0009,162.0597,161.8637,161.8735,113145.0
2024-06-20 12:00:00,165.16,165.39,165.15,165.18,198762.0,161.8637,162.0891,161.8539,161.8833,198762.0
2024-06-20 12:30:00,165.18,165.35,165.05,165.3,352735.0,161.8833,162.0499,161.7559,162.0009,352735.0
2024-06-20 13:00:00,165.29,165.3,165.08,165.17,220118.0,161.9911,162.0009,161.7853,161.8735,220118.0
2024-06-20 13:30:00,165.18,165.53,165.05,165.51,268916.0,161.8833,162.2263,161.7559,162.2067,268916.0
2024-06-20 14:00:00,165.5,165.67,165.48,165.64,301215.0,162.1969,162.3635,162.1773,162.3341,301215.0
2024-06-20 14:30:00,165.65,165.69,165.47,165.58,204330.0,162.3439,162.3831,162.1675,162.2753,204330.0
2024-06-20 15:00:00,165.57,165.61,165.27,165.54,285630.0,162.2655,162.3047,161.9715,162.2361,285630.0
2024-06-20 15:30:00,165.53,165.65,165.3,165.38,670048.0,162.2263,162.3439,162.0009,162.0793,670048.0
2024-06-21 09:30:00,165.5,165.62,164.62,165.17,560427.0,162.1969,162.3145,161.3344,161.8735,560427.0
2024-06-21 10:00:00,165.17,165.51,165.13,165.49,441358.0,161.8735,162.2067,161.8343,162.1871,441358.0
2024-06-21 10:30:00,165.47,165.52,165.29,165.39,267702.0,162.1675,162.2165,161.9911,162.0891,267702.0
2024-06-21 11:00:00,165.39,165.46,165.15,165.18,108636.0,162.0891,162.1577,161.8539,161.8833,108636.0
2024-06-21 11:30:00,165.18,165.26,165.03,165.26,114144.0,161.8833,161.9617,161.7363,161.9617,114144.0
2024-06-21 12:00:00,165.27,165.29,165.15,165.19,105320.0,161.9715,161.9911,161.8539,161.8931,105320.0
2024-06-21 12:30:00,165.21,165.35,165.18,165.31,80959.0,161.9127,162.0499,161.8833,162.0107,80959.0
2024-06-21 13:00:00,165.28,165.35,165.2,165.23,176918.0,161.9813,162.0499,161.9029,161.9323,176918.0
2024-06-21 13:30:00,165.19,165.34,165.15,165.25,102164.0,161.8931,162.0401,161.8539,161.9519,102164.0
2024-06-21 14:00:00,165.23,165.4,165.17,165.38,142752.0,161.9323,162.0989,161.8735,162.0793,142752.0
2024-06-21 14:30:00,165.37,165.4,165.21,165.3,151786.0,162.0695,162.0989,161.9127,162.0009,151786.0
2024-06-21 15:00:00,165.31,165.43,165.3,165.31,106194.0,162.0107,162.1283,162.0009,162.0107,106194.0
2024-06-21 15:30:00,165.31,165.7,165.29,165.52,365317.0,162.0107,162.3929,161.9911,162.2165,365317.0
2024-06-24 09:30:00,165.29,165.92,164.85,165.84,598157.0,162.6396,163.2595,162.2066,163.1807,598157.0
2024-06-24 10:00:00,165.84,166.31,165.75,166.13,475443.0,163.1807,163.6432,163.0922,163.4661,475443.0
2024-06-24 10:30:00,166.13,166.57,166.13,166.47,625258.0,163.4661,163.899,163.4661,163.8006,625258.0
2024-06-24 11:00:00,166.47,166.52,166.34,166.43,298315.0,163.8006,163.8498,163.6727,163.7613,298315.0
2024-06-24 11:30:00,166.41,166.46,166.16,166.29,375585.0,163.7416,163.7908,163.4956,163.6235,375585.0
2024-06-24 12:00:00,166.28,166.39,166.22,166.33,460813.0,163.6137,163.7219,163.5546,163.6629,460813.0
2024-06-24 12:30:00,166.33,166.35,166.09,166.17,309888.0,163.6629,163.6826,163.4267,163.5054,309888.0
2024-06-24 13:00:00,166.16,166.22,165.94,166.02,494376.0,163.4956,163.5546,163.2791,163.3579,494376.0
2024-06-24 13:30:00,166.02,166.04,165.87,165.94,289022.0,163.3579,163.3775,163.2103,163.2791,289022.0
2024-06-24 14:00:00,165.94,166.22,165.86,166.19,922540.0,163.2791,163.5546,163.2004,163.5251,922540.0
2024-06-24 14:30:00,166.18,166.39,166.13,166.26,803972.0,163.5153,163.7219,163.4661,163.594,803972.0
2024-06-24 15:00:00,166.25,166.34,166.03,166.08,165210.0,163.5842,163.6727,163.3677,163.4169,165210.0
2024-06-24 15:30:00,166.08,166.14,165.74,165.77,512129.0,163.4169,163.4759,163.0823,163.1119,512129.0
2024-06-25 09:30:00,165.81,165.81,164.86,164.87,696882.0,163.1512,163.1512,162.2165,162.2263,696882.0
2024-06-25 10:00:00,164.85,165.14,164.83,164.95,236362.0,162.2066,162.492,162.1869,162.305,236362.0
2024-06-25 10:30:00,164.96,164.99,164.71,164.76,314136.0,162.3149,162.3444,162.0689,162.1181,314136.0
2024-06-25 11:00:00,164.75,164.75,164.52,164.55,290329.0,162.1082,162.1082,161.8819,161.9114,290329.0
2024-06-25 11:30:00,164.56,164.62,164.41,164.41,212688.0,161.9213,161.9803,161.7737,161.7737,212688.0
2024-06-25 12:00:00,164.41,164.41,164.27,164.33,232579.0,161.7737,161.7737,161.6359,161.695,232579.0
2024-06-25 12:30:00,164.33,164.33,164.05,164.21,111577.0,161.695,161.695,161.4194,161.5769,111577.0
2024-06-25 13:00:00,164.21,164.4,164.17,164.4,155967.0,161.5769,161.7638,161.5375,161.7638,155967.0
2024-06-25 13:30:00,164.41,164.43,164.34,164.38,170044.0,161.7737,161.7933,161.7048,161.7442,170044.0
2024-06-25 14:00:00,164.39,164.63,164.33,164.62,186214.0,161.754,161.9901,161.695,161.9803,186214.0
2024-06-25 14:30:00,164.62,164.62,164.39,164.49,154482.0,161.9803,161.9803,161.754,161.8524,154482.0
2024-06-25 15:00:00,164.49,164.64,164.44,164.61,178981.0,161.8524,162.0,161.8032,161.9705,178981.0
2024-06-25 15:30:00,164.61,164.64,164.43,164.56,765720.0,161.9705,162.0,161.7933,161.9213,765720.0
2024-06-26 09:30:00,164.01,164.01,163.45,163.74,479682.0,161.3801,161.3801,160.8291,161.1144,479682.0
2024-06-26 10:00:00,163.74,163.75,163.52,163.61,301705.0,161.1144,161.1243,160.8979,160.9865,301705.0
2024-06-26 10:30:00,163.6,163.67,163.4,163.67,342141.0,160.9767,161.0455,160.7799,161.0455,342141.0
2024-06-26 11:00:00,163.69,163.73,163.43,163.67,161150.0,161.0652,161.1046,160.8094,161.0455,161150.0
2024-06-26 11:30:00,163.67,164.04,163.63,163.97,104100.0,161.0455,161.4096,161.0062,161.3407,104100.0
2024-06-26 12:00:00,163.97,164.04,163.84,163.87,257482.0,161.3407,161.4096,161.2128,161.2423,257482.0
2024-06-26 12:30:00,163.86,163.88,163.75,163.86,98055.0,161.2325,161.2522,161.1243,161.2325,98055.0
2024-06-26 13:00:00,163.85,163.85,163.66,163.74,139463.0,161.2227,161.2227,161.0357,161.1144,139463.0
2024-06-26 13:30:00,163.72,163.75,163.62,163.7,106715.0,161.0947,161.1243,160.9963,161.0751,106715.0
2024-06-26 14:00:00,163.68,163.78,163.64,163.72,177690.0,161.0554,161.1538,161.016,161.0947,177690.0
2024-06-26 14:30:00,163.72,163.85,163.64,163.78,100352.0,161.0947,161.2227,161.016,161.1538,100352.0
2024-06-26 15:00:00,163.78,163.79,163.68,163.73,121718.0,161.1538,161.1636,161.0554,161.1046,121718.0
2024-06-26 15:30:00,163.73,164.13,163.7,163.94,294065.0,161.1046,161.4982,161.0751,161.3112,294065.0
2024-06-27 09:30:00,163.96,164.0,163.59,163.85,563801.0,161.3309,161.3702,160.9668,161.2227,563801.0
2024-06-27 10:00:00,163.9,164.01,163.78,163.98,167553.0,161.2718,161.3801,161.1538,161.3506,167553.0
2024-06-27 10:30:00,163.99,164.16,163.94,163.99,177215.0,161.3604,161.5277,161.3112,161.3604,177215.0
2024-06-27 11:00:00,163.99,164.01,163.78,163.86,147932.0,161.3604,161.3801,161.1538,161.2325,147932.0
2024-06-27 11:30:00,163.86,163.96,163.76,163.94,171846.0,161.2325,161.3309,161.1341,161.3112,171846.0
2024-06-27 12:00:00,163.93,163.96,163.85,163.86,52718.0,161.3014,161.3309,161.2227,161.2325,52718.0
2024-06-27 12:30:00,163.86,163.86,163.71,163.76,87640.0,161.2325,161.2325,161.0849,161.1341,87640.0
2024-06-27 13:00:00,163.76,163.99,163.75,163.96,69169.0,161.1341,161.3604,161.1243,161.3309,69169.0
2024-06-27 13:30:00,163.95,163.95,163.85,163.85,123270.0,161.321,161.321,161.2227,161.2227,123270.0
2024-06-27 14:00:00,163.85,163.85,163.55,163.57,161896.0,161.2227,161.2227,160.9275,160.9471,161896.0
2024-06-27 14:30:00,163.54,163.77,163.51,163.71,105418.0,160.9176,161.1439,160.8881,161.0849,105418.0
2024-06-27 15:00:00,163.71,163.92,163.68,163.92,138521.0,161.0849,161.2915,161.0554,161.2915,138521.0
2024-06-27 15:30:00,163.92,164.2,163.87,164.2,595966.0,161.2915,161.567,161.2423,161.567,595966.0
2024-06-28 09:30:00,164.53,165.21,164.37,164.49,698202.0,161.8917,162.5608,161.7343,161.8524,698202.0
2024-06-28 10:00:00,164.49,165.05,164.49,164.93,385152.0,161.8524,162.4034,161.8524,162.2853,385152.0
2024-06-28 10:30:00,164.94,165.17,164.83,164.89,147168.0,162.2952,162.5215,162.1869,162.246,147168.0
2024-06-28 11:00:00,164.87,164.87,164.53,164.6,181870.0,162.2263,162.2263,161.8917,161.9606,181870.0
2024-06-28 11:30:00,164.59,164.71,164.49,164.58,152561.0,161.9508,162.0689,161.8524,161.9409,152561.0
2024-06-28 12:00:00,164.57,164.6,164.29,164.55,175474.0,161.9311,161.9606,161.6556,161.9114,175474.0
2024-06-28 12:30:00,164.54,164.6,164.34,164.41,162470.0,161.9016,161.9606,161.7048,161.7737,162470.0
2024-06-28 13:00:00,164.4,164.53,164.31,164.31,148720.0,161.7638,161.8917,161.6753,161.6753,148720.0
2024-06-28 13:30:00,164.31,164.32,164.19,164.21,55956.0,161.6753,161.6851,161.5572,161.5769,55956.0
2024-06-28 14:00:00,164.21,164.27,163.98,164.09,228510.0,161.5769,161.6359,161.3506,161.4588,228510.0
2024-06-28 14:30:00,164.07,164.08,163.87,163.9,153383.0,161.4391,161.449,161.2423,161.2718,153383.0
2024-06-28 15:00:00,163.9,163.9,163.73,163.88,252366.0,161.2718,161.2718,161.1046,161.2522,252366.0
2024-06-28 15:30:00,163.89,164.32,163.54,164.31,808901.0,161.262,161.6851,160.9176,161.6753,808901.0
2024-07-01 09:30:00,164.8,164.96,164.38,164.6,745922.0,162.1574,162.3149,161.7442,161.9606,745922.0
2024-07-01 10:00:00,164.61,164.82,163.48,163.62,701676.0,161.9705,162.1771,160.8586,160.9963,701676.0
2024-07-01 10:30:00,163.63,163.67,163.04,163.19,424105.0,161.0062,161.0455,160.4256,160.5732,424105.0
2024-07-01 11:00:00,163.18,163.33,163.0,163.12,451261.0,160.5634,160.711,160.3863,160.5044,451261.0
2024-07-01 11:30:00,163.13,163.22,163.06,163.16,279588.0,160.5142,160.6028,160.4453,160.5437,279588.0
2024-07-01 12:00:00,163.15,163.18,162.95,163.15,277033.0,160.5339,160.5634,160.3371,160.5339,277033.0
2024-07-01 12:30:00,163.15,163.15,162.9,163.0,279902.0,160.5339,160.5339,160.2879,160.3863,279902.0
2024-07-01 13:00:00,163.0,163.2,162.92,163.16,121790.0,160.3863,160.5831,160.3076,160.5437,121790.0
2024-07-01 13:30:00,163.15,163.22,163.09,163.12,417542.0,160.5339,160.6028,160.4748,160.5044,417542.0
2024-07-01 14:00:00,163.11,163.24,163.06,163.09,117658.0,160.4945,160.6224,160.4453,160.4748,117658.0
2024-07-01 14:30:00,163.08,163.11,162.97,163.03,105349.0,160.465,160.4945,160.3568,160.4158,105349.0
2024-07-01 15:00:00,163.03,163.05,162.74,162.83,241654.0,160.4158,160.4355,160.1304,160.219,241654.0
2024-07-01 15:30:00,162.83,163.1,162.81,162.98,924501.0,160.219,160.4847,160.1993,160.3666,924501.0
2024-07-02 09:30:00,162.9,163.69,162.85,163.19,461045.0,160.2879,161.0652,160.2387,160.5732,461045.0
2024-07-02 10:00:00,163.2,163.32,163.0,163.27,459865.0,160.5831,160.7011,160.3863,160.652,459865.0
2024-07-02 10:30:00,163.26,163.35,163.02,163.17,130506.0,160.6421,160.7307,160.406,160.5536,130506.0
2024-07-02 11:00:00,163.17,163.2,162.98,163.2,123274.0,160.5536,160.5831,160.3666,160.5831,123274.0
2024-07-02 11:30:00,163.2,163.27,163.1,163.12,158474.0,160.5831,160.652,160.4847,160.5044,158474.0
2024-07-02 12:00:00,163.12,163.13,162.98,163.06,171905.0,160.5044,160.5142,160.3666,160.4453,171905.0
2024-07-02 12:30:00,163.03,163.04,162.88,162.9,76418.0,160.4158,160.4256,160.2682,160.2879,76418.0
2024-07-02 13:00:00,162.88,163.07,162.87,163.0,125408.0,160.2682,160.4552,160.2584,160.3863,125408.0
2024-07-02 13:30:00,163.0,163.16,162.92,163.12,131374.0,160.3863,160.5437,160.3076,160.5044,131374.0
2024-07-02 14:00:00,163.08,163.34,163.08,163.28,145757.0,160.465,160.7208,160.465,160.6618,145757.0
2024-07-02 14:30:00,163.28,163.41,163.27,163.33,155035.0,160.6618,160.7897,160.652,160.711,155035.0
2024-07-02 15:00:00,163.32,163.53,163.28,163.51,326320.0,160.7011,160.9078,160.6618,160.8881,326320.0
2024-07-02 15:30:00,163.5,163.69,163.48,163.68,483309.0,160.8783,161.0652,160.8586,161.0554,483309.0
2024-07-03 09:30:00,164.02,164.08,163.64,164.03,469841.0,161.3899,161.449,161.016,161.3998,469841.0
2024-07-03 10:00:00,164.05,164.44,163.98,164.22,320511.0,161.4194,161.8032,161.3506,161.5867,320511.0
2024-07-03 10:30:00,164.22,164.36,163.82,163.84,194806.0,161.5867,161.7245,161.1931,161.2128,194806.0
2024-07-03 11:00:00,163.84,163.95,163.72,163.72,227755.0,161.2128,161.321,161.0947,161.0947,227755.0
2024-07-03 11:30:00,163.72,163.81,163.66,163.72,200362.0,161.0947,161.1833,161.0357,161.0947,200362.0
2024-07-03 12:00:00,163.71,163.92,163.6,163.78,328736.0,161.0849,161.2915,160.9767,161.1538,328736.0
2024-07-03 12:30:00,163.78,163.96,163.67,163.73,573775.0,161.1538,161.3309,161.0455,161.1046,573775.0
2024-07-05 09:30:00,163.66,163.71,163.06,163.16,444162.0,161.0357,161.0849,160.4453,160.5437,444162.0
2024-07-05 10:00:00,163.14,163.18,162.73,162.81,349596.0,160.524,160.5634,160.1206,160.1993,349596.0
2024-07-05 10:30:00,162.81,163.13,162.76,163.08,329799.0,160.1993,160.5142,160.1501,160.465,329799.0
2024-07-05 11:00:00,163.09,163.25,163.0,163.09,470044.0,160.4748,160.6323,160.3863,160.4748,470044.0
2024-07-05 11:30:00,163.09,163.27,163.0,163.13,157051.0,160.4748,160.652,160.3863,160.5142,157051.0
2024-07-05 12:00:00,163.12,163.17,163.01,163.05,160636.0,160.5044,160.5536,160.3961,160.4355,160636.0
2024-07-05 12:30:00,163.04,163.21,163.0,163.2,255005.0,160.4256,160.5929,160.3863,160.5831,255005.0
2024-07-05 13:00:00,163.19,163.22,163.12,163.18,235218.0,160.5732,160.6028,160.5044,160.5634,235218.0
2024-07-05 13:30:00,163.17,163.48,163.16,163.45,154768.0,160.5536,160.8586,160.5437,160.8291,154768.0
2024-07-05 14:00:00,163.46,163.47,163.29,163.35,131163.0,160.8389,160.8487,160.6716,160.7307,131163.0
2024-07-05 14:30:00,163.35,163.49,163.31,163.47,130002.0,160.7307,160.8684,160.6913,160.8487,130002.0
2024-07-05 15:00:00,163.47,163.49,163.39,163.4,119422.0,160.8487,160.8684,160.77,160.7799,119422.0
2024-07-05 15:30:00,163.4,163.84,163.38,163.66,341453.0,160.7799,161.2128,160.7602,161.0357,341453.0
2024-07-08 09:30:00,163.92,164.6,163.92,164.33,544712.0,161.2915,161.9606,161.2915,161.695,544712.0
2024-07-08 10:00:00,164.33,164.42,163.99,164.02,355724.0,161.695,161.7835,161.3604,161.3899,355724.0
2024-07-08 10:30:00,164.0,164.23,163.96,164.16,205038.0,161.3702,161.5966,161.3309,161.5277,205038.0
2024-07-08 11:00:00,164.17,164.19,163.83,163.84,231503.0,161.5375,161.5572,161.203,161.2128,231503.0
2024-07-08 11:30:00,163.83,163.85,163.54,163.56,361963.0,161.203,161.2227,160.9176,160.9373,361963.0
2024-07-08 12:00:00,163.56,163.74,163.49,163.72,289431.0,160.9373,161.1144,160.8684,161.0947,289431.0
2024-07-08 12:30:00,163.72,163.97,163.71,163.94,264682.0,161.0947,161.3407,161.0849,161.3112,264682.0
2024-07-08 13:00:00,163.95,163.96,163.82,163.89,174189.0,161.321,161.3309,161.1931,161.262,174189.0
2024-07-08 13:30:00,163.89,164.07,163.89,164.06,171226.0,161.262,161.4391,161.262,161.4293,171226.0
2024-07-08 14:00:00,164.06,164.06,163.93,163.96,208486.0,161.4293,161.4293,161.3014,161.3309,208486.0
2024-07-08 14:30:00,163.96,163.99,163.71,163.92,266283.0,161.3309,161.3604,161.0849,161.2915,266283.0
2024-07-08 15:00:00,163.92,163.99,163.88,163.94,186437.0,161.2915,161.3604,161.2522,161.3112,186437.0
2024-07-08 15:30:00,163.94,164.02,163.89,163.99,666208.0,161.3112,161.3899,161.262,161.3604,666208.0
2024-07-09 09:30:00,163.89,163.89,163.56,163.73,322675.0,161.262,161.262,160.9373,161.1046,322675.0
2024-07-09 10:00:00,163.74,163.81,163.36,163.58,190277.0,161.1144,161.1833,160.7405,160.957,190277.0
2024-07-09 10:30:00,163.57,163.75,163.5,163.65,212712.0,160.9471,161.1243,160.8783,161.0259,212712.0
2024-07-09 11:00:00,163.65,163.75,163.62,163.66,149000.0,161.0259,161.1243,160.9963,161.0357,149000.0
2024-07-09 11:30:00,163.67,163.93,163.65,163.93,256310.0,161.0455,161.3014,161.0259,161.3014,256310.0
2024-07-09 12:00:00,163.93,164.13,163.89,164.13,160959.0,161.3014,161.4982,161.262,161.4982,160959.0
2024-07-09 12:30:00,164.12,164.4,164.08,164.39,603804.0,161.4883,161.7638,161.449,161.754,603804.0
2024-07-09 13:00:00,164.39,164.58,164.23,164.33,410032.0,161.754,161.9409,161.5966,161.695,410032.0
2024-07-09 13:30:00,164.32,164.38,164.1,164.1,220425.0,161.6851,161.7442,161.4686,161.4686,220425.0
2024-07-09 14:00:00,164.09,164.09,163.9,163.91,147947.0,161.4588,161.4588,161.2718,161.2817,147947.0
2024-07-09 14:30:00,163.91,163.98,163.83,163.84,114160.0,161.2817,161.3506,161.203,161.2128,114160.0
2024-07-09 15:00:00,163.84,163.86,163.69,163.83,172285.0,161.2128,161.2325,161.0652,161.203,172285.0
2024-07-09 15:30:00,163.83,163.91,163.65,163.7,599005.0,161.203,161.2817,161.0259,161.0751,599005.0
2024-07-10 09:30:00,164.06,164.17,163.75,163.84,509632.0,161.4293,161.5375,161.1243,161.2128,509632.0
2024-07-10 10:00:00,163.84,164.03,163.76,163.82,217608.0,161.2128,161.3998,161.1341,161.1931,217608.0
2024-07-10 10:30:00,163.81,163.96,163.78,163.96,230568.0,161.1833,161.3309,161.1538,161.3309,230568.0
2024-07-10 11:00:00,163.96,164.12,163.91,164.05,410924.0,161.3309,161.4883,161.2817,161.4194,410924.0
2024-07-10 11:30:00,164.05,164.09,163.98,164.06,154828.0,161.4194,161.4588,161.3506,161.4293,154828.0
2024-07-10 12:00:00,164.05,164.43,164.04,164.35,475106.0,161.4194,161.7933,161.4096,161.7146,475106.0
2024-07-10 12:30:00,164.35,164.47,164.24,164.46,288139.0,161.7146,161.8327,161.6064,161.8229,288139.0
2024-07-10 13:00:00,164.46,164.6,164.4,164.47,224219.0,161.8229,161.9606,161.7638,161.8327,224219.0
2024-07-10 13:30:00,164.47,164.51,164.39,164.51,103130.0,161.8327,161.8721,161.754,161.8721,103130.0
2024-07-10 14:00:00,164.51,164.53,164.4,164.42,206956.0,161.8721,161.8917,161.7638,161.7835,206956.0
2024-07-10 14:30:00,164.42,164.64,164.41,164.64,199280.0,161.7835,162.0,161.7737,162.0,199280.0
2024-07-10 15:00:00,164.65,164.77,164.59,164.74,304666.0,162.0098,162.1279,161.9508,162.0984,304666.0
2024-07-10 15:30:00,164.74,165.21,164.73,165.12,793146.0,162.0984,162.5608,162.0885,162.4723,793146.0
2024-07-11 09:30:00,165.88,166.82,165.81,166.72,1707206.0,163.2201,164.145,163.1512,164.0466,1707206.0
2024-07-11 10:00:00,166.73,167.38,166.72,167.05,1434283.0,164.0565,164.696,164.0466,164.3713,1434283.0
2024-07-11 10:30:00,167.04,167.18,166.91,167.08,562953.0,164.3615,164.4993,164.2336,164.4009,562953.0
2024-07-11 11:00:00,167.1,167.25,166.98,167.17,569184.0,164.4205,164.5681,164.3025,164.4894,569184.0
2024-07-11 11:30:00,167.17,167.32,167.05,167.07,831218.0,164.4894,164.637,164.3713,164.391,831218.0
2024-07-11 12:00:00,167.07,167.07,166.72,166.85,419379.0,164.391,164.391,164.0466,164.1745,419379.0
2024-07-11 12:30:00,166.84,166.97,166.65,166.87,190468.0,164.1647,164.2926,163.9778,164.1942,190468.0
2024-07-11 13:00:00,166.87,167.04,166.72,167.01,378130.0,164.1942,164.3615,164.0466,164.332,378130.0
2024-07-11 13:30:00,167.0,167.12,166.89,167.1,543159.0,164.3221,164.4402,164.2139,164.4205,543159.0
2024-07-11 14:00:00,167.1,167.2,166.96,166.99,357697.0,164.4205,164.5189,164.2828,164.3123,357697.0
2024-07-11 14:30:00,167.0,167.2,166.98,167.05,473641.0,164.3221,164.5189,164.3025,164.3713,473641.0
2024-07-11 15:00:00,167.05,167.07,166.86,166.99,320452.0,164.3713,164.391,164.1844,164.3123,320452.0
2024-07-11 15:30:00,166.99,167.26,166.98,167.08,1203927.0,164.3123,164.578,164.3025,164.4009,1203927.0
2024-07-12 09:30:00,167.85,168.09,167.73,167.86,1243760.0,165.1585,165.3947,165.0404,165.1683,1243760.0
2024-07-12 10:00:00,167.86,168.71,167.86,168.69,865786.0,165.1683,166.0047,165.1683,165.985,865786.0
2024-07-12 10:30:00,168.69,168.78,168.51,168.78,889468.0,165.985,166.0736,165.8079,166.0736,889468.0
2024-07-12 11:00:00,168.78,168.95,168.74,168.92,1391575.0,166.0736,166.2409,166.0342,166.2114,1391575.0
2024-07-12 11:30:00,168.93,168.95,168.76,168.78,954774.0,166.2212,166.2409,166.0539,166.0736,954774.0
2024-07-12 12:00:00,168.78,168.83,168.66,168.74,603986.0,166.0736,166.1228,165.9555,166.0342,603986.0
2024-07-12 12:30:00,168.74,168.94,168.65,168.94,451868.0,166.0342,166.231,165.9457,166.231,451868.0
2024-07-12 13:00:00,168.94,169.13,168.83,169.13,364688.0,166.231,166.418,166.1228,166.418,364688.0
2024-07-12 13:30:00,169.13,169.36,169.05,169.2,442170.0,166.418,166.6443,166.3393,166.4869,442170.0
2024-07-12 14:00:00,169.2,169.32,169.11,169.22,495219.0,166.4869,166.6049,166.3983,166.5065,495219.0
2024-07-12 14:30:00,169.22,169.26,169.1,169.25,364097.0,166.5065,166.5459,166.3885,166.5361,364097.0
2024-07-12 15:00:00,169.25,169.29,169.19,169.25,425478.0,166.5361,166.5754,166.477,166.5361,425478.0
2024-07-12 15:30:00,169.24,169.24,168.39,168.55,1389675.0,166.5262,166.5262,165.6899,165.8473,1389675.0
2024-07-15 09:30:00,168.75,168.9,168.32,168.75,607785.0,166.0441,166.1917,165.621,166.0441,607785.0
2024-07-15 10:00:00,168.75,169.06,168.69,168.85,341651.0,166.0441,166.3491,165.985,166.1425,341651.0
2024-07-15 10:30:00,168.84,169.06,168.82,169.01,295730.0,166.1326,166.3491,166.113,166.2999,295730.0
2024-07-15 11:00:00,169.02,169.35,169.01,169.25,213988.0,166.3097,166.6345,166.2999,166.5361,213988.0
2024-07-15 11:30:00,169.25,169.61,169.16,169.55,326480.0,166.5361,166.8903,166.4475,166.8313,326480.0
2024-07-15 12:00:00,169.55,169.55,169.36,169.38,212341.0,166.8313,166.8313,166.6443,166.664,212341.0
2024-07-15 12:30:00,169.36,169.36,169.11,169.13,174049.0,166.6443,166.6443,166.3983,166.418,174049.0
2024-07-15 13:00:00,169.13,169.17,168.94,168.99,219877.0,166.418,166.4573,166.231,166.2802,219877.0
2024-07-15 13:30:00,168.98,168.98,168.7,168.84,223438.0,166.2704,166.2704,165.9949,166.1326,223438.0
2024-07-15 14:00:00,168.84,169.06,168.78,169.05,261313.0,166.1326,166.3491,166.0736,166.3393,261313.0
2024-07-15 14:30:00,169.04,169.18,168.98,169.07,158069.0,166.3294,166.4672,166.2704,166.3589,158069.0
2024-07-15 15:00:00,169.07,169.13,168.97,168.99,187402.0,166.3589,166.418,166.2606,166.2802,187402.0
2024-07-15 15:30:00,168.98,169.02,168.42,168.73,777100.0,166.2704,166.3097,165.7194,166.0244,777100.0
2024-07-16 09:30:00,169.2,170.44,169.05,170.43,767971.0,166.4869,167.707,166.3393,167.6971,767971.0
2024-07-16 10:00:00,170.43,170.59,170.21,170.33,1279561.0,167.6971,167.8546,167.4807,167.5987,1279561.0
2024-07-16 10:30:00,170.33,170.57,170.23,170.47,432844.0,167.5987,167.8349,167.5003,167.7365,432844.0
2024-07-16 11:00:00,170.47,170.8,170.43,170.7,335042.0,167.7365,168.0612,167.6971,167.9628,335042.0
2024-07-16 11:30:00,170.7,170.71,170.48,170.61,276284.0,167.9628,167.9726,167.7463,167.8743,276284.0
2024-07-16 12:00:00,170.6,170.97,170.57,170.89,253373.0,167.8644,168.2285,167.8349,168.1498,253373.0
2024-07-16 12:30:00,170.9,171.05,170.85,171.04,325900.0,168.1596,168.3072,168.1104,168.2974,325900.0
2024-07-16 13:00:00,171.05,171.11,170.85,170.88,379761.0,168.3072,168.3662,168.1104,168.1399,379761.0
2024-07-16 13:30:00,170.88,171.14,170.82,171.13,429573.0,168.1399,168.3958,168.0809,168.3859,429573.0
2024-07-16 14:00:00,171.12,171.31,171.03,171.19,771310.0,168.3761,168.563,168.2875,168.445,771310.0
2024-07-16 14:30:00,171.19,171.42,171.18,171.42,492528.0,168.445,168.6713,168.4351,168.6713,492528.0
2024-07-16 15:00:00,171.41,171.56,171.32,171.55,799176.0,168.6614,168.809,168.5729,168.7992,799176.0
2024-07-16 15:30:00,171.54,171.69,171.44,171.61,1521808.0,168.7893,168.9369,168.6909,168.8582,1521808.0
2024-07-17 09:30:00,170.81,171.93,170.66,171.91,1475443.0,168.071,169.1731,167.9235,169.1534,1475443.0
2024-07-17 10:00:00,171.9,172.19,171.55,171.85,820916.0,169.1436,169.4289,168.7992,169.0944,820916.0
2024-07-17 10:30:00,171.84,171.88,171.5,171.62,535928.0,169.0845,169.1239,168.75,168.8681,535928.0
2024-07-17 11:00:00,171.61,171.7,171.45,171.52,281889.0,168.8582,168.9468,168.7008,168.7697,281889.0
2024-07-17 11:30:00,171.5,171.67,171.39,171.65,309531.0,168.75,168.9173,168.6417,168.8976,309531.0
2024-07-17 12:00:00,171.63,171.67,171.32,171.33,378451.0,168.8779,168.9173,168.5729,168.5827,378451.0
2024-07-17 12:30:00,171.33,171.45,171.27,171.44,553930.0,168.5827,168.7008,168.5237,168.6909,553930.0
2024-07-17 13:00:00,171.43,171.43,171.05,171.18,1067389.0,168.6811,168.6811,168.3072,168.4351,1067389.0
2024-07-17 13:30:00,171.16,171.31,171.05,171.12,795153.0,168.4154,168.563,168.3072,168.3761,795153.0
2024-07-17 14:00:00,171.11,171.29,170.95,171.27,698456.0,168.3662,168.5433,168.2088,168.5237,698456.0
2024-07-17 14:30:00,171.26,171.36,171.13,171.19,810086.0,168.5138,168.6122,168.3859,168.445,810086.0
2024-07-17 15:00:00,171.18,171.34,171.07,171.29,828746.0,168.4351,168.5925,168.3269,168.5433,828746.0
2024-07-17 15:30:00,171.29,171.39,170.95,171.0,1481882.0,168.5433,168.6417,168.2088,168.258,1481882.0
2024-07-18 09:30:00,170.85,172.23,170.5,172.22,881381.0,168.1104,169.4683,167.766,169.4584,881381.0
2024-07-18 10:00:00,172.23,172.38,171.93,172.13,537368.0,169.4683,169.6159,169.1731,169.3699,537368.0
2024-07-18 10:30:00,172.13,172.18,171.44,171.67,353282.0,169.3699,169.4191,168.6909,168.9173,353282.0
2024-07-18 11:00:00,171.63,171.82,171.45,171.46,279959.0,168.8779,169.0649,168.7008,168.7106,279959.0
2024-07-18 11:30:00,171.46,171.54,170.85,170.92,410606.0,168.7106,168.7893,168.1104,168.1793,410606.0
2024-07-18 12:00:00,170.93,171.03,170.62,170.67,336703.0,168.1891,168.2875,167.8841,167.9333,336703.0
2024-07-18 12:30:00,170.66,170.89,170.62,170.89,175573.0,167.9235,168.1498,167.8841,168.1498,175573.0
2024-07-18 13:00:00,170.89,170.97,170.68,170.76,203033.0,168.1498,168.2285,167.9431,168.0218,203033.0
2024-07-18 13:30:00,170.75,170.81,170.41,170.44,210515.0,168.012,168.071,167.6775,167.707,210515.0
2024-07-18 14:00:00,170.44,170.45,169.81,169.81,431249.0,167.707,167.7168,167.0871,167.0871,431249.0
2024-07-18 14:30:00,169.81,169.92,169.39,169.61,862869.0,167.0871,167.1953,166.6738,166.8903,862869.0
2024-07-18 15:00:00,169.61,169.74,169.16,169.33,823967.0,166.8903,167.0182,166.4475,166.6148,823967.0
2024-07-18 15:30:00,169.33,169.86,169.26,169.5,1245245.0,166.6148,167.1363,166.5459,166.7821,1245245.0
2024-07-19 09:30:00,169.66,169.88,168.8,169.22,474327.0,166.9395,167.156,166.0933,166.5065,474327.0
2024-07-19 10:00:00,169.22,169.31,168.53,168.65,581281.0,166.5065,166.5951,165.8276,165.9457,581281.0
2024-07-19 10:30:00,168.66,168.84,168.26,168.31,167697.0,165.9555,166.1326,165.5619,165.6111,167697.0
2024-07-19 11:00:00,168.31,168.48,168.08,168.09,500194.0,165.6111,165.7784,165.3848,165.3947,500194.0
2024-07-19 11:30:00,168.09,168.47,168.01,168.47,298826.0,165.3947,165.7686,165.3159,165.7686,298826.0
2024-07-19 12:00:00,168.49,168.88,168.38,168.4,260928.0,165.7882,166.172,165.68,165.6997,260928.0
2024-07-19 12:30:00,168.41,168.5,168.23,168.3,373678.0,165.7095,165.7981,165.5324,165.6013,373678.0
2024-07-19 13:00:00,168.28,168.29,168.06,168.17,252449.0,165.5816,165.5915,165.3651,165.4734,252449.0
2024-07-19 13:30:00,168.16,168.51,168.07,168.5,266666.0,165.4635,165.8079,165.375,165.7981,266666.0
2024-07-19 14:00:00,168.49,168.51,168.18,168.21,217508.0,165.7882,165.8079,165.4832,165.5127,217508.0
2024-07-19 14:30:00,168.21,168.31,168.01,168.25,274772.0,165.5127,165.6111,165.3159,165.5521,274772.0
2024-07-19 15:00:00,168.24,168.74,168.24,168.6,267053.0,165.5423,166.0342,165.5423,165.8965,267053.0
2024-07-19 15:30:00,168.6,168.62,168.14,168.36,535975.0,165.8965,165.9162,165.4439,165.6603,535975.0
2024-07-22 09:30:00,168.98,169.24,168.01,168.04,982982.0,166.2704,166.5262,165.3159,165.3455,982982.0
2024-07-22 10:00:00,168.05,168.5,167.76,168.46,813823.0,165.3553,165.7981,165.07,165.7587,813823.0
2024-07-22 10:30:00,168.47,169.17,168.41,169.17,587062.0,165.7686,166.4573,165.7095,166.4573,587062.0
2024-07-22 11:00:00,169.17,169.32,168.97,168.97,1338732.0,166.4573,166.6049,166.2606,166.2606,1338732.0
2024-07-22 11:30:00,168.97,169.02,168.72,168.92,1335338.0,166.2606,166.3097,166.0146,166.2114,1335338.0
2024-07-22 12:00:00,168.92,168.97,168.77,168.79,202798.0,166.2114,166.2606,166.0638,166.0834,202798.0
2024-07-22 12:30:00,168.78,169.19,168.65,169.16,225059.0,166.0736,166.477,165.9457,166.4475,225059.0
2024-07-22 13:00:00,169.17,169.46,169.16,169.38,155950.0,166.4573,166.7427,166.4475,166.664,155950.0
2024-07-22 13:30:00,169.38,169.55,169.29,169.4,155553.0,166.664,166.8313,166.5754,166.6837,155553.0
2024-07-22 14:00:00,169.39,169.39,169.14,169.25,133610.0,166.6738,166.6738,166.4278,166.5361,133610.0
2024-07-22 14:30:00,169.24,169.56,169.23,169.5,140647.0,166.5262,166.8411,166.5164,166.7821,140647.0
2024-07-22 15:00:00,169.5,169.62,169.32,169.54,202839.0,166.7821,166.9001,166.6049,166.8214,202839.0
2024-07-22 15:30:00,169.55,169.8,169.54,169.72,609802.0,166.8313,167.0772,166.8214,166.9985,609802.0
2024-07-23 09:30:00,169.42,169.56,169.17,169.49,655528.0,166.7033,166.8411,166.4573,166.7722,655528.0
2024-07-23 10:00:00,169.41,169.84,169.39,169.68,350312.0,166.6935,167.1166,166.6738,166.9592,350312.0
2024-07-23 10:30:00,169.67,169.82,169.1,169.31,272867.0,166.9493,167.0969,166.3885,166.5951,272867.0
2024-07-23 11:00:00,169.32,169.56,169.31,169.5,176992.0,166.6049,166.8411,166.5951,166.7821,176992.0
2024-07-23 11:30:00,169.51,169.74,169.51,169.68,245558.0,166.7919,167.0182,166.7919,166.9592,245558.0
2024-07-23 12:00:00,169.69,169.78,169.3,169.39,183826.0,166.969,167.0576,166.5853,166.6738,183826.0
2024-07-23 12:30:00,169.39,169.41,169.25,169.37,149791.0,166.6738,166.6935,166.5361,166.6541,149791.0
2024-07-23 13:00:00,169.35,169.47,169.35,169.4,158910.0,166.6345,166.7525,166.6345,166.6837,158910.0
2024-07-23 13:30:00,169.39,169.64,169.26,169.58,121429.0,166.6738,166.9198,166.5459,166.8608,121429.0
2024-07-23 14:00:00,169.59,169.73,169.57,169.66,232401.0,166.8706,167.0084,166.8509,166.9395,232401.0
2024-07-23 14:30:00,169.66,169.76,169.59,169.63,146535.0,166.9395,167.0379,166.8706,166.91,146535.0
2024-07-23 15:00:00,169.62,169.62,169.45,169.58,196548.0,166.9001,166.9001,166.7329,166.8608,196548.0
2024-07-23 15:30:00,169.57,169.57,169.01,169.14,790179.0,166.8509,166.8509,166.2999,166.4278,790179.0
2024-07-24 09:30:00,168.81,169.23,167.92,168.07,890927.0,166.1031,166.5164,165.2274,165.375,890927.0
2024-07-24 10:00:00,168.05,168.27,167.73,168.09,624345.0,165.3553,165.5718,165.0404,165.3947,624345.0
2024-07-24 10:30:00,168.08,168.52,167.97,168.37,364717.0,165.3848,165.8178,165.2766,165.6702,364717.0
2024-07-24 11:00:00,168.34,168.37,168.03,168.2,375029.0,165.6407,165.6702,165.3356,165.5029,375029.0
2024-07-24 11:30:00,168.19,168.49,168.17,168.46,464283.0,165.4931,165.7882,165.4734,165.7587,464283.0
2024-07-24 12:00:00,168.46,168.71,168.42,168.52,442367.0,165.7587,166.0047,165.7194,165.8178,442367.0
2024-07-24 12:30:00,168.51,168.56,168.2,168.31,401483.0,165.8079,165.8571,165.5029,165.6111,401483.0
2024-07-24 13:00:00,168.31,168.5,168.24,168.25,246176.0,165.6111,165.7981,165.5423,165.5521,246176.0
2024-07-24 13:30:00,168.24,168.44,168.16,168.23,296283.0,165.5423,165.739,165.4635,165.5324,296283.0
2024-07-24 14:00:00,168.23,168.34,167.96,167.99,372085.0,165.5324,165.6407,165.2667,165.2963,372085.0
2024-07-24 14:30:00,168.0,168.05,167.56,167.73,459820.0,165.3061,165.3553,164.8732,165.0404,459820.0
2024-07-24 15:00:00,167.72,167.75,167.47,167.51,321205.0,165.0306,165.0601,164.7846,164.824,321205.0
2024-07-24 15:30:00,167.51,167.69,166.98,167.17,1170667.0,164.824,165.0011,164.3025,164.4894,1170667.0
2024-07-25 09:30:00,167.2,168.35,166.85,168.23,908453.0,164.5189,165.6505,164.1745,165.5324,908453.0
2024-07-25 10:00:00,168.22,168.55,167.78,168.35,1846786.0,165.5226,165.8473,165.0896,165.6505,1846786.0
2024-07-25 10:30:00,168.35,168.4,167.85,168.3,494613.0,165.6505,165.6997,165.1585,165.6013,494613.0
2024-07-25 11:00:00,168.3,168.79,168.3,168.48,496550.0,165.6013,166.0834,165.6013,165.7784,496550.0
2024-07-25 11:30:00,168.48,168.76,168.38,168.76,487385.0,165.7784,166.0539,165.68,166.0539,487385.0
2024-07-25 12:00:00,168.76,169.33,168.71,169.31,728452.0,166.0539,166.6148,166.0047,166.5951,728452.0
2024-07-25 12:30:00,169.3,169.42,169.17,169.31,341621.0,166.5853,166.7033,166.4573,166.5951,341621.0
2024-07-25 13:00:00,169.32,169.68,168.97,169.0,286083.0,166.6049,166.9592,166.2606,166.2901,286083.0
2024-07-25 13:30:00,169.01,169.03,168.6,168.66,267732.0,166.2999,166.3196,165.8965,165.9555,267732.0
2024-07-25 14:00:00,168.65,168.65,168.33,168.35,326058.0,165.9457,165.9457,165.6308,165.6505,326058.0
2024-07-25 14:30:00,168.35,168.48,167.67,167.75,561439.0,165.6505,165.7784,164.9814,165.0601,561439.0
2024-07-25 15:00:00,167.74,168.45,167.7,168.4,490037.0,165.0503,165.7489,165.0109,165.6997,490037.0
2024-07-25 15:30:00,168.42,168.45,167.3,167.36,1001715.0,165.7194,165.7489,164.6173,164.6764,1001715.0
2024-07-26 09:30:00,168.62,169.35,168.35,169.05,809342.0,165.9162,166.6345,165.6505,166.3393,809342.0
2024-07-26 10:00:00,169.05,169.56,168.9,169.34,531926.0,166.3393,166.8411,166.1917,166.6246,531926.0
2024-07-26 10:30:00,169.32,169.36,168.77,169.27,394286.0,166.6049,166.6443,166.0638,166.5557,394286.0
2024-07-26 11:00:00,169.28,169.39,169.07,169.28,205121.0,166.5656,166.6738,166.3589,166.5656,205121.0
2024-07-26 11:30:00,169.28,169.89,169.18,169.85,214902.0,166.5656,167.1658,166.4672,167.1264,214902.0
2024-07-26 12:00:00,169.86,170.14,169.77,169.89,302120.0,167.1363,167.4118,167.0477,167.1658,302120.0
2024-07-26 12:30:00,169.9,170.22,169.71,170.21,476924.0,167.1756,167.4905,166.9887,167.4807,476924.0
2024-07-26 13:00:00,170.22,170.28,170.04,170.28,722720.0,167.4905,167.5495,167.3134,167.5495,722720.0
2024-07-26 13:30:00,170.28,170.28,169.54,169.78,672661.0,167.5495,167.5495,166.8214,167.0576,672661.0
2024-07-26 14:00:00,169.78,169.9,169.64,169.69,218623.0,167.0576,167.1756,166.9198,166.969,218623.0
2024-07-26 14:30:00,169.7,169.77,169.47,169.54,226528.0,166.9788,167.0477,166.7525,166.8214,226528.0
2024-07-26 15:00:00,169.53,170.0,169.37,169.89,365719.0,166.8116,167.274,166.6541,167.1658,365719.0
2024-07-26 15:30:00,169.89,169.97,169.42,169.75,734226.0,167.1658,167.2445,166.7033,167.028,734226.0
2024-07-29 09:30:00,170.14,170.14,169.35,169.88,587904.0,167.4118,167.4118,166.6345,167.156,587904.0
2024-07-29 10:00:00,169.89,170.2,169.65,169.65,381419.0,167.1658,167.4708,166.9296,166.9296,381419.0
2024-07-29 10:30:00,169.63,169.75,169.17,169.63,332682.0,166.91,167.028,166.4573,166.91,332682.0
2024-07-29 11:00:00,169.64,169.82,169.47,169.74,287911.0,166.9198,167.0969,166.7525,167.0182,287911.0
2024-07-29 11:30:00,169.74,170.15,169.44,170.1,229735.0,167.0182,167.4216,166.723,167.3724,229735.0
2024-07-29 12:00:00,170.12,170.37,170.06,170.1,281438.0,167.3921,167.6381,167.3331,167.3724,281438.0
2024-07-29 12:30:00,170.11,170.22,169.96,170.0,197846.0,167.3823,167.4905,167.2347,167.274,197846.0
2024-07-29 13:00:00,170.0,170.21,169.87,169.87,228693.0,167.274,167.4807,167.1461,167.1461,228693.0
2024-07-29 13:30:00,169.87,169.94,169.74,169.93,258468.0,167.1461,167.215,167.0182,167.2052,258468.0
2024-07-29 14:00:00,169.92,169.98,169.75,169.95,164646.0,167.1953,167.2544,167.028,167.2248,164646.0
2024-07-29 14:30:00,169.94,170.07,169.86,170.02,187491.0,167.215,167.3429,167.1363,167.2937,187491.0
2024-07-29 15:00:00,170.01,170.15,169.95,170.13,405562.0,167.2839,167.4216,167.2248,167.4019,405562.0
2024-07-29 15:30:00,170.12,170.39,169.92,169.98,919521.0,167.3921,167.6578,167.1953,167.2544,919521.0
2024-07-30 09:30:00,170.64,171.31,170.42,171.2,729684.0,167.9038,168.563,167.6873,168.4548,729684.0
2024-07-30 10:00:00,171.19,171.19,170.51,170.75,505957.0,168.445,168.445,167.7759,168.012,505957.0
2024-07-30 10:30:00,170.76,170.93,170.61,170.68,171312.0,168.0218,168.1891,167.8743,167.9431,171312.0
2024-07-30 11:00:00,170.68,170.69,170.29,170.42,353759.0,167.9431,167.953,167.5594,167.6873,353759.0
2024-07-30 11:30:00,170.41,170.54,170.16,170.27,266113.0,167.6775,167.8054,167.4315,167.5397,266113.0
2024-07-30 12:00:00,170.26,170.34,170.03,170.3,407161.0,167.5299,167.6086,167.3036,167.5692,407161.0
2024-07-30 12:30:00,170.3,170.49,170.07,170.08,293018.0,167.5692,167.7562,167.3429,167.3528,293018.0
2024-07-30 13:00:00,170.09,170.34,169.93,170.19,331699.0,167.3626,167.6086,167.2052,167.461,331699.0
2024-07-30 13:30:00,170.18,170.49,170.13,170.44,182996.0,167.4511,167.7562,167.4019,167.707,182996.0
2024-07-30 14:00:00,170.45,170.65,170.39,170.48,306300.0,167.7168,167.9136,167.6578,167.7463,306300.0
2024-07-30 14:30:00,170.47,170.54,170.28,170.44,219053.0,167.7365,167.8054,167.5495,167.707,219053.0
2024-07-30 15:00:00,170.44,170.71,170.31,170.68,294806.0,167.707,167.9726,167.5791,167.9431,294806.0
2024-07-30 15:30:00,170.67,171.25,170.6,170.77,775678.0,167.9333,168.504,167.8644,168.0317,775678.0
2024-07-31 09:30:00,172.01,172.18,171.08,171.27,1290950.0,169.2518,169.4191,168.3367,168.5237,1290950.0
2024-07-31 10:00:00,171.28,172.03,171.25,172.02,512514.0,168.5335,169.2715,168.504,169.2616,512514.0
2024-07-31 10:30:00,172.02,172.16,171.78,172.08,615506.0,169.2616,169.3994,169.0255,169.3207,615506.0
2024-07-31 11:00:00,172.08,172.32,172.03,172.14,396490.0,169.3207,169.5568,169.2715,169.3797,396490.0
2024-07-31 11:30:00,172.13,172.38,172.07,172.18,409094.0,169.3699,169.6159,169.3108,169.4191,409094.0
2024-07-31 12:00:00,172.17,172.33,172.13,172.29,486500.0,169.4092,169.5667,169.3699,169.5273,486500.0
2024-07-31 12:30:00,172.28,172.5,172.21,172.25,351496.0,169.5175,169.7339,169.4486,169.488,351496.0
2024-07-31 13:00:00,172.25,172.4,172.02,172.12,458287.0,169.488,169.6356,169.2616,169.36,458287.0
2024-07-31 13:30:00,172.09,172.24,171.8,172.1,424358.0,169.3305,169.4781,169.0452,169.3404,424358.0
2024-07-31 14:00:00,172.11,172.26,171.75,172.1,247824.0,169.3502,169.4978,168.996,169.3404,247824.0
2024-07-31 14:30:00,172.1,173.07,172.06,173.02,412807.0,169.3404,170.2948,169.301,170.2456,412807.0
2024-07-31 15:00:00,173.02,173.08,171.77,171.85,696623.0,170.2456,170.3046,169.0157,169.0944,696623.0
2024-07-31 15:30:00,171.85,172.27,171.54,171.59,1295227.0,169.0944,169.5076,168.7893,168.8385,1295227.0
2024-08-01 09:30:00,171.9,172.71,171.42,171.48,914536.0,169.1436,169.9406,168.6713,168.7303,914536.0
2024-08-01 10:00:00,171.45,171.67,170.61,170.61,812640.0,168.7008,168.9173,167.8743,167.8743,812640.0
2024-08-01 10:30:00,170.62,170.69,169.91,169.96,725191.0,167.8841,167.953,167.1855,167.2347,725191.0
2024-08-01 11:00:00,169.98,169.99,169.58,169.64,633110.0,167.2544,167.2642,166.8608,166.9198,633110.0
2024-08-01 11:30:00,169.63,169.77,169.33,169.57,324508.0,166.91,167.0477,166.6148,166.8509,324508.0
2024-08-01 12:00:00,169.56,169.96,169.44,169.8,617000.0,166.8411,167.2347,166.723,167.0772,617000.0
2024-08-01 12:30:00,169.75,169.76,169.24,169.45,222589.0,167.028,167.0379,166.5262,166.7329,222589.0
2024-08-01 13:00:00,169.46,169.5,169.11,169.25,562743.0,166.7427,166.7821,166.3983,166.5361,562743.0
2024-08-01 13:30:00,169.2,169.42,168.98,169.41,379006.0,166.4869,166.7033,166.2704,166.6935,379006.0
2024-08-01 14:00:00,169.4,169.45,168.93,169.02,693656.0,166.6837,166.7329,166.2212,166.3097,693656.0
2024-08-01 14:30:00,168.99,169.07,168.78,168.92,715995.0,166.2802,166.3589,166.0736,166.2114,715995.0
2024-08-01 15:00:00,168.91,169.26,168.78,169.25,432824.0,166.2015,166.5459,166.0736,166.5361,432824.0
2024-08-01 15:30:00,169.25,169.92,169.25,169.74,1042561.0,166.5361,167.1953,166.5361,167.0182,1042561.0
2024-08-02 09:30:00,168.23,168.41,167.29,167.43,1547545.0,165.5324,165.7095,164.6075,164.7452,1547545.0
2024-08-02 10:00:00,167.46,167.76,165.95,166.1,1190446.0,164.7748,165.07,163.289,163.4366,1190446.0
2024-08-02 10:30:00,166.09,166.32,165.55,165.74,650598.0,163.4267,163.653,162.8954,163.0823,650598.0
2024-08-02 11:00:00,165.75,165.78,165.1,165.27,680594.0,163.0922,163.1217,162.4526,162.6199,680594.0
2024-08-02 11:30:00,165.29,166.19,165.26,166.02,841667.0,162.6396,163.5251,162.61,163.3579,841667.0
2024-08-02 12:00:00,166.0,166.55,165.95,166.5,586145.0,163.3382,163.8794,163.289,163.8302,586145.0
2024-08-02 12:30:00,166.47,166.68,166.17,166.33,499531.0,163.8006,164.0073,163.5054,163.6629,499531.0
2024-08-02 13:00:00,166.33,166.38,165.98,166.06,412870.0,163.6629,163.7121,163.3185,163.3972,412870.0
2024-08-02 13:30:00,166.06,166.06,165.72,165.78,436384.0,163.3972,163.3972,163.0627,163.1217,436384.0
2024-08-02 14:00:00,165.77,166.25,165.63,166.23,375810.0,163.1119,163.5842,162.9741,163.5645,375810.0
2024-08-02 14:30:00,166.22,166.38,166.0,166.21,345471.0,163.5546,163.7121,163.3382,163.5448,345471.0
2024-08-02 15:00:00,166.21,166.64,166.17,166.55,417647.0,163.5448,163.9679,163.5054,163.8794,417647.0
2024-08-02 15:30:00,166.56,166.83,166.24,166.77,1024817.0,163.8892,164.1549,163.5743,164.0958,1024817.0
2024-08-05 09:30:00,163.42,163.54,161.8,162.14,3114742.0,160.7995,160.9176,159.2055,159.5401,3114742.0
2024-08-05 10:00:00,162.16,163.91,162.16,162.18,1083227.0,159.5597,161.2817,159.5597,159.5794,1083227.0
2024-08-05 10:30:00,162.2,163.21,162.2,162.49,806770.0,159.5991,160.5929,159.5991,159.8845,806770.0
2024-08-05 11:00:00,162.49,163.54,162.29,163.38,793309.0,159.8845,160.9176,159.6877,160.7602,793309.0
2024-08-05 11:30:00,163.35,164.13,163.3,163.97,500050.0,160.7307,161.4982,160.6815,161.3407,500050.0
2024-08-05 12:00:00,163.96,164.59,163.79,164.55,447272.0,161.3309,161.9508,161.1636,161.9114,447272.0
2024-08-05 12:30:00,164.47,164.53,163.43,163.62,378788.0,161.8327,161.8917,160.8094,160.9963,378788.0
2024-08-05 13:00:00,163.59,163.84,163.19,163.59,473413.0,160.9668,161.2128,160.5732,160.9668,473413.0
2024-08-05 13:30:00,163.57,163.8,163.24,163.3,262172.0,160.9471,161.1735,160.6224,160.6815,262172.0
2024-08-05 14:00:00,163.3,163.6,163.08,163.52,411976.0,160.6815,160.9767,160.465,160.8979,411976.0
2024-08-05 14:30:00,163.51,163.56,162.96,162.97,774437.0,160.8881,160.9373,160.3469,160.3568,774437.0
2024-08-05 15:00:00,162.97,163.25,162.74,162.89,419910.0,160.3568,160.6323,160.1304,160.278,419910.0
2024-08-05 15:30:00,162.91,162.97,162.38,162.87,1216466.0,160.2977,160.3568,159.7762,160.2584,1216466.0
2024-08-06 09:30:00,163.34,165.26,163.0,165.21,1061878.0,160.7208,162.61,160.3863,162.5608,1061878.0
2024-08-06 10:00:00,165.22,165.73,165.0,165.26,582749.0,162.5707,163.0725,162.3542,162.61,582749.0
2024-08-06 10:30:00,165.27,165.97,165.05,165.48,584781.0,162.6199,163.3087,162.4034,162.8265,584781.0
2024-08-06 11:00:00,165.47,165.65,164.57,164.57,352279.0,162.8167,162.9938,161.9311,161.9311,352279.0
2024-08-06 11:30:00,164.6,165.41,164.57,165.37,608976.0,161.9606,162.7576,161.9311,162.7183,608976.0
2024-08-06 12:00:00,165.38,165.74,165.36,165.47,293861.0,162.7281,163.0823,162.7084,162.8167,293861.0
2024-08-06 12:30:00,165.48,165.79,165.28,165.68,209744.0,162.8265,163.1315,162.6297,163.0233,209744.0
2024-08-06 13:00:00,165.71,165.94,165.67,165.94,277985.0,163.0528,163.2791,163.0135,163.2791,277985.0
2024-08-06 13:30:00,165.94,166.15,165.83,166.03,498347.0,163.2791,163.4858,163.1709,163.3677,498347.0
2024-08-06 14:00:00,166.05,166.35,165.76,166.34,421114.0,163.3874,163.6826,163.102,163.6727,421114.0
2024-08-06 14:30:00,166.34,166.55,165.92,165.93,336722.0,163.6727,163.8794,163.2595,163.2693,336722.0
2024-08-06 15:00:00,165.93,166.0,165.24,165.72,492680.0,163.2693,163.3382,162.5904,163.0627,492680.0
2024-08-06 15:30:00,165.74,165.82,164.42,164.44,1074814.0,163.0823,163.1611,161.7835,161.8032,1074814.0
2024-08-07 09:30:00,166.08,166.9,165.67,166.87,920105.0,163.4169,164.2237,163.0135,164.1942,920105.0
2024-08-07 10:00:00,166.85,166.98,166.03,166.11,367564.0,164.1745,164.3025,163.3677,163.4464,367564.0
2024-08-07 10:30:00,166.12,166.68,166.08,166.59,242430.0,163.4563,164.0073,163.4169,163.9187,242430.0
2024-08-07 11:00:00,166.61,166.79,166.34,166.6,199657.0,163.9384,164.1155,163.6727,163.9286,199657.0
2024-08-07 11:30:00,166.58,166.71,166.02,166.15,201022.0,163.9089,164.0368,163.3579,163.4858,201022.0
2024-08-07 12:00:00,166.12,166.2,165.76,166.12,313069.0,163.4563,163.535,163.102,163.4563,313069.0
2024-08-07 12:30:00,166.12,166.14,165.3,165.37,191037.0,163.4563,163.4759,162.6494,162.7183,191037.0
2024-08-07 13:00:00,165.37,165.44,164.63,165.02,294492.0,162.7183,162.7872,161.9901,162.3739,294492.0
2024-08-07 13:30:00,165.0,165.4,164.4,164.53,139559.0,162.3542,162.7478,161.7638,161.8917,139559.0
2024-08-07 14:00:00,164.53,164.53,163.75,164.01,237604.0,161.8917,161.8917,161.1243,161.3801,237604.0
2024-08-07 14:30:00,163.98,164.13,163.67,163.8,217658.0,161.3506,161.4982,161.0455,161.1735,217658.0
2024-08-07 15:00:00,163.83,164.43,163.79,164.19,227943.0,161.203,161.7933,161.1636,161.5572,227943.0
2024-08-07 15:30:00,164.18,164.32,163.23,163.35,575598.0,161.5474,161.6851,160.6126,160.7307,575598.0
2024-08-08 09:30:00,164.15,165.14,163.88,165.1,765129.0,161.5178,162.492,161.2522,162.4526,765129.0
2024-08-08 10:00:00,165.12,165.73,165.01,165.69,269374.0,162.4723,163.0725,162.364,163.0331,269374.0
2024-08-08 10:30:00,165.69,165.8,165.41,165.79,246941.0,163.0331,163.1414,162.7576,163.1315,246941.0
2024-08-08 11:00:00,165.8,165.93,165.43,165.75,241900.0,163.1414,163.2693,162.7773,163.0922,241900.0
2024-08-08 11:30:00,165.72,165.87,165.48,165.63,348098.0,163.0627,163.2103,162.8265,162.9741,348098.0
2024-08-08 12:00:00,165.62,165.91,165.57,165.71,409136.0,162.9643,163.2496,162.9151,163.0528,409136.0
2024-08-08 12:30:00,165.71,165.71,165.23,165.49,241367.0,163.0528,163.0528,162.5805,162.8364,241367.0
2024-08-08 13:00:00,165.52,166.16,165.26,166.16,172583.0,162.8659,163.4956,162.61,163.4956,172583.0
2024-08-08 13:30:00,166.18,166.29,166.06,166.13,137264.0,163.5153,163.6235,163.3972,163.4661,137264.0
2024-08-08 14:00:00,166.11,166.43,166.07,166.22,158524.0,163.4464,163.7613,163.4071,163.5546,158524.0
2024-08-08 14:30:00,166.22,166.36,165.98,166.2,203408.0,163.5546,163.6924,163.3185,163.535,203408.0
2024-08-08 15:00:00,166.19,166.43,165.99,166.21,320841.0,163.5251,163.7613,163.3283,163.5448,320841.0
2024-08-08 15:30:00,166.22,166.45,165.88,166.34,831303.0,163.5546,163.781,163.2201,163.6727,831303.0
2024-08-09 09:30:00,166.44,166.44,165.16,165.76,494728.0,163.7711,163.7711,162.5116,163.102,494728.0
2024-08-09 10:00:00,165.72,166.21,165.63,166.11,257946.0,163.0627,163.5448,162.9741,163.4464,257946.0
2024-08-09 10:30:00,166.09,166.47,165.81,166.3,189026.0,163.4267,163.8006,163.1512,163.6334,189026.0
2024-08-09 11:00:00,166.3,166.61,166.11,166.12,113527.0,163.6334,163.9384,163.4464,163.4563,113527.0
2024-08-09 11:30:00,166.11,166.41,166.02,166.07,115820.0,163.4464,163.7416,163.3579,163.4071,115820.0
2024-08-09 12:00:00,166.06,166.14,165.94,166.11,381233.0,163.3972,163.4759,163.2791,163.4464,381233.0
2024-08-09 12:30:00,166.09,166.43,166.09,166.42,86044.0,163.4267,163.7613,163.4267,163.7514,86044.0
2024-08-09 13:00:00,166.42,167.04,166.36,167.04,181805.0,163.7514,164.3615,163.6924,164.3615,181805.0
2024-08-09 13:30:00,167.05,167.13,166.53,166.53,97607.0,164.3713,164.4501,163.8597,163.8597,97607.0
2024-08-09 14:00:00,166.55,166.6,166.31,166.35,204362.0,163.8794,163.9286,163.6432,163.6826,204362.0
2024-08-09 14:30:00,166.34,166.59,166.22,166.54,159978.0,163.6727,163.9187,163.5546,163.8695,159978.0
2024-08-09 15:00:00,166.54,166.74,166.44,166.67,137190.0,163.8695,164.0663,163.7711,163.9974,137190.0
2024-08-09 15:30:00,166.64,166.8,166.41,166.63,420666.0,163.9679,164.1253,163.7416,163.9581,420666.0
2024-08-12 09:30:00,166.7,166.88,165.61,165.75,511160.0,164.027,164.2041,162.9544,163.0922,511160.0
2024-08-12 10:00:00,165.79,166.43,165.67,166.33,271709.0,163.1315,163.7613,163.0135,163.6629,271709.0
2024-08-12 10:30:00,166.35,166.75,166.31,166.72,179008.0,163.6826,164.0761,163.6432,164.0466,179008.0
2024-08-12 11:00:00,166.73,166.75,165.77,165.96,713008.0,164.0565,164.0761,163.1119,163.2988,713008.0
2024-08-12 11:30:00,165.94,166.46,165.81,166.43,238726.0,163.2791,163.7908,163.1512,163.7613,238726.0
2024-08-12 12:00:00,166.43,166.52,166.06,166.09,137163.0,163.7613,163.8498,163.3972,163.4267,137163.0
2024-08-12 12:30:00,166.09,166.17,165.8,165.8,102239.0,163.4267,163.5054,163.1414,163.1414,102239.0
2024-08-12 13:00:00,165.79,166.12,165.6,165.92,180881.0,163.1315,163.4563,162.9446,163.2595,180881.0
2024-08-12 13:30:00,165.95,166.05,165.54,165.65,196297.0,163.289,163.3874,162.8856,162.9938,196297.0
2024-08-12 14:00:00,165.64,165.84,165.61,165.67,165517.0,162.9839,163.1807,162.9544,163.0135,165517.0
2024-08-12 14:30:00,165.67,165.85,165.64,165.81,148283.0,163.0135,163.1906,162.9839,163.1512,148283.0
2024-08-12 15:00:00,165.8,165.89,165.7,165.8,161177.0,163.1414,163.2299,163.043,163.1414,161177.0
2024-08-12 15:30:00,165.8,165.88,165.52,165.88,653422.0,163.1414,163.2201,162.8659,163.2201,653422.0
2024-08-13 09:30:00,166.65,167.08,166.33,166.65,557111.0,163.9778,164.4009,163.6629,163.9778,557111.0
2024-08-13 10:00:00,166.64,166.65,166.11,166.38,146500.0,163.9679,163.9778,163.4464,163.7121,146500.0
2024-08-13 10:30:00,166.36,166.78,166.17,166.78,77724.0,163.6924,164.1057,163.5054,164.1057,77724.0
2024-08-13 11:00:00,166.78,166.87,166.63,166.76,160715.0,164.1057,164.1942,163.9581,164.086,160715.0
2024-08-13 11:30:00,166.76,167.01,166.76,166.96,90901.0,164.086,164.332,164.086,164.2828,90901.0
2024-08-13 12:00:00,166.95,167.33,166.9,167.16,156159.0,164.2729,164.6468,164.2237,164.4796,156159.0
2024-08-13 12:30:00,167.15,167.61,167.03,167.49,197768.0,164.4697,164.9224,164.3517,164.8043,197768.0
2024-08-13 13:00:00,167.48,167.48,167.27,167.34,106579.0,164.7944,164.7944,164.5878,164.6567,106579.0
2024-08-13 13:30:00,167.34,167.48,167.07,167.44,124020.0,164.6567,164.7944,164.391,164.7551,124020.0
2024-08-13 14:00:00,167.42,167.52,167.29,167.45,138027.0,164.7354,164.8338,164.6075,164.7649,138027.0
2024-08-13 14:30:00,167.44,167.65,167.41,167.56,513637.0,164.7551,164.9617,164.7256,164.8732,513637.0
2024-08-13 15:00:00,167.55,167.69,167.49,167.68,215494.0,164.8633,165.0011,164.8043,164.9912,215494.0
2024-08-13 15:30:00,167.68,167.96,167.54,167.72,710757.0,164.9912,165.2667,164.8535,165.0306,710757.0
2024-08-14 09:30:00,168.02,168.13,167.78,167.8,648143.0,165.3258,165.434,165.0896,165.1093,648143.0
2024-08-14 10:00:00,167.78,168.06,167.6,168.03,326705.0,165.0896,165.3651,164.9125,165.3356,326705.0
2024-08-14 10:30:00,168.03,168.04,167.62,167.89,237906.0,165.3356,165.3455,164.9322,165.1979,237906.0
2024-08-14 11:00:00,167.9,168.03,167.86,168.03,173996.0,165.2077,165.3356,165.1683,165.3356,173996.0
2024-08-14 11:30:00,168.04,168.29,168.04,168.29,182879.0,165.3455,165.5915,165.3455,165.5915,182879.0
2024-08-14 12:00:00,168.27,168.42,167.77,167.84,161109.0,165.5718,165.7194,165.0798,165.1487,161109.0
2024-08-14 12:30:00,167.85,168.16,167.77,168.15,236452.0,165.1585,165.4635,165.0798,165.4537,236452.0
2024-08-14 13:00:00,168.1,168.2,167.92,168.07,81367.0,165.4045,165.5029,165.2274,165.375,81367.0
2024-08-14 13:30:00,168.06,168.29,168.0,168.22,54822.0,165.3651,165.5915,165.3061,165.5226,54822.0
2024-08-14 14:00:00,168.21,168.22,168.0,168.14,215780.0,165.5127,165.5226,165.3061,165.4439,215780.0
2024-08-14 14:30:00,168.13,168.56,168.12,168.53,190225.0,165.434,165.8571,165.4242,165.8276,190225.0
2024-08-14 15:00:00,168.53,168.55,168.17,168.17,178759.0,165.8276,165.8473,165.4734,165.4734,178759.0
2024-08-14 15:30:00,168.17,168.33,168.03,168.1,485992.0,165.4734,165.6308,165.3356,165.4045,485992.0
2024-08-15 09:30:00,169.77,170.36,169.52,169.59,857619.0,167.0477,167.6283,166.8017,166.8706,857619.0
2024-08-15 10:00:00,169.57,169.81,169.33,169.71,629407.0,166.8509,167.0871,166.6148,166.9887,629407.0
2024-08-15 10:30:00,169.73,169.95,169.67,169.95,289669.0,167.0084,167.2248,166.9493,167.2248,289669.0
2024-08-15 11:00:00,169.94,170.32,169.9,170.11,219230.0,167.215,167.5889,167.1756,167.3823,219230.0
2024-08-15 11:30:00,170.12,170.29,170.11,170.14,294581.0,167.3921,167.5594,167.3823,167.4118,294581.0
2024-08-15 12:00:00,170.13,170.49,170.13,170.47,154824.0,167.4019,167.7562,167.4019,167.7365,154824.0
2024-08-15 12:30:00,170.48,170.49,170.08,170.27,249899.0,167.7463,167.7562,167.3528,167.5397,249899.0
2024-08-15 13:00:00,170.28,170.43,170.15,170.35,200968.0,167.5495,167.6971,167.4216,167.6184,200968.0
2024-08-15 13:30:00,170.35,170.43,170.32,170.35,126235.0,167.6184,167.6971,167.5889,167.6184,126235.0
2024-08-15 14:00:00,170.34,170.43,170.27,170.38,270415.0,167.6086,167.6971,167.5397,167.6479,270415.0
2024-08-15 14:30:00,170.38,170.55,170.34,170.44,232812.0,167.6479,167.8152,167.6086,167.707,232812.0
2024-08-15 15:00:00,170.42,170.63,170.32,170.61,502066.0,167.6873,167.8939,167.5889,167.8743,502066.0
2024-08-15 15:30:00,170.6,170.64,170.12,170.4,1202902.0,167.8644,167.9038,167.3921,167.6676,1202902.0
2024-08-16 09:30:00,170.0,170.5,170.0,170.39,416091.0,167.274,167.766,167.274,167.6578,416091.0
2024-08-16 10:00:00,170.37,170.68,170.16,170.24,262955.0,167.6381,167.9431,167.4315,167.5102,262955.0
2024-08-16 10:30:00,170.23,170.28,170.02,170.12,111166.0,167.5003,167.5495,167.2937,167.3921,111166.0
2024-08-16 11:00:00,170.15,170.45,170.11,170.44,293189.0,167.4216,167.7168,167.3823,167.707,293189.0
2024-08-16 11:30:00,170.43,170.54,170.31,170.48,282760.0,167.6971,167.8054,167.5791,167.7463,282760.0
2024-08-16 12:00:00,170.46,170.65,170.42,170.56,60537.0,167.7267,167.9136,167.6873,167.8251,60537.0
2024-08-16 12:30:00,170.56,170.89,170.54,170.83,131528.0,167.8251,168.1498,167.8054,168.0907,131528.0
2024-08-16 13:00:00,170.84,170.85,170.65,170.72,78332.0,168.1006,168.1104,167.9136,167.9825,78332.0
2024-08-16 13:30:00,170.72,170.81,170.63,170.81,73639.0,167.9825,168.071,167.8939,168.071,73639.0
2024-08-16 14:00:00,170.81,170.81,170.59,170.69,120253.0,168.071,168.071,167.8546,167.953,120253.0
2024-08-16 14:30:00,170.7,170.88,170.68,170.86,105250.0,167.9628,168.1399,167.9431,168.1202,105250.0
2024-08-16 15:00:00,170.86,170.92,170.69,170.7,277344.0,168.1202,168.1793,167.953,167.9628,277344.0
2024-08-16 15:30:00,170.69,170.86,170.63,170.81,368205.0,167.953,168.1202,167.8939,168.071,368205.0
2024-08-19 09:30:00,170.93,171.42,170.91,171.1,632296.0,168.1891,168.6713,168.1694,168.3564,632296.0
2024-08-19 10:00:00,171.1,171.42,171.06,171.37,456112.0,168.3564,168.6713,168.317,168.6221,456112.0
2024-08-19 10:30:00,171.37,171.79,171.34,171.77,440544.0,168.6221,169.0353,168.5925,169.0157,440544.0
2024-08-19 11:00:00,171.77,171.8,171.65,171.7,1131714.0,169.0157,169.0452,168.8976,168.9468,1131714.0
2024-08-19 11:30:00,171.71,171.81,171.53,171.63,142442.0,168.9566,169.055,168.7795,168.8779,142442.0
2024-08-19 12:00:00,171.64,171.82,171.59,171.79,137317.0,168.8877,169.0649,168.8385,169.0353,137317.0
2024-08-19 12:30:00,171.78,171.9,171.72,171.86,328822.0,169.0255,169.1436,168.9665,169.1042,328822.0
2024-08-19 13:00:00,171.86,171.92,171.8,171.81,180313.0,169.1042,169.1632,169.0452,169.055,180313.0
2024-08-19 13:30:00,171.8,171.87,171.72,171.86,203420.0,169.0452,169.114,168.9665,169.1042,203420.0
2024-08-19 14:00:00,171.85,171.9,171.71,171.75,158855.0,169.0944,169.1436,168.9566,168.996,158855.0
2024-08-19 14:30:00,171.75,172.0,171.75,171.91,106991.0,168.996,169.242,168.996,169.1534,106991.0
2024-08-19 15:00:00,171.9,171.96,171.79,171.91,168508.0,169.1436,169.2026,169.0353,169.1534,168508.0
2024-08-19 15:30:00,171.91,172.12,171.74,172.09,549103.0,169.1534,169.36,168.9861,169.3305,549103.0
2024-08-20 09:30:00,171.91,172.19,171.9,171.98,406978.0,169.1534,169.4289,169.1436,169.2223,406978.0
2024-08-20 10:00:00,171.97,172.06,171.58,171.71,185948.0,169.2124,169.301,168.8287,168.9566,185948.0
2024-08-20 10:30:00,171.71,171.79,171.51,171.52,179098.0,168.9566,169.0353,168.7598,168.7697,179098.0
2024-08-20 11:00:00,171.53,171.58,171.33,171.36,178828.0,168.7795,168.8287,168.5827,168.6122,178828.0
2024-08-20 11:30:00,171.36,171.66,171.32,171.63,219746.0,168.6122,168.9074,168.5729,168.8779,219746.0
2024-08-20 12:00:00,171.63,171.65,171.36,171.47,279239.0,168.8779,168.8976,168.6122,168.7205,279239.0
2024-08-20 12:30:00,171.46,171.5,171.36,171.37,204460.0,168.7106,168.75,168.6122,168.6221,204460.0
2024-08-20 13:00:00,171.36,171.38,171.17,171.3,259378.0,168.6122,168.6319,168.4253,168.5532,259378.0
2024-08-20 13:30:00,171.3,171.34,171.19,171.28,188460.0,168.5532,168.5925,168.445,168.5335,188460.0
2024-08-20 14:00:00,171.27,171.69,171.26,171.64,273493.0,168.5237,168.9369,168.5138,168.8877,273493.0
2024-08-20 14:30:00,171.64,171.64,171.53,171.55,209183.0,168.8877,168.8877,168.7795,168.7992,209183.0
2024-08-20 15:00:00,171.54,171.6,171.47,171.49,302234.0,168.7893,168.8484,168.7205,168.7401,302234.0
2024-08-20 15:30:00,171.48,171.54,171.3,171.39,574420.0,168.7303,168.7893,168.5532,168.6417,574420.0
2024-08-21 09:30:00,172.09,172.28,171.93,172.14,452324.0,169.3305,169.5175,169.1731,169.3797,452324.0
2024-08-21 10:00:00,172.12,172.21,171.66,172.1,291125.0,169.36,169.4486,168.9074,169.3404,291125.0
2024-08-21 10:30:00,172.11,172.57,171.83,171.98,364666.0,169.3502,169.8028,169.0747,169.2223,364666.0
2024-08-21 11:00:00,171.95,172.33,171.83,172.27,265632.0,169.1928,169.5667,169.0747,169.5076,265632.0
2024-08-21 11:30:00,172.25,172.37,171.99,172.04,296096.0,169.488,169.606,169.2321,169.2813,296096.0
2024-08-21 12:00:00,172.02,172.22,171.87,172.19,226234.0,169.2616,169.4584,169.114,169.4289,226234.0
2024-08-21 12:30:00,172.18,172.47,172.14,172.42,216620.0,169.4191,169.7044,169.3797,169.6552,216620.0
2024-08-21 13:00:00,172.43,172.48,172.37,172.42,175128.0,169.6651,169.7143,169.606,169.6552,175128.0
2024-08-21 13:30:00,172.41,172.51,172.35,172.43,176416.0,169.6454,169.7438,169.5864,169.6651,176416.0
2024-08-21 14:00:00,172.43,172.63,172.37,172.63,209511.0,169.6651,169.8619,169.606,169.8619,209511.0
2024-08-21 14:30:00,172.63,172.76,172.48,172.6,270399.0,169.8619,169.9898,169.7143,169.8323,270399.0
2024-08-21 15:00:00,172.59,172.63,172.23,172.44,287196.0,169.8225,169.8619,169.4683,169.6749,287196.0
2024-08-21 15:30:00,172.44,172.76,172.34,172.61,593578.0,169.6749,169.9898,169.5765,169.8422,593578.0
2024-08-22 09:30:00,173.0,173.21,172.33,172.53,382686.0,170.2259,170.4326,169.5667,169.7635,382686.0
2024-08-22 10:00:00,172.54,172.56,172.2,172.42,174476.0,169.7733,169.793,169.4388,169.6552,174476.0
2024-08-22 10:30:00,172.42,172.66,172.29,172.52,225671.0,169.6552,169.8914,169.5273,169.7536,225671.0
2024-08-22 11:00:00,172.56,172.67,172.09,172.28,141516.0,169.793,169.9012,169.3305,169.5175,141516.0
2024-08-22 11:30:00,172.29,172.46,172.16,172.2,156129.0,169.5273,169.6946,169.3994,169.4388,156129.0
2024-08-22 12:00:00,172.21,172.67,172.2,172.61,85135.0,169.4486,169.9012,169.4388,169.8422,85135.0
2024-08-22 12:30:00,172.61,172.75,172.14,172.19,94657.0,169.8422,169.9799,169.3797,169.4289,94657.0
2024-08-22 13:00:00,172.19,172.42,172.04,172.14,113128.0,169.4289,169.6552,169.2813,169.3797,113128.0
2024-08-22 13:30:00,172.12,172.23,171.8,171.83,205786.0,169.36,169.4683,169.0452,169.0747,205786.0
2024-08-22 14:00:00,171.84,172.29,171.8,172.25,271603.0,169.0845,169.5273,169.0452,169.488,271603.0
2024-08-22 14:30:00,172.24,172.32,172.07,172.09,189651.0,169.4781,169.5568,169.3108,169.3305,189651.0
2024-08-22 15:00:00,172.12,172.41,172.09,172.16,369650.0,169.36,169.6454,169.3305,169.3994,369650.0
2024-08-22 15:30:00,172.19,172.28,171.81,172.23,761628.0,169.4289,169.5175,169.055,169.4683,761628.0
2024-08-23 09:30:00,173.0,173.19,172.66,172.9,512252.0,170.2259,170.4129,169.8914,170.1275,512252.0
2024-08-23 10:00:00,172.92,174.04,172.92,173.95,715385.0,170.1472,171.2493,170.1472,171.1607,715385.0
2024-08-23 10:30:00,173.96,174.03,173.35,173.92,699383.0,171.1705,171.2394,170.5703,171.1312,699383.0
2024-08-23 11:00:00,173.9,174.48,173.74,174.34,329124.0,171.1115,171.6822,170.9541,171.5444,329124.0
2024-08-23 11:30:00,174.37,174.52,173.82,173.82,405214.0,171.574,171.7216,171.0328,171.0328,405214.0
2024-08-23 12:00:00,173.82,173.84,173.41,173.52,396178.0,171.0328,171.0525,170.6294,170.7376,396178.0
2024-08-23 12:30:00,173.53,173.82,173.23,173.74,530005.0,170.7474,171.0328,170.4522,170.9541,530005.0
2024-08-23 13:00:00,173.74,173.99,173.68,173.94,124511.0,170.9541,171.2001,170.895,171.1509,124511.0
2024-08-23 13:30:00,173.94,174.05,173.87,173.96,167781.0,171.1509,171.2591,171.082,171.1705,167781.0
2024-08-23 14:00:00,173.97,174.07,173.9,174.03,130663.0,171.1804,171.2788,171.1115,171.2394,130663.0
2024-08-23 14:30:00,174.02,174.11,173.95,174.01,194765.0,171.2296,171.3181,171.1607,171.2197,194765.0
2024-08-23 15:00:00,174.01,174.34,173.9,174.33,174570.0,171.2197,171.5444,171.1115,171.5346,174570.0
2024-08-23 15:30:00,174.33,174.45,173.97,174.31,502574.0,171.5346,171.6527,171.1804,171.5149,502574.0
2024-08-26 09:30:00,174.97,175.23,174.81,175.22,1001133.0,172.1643,172.4202,172.0069,172.4103,1001133.0
2024-08-26 10:00:00,175.23,175.36,175.11,175.35,219178.0,172.4202,172.5481,172.3021,172.5382,219178.0
2024-08-26 10:30:00,175.33,175.39,174.86,174.89,365050.0,172.5186,172.5776,172.0561,172.0856,365050.0
2024-08-26 11:00:00,174.88,174.88,174.43,174.47,443909.0,172.0758,172.0758,171.633,171.6724,443909.0
2024-08-26 11:30:00,174.46,174.53,174.28,174.37,333550.0,171.6625,171.7314,171.4854,171.574,333550.0
2024-08-26 12:00:00,174.37,174.62,174.29,174.57,333176.0,171.574,171.82,171.4952,171.7708,333176.0
2024-08-26 12:30:00,174.59,174.73,174.51,174.7,301234.0,171.7904,171.9282,171.7117,171.8987,301234.0
2024-08-26 13:00:00,174.7,174.78,174.56,174.58,314653.0,171.8987,171.9774,171.7609,171.7806,314653.0
2024-08-26 13:30:00,174.57,174.58,174.09,174.17,309428.0,171.7708,171.7806,171.2985,171.3772,309428.0
2024-08-26 14:00:00,174.17,174.35,174.06,174.31,360026.0,171.3772,171.5543,171.2689,171.5149,360026.0
2024-08-26 14:30:00,174.31,174.48,174.26,174.45,379915.0,171.5149,171.6822,171.4657,171.6527,379915.0
2024-08-26 15:00:00,174.45,174.45,174.32,174.34,422015.0,171.6527,171.6527,171.5248,171.5444,422015.0
2024-08-26 15:30:00,174.34,174.43,174.09,174.32,791038.0,171.5444,171.633,171.2985,171.5248,791038.0
2024-08-27 09:30:00,173.91,174.12,173.71,173.73,477491.0,171.1213,171.328,170.9245,170.9442,477491.0
2024-08-27 10:00:00,173.75,174.12,173.7,174.12,366745.0,170.9639,171.328,170.9147,171.328,366745.0
2024-08-27 10:30:00,174.09,174.3,174.09,174.27,100544.0,171.2985,171.5051,171.2985,171.4756,100544.0
2024-08-27 11:00:00,174.28,174.32,173.95,173.97,185927.0,171.4854,171.5248,171.1607,171.1804,185927.0
2024-08-27 11:30:00,173.96,174.01,173.76,174.01,157736.0,171.1705,171.2197,170.9737,171.2197,157736.0
2024-08-27 12:00:00,173.99,174.05,173.86,173.96,227346.0,171.2001,171.2591,171.0721,171.1705,227346.0
2024-08-27 12:30:00,173.93,174.03,173.74,173.94,58507.0,171.141,171.2394,170.9541,171.1509,58507.0
2024-08-27 13:00:00,173.94,174.26,173.93,174.25,64694.0,171.1509,171.4657,171.141,171.4559,64694.0
2024-08-27 13:30:00,174.25,174.3,174.19,174.27,85981.0,171.4559,171.5051,171.3968,171.4756,85981.0
2024-08-27 14:00:00,174.25,174.37,174.22,174.26,132651.0,171.4559,171.574,171.4264,171.4657,132651.0
2024-08-27 14:30:00,174.25,174.36,174.23,174.29,88231.0,171.4559,171.5641,171.4362,171.4952,88231.0
2024-08-27 15:00:00,174.27,174.39,174.19,174.34,153216.0,171.4756,171.5936,171.3968,171.5444,153216.0
2024-08-27 15:30:00,174.33,174.41,174.22,174.32,544993.0,171.5346,171.6133,171.4264,171.5248,544993.0
2024-08-28 09:30:00,174.1,174.62,173.88,174.41,343818.0,171.3083,171.82,171.0918,171.6133,343818.0
2024-08-28 10:00:00,174.42,174.44,174.28,174.32,91851.0,171.6232,171.6428,171.4854,171.5248,91851.0
2024-08-28 10:30:00,174.31,174.53,174.29,174.46,120422.0,171.5149,171.7314,171.4952,171.6625,120422.0
2024-08-28 11:00:00,174.42,174.46,174.04,174.16,366299.0,171.6232,171.6625,171.2493,171.3673,366299.0
2024-08-28 11:30:00,174.15,174.15,173.89,173.98,152479.0,171.3575,171.3575,171.1017,171.1902,152479.0
2024-08-28 12:00:00,173.98,174.01,173.5,173.57,160113.0,171.1902,171.2197,170.7179,170.7868,160113.0
2024-08-28 12:30:00,173.56,173.89,173.52,173.88,173311.0,170.7769,171.1017,170.7376,171.0918,173311.0
2024-08-28 13:00:00,173.86,173.97,173.64,173.73,89518.0,171.0721,171.1804,170.8557,170.9442,89518.0
2024-08-28 13:30:00,173.71,173.84,173.14,173.17,197573.0,170.9245,171.0525,170.3637,170.3932,197573.0
2024-08-28 14:00:00,173.17,173.34,173.05,173.12,544959.0,170.3932,170.5605,170.2751,170.344,544959.0
2024-08-28 14:30:00,173.12,173.82,173.08,173.79,224460.0,170.344,171.0328,170.3046,171.0033,224460.0
2024-08-28 15:00:00,173.78,173.98,173.51,173.93,262809.0,170.9934,171.1902,170.7278,171.141,262809.0
2024-08-28 15:30:00,173.91,174.04,173.69,173.87,604375.0,171.1213,171.2493,170.9049,171.082,604375.0
2024-08-29 09:30:00,174.5,174.75,173.5,173.87,791177.0,171.7019,171.9479,170.7179,171.082,791177.0
2024-08-29 10:00:00,173.92,175.02,173.91,174.97,347732.0,171.1312,172.2135,171.1213,172.1643,347732.0
2024-08-29 10:30:00,174.99,175.02,174.63,174.69,378917.0,172.184,172.2135,171.8298,171.8888,378917.0
2024-08-29 11:00:00,174.71,174.97,174.69,174.9,320284.0,171.9085,172.1643,171.8888,172.0955,320284.0
2024-08-29 11:30:00,174.91,175.13,174.88,175.12,137356.0,172.1053,172.3218,172.0758,172.3119,137356.0
2024-08-29 12:00:00,175.11,175.41,175.11,175.38,221539.0,172.3021,172.5973,172.3021,172.5678,221539.0
2024-08-29 12:30:00,175.38,175.48,175.29,175.43,149691.0,172.5678,172.6662,172.4792,172.617,149691.0
2024-08-29 13:00:00,175.39,175.42,175.18,175.28,97893.0,172.5776,172.6071,172.371,172.4694,97893.0
2024-08-29 13:30:00,175.28,175.58,175.26,175.56,187110.0,172.4694,172.7646,172.4497,172.7449,187110.0
2024-08-29 14:00:00,175.55,175.55,175.11,175.17,161092.0,172.735,172.735,172.3021,172.3611,161092.0
2024-08-29 14:30:00,175.16,175.18,174.41,174.72,442883.0,172.3513,172.371,171.6133,171.9183,442883.0
2024-08-29 15:00:00,174.72,175.07,174.5,175.01,212323.0,171.9183,172.2627,171.7019,172.2037,212323.0
2024-08-29 15:30:00,175.02,175.04,174.29,174.54,657293.0,172.2135,172.2332,171.4952,171.7412,657293.0
2024-08-30 09:30:00,175.08,175.54,174.86,175.2,557416.0,172.2726,172.7252,172.0561,172.3907,557416.0
2024-08-30 10:00:00,175.24,175.54,175.13,175.29,217010.0,172.43,172.7252,172.3218,172.4792,217010.0
2024-08-30 10:30:00,175.28,175.4,175.0,175.0,237737.0,172.4694,172.5874,172.1939,172.1939,237737.0
2024-08-30 11:00:00,175.0,175.08,174.53,174.57,370506.0,172.1939,172.2726,171.7314,171.7708,370506.0
2024-08-30 11:30:00,174.56,174.59,174.25,174.49,135257.0,171.7609,171.7904,171.4559,171.692,135257.0
2024-08-30 12:00:00,174.48,174.66,174.14,174.17,244633.0,171.6822,171.8593,171.3476,171.3772,244633.0
2024-08-30 12:30:00,174.16,174.45,173.92,174.42,212171.0,171.3673,171.6527,171.1312,171.6232,212171.0
2024-08-30 13:00:00,174.42,174.59,174.27,174.34,97940.0,171.6232,171.7904,171.4756,171.5444,97940.0
2024-08-30 13:30:00,174.33,174.53,174.31,174.44,202701.0,171.5346,171.7314,171.5149,171.6428,202701.0
2024-08-30 14:00:00,174.44,174.81,174.4,174.69,181071.0,171.6428,172.0069,171.6035,171.8888,181071.0
2024-08-30 14:30:00,174.68,174.99,174.66,174.93,96186.0,171.879,172.184,171.8593,172.125,96186.0
2024-08-30 15:00:00,174.92,175.37,174.87,175.32,161037.0,172.1151,172.5579,172.0659,172.5087,161037.0
2024-08-30 15:30:00,175.34,175.96,175.18,175.84,595255.0,172.5284,173.1385,172.371,173.0204,595255.0
2024-09-03 09:30:00,175.0,175.4,174.34,174.89,1061026.0,172.1939,172.5874,171.5444,172.0856,1061026.0
2024-09-03 10:00:00,174.89,174.9,174.05,174.34,509617.0,172.0856,172.0955,171.2591,171.5444,509617.0
2024-09-03 10:30:00,174.31,174.42,174.14,174.34,675846.0,171.5149,171.6232,171.3476,171.5444,675846.0
2024-09-03 11:00:00,174.34,174.7,174.29,174.63,360781.0,171.5444,171.8987,171.4952,171.8298,360781.0
2024-09-03 11:30:00,174.61,174.68,174.48,174.51,222746.0,171.8101,171.879,171.6822,171.7117,222746.0
2024-09-03 12:00:00,174.5,174.65,174.37,174.47,232244.0,171.7019,171.8495,171.574,171.6724,232244.0
2024-09-03 12:30:00,174.47,174.47,174.07,174.12,414603.0,171.6724,171.6724,171.2788,171.328,414603.0
2024-09-03 13:00:00,174.11,174.44,174.05,174.39,255784.0,171.3181,171.6428,171.2591,171.5936,255784.0
2024-09-03 13:30:00,174.38,174.38,174.09,174.09,143889.0,171.5838,171.5838,171.2985,171.2985,143889.0
2024-09-03 14:00:00,174.09,174.1,173.86,173.98,281534.0,171.2985,171.3083,171.0721,171.1902,281534.0
2024-09-03 14:30:00,173.98,174.09,173.69,173.71,238824.0,171.1902,171.2985,170.9049,170.9245,238824.0
2024-09-03 15:00:00,173.7,173.78,173.62,173.68,249425.0,170.9147,170.9934,170.836,170.895,249425.0
2024-09-03 15:30:00,173.69,173.78,172.91,173.57,916719.0,170.9049,170.9934,170.1374,170.7868,916719.0
2024-09-04 09:30:00,173.44,174.4,173.33,174.3,879058.0,170.6589,171.6035,170.5506,171.5051,879058.0
2024-09-04 10:00:00,174.3,174.31,173.71,174.07,890883.0,171.5051,171.5149,170.9245,171.2788,890883.0
2024-09-04 10:30:00,174.09,174.29,173.89,174.25,450755.0,171.2985,171.4952,171.1017,171.4559,450755.0
2024-09-04 11:00:00,174.26,174.32,173.75,173.76,886229.0,171.4657,171.5248,170.9639,170.9737,886229.0
2024-09-04 11:30:00,173.75,173.85,173.47,173.58,1044739.0,170.9639,171.0623,170.6884,170.7966,1044739.0
2024-09-04 12:00:00,173.55,173.58,173.28,173.46,319560.0,170.7671,170.7966,170.5014,170.6786,319560.0
2024-09-04 12:30:00,173.46,173.72,173.34,173.53,281058.0,170.6786,170.9344,170.5605,170.7474,281058.0
2024-09-04 13:00:00,173.52,173.54,173.17,173.22,567319.0,170.7376,170.7573,170.3932,170.4424,567319.0
2024-09-04 13:30:00,173.21,173.23,172.94,173.05,228934.0,170.4326,170.4522,170.1669,170.2751,228934.0
2024-09-04 14:00:00,173.05,173.25,172.96,173.21,410767.0,170.2751,170.4719,170.1866,170.4326,410767.0
2024-09-04 14:30:00,173.21,173.32,172.99,173.0,411231.0,170.4326,170.5408,170.2161,170.2259,411231.0
2024-09-04 15:00:00,173.0,173.22,172.85,173.18,453853.0,170.2259,170.4424,170.0783,170.403,453853.0
2024-09-04 15:30:00,173.18,173.51,172.92,173.35,1116880.0,170.403,170.7278,170.1472,170.5703,1116880.0
2024-09-05 09:30:00,173.61,173.74,172.62,172.68,515984.0,170.8261,170.9541,169.852,169.9111,515984.0
2024-09-05 10:00:00,172.69,173.29,172.68,172.86,267244.0,169.9209,170.5113,169.9111,170.0882,267244.0
2024-09-05 10:30:00,172.88,173.04,172.29,172.4,329043.0,170.1079,170.2653,169.5273,169.6356,329043.0
2024-09-05 11:00:00,172.39,172.47,171.83,171.86,251197.0,169.6257,169.7044,169.0747,169.1042,251197.0
2024-09-05 11:30:00,171.84,172.01,171.75,171.79,277159.0,169.0845,169.2518,168.996,169.0353,277159.0
2024-09-05 12:00:00,171.77,172.0,171.61,171.99,494576.0,169.0157,169.242,168.8582,169.2321,494576.0
2024-09-05 12:30:00,171.99,172.31,171.89,172.2,265763.0,169.2321,169.547,169.1337,169.4388,265763.0
2024-09-05 13:00:00,172.18,172.24,171.97,172.05,201957.0,169.4191,169.4781,169.2124,169.2912,201957.0
2024-09-05 13:30:00,172.03,172.71,172.01,172.67,308382.0,169.2715,169.9406,169.2518,169.9012,308382.0
2024-09-05 14:00:00,172.69,172.77,172.52,172.55,289392.0,169.9209,169.9996,169.7536,169.7831,289392.0
2024-09-05 14:30:00,172.54,172.85,172.51,172.63,320458.0,169.7733,170.0783,169.7438,169.8619,320458.0
2024-09-05 15:00:00,172.62,172.62,172.09,172.36,378592.0,169.852,169.852,169.3305,169.5962,378592.0
2024-09-05 15:30:00,172.36,172.61,172.04,172.39,752500.0,169.5962,169.8422,169.2813,169.6257,752500.0
2024-09-06 09:30:00,172.52,173.33,172.46,172.71,494295.0,169.7536,170.5506,169.6946,169.9406,494295.0
2024-09-06 10:00:00,172.72,172.74,171.49,171.55,1374227.0,169.9504,169.9701,168.7401,168.7992,1374227.0
2024-09-06 10:30:00,171.55,171.7,170.79,170.9,1665812.0,168.7992,168.9468,168.0514,168.1596,1665812.0
2024-09-06 11:00:00,170.91,171.99,170.66,170.75,718759.0,168.1694,169.2321,167.9235,168.012,718759.0
2024-09-06 11:30:00,170.76,171.02,170.47,170.55,213474.0,168.0218,168.2777,167.7365,167.8152,213474.0
2024-09-06 12:00:00,170.54,170.67,170.31,170.35,540053.0,167.8054,167.9333,167.5791,167.6184,540053.0
2024-09-06 12:30:00,170.34,170.65,170.25,170.47,266649.0,167.6086,167.9136,167.52,167.7365,266649.0
2024-09-06 13:00:00,170.48,170.89,170.4,170.64,234123.0,167.7463,168.1498,167.6676,167.9038,234123.0
2024-09-06 13:30:00,170.64,170.82,170.48,170.7,289240.0,167.9038,168.0809,167.7463,167.9628,289240.0
2024-09-06 14:00:00,170.7,170.74,170.3,170.43,189895.0,167.9628,168.0022,167.5692,167.6971,189895.0
2024-09-06 14:30:00,170.42,170.5,170.22,170.48,187255.0,167.6873,167.766,167.4905,167.7463,187255.0
2024-09-06 15:00:00,170.47,170.84,170.47,170.69,274870.0,167.7365,168.1006,167.7365,167.953,274870.0
2024-09-06 15:30:00,170.69,170.76,170.24,170.45,590499.0,167.953,168.0218,167.5102,167.7168,590499.0
2024-09-09 09:30:00,171.26,171.77,171.2,171.67,463930.0,168.5138,169.0157,168.4548,168.9173,463930.0
2024-09-09 10:00:00,171.67,172.21,171.67,171.9,512435.0,168.9173,169.4486,168.9173,169.1436,512435.0
2024-09-09 10:30:00,171.9,172.07,171.81,171.9,352632.0,169.1436,169.3108,169.055,169.1436,352632.0
2024-09-09 11:00:00,171.89,171.99,171.57,171.94,251065.0,169.1337,169.2321,168.8189,169.1829,251065.0
2024-09-09 11:30:00,171.96,172.49,171.96,172.36,255133.0,169.2026,169.7241,169.2026,169.5962,255133.0
2024-09-09 12:00:00,172.36,172.71,172.32,172.68,244887.0,169.5962,169.9406,169.5568,169.9111,244887.0
2024-09-09 12:30:00,172.67,172.97,172.67,172.89,158377.0,169.9012,170.1964,169.9012,170.1177,158377.0
2024-09-09 13:00:00,172.91,172.92,172.65,172.72,364422.0,170.1374,170.1472,169.8815,169.9504,364422.0
2024-09-09 13:30:00,172.71,172.78,172.36,172.38,213749.0,169.9406,170.0095,169.5962,169.6159,213749.0
2024-09-09 14:00:00,172.38,172.49,172.22,172.37,275519.0,169.6159,169.7241,169.4584,169.606,275519.0
2024-09-09 14:30:00,172.35,172.41,172.1,172.27,548447.0,169.5864,169.6454,169.3404,169.5076,548447.0
2024-09-09 15:00:00,172.26,172.31,172.09,172.3,264804.0,169.4978,169.547,169.3305,169.5372,264804.0
2024-09-09 15:30:00,172.29,172.36,171.88,172.16,850733.0,169.5273,169.5962,169.1239,169.3994,850733.0
2024-09-10 09:30:00,172.46,172.61,171.67,171.93,818149.0,169.6946,169.8422,168.9173,169.1731,818149.0
2024-09-10 10:00:00,171.91,171.94,171.04,171.35,514664.0,169.1534,169.1829,168.2974,168.6024,514664.0
2024-09-10 10:30:00,171.33,171.77,171.21,171.67,337503.0,168.5827,169.0157,168.4646,168.9173,337503.0
2024-09-10 11:00:00,171.65,172.04,171.57,171.94,227203.0,168.8976,169.2813,168.8189,169.1829,227203.0
2024-09-10 11:30:00,171.93,171.98,171.1,171.13,305183.0,169.1731,169.2223,168.3564,168.3859,305183.0
2024-09-10 12:00:00,171.1,171.16,170.92,171.07,200597.0,168.3564,168.4154,168.1793,168.3269,200597.0
2024-09-10 12:30:00,171.03,171.37,171.01,171.21,120356.0,168.2875,168.6221,168.2678,168.4646,120356.0
2024-09-10 13:00:00,171.21,171.57,171.16,171.47,153506.0,168.4646,168.8189,168.4154,168.7205,153506.0
2024-09-10 13:30:00,171.44,171.62,171.43,171.47,104367.0,168.6909,168.8681,168.6811,168.7205,104367.0
2024-09-10 14:00:00,171.48,171.69,171.43,171.69,157257.0,168.7303,168.9369,168.6811,168.9369,157257.0
2024-09-10 14:30:00,171.67,171.93,171.66,171.92,197212.0,168.9173,169.1731,168.9074,169.1632,197212.0
2024-09-10 15:00:00,171.91,172.1,171.84,172.06,163398.0,169.1534,169.3404,169.0845,169.301,163398.0
2024-09-10 15:30:00,172.05,172.26,171.84,172.17,383585.0,169.2912,169.4978,169.0845,169.4092,383585.0
2024-09-11 09:30:00,171.64,171.8,170.0,170.0,721901.0,168.8877,169.0452,167.274,167.274,721901.0
2024-09-11 10:00:00,169.99,169.99,168.96,168.97,475085.0,167.2642,167.2642,166.2507,166.2606,475085.0
2024-09-11 10:30:00,168.97,169.33,168.79,169.33,877988.0,166.2606,166.6148,166.0834,166.6148,877988.0
2024-09-11 11:00:00,169.32,169.78,169.22,169.69,816444.0,166.6049,167.0576,166.5065,166.969,816444.0
2024-09-11 11:30:00,169.71,170.32,169.64,169.97,259415.0,166.9887,167.5889,166.9198,167.2445,259415.0
2024-09-11 12:00:00,169.94,170.43,169.91,170.4,219454.0,167.215,167.6971,167.1855,167.6676,219454.0
2024-09-11 12:30:00,170.4,170.76,170.28,170.71,222552.0,167.6676,168.0218,167.5495,167.9726,222552.0
2024-09-11 13:00:00,170.73,171.21,170.72,171.05,235891.0,167.9923,168.4646,167.9825,168.3072,235891.0
2024-09-11 13:30:00,171.04,171.53,171.04,171.28,255523.0,168.2974,168.7795,168.2974,168.5335,255523.0
2024-09-11 14:00:00,171.27,171.46,171.19,171.39,154058.0,168.5237,168.7106,168.445,168.6417,154058.0
2024-09-11 14:30:00,171.4,172.02,171.38,171.74,407895.0,168.6516,169.2616,168.6319,168.9861,407895.0
2024-09-11 15:00:00,171.73,172.15,171.62,172.14,238304.0,168.9763,169.3896,168.8681,169.3797,238304.0
2024-09-11 15:30:00,172.12,172.49,171.72,172.3,944895.0,169.36,169.7241,168.9665,169.5372,944895.0
2024-09-12 09:30:00,172.31,172.97,171.59,171.65,808261.0,169.547,170.1964,168.8385,168.8976,808261.0
2024-09-12 10:00:00,171.65,172.44,171.44,172.36,373218.0,168.8976,169.6749,168.6909,169.5962,373218.0
2024-09-12 10:30:00,172.37,172.56,172.05,172.06,275069.0,169.606,169.793,169.2912,169.301,275069.0
2024-09-12 11:00:00,172.04,172.58,171.99,172.29,297603.0,169.2813,169.8127,169.2321,169.5273,297603.0
2024-09-12 11:30:00,172.3,172.5,172.14,172.19,195999.0,169.5372,169.7339,169.3797,169.4289,195999.0
2024-09-12 12:00:00,172.19,172.41,172.14,172.27,272302.0,169.4289,169.6454,169.3797,169.5076,272302.0
2024-09-12 12:30:00,172.27,172.84,172.23,172.79,190491.0,169.5076,170.0685,169.4683,170.0193,190491.0
2024-09-12 13:00:00,172.79,173.02,172.76,172.96,190094.0,170.0193,170.2456,169.9898,170.1866,190094.0
2024-09-12 13:30:00,172.98,173.46,172.95,173.35,373978.0,170.2062,170.6786,170.1767,170.5703,373978.0
2024-09-12 14:00:00,173.34,173.37,173.08,173.21,258021.0,170.5605,170.59,170.3046,170.4326,258021.0
2024-09-12 14:30:00,173.22,173.28,172.57,173.0,342497.0,170.4424,170.5014,169.8028,170.2259,342497.0
2024-09-12 15:00:00,172.97,173.22,172.89,173.19,273262.0,170.1964,170.4424,170.1177,170.4129,273262.0
2024-09-12 15:30:00,173.19,173.37,173.06,173.36,654850.0,170.4129,170.59,170.285,170.5802,654850.0
2024-09-13 09:30:00,174.01,174.82,173.89,174.74,739507.0,171.2197,172.0167,171.1017,171.938,739507.0
2024-09-13 10:00:00,174.76,175.15,174.4,174.9,540029.0,171.9577,172.3415,171.6035,172.0955,540029.0
2024-09-13 10:30:00,174.95,175.3,174.76,174.94,274589.0,172.1447,172.489,171.9577,172.1348,274589.0
2024-09-13 11:00:00,174.94,174.94,174.68,174.8,257941.0,172.1348,172.1348,171.879,171.9971,257941.0
2024-09-13 11:30:00,174.81,175.31,174.79,175.26,381193.0,172.0069,172.4989,171.9872,172.4497,381193.0
2024-09-13 12:00:00,175.28,175.32,174.99,175.0,209506.0,172.4694,172.5087,172.184,172.1939,209506.0
2024-09-13 12:30:00,174.99,175.11,174.92,175.02,106037.0,172.184,172.3021,172.1151,172.2135,106037.0
2024-09-13 13:00:00,175.02,175.2,174.99,175.19,121165.0,172.2135,172.3907,172.184,172.3808,121165.0
2024-09-13 13:30:00,175.2,175.34,175.07,175.09,135191.0,172.3907,172.5284,172.2627,172.2824,135191.0
2024-09-13 14:00:00,175.08,175.18,174.73,174.76,211919.0,172.2726,172.371,171.9282,171.9577,211919.0
2024-09-13 14:30:00,174.75,174.91,174.66,174.75,133349.0,171.9479,172.1053,171.8593,171.9479,133349.0
2024-09-13 15:00:00,174.74,174.86,174.63,174.84,285072.0,171.938,172.0561,171.8298,172.0364,285072.0
2024-09-13 15:30:00,174.86,175.13,174.74,175.05,389756.0,172.0561,172.3218,171.938,172.2431,389756.0
2024-09-16 09:30:00,175.63,176.59,175.55,176.25,1260688.0,172.8138,173.7584,172.735,173.4238,1260688.0
2024-09-16 10:00:00,176.25,176.27,175.62,175.71,205210.0,173.4238,173.4435,172.8039,172.8925,205210.0
2024-09-16 10:30:00,175.69,175.88,175.38,175.71,195948.0,172.8728,173.0597,172.5678,172.8925,195948.0
2024-09-16 11:00:00,175.71,175.86,175.47,175.48,100939.0,172.8925,173.0401,172.6563,172.6662,100939.0
2024-09-16 11:30:00,175.49,175.99,175.48,175.94,200484.0,172.676,173.168,172.6662,173.1188,200484.0
2024-09-16 12:00:00,175.93,176.05,175.78,176.05,149782.0,173.1089,173.227,172.9614,173.227,149782.0
2024-09-16 12:30:00,176.05,176.11,175.93,176.08,88641.0,173.227,173.2861,173.1089,173.2565,88641.0
2024-09-16 13:00:00,176.07,176.11,175.96,175.99,91044.0,173.2467,173.2861,173.1385,173.168,91044.0
2024-09-16 13:30:00,176.05,176.24,176.0,176.2,146742.0,173.227,173.414,173.1778,173.3746,146742.0
2024-09-16 14:00:00,176.2,176.21,176.05,176.19,213335.0,173.3746,173.3845,173.227,173.3648,213335.0
2024-09-16 14:30:00,176.19,176.32,176.06,176.32,162141.0,173.3648,173.4927,173.2369,173.4927,162141.0
2024-09-16 15:00:00,176.31,176.31,176.06,176.15,254694.0,173.4829,173.4829,173.2369,173.3254,254694.0
2024-09-16 15:30:00,176.15,176.32,176.1,176.26,466789.0,173.3254,173.4927,173.2762,173.4337,466789.0
2024-09-17 09:30:00,176.68,177.03,176.5,176.53,385543.0,173.8469,174.1913,173.6698,173.6993,385543.0
2024-09-17 10:00:00,176.52,177.6,176.52,177.43,379297.0,173.6895,174.7522,173.6895,174.5849,379297.0
2024-09-17 10:30:00,177.44,177.46,177.02,177.14,327522.0,174.5947,174.6144,174.1815,174.2995,327522.0
2024-09-17 11:00:00,177.15,177.45,177.13,177.28,415799.0,174.3094,174.6046,174.2897,174.4373,415799.0
2024-09-17 11:30:00,177.28,177.38,177.1,177.11,258656.0,174.4373,174.5357,174.2602,174.27,258656.0
2024-09-17 12:00:00,177.1,177.18,176.77,177.0,643101.0,174.2602,174.3389,173.9355,174.1618,643101.0
2024-09-17 12:30:00,176.99,176.99,176.03,176.19,260168.0,174.1519,174.1519,173.2073,173.3648,260168.0
2024-09-17 13:00:00,176.18,176.61,176.11,176.52,324141.0,173.3549,173.778,173.2861,173.6895,324141.0
2024-09-17 13:30:00,176.51,176.65,176.11,176.51,235770.0,173.6796,173.8174,173.2861,173.6796,235770.0
2024-09-17 14:00:00,176.49,176.63,176.4,176.5,276876.0,173.66,173.7977,173.5714,173.6698,276876.0
2024-09-17 14:30:00,176.49,176.61,176.23,176.39,162348.0,173.66,173.778,173.4041,173.5616,162348.0
2024-09-17 15:00:00,176.38,176.47,176.04,176.25,149981.0,173.5517,173.6403,173.2172,173.4238,149981.0
2024-09-17 15:30:00,176.24,176.55,176.12,176.55,472212.0,173.414,173.719,173.2959,173.719,472212.0
2024-09-18 09:30:00,176.89,176.99,176.29,176.58,401839.0,174.0536,174.1519,173.4632,173.7485,401839.0
2024-09-18 10:00:00,176.57,176.66,176.41,176.58,325739.0,173.7387,173.8272,173.5812,173.7485,325739.0
2024-09-18 10:30:00,176.56,176.6,176.28,176.4,401529.0,173.7288,173.7682,173.4533,173.5714,401529.0
2024-09-18 11:00:00,176.39,176.55,176.37,176.49,235869.0,173.5616,173.719,173.5419,173.66,235869.0
2024-09-18 11:30:00,176.48,176.52,176.31,176.33,454500.0,173.6501,173.6895,173.4829,173.5025,454500.0
2024-09-18 12:00:00,176.32,176.53,176.18,176.5,334490.0,173.4927,173.6993,173.3549,173.6698,334490.0
2024-09-18 12:30:00,176.5,176.64,176.45,176.59,327674.0,173.6698,173.8076,173.6206,173.7584,327674.0
2024-09-18 13:00:00,176.58,176.64,176.44,176.63,327900.0,173.7485,173.8076,173.6108,173.7977,327900.0
2024-09-18 13:30:00,176.63,176.81,176.32,176.5,348045.0,173.7977,173.9748,173.4927,173.6698,348045.0
2024-09-18 14:00:00,176.36,178.4,176.0,177.4,1190739.0,173.5321,175.5393,173.1778,174.5554,1190739.0
2024-09-18 14:30:00,177.4,177.81,176.7,176.84,1067364.0,174.5554,174.9588,173.8666,174.0044,1067364.0
2024-09-18 15:00:00,176.82,177.57,176.38,177.22,1065363.0,173.9847,174.7226,173.5517,174.3783,1065363.0
2024-09-18 15:30:00,177.23,177.36,175.95,176.16,1303574.0,174.3881,174.516,173.1286,173.3353,1303574.0
2024-09-19 09:30:00,178.55,178.83,177.38,178.03,970032.0,175.6869,175.9624,174.5357,175.1753,970032.0
2024-09-19 10:00:00,178.04,178.13,177.64,178.07,506525.0,175.1851,175.2737,174.7915,175.2146,506525.0
2024-09-19 10:30:00,178.07,178.26,177.62,177.86,512766.0,175.2146,175.4016,174.7718,175.008,512766.0
2024-09-19 11:00:00,177.86,178.05,177.69,177.95,338916.0,175.008,175.195,174.8407,175.0966,338916.0
2024-09-19 11:30:00,177.95,177.99,177.75,177.83,342032.0,175.0966,175.1359,174.8998,174.9785,342032.0
2024-09-19 12:00:00,177.84,178.24,177.83,178.2,273269.0,174.9883,175.3819,174.9785,175.3425,273269.0
2024-09-19 12:30:00,178.21,178.36,178.13,178.22,306469.0,175.3524,175.5,175.2737,175.3622,306469.0
2024-09-19 13:00:00,178.22,178.39,178.18,178.31,236912.0,175.3622,175.5295,175.3229,175.4508,236912.0
2024-09-19 13:30:00,178.31,178.61,178.31,178.47,293826.0,175.4508,175.746,175.4508,175.6082,293826.0
2024-09-19 14:00:00,178.47,178.55,178.02,178.32,330718.0,175.6082,175.6869,175.1654,175.4606,330718.0
2024-09-19 14:30:00,178.33,178.42,178.08,178.28,339046.0,175.4705,175.559,175.2245,175.4213,339046.0
2024-09-19 15:00:00,178.29,178.37,178.0,178.05,475490.0,175.4311,175.5098,175.1458,175.195,475490.0
2024-09-19 15:30:00,178.04,178.18,177.87,178.11,1160384.0,175.1851,175.3229,175.0178,175.254,1160384.0
2024-09-20 09:30:00,177.58,177.58,176.86,176.94,1013686.0,174.7325,174.7325,174.024,174.1028,1013686.0
2024-09-20 10:00:00,176.94,177.18,176.62,177.05,345142.0,174.1028,174.3389,173.7879,174.211,345142.0
2024-09-20 10:30:00,177.05,177.2,176.81,176.84,83015.0,174.211,174.3586,173.9748,174.0044,83015.0
2024-09-20 11:00:00,176.84,176.88,176.61,176.82,234422.0,174.0044,174.0437,173.778,173.9847,234422.0
2024-09-20 11:30:00,176.81,177.14,176.65,176.95,218150.0,173.9748,174.2995,173.8174,174.1126,218150.0
2024-09-20 12:00:00,176.93,177.2,176.85,177.2,429646.0,174.0929,174.3586,174.0142,174.3586,429646.0
2024-09-20 12:30:00,177.19,177.38,177.14,177.25,133132.0,174.3487,174.5357,174.2995,174.4078,133132.0
2024-09-20 13:00:00,177.24,177.47,177.2,177.35,124651.0,174.3979,174.6243,174.3586,174.5062,124651.0
2024-09-20 13:30:00,177.36,177.48,177.31,177.39,99256.0,174.516,174.6341,174.4668,174.5455,99256.0
2024-09-20 14:00:00,177.39,177.4,176.92,176.98,133928.0,174.5455,174.5554,174.0831,174.1421,133928.0
2024-09-20 14:30:00,176.96,177.22,176.81,177.15,94871.0,174.1224,174.3783,173.9748,174.3094,94871.0
2024-09-20 15:00:00,177.13,177.4,176.95,177.25,165487.0,174.2897,174.5554,174.1126,174.4078,165487.0
2024-09-20 15:30:00,177.26,177.53,177.15,177.42,940128.0,174.4176,174.6833,174.3094,174.5751,940128.0
2024-09-23 09:30:00,177.25,177.71,176.91,177.21,1385741.0,175.0899,175.5443,174.7541,175.0504,1385741.0
2024-09-23 10:00:00,177.21,177.68,177.14,177.48,518723.0,175.0504,175.5147,174.9812,175.3171,518723.0
2024-09-23 10:30:00,177.47,177.55,177.3,177.46,593928.0,175.3072,175.3863,175.1393,175.2974,593928.0
2024-09-23 11:00:00,177.46,177.48,177.15,177.47,178082.0,175.2974,175.3171,174.9911,175.3072,178082.0
2024-09-23 11:30:00,177.48,177.59,177.32,177.39,267971.0,175.3171,175.4258,175.1591,175.2282,267971.0
2024-09-23 12:00:00,177.38,177.46,177.15,177.36,196344.0,175.2183,175.2974,174.9911,175.1986,196344.0
2024-09-23 12:30:00,177.36,177.46,177.24,177.41,192034.0,175.1986,175.2974,175.08,175.248,192034.0
2024-09-23 13:00:00,177.41,177.59,177.29,177.58,199116.0,175.248,175.4258,175.1294,175.4159,199116.0
2024-09-23 13:30:00,177.59,177.72,177.52,177.56,231901.0,175.4258,175.5542,175.3566,175.3961,231901.0
2024-09-23 14:00:00,177.56,177.61,177.4,177.54,222013.0,175.3961,175.4455,175.2381,175.3764,222013.0
2024-09-23 14:30:00,177.53,177.58,177.45,177.51,191941.0,175.3665,175.4159,175.2875,175.3467,191941.0
2024-09-23 15:00:00,177.5,177.57,177.44,177.56,260772.0,175.3369,175.406,175.2776,175.3961,260772.0
2024-09-23 15:30:00,177.56,177.71,177.46,177.61,533090.0,175.3961,175.5443,175.2974,175.4455,533090.0
2024-09-24 09:30:00,178.04,178.17,177.57,178.04,751684.0,175.8703,175.9987,175.406,175.8703,751684.0
2024-09-24 10:00:00,178.01,178.17,177.68,178.05,315831.0,175.8406,175.9987,175.5147,175.8802,315831.0
2024-09-24 10:30:00,178.08,178.23,177.76,178.12,607903.0,175.9098,176.058,175.5937,175.9493,607903.0
2024-09-24 11:00:00,178.11,178.17,177.97,177.98,1058219.0,175.9394,175.9987,175.8011,175.811,1058219.0
2024-09-24 11:30:00,177.99,178.05,177.59,177.72,242679.0,175.8209,175.8802,175.4258,175.5542,242679.0
2024-09-24 12:00:00,177.73,177.77,177.63,177.68,253817.0,175.5641,175.6036,175.4653,175.5147,253817.0
2024-09-24 12:30:00,177.68,177.95,177.65,177.85,271995.0,175.5147,175.7814,175.485,175.6826,271995.0
2024-09-24 13:00:00,177.85,178.01,177.83,177.85,248493.0,175.6826,175.8406,175.6628,175.6826,248493.0
2024-09-24 13:30:00,177.85,177.92,177.77,177.78,200828.0,175.6826,175.7517,175.6036,175.6135,200828.0
2024-09-24 14:00:00,177.78,177.83,177.69,177.75,225740.0,175.6135,175.6628,175.5245,175.5838,225740.0
2024-09-24 14:30:00,177.75,177.93,177.54,177.87,278334.0,175.5838,175.7616,175.3764,175.7024,278334.0
2024-09-24 15:00:00,177.87,178.01,177.83,177.99,309980.0,175.7024,175.8406,175.6628,175.8209,309980.0
2024-09-24 15:30:00,177.99,178.01,177.79,177.94,518021.0,175.8209,175.8406,175.6233,175.7715,518021.0
2024-09-25 09:30:00,178.1,178.26,177.42,177.49,447885.0,175.9296,176.0876,175.2578,175.327,447885.0
2024-09-25 10:00:00,177.49,177.63,177.19,177.3,329689.0,175.327,175.4653,175.0306,175.1393,329689.0
2024-09-25 10:30:00,177.3,177.41,177.19,177.36,416836.0,175.1393,175.248,175.0306,175.1986,416836.0
2024-09-25 11:00:00,177.38,177.44,177.28,177.34,133838.0,175.2183,175.2776,175.1195,175.1788,133838.0
2024-09-25 11:30:00,177.33,177.4,177.25,177.38,215996.0,175.1689,175.2381,175.0899,175.2183,215996.0
2024-09-25 12:00:00,177.37,177.46,177.21,177.23,154727.0,175.2084,175.2974,175.0504,175.0702,154727.0
2024-09-25 12:30:00,177.23,177.23,177.02,177.03,228607.0,175.0702,175.0702,174.8627,174.8726,228607.0
2024-09-25 13:00:00,177.04,177.09,176.83,176.89,116151.0,174.8825,174.9319,174.675,174.7343,116151.0
2024-09-25 13:30:00,176.86,177.02,176.64,177.02,115453.0,174.7047,174.8627,174.4873,174.8627,115453.0
2024-09-25 14:00:00,177.03,177.04,176.72,176.99,497566.0,174.8726,174.8825,174.5664,174.8331,497566.0
2024-09-25 14:30:00,176.99,177.08,176.88,176.93,186804.0,174.8331,174.922,174.7244,174.7738,186804.0
2024-09-25 15:00:00,176.92,176.98,176.78,176.84,296712.0,174.7639,174.8232,174.6256,174.6849,296712.0
2024-09-25 15:30:00,176.83,176.83,176.54,176.79,432099.0,174.675,174.675,174.3886,174.6355,432099.0
2024-09-26 09:30:00,178.11,178.54,178.0,178.29,562542.0,175.9394,176.3642,175.8308,176.1172,562542.0
2024-09-26 10:00:00,178.29,178.81,177.96,178.13,907467.0,176.1172,176.6309,175.7913,175.9592,907467.0
2024-09-26 10:30:00,178.16,178.47,178.0,178.07,640383.0,175.9888,176.295,175.8308,175.8999,640383.0
2024-09-26 11:00:00,178.06,178.16,177.97,177.98,388202.0,175.89,175.9888,175.8011,175.811,388202.0
2024-09-26 11:30:00,177.98,178.32,177.94,178.24,219878.0,175.811,176.1469,175.7715,176.0678,219878.0
2024-09-26 12:00:00,178.23,178.25,178.01,178.01,318080.0,176.058,176.0777,175.8406,175.8406,318080.0
2024-09-26 12:30:00,178.01,178.08,177.94,178.0,161413.0,175.8406,175.9098,175.7715,175.8308,161413.0
2024-09-26 13:00:00,177.99,178.17,177.75,178.1,291648.0,175.8209,175.9987,175.5838,175.9296,291648.0
2024-09-26 13:30:00,178.09,178.28,178.09,178.23,186457.0,175.9197,176.1074,175.9197,176.058,186457.0
2024-09-26 14:00:00,178.26,178.42,178.19,178.25,232841.0,176.0876,176.2457,176.0185,176.0777,232841.0
2024-09-26 14:30:00,178.23,178.32,178.19,178.29,145134.0,176.058,176.1469,176.0185,176.1172,145134.0
2024-09-26 15:00:00,178.28,178.33,178.07,178.12,314327.0,176.1074,176.1567,175.8999,175.9493,314327.0
2024-09-26 15:30:00,178.14,178.44,177.97,178.3,788606.0,175.9691,176.2654,175.8011,176.1271,788606.0
2024-09-27 09:30:00,179.02,179.35,178.76,179.08,629271.0,176.8383,177.1643,176.5815,176.8976,629271.0
2024-09-27 10:00:00,179.08,179.77,178.8,179.69,703862.0,176.8976,177.5792,176.621,177.5002,703862.0
2024-09-27 10:30:00,179.69,179.85,179.62,179.8,357811.0,177.5002,177.6582,177.431,177.6088,357811.0
2024-09-27 11:00:00,179.79,179.92,179.73,179.88,811929.0,177.599,177.7274,177.5397,177.6879,811929.0
2024-09-27 11:30:00,179.87,179.94,179.59,179.59,526027.0,177.678,177.7471,177.4014,177.4014,526027.0
2024-09-27 12:00:00,179.57,179.58,179.31,179.33,260284.0,177.3816,177.3915,177.1248,177.1446,260284.0
2024-09-27 12:30:00,179.33,179.37,179.21,179.26,101270.0,177.1446,177.1841,177.026,177.0754,101270.0
2024-09-27 13:00:00,179.26,179.35,179.01,179.1,110658.0,177.0754,177.1643,176.8285,176.9174,110658.0
2024-09-27 13:30:00,179.11,179.24,179.0,179.17,111841.0,176.9272,177.0557,176.8186,176.9865,111841.0
2024-09-27 14:00:00,179.15,179.2,178.87,178.92,153668.0,176.9668,177.0161,176.6902,176.7396,153668.0
2024-09-27 14:30:00,178.92,179.26,178.65,179.23,228261.0,176.7396,177.0754,176.4728,177.0458,228261.0
2024-09-27 15:00:00,179.23,179.26,179.02,179.09,174900.0,177.0458,177.0754,176.8383,176.9075,174900.0
2024-09-27 15:30:00,179.07,179.15,178.9,178.93,340161.0,176.8877,176.9668,176.7198,176.7494,340161.0
2024-09-30 09:30:00,178.77,178.97,178.18,178.49,406975.0,176.5914,176.7889,176.0086,176.3148,406975.0
2024-09-30 10:00:00,178.48,178.84,178.43,178.61,415052.0,176.3049,176.6605,176.2555,176.4333,415052.0
2024-09-30 10:30:00,178.66,179.06,178.65,178.86,216910.0,176.4827,176.8779,176.4728,176.6803,216910.0
2024-09-30 11:00:00,178.86,179.0,178.65,178.67,267178.0,176.6803,176.8186,176.4728,176.4926,267178.0
2024-09-30 11:30:00,178.67,178.73,178.5,178.59,243665.0,176.4926,176.5519,176.3247,176.4136,243665.0
2024-09-30 12:00:00,178.61,178.78,178.59,178.76,171494.0,176.4333,176.6013,176.4136,176.5815,171494.0
2024-09-30 12:30:00,178.75,178.77,178.64,178.73,89908.0,176.5716,176.5914,176.463,176.5519,89908.0
2024-09-30 13:00:00,178.71,178.81,178.62,178.7,122893.0,176.5321,176.6309,176.4432,176.5222,122893.0
2024-09-30 13:30:00,178.71,178.81,178.61,178.7,107952.0,176.5321,176.6309,176.4333,176.5222,107952.0
2024-09-30 14:00:00,178.68,178.69,177.6,177.98,284441.0,176.5025,176.5124,175.4356,175.811,284441.0
2024-09-30 14:30:00,177.98,178.45,177.78,178.28,241736.0,175.811,176.2753,175.6135,176.1074,241736.0
2024-09-30 15:00:00,178.27,178.43,178.08,178.42,419901.0,176.0975,176.2555,175.9098,176.2457,419901.0
2024-09-30 15:30:00,178.41,179.35,178.36,179.2,645786.0,176.2358,177.1643,176.1864,177.0161,645786.0
2024-10-01 09:30:00,178.95,179.17,177.65,178.07,1316488.0,176.7692,176.9865,175.485,175.8999,1316488.0
2024-10-01 10:00:00,178.06,178.28,177.27,177.77,1281383.0,175.89,176.1074,175.1097,175.6036,1281383.0
2024-10-01 10:30:00,177.79,178.09,177.56,177.92,257247.0,175.6233,175.9197,175.3961,175.7517,257247.0
2024-10-01 11:00:00,177.92,178.22,177.37,178.18,301410.0,175.7517,176.0481,175.2084,176.0086,301410.0
2024-10-01 11:30:00,178.15,178.57,178.13,178.31,257465.0,175.9789,176.3938,175.9592,176.137,257465.0
2024-10-01 12:00:00,178.29,178.51,178.14,178.29,192772.0,176.1172,176.3346,175.9691,176.1172,192772.0
2024-10-01 12:30:00,178.28,178.42,177.8,178.29,607009.0,176.1074,176.2457,175.6332,176.1172,607009.0
2024-10-01 13:00:00,178.25,178.27,177.6,177.67,337806.0,176.0777,176.0975,175.4356,175.5048,337806.0
2024-10-01 13:30:00,177.66,178.36,177.62,178.34,151934.0,175.4949,176.1864,175.4554,176.1666,151934.0
2024-10-01 14:00:00,178.35,178.75,178.35,178.7,227380.0,176.1765,176.5716,176.1765,176.5222,227380.0
2024-10-01 14:30:00,178.68,178.83,178.55,178.66,310290.0,176.5025,176.6507,176.3741,176.4827,310290.0
2024-10-01 15:00:00,178.65,178.68,178.39,178.61,388264.0,176.4728,176.5025,176.216,176.4333,388264.0
2024-10-01 15:30:00,178.6,178.6,178.13,178.21,1030668.0,176.4235,176.4235,175.9592,176.0382,1030668.0
2024-10-02 09:30:00,177.73,178.28,177.22,177.94,579285.0,175.5641,176.1074,175.0603,175.7715,579285.0
2024-10-02 10:00:00,177.93,178.39,177.85,178.0,284817.0,175.7616,176.216,175.6826,175.8308,284817.0
2024-10-02 10:30:00,178.01,178.45,177.91,178.05,485388.0,175.8406,176.2753,175.7419,175.8802,485388.0
2024-10-02 11:00:00,178.04,178.31,177.94,178.29,501014.0,175.8703,176.137,175.7715,176.1172,501014.0
2024-10-02 11:30:00,178.3,178.45,178.18,178.27,139621.0,176.1271,176.2753,176.0086,176.0975,139621.0
2024-10-02 12:00:00,178.24,178.31,178.02,178.18,350194.0,176.0678,176.137,175.8505,176.0086,350194.0
2024-10-02 12:30:00,178.18,178.18,177.83,177.84,89086.0,176.0086,176.0086,175.6628,175.6727,89086.0
2024-10-02 13:00:00,177.82,177.99,177.73,177.88,123067.0,175.653,175.8209,175.5641,175.7122,123067.0
2024-10-02 13:30:00,177.87,178.14,177.73,178.1,134324.0,175.7024,175.9691,175.5641,175.9296,134324.0
2024-10-02 14:00:00,178.1,178.16,177.64,177.81,223441.0,175.9296,175.9888,175.4752,175.6431,223441.0
2024-10-02 14:30:00,177.81,178.0,177.76,177.94,96188.0,175.6431,175.8308,175.5937,175.7715,96188.0
2024-10-02 15:00:00,177.93,178.03,177.87,177.95,138113.0,175.7616,175.8604,175.7024,175.7814,138113.0
2024-10-02 15:30:00,177.95,178.11,177.78,178.0,406687.0,175.7814,175.9394,175.6135,175.8308,406687.0
2024-10-03 09:30:00,177.45,177.6,176.56,176.99,706872.0,175.2875,175.4356,174.4083,174.8331,706872.0
2024-10-03 10:00:00,176.99,177.69,176.91,177.17,651770.0,174.8331,175.5245,174.7541,175.0109,651770.0
2024-10-03 10:30:00,177.11,177.4,176.77,176.86,402422.0,174.9516,175.2381,174.6158,174.7047,402422.0
2024-10-03 11:00:00,176.84,177.18,176.7,177.04,331184.0,174.6849,175.0208,174.5466,174.8825,331184.0
2024-10-03 11:30:00,177.04,177.47,177.03,177.29,135809.0,174.8825,175.3072,174.8726,175.1294,135809.0
2024-10-03 12:00:00,177.3,177.6,177.3,177.44,317743.0,175.1393,175.4356,175.1393,175.2776,317743.0
2024-10-03 12:30:00,177.41,177.44,176.76,176.94,600449.0,175.248,175.2776,174.6059,174.7837,600449.0
2024-10-03 13:00:00,176.93,177.13,176.71,176.81,175422.0,174.7738,174.9714,174.5565,174.6553,175422.0
2024-10-03 13:30:00,176.8,177.04,176.76,176.95,145922.0,174.6454,174.8825,174.6059,174.7936,145922.0
2024-10-03 14:00:00,176.96,177.15,176.86,177.08,105545.0,174.8034,174.9911,174.7047,174.922,105545.0
2024-10-03 14:30:00,177.05,177.12,176.97,176.98,159510.0,174.8923,174.9615,174.8133,174.8232,159510.0
2024-10-03 15:00:00,176.97,177.02,176.78,176.98,159744.0,174.8133,174.8627,174.6256,174.8232,159744.0
2024-10-03 15:30:00,176.98,177.31,176.85,177.21,742846.0,174.8232,175.1492,174.6948,175.0504,742846.0
2024-10-04 09:30:00,178.67,178.68,177.91,178.1,903086.0,176.4926,176.5025,175.7419,175.9296,903086.0
2024-10-04 10:00:00,178.08,178.54,177.63,177.77,342187.0,175.9098,176.3642,175.4653,175.6036,342187.0
2024-10-04 10:30:00,177.72,177.96,177.31,177.92,418775.0,175.5542,175.7913,175.1492,175.7517,418775.0
2024-10-04 11:00:00,177.92,178.08,177.33,177.49,237902.0,175.7517,175.9098,175.1689,175.327,237902.0
2024-10-04 11:30:00,177.49,178.0,177.37,177.93,283752.0,175.327,175.8308,175.2084,175.7616,283752.0
2024-10-04 12:00:00,177.93,178.03,177.67,177.71,284840.0,175.7616,175.8604,175.5048,175.5443,284840.0
2024-10-04 12:30:00,177.71,178.22,177.62,178.1,193126.0,175.5443,176.0481,175.4554,175.9296,193126.0
2024-10-04 13:00:00,178.1,178.26,178.04,178.07,325316.0,175.9296,176.0876,175.8703,175.8999,325316.0
2024-10-04 13:30:00,178.07,178.18,177.64,177.79,194770.0,175.8999,176.0086,175.4752,175.6233,194770.0
2024-10-04 14:00:00,177.79,177.94,177.66,177.9,358097.0,175.6233,175.7715,175.4949,175.732,358097.0
2024-10-04 14:30:00,177.88,178.15,177.8,178.1,155081.0,175.7122,175.9789,175.6332,175.9296,155081.0
2024-10-04 15:00:00,178.08,178.36,177.98,178.32,385004.0,175.9098,176.1864,175.811,176.1469,385004.0
2024-10-04 15:30:00,178.31,178.63,178.24,178.54,450453.0,176.137,176.4531,176.0678,176.3642,450453.0
2024-10-07 09:30:00,178.02,178.02,177.48,177.67,429247.0,175.8505,175.8505,175.3171,175.5048,429247.0
2024-10-07 10:00:00,177.68,178.0,177.63,177.68,112910.0,175.5147,175.8308,175.4653,175.5147,112910.0
2024-10-07 10:30:00,177.67,177.75,177.51,177.54,254321.0,175.5048,175.5838,175.3467,175.3764,254321.0
2024-10-07 11:00:00,177.53,177.82,177.41,177.71,188098.0,175.3665,175.653,175.248,175.5443,188098.0
2024-10-07 11:30:00,177.73,177.73,177.41,177.46,115575.0,175.5641,175.5641,175.248,175.2974,115575.0
2024-10-07 12:00:00,177.46,177.53,177.24,177.5,141133.0,175.2974,175.3665,175.08,175.3369,141133.0
2024-10-07 12:30:00,177.5,177.53,177.33,177.5,225159.0,175.3369,175.3665,175.1689,175.3369,225159.0
2024-10-07 13:00:00,177.5,177.57,177.36,177.42,230116.0,175.3369,175.406,175.1986,175.2578,230116.0
2024-10-07 13:30:00,177.41,177.41,177.13,177.25,235209.0,175.248,175.248,174.9714,175.0899,235209.0
2024-10-07 14:00:00,177.22,177.27,177.04,177.09,252306.0,175.0603,175.1097,174.8825,174.9319,252306.0
2024-10-07 14:30:00,177.09,177.09,176.41,176.56,403225.0,174.9319,174.9319,174.2601,174.4083,403225.0
2024-10-07 15:00:00,176.56,177.0,176.53,176.96,360823.0,174.4083,174.843,174.3787,174.8034,360823.0
2024-10-07 15:30:00,176.96,177.35,176.71,177.17,552136.0,174.8034,175.1887,174.5565,175.0109,552136.0
2024-10-08 09:30:00,177.37,177.59,176.74,177.04,412570.0,175.2084,175.4258,174.5861,174.8825,412570.0
2024-10-08 10:00:00,177.03,177.23,176.84,177.0,242938.0,174.8726,175.0702,174.6849,174.843,242938.0
2024-10-08 10:30:00,176.99,177.53,176.89,177.25,388084.0,174.8331,175.3665,174.7343,175.0899,388084.0
2024-10-08 11:00:00,177.27,177.44,177.25,177.41,245453.0,175.1097,175.2776,175.0899,175.248,245453.0
2024-10-08 11:30:00,177.41,177.56,177.35,177.55,195068.0,175.248,175.3961,175.1887,175.3863,195068.0
2024-10-08 12:00:00,177.53,177.66,177.45,177.6,159710.0,175.3665,175.4949,175.2875,175.4356,159710.0
2024-10-08 12:30:00,177.61,177.74,177.55,177.56,231965.0,175.4455,175.5739,175.3863,175.3961,231965.0
2024-10-08 13:00:00,177.55,177.57,177.19,177.31,101521.0,175.3863,175.406,175.0306,175.1492,101521.0
2024-10-08 13:30:00,177.3,177.46,177.28,177.46,64861.0,175.1393,175.2974,175.1195,175.2974,64861.0
2024-10-08 14:00:00,177.46,177.55,177.44,177.47,68427.0,175.2974,175.3863,175.2776,175.3072,68427.0
2024-10-08 14:30:00,177.47,177.72,177.46,177.68,66301.0,175.3072,175.5542,175.2974,175.5147,66301.0
2024-10-08 15:00:00,177.66,177.66,177.5,177.63,269573.0,175.4949,175.4949,175.3369,175.4653,269573.0
2024-10-08 15:30:00,177.62,177.8,177.56,177.58,240495.0,175.4554,175.6332,175.3961,175.4159,240495.0
2024-10-09 09:30:00,177.64,178.29,177.33,178.27,401964.0,175.4752,176.1172,175.1689,176.0975,401964.0
2024-10-09 10:00:00,178.28,178.3,177.79,177.85,302689.0,176.1074,176.1271,175.6233,175.6826,302689.0
2024-10-09 10:30:00,177.85,178.18,177.75,178.15,161112.0,175.6826,176.0086,175.5838,175.9789,161112.0
2024-10-09 11:00:00,178.14,178.62,178.14,178.56,371097.0,175.9691,176.4432,175.9691,176.3839,371097.0
2024-10-09 11:30:00,178.55,179.02,178.54,178.94,378397.0,176.3741,176.8383,176.3642,176.7593,378397.0
2024-10-09 12:00:00,178.96,179.05,178.81,178.81,154963.0,176.7791,176.868,176.6309,176.6309,154963.0
2024-10-09 12:30:00,178.8,178.86,178.58,178.65,146470.0,176.621,176.6803,176.4037,176.4728,146470.0
2024-10-09 13:00:00,178.65,178.87,178.54,178.74,87925.0,176.4728,176.6902,176.3642,176.5618,87925.0
2024-10-09 13:30:00,178.72,178.79,178.38,178.56,159501.0,176.542,176.6111,176.2061,176.3839,159501.0
2024-10-09 14:00:00,178.56,178.71,178.34,178.46,125424.0,176.3839,176.5321,176.1666,176.2852,125424.0
2024-10-09 14:30:00,178.43,178.54,178.39,178.47,284042.0,176.2555,176.3642,176.216,176.295,284042.0
2024-10-09 15:00:00,178.46,178.72,178.4,178.71,153778.0,176.2852,176.542,176.2259,176.5321,153778.0
2024-10-09 15:30:00,178.71,178.98,178.62,178.8,659445.0,176.5321,176.7988,176.4432,176.621,659445.0
2024-10-10 09:30:00,178.47,178.56,177.94,178.22,501489.0,176.295,176.3839,175.7715,176.0481,501489.0
2024-10-10 10:00:00,178.24,178.67,178.18,178.36,157889.0,176.0678,176.4926,176.0086,176.1864,157889.0
2024-10-10 10:30:00,178.37,178.53,178.08,178.17,155818.0,176.1963,176.3543,175.9098,175.9987,155818.0
2024-10-10 11:00:00,178.18,178.59,178.1,178.42,121300.0,176.0086,176.4136,175.9296,176.2457,121300.0
2024-10-10 11:30:00,178.43,178.48,178.29,178.45,88281.0,176.2555,176.3049,176.1172,176.2753,88281.0
2024-10-10 12:00:00,178.45,178.67,178.38,178.62,173844.0,176.2753,176.4926,176.2061,176.4432,173844.0
2024-10-10 12:30:00,178.64,178.65,178.2,178.2,380802.0,176.463,176.4728,176.0283,176.0283,380802.0
2024-10-10 13:00:00,178.2,178.34,177.95,178.29,157974.0,176.0283,176.1666,175.7814,176.1172,157974.0
2024-10-10 13:30:00,178.28,178.37,177.88,178.21,99310.0,176.1074,176.1963,175.7122,176.0382,99310.0
2024-10-10 14:00:00,178.22,178.22,177.85,177.97,101295.0,176.0481,176.0481,175.6826,175.8011,101295.0
2024-10-10 14:30:00,177.96,177.97,177.75,177.93,159715.0,175.7913,175.8011,175.5838,175.7616,159715.0
2024-10-10 15:00:00,177.91,177.98,177.79,177.88,156403.0,175.7419,175.811,175.6233,175.7122,156403.0
2024-10-10 15:30:00,177.87,178.33,177.86,178.13,422477.0,175.7024,176.1567,175.6925,175.9592,422477.0
2024-10-11 09:30:00,178.48,179.27,178.39,179.18,512430.0,176.3049,177.0853,176.216,176.9964,512430.0
2024-10-11 10:00:00,179.18,180.03,179.07,179.95,669589.0,176.9964,177.836,176.8877,177.757,669589.0
2024-10-11 10:30:00,179.93,180.03,179.75,179.92,478220.0,177.7372,177.836,177.5594,177.7274,478220.0
2024-10-11 11:00:00,179.91,180.14,179.82,179.95,176427.0,177.7175,177.9447,177.6286,177.757,176427.0
2024-10-11 11:30:00,179.95,180.14,179.94,180.03,188394.0,177.757,177.9447,177.7471,177.836,188394.0
2024-10-11 12:00:00,180.03,180.03,179.58,179.66,131315.0,177.836,177.836,177.3915,177.4705,131315.0
2024-10-11 12:30:00,179.64,179.74,179.53,179.68,182848.0,177.4508,177.5496,177.3421,177.4903,182848.0
2024-10-11 13:00:00,179.68,179.74,179.58,179.72,168798.0,177.4903,177.5496,177.3915,177.5298,168798.0
2024-10-11 13:30:00,179.73,179.9,179.65,179.86,126220.0,177.5397,177.7076,177.4607,177.6681,126220.0
2024-10-11 14:00:00,179.86,179.96,179.82,179.84,120463.0,177.6681,177.7669,177.6286,177.6483,120463.0
2024-10-11 14:30:00,179.85,179.91,179.64,179.88,145600.0,177.6582,177.7175,177.4508,177.6879,145600.0
2024-10-11 15:00:00,179.88,180.06,179.84,179.97,196939.0,177.6879,177.8657,177.6483,177.7768,196939.0
2024-10-11 15:30:00,179.96,180.04,179.87,179.91,359826.0,177.7669,177.8459,177.678,177.7175,359826.0
2024-10-14 09:30:00,180.01,180.27,179.59,180.07,535731.0,177.8163,178.0731,177.4014,177.8755,535731.0
2024-10-14 10:00:00,180.12,180.41,180.05,180.26,255424.0,177.9249,178.2114,177.8558,178.0632,255424.0
2024-10-14 10:30:00,180.29,180.6,180.29,180.55,254887.0,178.0929,178.3991,178.0929,178.3497,254887.0
2024-10-14 11:00:00,180.52,180.8,180.45,180.64,211345.0,178.3201,178.5966,178.2509,178.4386,211345.0
2024-10-14 11:30:00,180.63,180.83,180.63,180.82,155681.0,178.4287,178.6263,178.4287,178.6164,155681.0
2024-10-14 12:00:00,180.81,180.92,180.77,180.86,121446.0,178.6065,178.7152,178.567,178.6559,121446.0
2024-10-14 12:30:00,180.86,180.96,180.81,180.94,100367.0,178.6559,178.7547,178.6065,178.7349,100367.0
2024-10-14 13:00:00,180.93,180.97,180.79,180.8,107754.0,178.7251,178.7646,178.5868,178.5966,107754.0
2024-10-14 13:30:00,180.8,180.88,180.72,180.84,79580.0,178.5966,178.6757,178.5176,178.6362,79580.0
2024-10-14 14:00:00,180.84,181.06,180.78,181.03,110702.0,178.6362,178.8535,178.5769,178.8238,110702.0
2024-10-14 14:30:00,181.03,181.16,181.01,181.03,143637.0,178.8238,178.9523,178.8041,178.8238,143637.0
2024-10-14 15:00:00,181.03,181.15,180.95,181.13,164538.0,178.8238,178.9424,178.7448,178.9226,164538.0
2024-10-14 15:30:00,181.13,181.34,181.08,181.21,485002.0,178.9226,179.1301,178.8732,179.0016,485002.0
2024-10-15 09:30:00,181.26,181.74,181.24,181.51,817126.0,179.051,179.5252,179.0313,179.298,817126.0
2024-10-15 10:00:00,181.53,182.22,181.5,182.09,668986.0,179.3178,179.9993,179.2881,179.8709,668986.0
2024-10-15 10:30:00,182.05,182.12,181.63,181.81,472560.0,179.8314,179.9006,179.4165,179.5943,472560.0
2024-10-15 11:00:00,181.8,181.96,181.66,181.9,431158.0,179.5845,179.7425,179.4462,179.6832,431158.0
2024-10-15 11:30:00,181.9,181.95,181.63,181.67,191667.0,179.6832,179.7326,179.4165,179.456,191667.0
2024-10-15 12:00:00,181.68,181.99,181.62,181.96,111499.0,179.4659,179.7721,179.4067,179.7425,111499.0
2024-10-15 12:30:00,181.95,181.96,181.64,181.66,168312.0,179.7326,179.7425,179.4264,179.4462,168312.0
2024-10-15 13:00:00,181.66,181.73,181.39,181.47,80790.0,179.4462,179.5153,179.1795,179.2585,80790.0
2024-10-15 13:30:00,181.44,181.58,181.25,181.28,174670.0,179.2288,179.3671,179.0412,179.0708,174670.0
2024-10-15 14:00:00,181.28,181.32,180.87,180.9,165168.0,179.0708,179.1103,178.6658,178.6954,165168.0
2024-10-15 14:30:00,180.89,180.95,180.85,180.86,124350.0,178.6855,178.7448,178.646,178.6559,124350.0
2024-10-15 15:00:00,180.88,180.88,180.51,180.52,323708.0,178.6757,178.6757,178.3102,178.3201,323708.0
2024-10-15 15:30:00,180.53,180.66,180.28,180.43,610952.0,178.3299,178.4584,178.083,178.2312,610952.0
2024-10-16 09:30:00,180.85,181.45,180.71,181.45,572635.0,178.646,179.2387,178.5077,179.2387,572635.0
2024-10-16 10:00:00,181.46,181.7,181.37,181.39,318004.0,179.2486,179.4857,179.1597,179.1795,318004.0
2024-10-16 10:30:00,181.37,181.6,181.24,181.47,571036.0,179.1597,179.3869,179.0313,179.2585,571036.0
2024-10-16 11:00:00,181.46,181.47,181.22,181.37,201388.0,179.2486,179.2585,179.0115,179.1597,201388.0
2024-10-16 11:30:00,181.36,181.45,181.31,181.38,121516.0,179.1498,179.2387,179.1004,179.1696,121516.0
2024-10-16 12:00:00,181.39,181.5,181.38,181.41,147928.0,179.1795,179.2881,179.1696,179.1992,147928.0
2024-10-16 12:30:00,181.41,181.49,181.35,181.42,150816.0,179.1992,179.2782,179.1399,179.2091,150816.0
2024-10-16 13:00:00,181.44,181.48,181.32,181.39,160952.0,179.2288,179.2684,179.1103,179.1795,160952.0
2024-10-16 13:30:00,181.39,181.51,181.38,181.5,228864.0,179.1795,179.298,179.1696,179.2881,228864.0
2024-10-16 14:00:00,181.49,181.87,181.48,181.78,268080.0,179.2782,179.6536,179.2684,179.5647,268080.0
2024-10-16 14:30:00,181.78,181.81,181.59,181.64,236798.0,179.5647,179.5943,179.377,179.4264,236798.0
2024-10-16 15:00:00,181.64,181.69,181.53,181.6,368019.0,179.4264,179.4758,179.3178,179.3869,368019.0
2024-10-16 15:30:00,181.59,181.76,181.54,181.6,700006.0,179.377,179.5449,179.3276,179.3869,700006.0
2024-10-17 09:30:00,182.12,182.15,181.44,181.71,555618.0,179.9006,179.9302,179.2288,179.4956,555618.0
2024-10-17 10:00:00,181.75,181.79,181.23,181.41,190338.0,179.5351,179.5746,179.0214,179.1992,190338.0
2024-10-17 10:30:00,181.39,181.51,181.24,181.38,253431.0,179.1795,179.298,179.0313,179.1696,253431.0
2024-10-17 11:00:00,181.39,181.47,181.16,181.39,109212.0,179.1795,179.2585,178.9523,179.1795,109212.0
2024-10-17 11:30:00,181.4,181.46,181.31,181.45,175469.0,179.1893,179.2486,179.1004,179.2387,175469.0
2024-10-17 12:00:00,181.44,181.52,181.37,181.49,131141.0,179.2288,179.3079,179.1597,179.2782,131141.0
2024-10-17 12:30:00,181.49,181.7,181.44,181.68,140340.0,179.2782,179.4857,179.2288,179.4659,140340.0
2024-10-17 13:00:00,181.67,181.7,181.45,181.5,191817.0,179.456,179.4857,179.2387,179.2881,191817.0
2024-10-17 13:30:00,181.51,181.65,181.44,181.59,272629.0,179.298,179.4363,179.2288,179.377,272629.0
2024-10-17 14:00:00,181.57,181.58,181.14,181.22,130926.0,179.3573,179.3671,178.9325,179.0115,130926.0
2024-10-17 14:30:00,181.21,181.31,181.19,181.28,134540.0,179.0016,179.1004,178.9819,179.0708,134540.0
2024-10-17 15:00:00,181.29,181.37,181.21,181.29,210637.0,179.0807,179.1597,179.0016,179.0807,210637.0
2024-10-17 15:30:00,181.27,181.36,181.13,181.28,591016.0,179.0609,179.1498,178.9226,179.0708,591016.0
2024-10-18 09:30:00,181.86,181.86,180.9,181.21,734498.0,179.6437,179.6437,178.6954,179.0016,734498.0
2024-10-18 10:00:00,181.21,181.31,181.08,181.2,214210.0,179.0016,179.1004,178.8732,178.9918,214210.0
2024-10-18 10:30:00,181.22,181.48,181.13,181.39,130917.0,179.0115,179.2684,178.9226,179.1795,130917.0
2024-10-18 11:00:00,181.38,181.49,181.32,181.46,96358.0,179.1696,179.2782,179.1103,179.2486,96358.0
2024-10-18 11:30:00,181.47,181.56,181.4,181.47,184008.0,179.2585,179.3474,179.1893,179.2585,184008.0
2024-10-18 12:00:00,181.49,181.81,181.46,181.77,74429.0,179.2782,179.5943,179.2486,179.5548,74429.0
2024-10-18 12:30:00,181.75,181.94,181.72,181.77,133090.0,179.5351,179.7228,179.5054,179.5548,133090.0
2024-10-18 13:00:00,181.77,181.89,181.74,181.77,119709.0,179.5548,179.6734,179.5252,179.5548,119709.0
2024-10-18 13:30:00,181.77,181.86,181.7,181.71,88263.0,179.5548,179.6437,179.4857,179.4956,88263.0
2024-10-18 14:00:00,181.7,182.01,181.5,181.94,118820.0,179.4857,179.7919,179.2881,179.7228,118820.0
2024-10-18 14:30:00,181.94,181.96,181.78,181.78,142430.0,179.7228,179.7425,179.5647,179.5647,142430.0
2024-10-18 15:00:00,181.78,181.78,181.56,181.61,280899.0,179.5647,179.5647,179.3474,179.3968,280899.0
2024-10-18 15:30:00,181.61,181.9,181.57,181.84,469826.0,179.3968,179.6832,179.3573,179.624,469826.0
2024-10-21 09:30:00,181.59,181.85,181.28,181.29,465626.0,179.377,179.6339,179.0708,179.0807,465626.0
2024-10-21 10:00:00,181.29,181.42,180.93,180.94,180452.0,179.0807,179.2091,178.7251,178.7349,180452.0
2024-10-21 10:30:00,180.94,180.98,180.57,180.59,224087.0,178.7349,178.7745,178.3694,178.3892,224087.0
2024-10-21 11:00:00,180.6,180.6,180.0,180.06,347318.0,178.3991,178.3991,177.8064,177.8657,347318.0
2024-10-21 11:30:00,180.06,180.48,179.93,180.4,219290.0,177.8657,178.2805,177.7372,178.2015,219290.0
2024-10-21 12:00:00,180.41,180.42,180.23,180.35,129341.0,178.2114,178.2213,178.0336,178.1521,129341.0
2024-10-21 12:30:00,180.36,180.53,180.3,180.52,125186.0,178.162,178.3299,178.1027,178.3201,125186.0
2024-10-21 13:00:00,180.51,180.62,180.47,180.5,107798.0,178.3102,178.4188,178.2707,178.3003,107798.0
2024-10-21 13:30:00,180.51,180.58,180.43,180.5,155927.0,178.3102,178.3793,178.2312,178.3003,155927.0
2024-10-21 14:00:00,180.49,180.5,180.25,180.3,133686.0,178.2904,178.3003,178.0533,178.1027,133686.0
2024-10-21 14:30:00,180.3,180.3,180.16,180.2,165620.0,178.1027,178.1027,177.9644,178.004,165620.0
2024-10-21 15:00:00,180.19,180.38,180.16,180.3,176131.0,177.9941,178.1818,177.9644,178.1027,176131.0
2024-10-21 15:30:00,180.29,180.36,180.11,180.36,450395.0,178.0929,178.162,177.9151,178.162,450395.0
2024-10-22 09:30:00,179.6,179.7,178.97,179.11,608908.0,177.4113,177.5101,176.7889,176.9272,608908.0
2024-10-22 10:00:00,179.1,179.26,178.81,178.83,386423.0,176.9174,177.0754,176.6309,176.6507,386423.0
2024-10-22 10:30:00,178.81,179.19,178.73,179.14,162171.0,176.6309,177.0063,176.5519,176.9569,162171.0
2024-10-22 11:00:00,179.12,179.36,179.02,179.29,151376.0,176.9371,177.1742,176.8383,177.105,151376.0
2024-10-22 11:30:00,179.32,179.36,179.18,179.18,211083.0,177.1347,177.1742,176.9964,176.9964,211083.0
2024-10-22 12:00:00,179.17,179.3,179.07,179.3,97103.0,176.9865,177.1149,176.8877,177.1149,97103.0
2024-10-22 12:30:00,179.3,179.48,179.29,179.43,101481.0,177.1149,177.2927,177.105,177.2433,101481.0
2024-10-22 13:00:00,179.43,179.49,179.36,179.44,141928.0,177.2433,177.3026,177.1742,177.2532,141928.0
2024-10-22 13:30:00,179.43,179.65,179.39,179.63,151573.0,177.2433,177.4607,177.2038,177.4409,151573.0
2024-10-22 14:00:00,179.63,179.73,179.57,179.65,259636.0,177.4409,177.5397,177.3816,177.4607,259636.0
2024-10-22 14:30:00,179.64,179.68,179.47,179.5,110546.0,177.4508,177.4903,177.2829,177.3125,110546.0
2024-10-22 15:00:00,179.49,179.72,179.43,179.64,155811.0,177.3026,177.5298,177.2433,177.4508,155811.0
2024-10-22 15:30:00,179.66,179.8,179.48,179.5,235032.0,177.4705,177.6088,177.2927,177.3125,235032.0
2024-10-23 09:30:00,178.99,179.44,178.79,179.21,754725.0,176.8087,177.2532,176.6111,177.026,754725.0
2024-10-23 10:00:00,179.19,179.49,178.89,179.21,511003.0,177.0063,177.3026,176.7099,177.026,511003.0
2024-10-23 10:30:00,179.2,179.23,178.84,179.0,204142.0,177.0161,177.0458,176.6605,176.8186,204142.0
2024-10-23 11:00:00,178.98,178.98,178.58,178.74,201249.0,176.7988,176.7988,176.4037,176.5618,201249.0
2024-10-23 11:30:00,178.76,179.17,178.72,179.16,154030.0,176.5815,176.9865,176.542,176.9766,154030.0
2024-10-23 12:00:00,179.17,179.24,178.91,178.95,181608.0,176.9865,177.0557,176.7297,176.7692,181608.0
2024-10-23 12:30:00,178.95,179.13,178.86,178.97,92241.0,176.7692,176.947,176.6803,176.7889,92241.0
2024-10-23 13:00:00,178.97,179.0,178.58,178.64,248485.0,176.7889,176.8186,176.4037,176.463,248485.0
2024-10-23 13:30:00,178.64,178.64,178.47,178.52,206516.0,176.463,176.463,176.295,176.3444,206516.0
2024-10-23 14:00:00,178.5,178.51,177.93,178.23,141927.0,176.3247,176.3346,175.7616,176.058,141927.0
2024-10-23 14:30:00,178.21,178.66,178.2,178.64,295760.0,176.0382,176.4827,176.0283,176.463,295760.0
2024-10-23 15:00:00,178.62,178.76,178.54,178.71,287505.0,176.4432,176.5815,176.3642,176.5321,287505.0
2024-10-23 15:30:00,178.71,178.95,178.65,178.92,586818.0,176.5321,176.7692,176.4728,176.7396,586818.0
2024-10-24 09:30:00,179.47,179.57,178.93,179.42,534372.0,177.2829,177.3816,176.7494,177.2335,534372.0
2024-10-24 10:00:00,179.42,179.62,179.03,179.53,221123.0,177.2335,177.431,176.8482,177.3421,221123.0
2024-10-24 10:30:00,179.52,179.67,179.22,179.41,283306.0,177.3322,177.4804,177.0359,177.2236,283306.0
2024-10-24 11:00:00,179.41,179.47,179.07,179.08,215643.0,177.2236,177.2829,176.8877,176.8976,215643.0
2024-10-24 11:30:00,179.06,179.08,178.74,178.89,151337.0,176.8779,176.8976,176.5618,176.7099,151337.0
2024-10-24 12:00:00,178.88,178.89,178.53,178.88,125447.0,176.7,176.7099,176.3543,176.7,125447.0
2024-10-24 12:30:00,178.88,179.15,178.85,179.08,113862.0,176.7,176.9668,176.6704,176.8976,113862.0
2024-10-24 13:00:00,179.08,179.18,178.99,179.12,94920.0,176.8976,176.9964,176.8087,176.9371,94920.0
2024-10-24 13:30:00,179.12,179.26,178.88,178.88,138523.0,176.9371,177.0754,176.7,176.7,138523.0
2024-10-24 14:00:00,178.89,179.09,178.79,178.93,127474.0,176.7099,176.9075,176.6111,176.7494,127474.0
2024-10-24 14:30:00,178.94,178.94,178.78,178.91,183235.0,176.7593,176.7593,176.6013,176.7297,183235.0
2024-10-24 15:00:00,178.9,179.07,178.75,179.02,144728.0,176.7198,176.8877,176.5716,176.8383,144728.0
2024-10-24 15:30:00,179.03,179.12,178.95,178.96,522852.0,176.8482,176.9371,176.7692,176.7791,522852.0
2024-10-25 09:30:00,179.94,180.15,179.47,179.6,466017.0,177.7471,177.9546,177.2829,177.4113,466017.0
2024-10-25 10:00:00,179.62,180.08,179.62,180.02,401385.0,177.431,177.8854,177.431,177.8262,401385.0
2024-10-25 10:30:00,180.0,180.01,179.64,179.64,131977.0,177.8064,177.8163,177.4508,177.4508,131977.0
2024-10-25 11:00:00,179.65,179.79,179.07,179.16,179393.0,177.4607,177.599,176.8877,176.9766,179393.0
2024-10-25 11:30:00,179.18,179.23,178.95,179.19,236410.0,176.9964,177.0458,176.7692,177.0063,236410.0
2024-10-25 12:00:00,179.17,179.17,178.96,179.16,164344.0,176.9865,176.9865,176.7791,176.9766,164344.0
2024-10-25 12:30:00,179.15,179.2,178.85,178.88,108679.0,176.9668,177.0161,176.6704,176.7,108679.0
2024-10-25 13:00:00,178.89,178.92,178.45,178.62,109959.0,176.7099,176.7396,176.2753,176.4432,109959.0
2024-10-25 13:30:00,178.62,178.62,178.12,178.25,372481.0,176.4432,176.4432,175.9493,176.0777,372481.0
2024-10-25 14:00:00,178.23,178.47,177.97,178.4,379084.0,176.058,176.295,175.8011,176.2259,379084.0
2024-10-25 14:30:00,178.38,178.59,178.28,178.53,139732.0,176.2061,176.4136,176.1074,176.3543,139732.0
2024-10-25 15:00:00,178.53,178.55,178.17,178.3,466822.0,176.3543,176.3741,175.9987,176.1271,466822.0
2024-10-25 15:30:00,178.29,178.6,178.02,178.15,547134.0,176.1172,176.4235,175.8505,175.9789,547134.0
2024-10-28 09:30:00,178.85,179.6,178.76,179.33,446414.0,176.6704,177.4113,176.5815,177.1446,446414.0
2024-10-28 10:00:00,179.33,179.54,179.08,179.51,192574.0,177.1446,177.352,176.8976,177.3224,192574.0
2024-10-28 10:30:00,179.5,179.53,179.2,179.4,133007.0,177.3125,177.3421,177.0161,177.2137,133007.0
2024-10-28 11:00:00,179.41,179.54,179.33,179.35,174769.0,177.2236,177.352,177.1446,177.1643,174769.0
2024-10-28 11:30:00,179.34,179.38,179.07,179.15,120001.0,177.1544,177.194,176.8877,176.9668,120001.0
2024-10-28 12:00:00,179.12,179.39,179.07,179.34,191901.0,176.9371,177.2038,176.8877,177.1544,191901.0
2024-10-28 12:30:00,179.34,179.36,179.1,179.15,192473.0,177.1544,177.1742,176.9174,176.9668,192473.0
2024-10-28 13:00:00,179.14,179.25,179.04,179.21,90012.0,176.9569,177.0655,176.8581,177.026,90012.0
2024-10-28 13:30:00,179.22,179.32,179.2,179.23,89273.0,177.0359,177.1347,177.0161,177.0458,89273.0
2024-10-28 14:00:00,179.23,179.25,179.07,179.11,93304.0,177.0458,177.0655,176.8877,176.9272,93304.0
2024-10-28 14:30:00,179.1,179.33,179.03,179.15,143059.0,176.9174,177.1446,176.8482,176.9668,143059.0
2024-10-28 15:00:00,179.15,179.33,179.06,179.27,161663.0,176.9668,177.1446,176.8779,177.0853,161663.0
2024-10-28 15:30:00,179.27,179.4,179.09,179.12,365769.0,177.0853,177.2137,176.9075,176.9371,365769.0
2024-10-29 09:30:00,178.55,178.73,178.04,178.58,548320.0,176.3741,176.5519,175.8703,176.4037,548320.0
2024-10-29 10:00:00,178.57,179.21,178.39,178.83,178242.0,176.3938,177.026,176.216,176.6507,178242.0
2024-10-29 10:30:00,178.86,179.18,178.8,178.99,104003.0,176.6803,176.9964,176.621,176.8087,104003.0
2024-10-29 11:00:00,179.0,179.06,178.71,178.81,81458.0,176.8186,176.8779,176.5321,176.6309,81458.0
2024-10-29 11:30:00,178.83,179.06,178.79,178.9,67373.0,176.6507,176.8779,176.6111,176.7198,67373.0
2024-10-29 12:00:00,178.91,179.11,178.91,178.96,478614.0,176.7297,176.9272,176.7297,176.7791,478614.0
2024-10-29 12:30:00,178.97,179.03,178.8,179.0,374160.0,176.7889,176.8482,176.621,176.8186,374160.0
2024-10-29 13:00:00,179.01,179.16,178.85,178.89,216037.0,176.8285,176.9766,176.6704,176.7099,216037.0
2024-10-29 13:30:00,178.9,178.91,178.65,178.83,267869.0,176.7198,176.7297,176.4728,176.6507,267869.0
2024-10-29 14:00:00,178.84,178.89,178.68,178.84,225665.0,176.6605,176.7099,176.5025,176.6605,225665.0
2024-10-29 14:30:00,178.85,179.03,178.84,178.92,533292.0,176.6704,176.8482,176.6605,176.7396,533292.0
2024-10-29 15:00:00,178.91,178.94,178.77,178.91,335163.0,176.7297,176.7593,176.5914,176.7297,335163.0
2024-10-29 15:30:00,178.9,178.93,178.53,178.57,1091937.0,176.7198,176.7494,176.3543,176.3938,1091937.0
2024-10-30 09:30:00,177.94,179.2,177.94,179.16,512376.0,175.7715,177.0161,175.7715,176.9766,512376.0
2024-10-30 10:00:00,179.16,179.35,178.96,178.99,130611.0,176.9766,177.1643,176.7791,176.8087,130611.0
2024-10-30 10:30:00,178.99,179.03,178.77,178.86,105368.0,176.8087,176.8482,176.5914,176.6803,105368.0
2024-10-30 11:00:00,178.87,178.88,178.56,178.73,334185.0,176.6902,176.7,176.3839,176.5519,334185.0
2024-10-30 11:30:00,178.73,178.99,178.69,178.9,242723.0,176.5519,176.8087,176.5124,176.7198,242723.0
2024-10-30 12:00:00,178.89,178.92,178.71,178.74,164046.0,176.7099,176.7396,176.5321,176.5618,164046.0
2024-10-30 12:30:00,178.72,178.76,178.51,178.51,119995.0,176.542,176.5815,176.3346,176.3346,119995.0
2024-10-30 13:00:00,178.51,178.66,178.48,178.53,124176.0,176.3346,176.4827,176.3049,176.3543,124176.0
2024-10-30 13:30:00,178.52,178.52,178.28,178.41,351618.0,176.3444,176.3444,176.1074,176.2358,351618.0
2024-10-30 14:00:00,178.42,178.71,178.42,178.54,186515.0,176.2457,176.5321,176.2457,176.3642,186515.0
2024-10-30 14:30:00,178.53,178.6,178.47,178.54,278884.0,176.3543,176.4235,176.295,176.3642,278884.0
2024-10-30 15:00:00,178.53,178.53,178.29,178.36,280002.0,176.3543,176.3543,176.1172,176.1864,280002.0
2024-10-30 15:30:00,178.36,178.46,178.17,178.29,777754.0,176.1864,176.2852,175.9987,176.1172,777754.0
2024-10-31 09:30:00,177.73,178.0,177.41,177.94,620125.0,175.5641,175.8308,175.248,175.7715,620125.0
2024-10-31 10:00:00,177.91,177.96,177.06,177.21,465622.0,175.7419,175.7913,174.9022,175.0504,465622.0
2024-10-31 10:30:00,177.19,177.41,176.84,176.87,647577.0,175.0306,175.248,174.6849,174.7145,647577.0
2024-10-31 11:00:00,176.85,177.06,176.56,176.82,465664.0,174.6948,174.9022,174.4083,174.6651,465664.0
2024-10-31 11:30:00,176.86,177.0,176.77,176.94,236962.0,174.7047,174.843,174.6158,174.7837,236962.0
2024-10-31 12:00:00,176.96,177.3,176.9,177.24,375463.0,174.8034,175.1393,174.7442,175.08,375463.0
2024-10-31 12:30:00,177.21,177.21,177.04,177.14,261833.0,175.0504,175.0504,174.8825,174.9812,261833.0
2024-10-31 13:00:00,177.15,177.36,177.15,177.22,190769.0,174.9911,175.1986,174.9911,175.0603,190769.0
2024-10-31 13:30:00,177.21,177.23,176.95,177.1,194603.0,175.0504,175.0702,174.7936,174.9417,194603.0
2024-10-31 14:00:00,177.1,177.11,176.93,177.08,254207.0,174.9417,174.9516,174.7738,174.922,254207.0
2024-10-31 14:30:00,177.07,177.12,176.84,177.07,446461.0,174.9121,174.9615,174.6849,174.9121,446461.0
2024-10-31 15:00:00,177.07,177.12,176.84,176.95,189535.0,174.9121,174.9615,174.6849,174.7936,189535.0
2024-10-31 15:30:00,176.97,176.99,176.25,176.27,652930.0,174.8133,174.8331,174.1021,174.1219,652930.0
2024-11-01 09:30:00,176.94,177.44,176.65,177.24,580728.0,174.7837,175.2776,174.4972,175.08,580728.0
2024-11-01 10:00:00,177.28,177.95,177.1,177.95,362162.0,175.1195,175.7814,174.9417,175.7814,362162.0
2024-11-01 10:30:00,177.96,177.96,177.21,177.58,429053.0,175.7913,175.7913,175.0504,175.4159,429053.0
2024-11-01 11:00:00,177.59,177.71,177.41,177.64,336320.0,175.4258,175.5443,175.248,175.4752,336320.0
2024-11-01 11:30:00,177.63,177.64,177.14,177.21,141016.0,175.4653,175.4752,174.9812,175.0504,141016.0
2024-11-01 12:00:00,177.22,177.4,177.11,177.11,116123.0,175.0603,175.2381,174.9516,174.9516,116123.0
2024-11-01 12:30:00,177.12,177.31,176.81,176.88,134171.0,174.9615,175.1492,174.6553,174.7244,134171.0
2024-11-01 13:00:00,176.89,177.12,176.73,177.01,152060.0,174.7343,174.9615,174.5762,174.8528,152060.0
2024-11-01 13:30:00,177.02,177.02,176.44,176.49,119037.0,174.8627,174.8627,174.2898,174.3392,119037.0
2024-11-01 14:00:00,176.46,176.67,176.34,176.61,194421.0,174.3095,174.517,174.191,174.4577,194421.0
2024-11-01 14:30:00,176.61,176.79,176.55,176.74,181373.0,174.4577,174.6355,174.3984,174.5861,181373.0
2024-11-01 15:00:00,176.72,176.91,176.62,176.63,148286.0,174.5664,174.7541,174.4676,174.4775,148286.0
2024-11-01 15:30:00,176.62,176.66,176.25,176.44,441497.0,174.4676,174.5071,174.1021,174.2898,441497.0
2024-11-04 09:30:00,176.59,177.24,176.51,177.24,700764.0,174.438,175.08,174.3589,175.08,700764.0
2024-11-04 10:00:00,177.23,177.59,177.17,177.49,423862.0,175.0702,175.4258,175.0109,175.327,423862.0
2024-11-04 10:30:00,177.48,177.55,177.12,177.14,111632.0,175.3171,175.3863,174.9615,174.9812,111632.0
2024-11-04 11:00:00,177.17,177.17,176.85,176.85,233094.0,175.0109,175.0109,174.6948,174.6948,233094.0
2024-11-04 11:30:00,176.84,176.85,176.15,176.25,227886.0,174.6849,174.6948,174.0033,174.1021,227886.0
2024-11-04 12:00:00,176.28,176.74,176.07,176.71,71528.0,174.1317,174.5861,173.9243,174.5565,71528.0
2024-11-04 12:30:00,176.72,176.85,176.68,176.74,111349.0,174.5664,174.6948,174.5269,174.5861,111349.0
2024-11-04 13:00:00,176.73,176.8,176.32,176.71,88548.0,174.5762,174.6454,174.1712,174.5565,88548.0
2024-11-04 13:30:00,176.7,176.89,176.62,176.71,141529.0,174.5466,174.7343,174.4676,174.5565,141529.0
2024-11-04 14:00:00,176.72,176.85,176.61,176.62,54026.0,174.5664,174.6948,174.4577,174.4676,54026.0
2024-11-04 14:30:00,176.6,176.78,176.56,176.64,100843.0,174.4478,174.6256,174.4083,174.4873,100843.0
2024-11-04 15:00:00,176.63,176.73,176.54,176.63,165281.0,174.4775,174.5762,174.3886,174.4775,165281.0
2024-11-04 15:30:00,176.63,176.64,176.41,176.59,391884.0,174.4775,174.4873,174.2601,174.438,391884.0
2024-11-05 09:30:00,176.68,177.44,176.21,177.43,673252.0,174.5269,175.2776,174.0626,175.2677,673252.0
2024-11-05 10:00:00,177.44,177.75,177.27,177.57,265277.0,175.2776,175.5838,175.1097,175.406,265277.0
2024-11-05 10:30:00,177.57,178.07,177.54,177.64,224559.0,175.406,175.8999,175.3764,175.4752,224559.0
2024-11-05 11:00:00,177.64,177.91,177.58,177.78,328957.0,175.4752,175.7419,175.4159,175.6135,328957.0
2024-11-05 11:30:00,177.77,177.99,177.77,177.96,275321.0,175.6036,175.8209,175.6036,175.7913,275321.0
2024-11-05 12:00:00,177.96,178.11,177.85,178.03,221961.0,175.7913,175.9394,175.6826,175.8604,221961.0
2024-11-05 12:30:00,178.03,178.27,178.03,178.19,130020.0,175.8604,176.0975,175.8604,176.0185,130020.0
2024-11-05 13:00:00,178.19,178.29,177.98,178.07,160372.0,176.0185,176.1172,175.811,175.8999,160372.0
2024-11-05 13:30:00,178.08,178.16,177.88,178.09,112542.0,175.9098,175.9888,175.7122,175.9197,112542.0
2024-11-05 14:00:00,178.08,178.26,178.08,178.13,197599.0,175.9098,176.0876,175.9098,175.9592,197599.0
2024-11-05 14:30:00,178.13,178.25,177.95,178.02,148156.0,175.9592,176.0777,175.7814,175.8505,148156.0
2024-11-05 15:00:00,178.0,178.25,177.95,178.22,275213.0,175.8308,176.0777,175.7814,176.0481,275213.0
2024-11-05 15:30:00,178.22,178.73,178.18,178.7,757434.0,176.0481,176.5519,176.0086,176.5222,757434.0
2024-11-06 09:30:00,183.34,183.38,181.3,181.63,2850203.0,181.1057,181.1452,179.0906,179.4165,2850203.0
2024-11-06 10:00:00,181.64,182.19,181.62,182.02,1412355.0,179.4264,179.9697,179.4067,179.8018,1412355.0
2024-11-06 10:30:00,182.01,182.01,181.39,181.62,1162606.0,179.7919,179.7919,179.1795,179.4067,1162606.0
2024-11-06 11:00:00,181.62,182.15,181.52,182.1,1114189.0,179.4067,179.9302,179.3079,179.8808,1114189.0
2024-11-06 11:30:00,182.1,182.29,182.02,182.25,479502.0,179.8808,180.0685,179.8018,180.029,479502.0
2024-11-06 12:00:00,182.25,182.35,181.96,182.13,458104.0,180.029,180.1278,179.7425,179.9104,458104.0
2024-11-06 12:30:00,182.12,182.41,182.07,182.39,358715.0,179.9006,180.187,179.8512,180.1673,358715.0
2024-11-06 13:00:00,182.38,182.63,182.31,182.58,351048.0,180.1574,180.4043,180.0882,180.355,351048.0
2024-11-06 13:30:00,182.6,182.76,182.58,182.68,453204.0,180.3747,180.5328,180.355,180.4537,453204.0
2024-11-06 14:00:00,182.68,182.84,182.62,182.76,242163.0,180.4537,180.6118,180.3945,180.5328,242163.0
2024-11-06 14:30:00,182.76,182.87,182.58,182.67,346332.0,180.5328,180.6414,180.355,180.4439,346332.0
2024-11-06 15:00:00,182.67,183.06,182.64,182.94,384680.0,180.4439,180.8291,180.4142,180.7106,384680.0
2024-11-06 15:30:00,182.94,183.16,182.8,182.92,875244.0,180.7106,180.9279,180.5723,180.6908,875244.0
2024-11-07 09:30:00,183.39,183.39,182.84,183.01,1021388.0,181.1551,181.1551,180.6118,180.7797,1021388.0
2024-11-07 10:00:00,183.02,183.24,182.93,183.22,286834.0,180.7896,181.0069,180.7007,180.9872,286834.0
2024-11-07 10:30:00,183.23,183.48,183.22,183.34,219968.0,180.997,181.244,180.9872,181.1057,219968.0
2024-11-07 11:00:00,183.34,183.38,183.01,183.03,330719.0,181.1057,181.1452,180.7797,180.7995,330719.0
2024-11-07 11:30:00,183.04,183.15,182.91,183.06,314288.0,180.8093,180.918,180.6809,180.8291,314288.0
2024-11-07 12:00:00,183.06,183.35,183.03,183.33,161014.0,180.8291,181.1156,180.7995,181.0958,161014.0
2024-11-07 12:30:00,183.34,183.4,183.28,183.29,126879.0,181.1057,181.165,181.0464,181.0563,126879.0
2024-11-07 13:00:00,183.29,183.32,183.05,183.05,157966.0,181.0563,181.0859,180.8192,180.8192,157966.0
2024-11-07 13:30:00,183.05,183.08,182.86,182.98,187090.0,180.8192,180.8489,180.6315,180.7501,187090.0
2024-11-07 14:00:00,182.98,183.18,182.73,182.89,339664.0,180.7501,180.9476,180.5031,180.6612,339664.0
2024-11-07 14:30:00,182.89,183.26,182.62,183.26,482918.0,180.6612,181.0267,180.3945,181.0267,482918.0
2024-11-07 15:00:00,183.27,183.55,183.09,183.39,734198.0,181.0365,181.3131,180.8587,181.1551,734198.0
2024-11-07 15:30:00,183.37,183.46,182.98,183.06,1215671.0,181.1353,181.2242,180.7501,180.8291,1215671.0
2024-11-08 09:30:00,183.29,183.67,183.04,183.57,471154.0,181.0563,181.4317,180.8093,181.3329,471154.0
2024-11-08 10:00:00,183.6,184.07,183.4,183.95,955682.0,181.3625,181.8268,181.165,181.7083,955682.0
2024-11-08 10:30:00,183.93,184.2,183.9,184.18,392283.0,181.6885,181.9552,181.6589,181.9355,392283.0
2024-11-08 11:00:00,184.2,184.34,184.07,184.08,323042.0,181.9552,182.0935,181.8268,181.8367,323042.0
2024-11-08 11:30:00,184.11,184.11,183.89,183.96,405251.0,181.8663,181.8663,181.649,181.7181,405251.0
2024-11-08 12:00:00,183.97,184.0,183.84,183.92,185587.0,181.728,181.7576,181.5996,181.6786,185587.0
2024-11-08 12:30:00,183.93,184.12,183.89,184.07,158744.0,181.6885,181.8762,181.649,181.8268,158744.0
2024-11-08 13:00:00,184.08,184.12,183.97,184.03,275189.0,181.8367,181.8762,181.728,181.7873,275189.0
2024-11-08 13:30:00,184.03,184.28,183.97,184.25,255390.0,181.7873,182.0342,181.728,182.0046,255390.0
2024-11-08 14:00:00,184.24,184.36,184.16,184.32,320362.0,181.9947,182.1133,181.9157,182.0737,320362.0
2024-11-08 14:30:00,184.32,184.47,184.3,184.34,258709.0,182.0737,182.2219,182.054,182.0935,258709.0
2024-11-08 15:00:00,184.32,184.33,184.08,184.12,374099.0,182.0737,182.0836,181.8367,181.8762,374099.0
2024-11-08 15:30:00,184.12,184.12,183.96,184.07,778597.0,181.8762,181.8762,181.7181,181.8268,778597.0
2024-11-11 09:30:00,184.82,185.4,184.73,185.39,673394.0,182.5677,183.1406,182.4788,183.1307,673394.0
2024-11-11 10:00:00,185.38,185.52,185.11,185.27,367207.0,183.1208,183.2591,182.8541,183.0122,367207.0
2024-11-11 10:30:00,185.27,185.61,185.14,185.6,288601.0,183.0122,183.348,182.8838,183.3382,288601.0
2024-11-11 11:00:00,185.62,185.7,185.4,185.47,298992.0,183.3579,183.4369,183.1406,183.2097,298992.0
2024-11-11 11:30:00,185.47,185.79,185.41,185.79,646816.0,183.2097,183.5258,183.1505,183.5258,646816.0
2024-11-11 12:00:00,185.78,185.79,185.5,185.52,223993.0,183.516,183.5258,183.2394,183.2591,223993.0
2024-11-11 12:30:00,185.53,185.53,185.3,185.3,303658.0,183.269,183.269,183.0418,183.0418,303658.0
2024-11-11 13:00:00,185.3,185.31,184.93,185.09,142305.0,183.0418,183.0517,182.6763,182.8344,142305.0
2024-11-11 13:30:00,185.11,185.17,184.97,185.08,217683.0,182.8541,182.9134,182.7158,182.8245,217683.0
2024-11-11 14:00:00,185.08,185.1,184.95,185.06,194285.0,182.8245,182.8442,182.6961,182.8047,194285.0
2024-11-11 14:30:00,185.06,185.11,184.99,185.08,337081.0,182.8047,182.8541,182.7356,182.8245,337081.0
2024-11-11 15:00:00,185.08,185.08,184.91,185.0,281808.0,182.8245,182.8245,182.6566,182.7455,281808.0
2024-11-11 15:30:00,185.01,185.06,184.87,185.05,642081.0,182.7553,182.8047,182.617,182.7949,642081.0
2024-11-12 09:30:00,184.52,184.89,184.52,184.57,537060.0,182.2713,182.6368,182.2713,182.3207,537060.0
2024-11-12 10:00:00,184.56,184.61,184.17,184.18,195342.0,182.3108,182.3602,181.9256,181.9355,195342.0
2024-11-12 10:30:00,184.18,184.3,183.9,183.93,208273.0,181.9355,182.054,181.6589,181.6885,208273.0
2024-11-12 11:00:00,183.94,183.98,183.8,183.86,264362.0,181.6984,181.7379,181.5601,181.6194,264362.0
2024-11-12 11:30:00,183.85,183.86,183.44,183.44,196827.0,181.6095,181.6194,181.2045,181.2045,196827.0
2024-11-12 12:00:00,183.45,183.56,183.37,183.5,371499.0,181.2144,181.323,181.1353,181.2637,371499.0
2024-11-12 12:30:00,183.5,183.52,183.04,183.11,217984.0,181.2637,181.2835,180.8093,180.8785,217984.0
2024-11-12 13:00:00,183.08,183.41,183.03,183.41,291454.0,180.8489,181.1748,180.7995,181.1748,291454.0
2024-11-12 13:30:00,183.41,183.89,183.39,183.81,231419.0,181.1748,181.649,181.1551,181.57,231419.0
2024-11-12 14:00:00,183.8,184.05,183.8,183.97,288520.0,181.5601,181.807,181.5601,181.728,288520.0
2024-11-12 14:30:00,183.96,184.04,183.91,183.92,198149.0,181.7181,181.7972,181.6687,181.6786,198149.0
2024-11-12 15:00:00,183.92,184.0,183.74,183.8,183767.0,181.6786,181.7576,181.5008,181.5601,183767.0
2024-11-12 15:30:00,183.78,183.84,183.52,183.6,557425.0,181.5403,181.5996,181.2835,181.3625,557425.0
2024-11-13 09:30:00,183.94,184.25,183.75,184.2,561239.0,181.6984,182.0046,181.5107,181.9552,561239.0
2024-11-13 10:00:00,184.18,184.18,183.52,184.11,315201.0,181.9355,181.9355,181.2835,181.8663,315201.0
2024-11-13 10:30:00,184.09,184.43,183.97,184.4,417972.0,181.8466,182.1824,181.728,182.1528,417972.0
2024-11-13 11:00:00,184.4,184.43,184.24,184.38,216720.0,182.1528,182.1824,181.9947,182.133,216720.0
2024-11-13 11:30:00,184.37,184.54,184.25,184.4,216439.0,182.1231,182.2911,182.0046,182.1528,216439.0
2024-11-13 12:00:00,184.4,184.52,183.57,184.28,418094.0,182.1528,182.2713,181.3329,182.0342,418094.0
2024-11-13 12:30:00,184.28,184.41,184.24,184.32,176237.0,182.0342,182.1627,181.9947,182.0737,176237.0
2024-11-13 13:00:00,184.33,184.36,184.04,184.19,148928.0,182.0836,182.1133,181.7972,181.9453,148928.0
2024-11-13 13:30:00,184.18,184.24,183.99,184.03,114757.0,181.9355,181.9947,181.7478,181.7873,114757.0
2024-11-13 14:00:00,184.01,184.13,183.85,183.85,229521.0,181.7675,181.8861,181.6095,181.6095,229521.0
2024-11-13 14:30:00,183.85,183.86,183.56,183.59,214859.0,181.6095,181.6194,181.323,181.3526,214859.0
2024-11-13 15:00:00,183.58,183.92,183.45,183.87,454033.0,181.3428,181.6786,181.2144,181.6292,454033.0
2024-11-13 15:30:00,183.87,184.09,183.57,183.68,610456.0,181.6292,181.8466,181.3329,181.4415,610456.0
2024-11-14 09:30:00,183.79,183.99,183.25,183.5,936642.0,181.5502,181.7478,181.0168,181.2637,936642.0
2024-11-14 10:00:00,183.51,183.53,183.22,183.5,250574.0,181.2736,181.2934,180.9872,181.2637,250574.0
2024-11-14 10:30:00,183.48,183.65,183.38,183.38,323272.0,181.244,181.4119,181.1452,181.1452,323272.0
2024-11-14 11:00:00,183.39,183.48,183.24,183.36,772117.0,181.1551,181.244,181.0069,181.1254,772117.0
2024-11-14 11:30:00,183.35,183.39,182.91,182.98,259206.0,181.1156,181.1551,180.6809,180.7501,259206.0
2024-11-14 12:00:00,182.98,182.98,182.67,182.69,441000.0,180.7501,180.7501,180.4439,180.4636,441000.0
2024-11-14 12:30:00,182.69,182.89,182.48,182.87,339479.0,180.4636,180.6612,180.2562,180.6414,339479.0
2024-11-14 13:00:00,182.86,183.03,182.78,182.79,220773.0,180.6315,180.7995,180.5525,180.5624,220773.0
2024-11-14 13:30:00,182.79,182.81,182.51,182.53,201617.0,180.5624,180.5822,180.2858,180.3056,201617.0
2024-11-14 14:00:00,182.52,183.16,182.51,182.99,254929.0,180.2957,180.9279,180.2858,180.76,254929.0
2024-11-14 14:30:00,182.99,183.17,182.93,183.07,224896.0,180.76,180.9378,180.7007,180.839,224896.0
2024-11-14 15:00:00,183.07,183.08,182.34,182.73,449796.0,180.839,180.8489,180.1179,180.5031,449796.0
2024-11-14 15:30:00,182.74,182.79,182.12,182.24,877936.0,180.513,180.5624,179.9006,180.0191,877936.0
2024-11-15 09:30:00,181.9,182.33,181.67,181.71,463070.0,179.6832,180.108,179.456,179.4956,463070.0
2024-11-15 10:00:00,181.69,181.69,181.06,181.15,389513.0,179.4758,179.4758,178.8535,178.9424,389513.0
2024-11-15 10:30:00,181.13,181.18,180.77,180.9,242755.0,178.9226,178.972,178.567,178.6954,242755.0
2024-11-15 11:00:00,180.9,181.31,180.8,181.3,445529.0,178.6954,179.1004,178.5966,179.0906,445529.0
2024-11-15 11:30:00,181.3,181.31,180.86,181.11,344700.0,179.0906,179.1004,178.6559,178.9029,344700.0
2024-11-15 12:00:00,181.14,181.16,180.88,180.89,176677.0,178.9325,178.9523,178.6757,178.6855,176677.0
2024-11-15 12:30:00,180.89,180.99,180.72,180.95,154379.0,178.6855,178.7843,178.5176,178.7448,154379.0
2024-11-15 13:00:00,180.95,181.12,180.86,181.01,135099.0,178.7448,178.9127,178.6559,178.8041,135099.0
2024-11-15 13:30:00,180.98,181.0,180.65,180.81,167832.0,178.7745,178.7942,178.4485,178.6065,167832.0
2024-11-15 14:00:00,180.8,180.89,180.68,180.72,151055.0,178.5966,178.6855,178.4781,178.5176,151055.0
2024-11-15 14:30:00,180.72,181.06,180.66,180.85,400251.0,178.5176,178.8535,178.4584,178.646,400251.0
2024-11-15 15:00:00,180.83,181.11,180.78,180.8,299841.0,178.6263,178.9029,178.5769,178.5966,299841.0
2024-11-15 15:30:00,180.8,181.07,180.75,180.94,895284.0,178.5966,178.8634,178.5473,178.7349,895284.0
2024-11-18 09:30:00,181.11,181.4,180.87,181.12,402857.0,178.9029,179.1893,178.6658,178.9127,402857.0
2024-11-18 10:00:00,181.13,181.5,181.03,181.33,179526.0,178.9226,179.2881,178.8238,179.1202,179526.0
2024-11-18 10:30:00,181.32,181.61,181.27,181.58,318587.0,179.1103,179.3968,179.0609,179.3671,318587.0
2024-11-18 11:00:00,181.58,181.92,181.55,181.75,259736.0,179.3671,179.703,179.3375,179.5351,259736.0
2024-11-18 11:30:00,181.75,182.06,181.74,181.79,167104.0,179.5351,179.8413,179.5252,179.5746,167104.0
2024-11-18 12:00:00,181.78,181.93,181.66,181.88,141984.0,179.5647,179.7129,179.4462,179.6635,141984.0
2024-11-18 12:30:00,181.87,182.06,181.84,182.03,116593.0,179.6536,179.8413,179.624,179.8117,116593.0
2024-11-18 13:00:00,182.01,182.03,181.71,181.76,164074.0,179.7919,179.8117,179.4956,179.5449,164074.0
2024-11-18 13:30:00,181.75,181.82,181.53,181.78,194596.0,179.5351,179.6042,179.3178,179.5647,194596.0
2024-11-18 14:00:00,181.78,181.8,181.47,181.49,127734.0,179.5647,179.5845,179.2585,179.2782,127734.0
2024-11-18 14:30:00,181.5,181.72,181.4,181.67,90652.0,179.2881,179.5054,179.1893,179.456,90652.0
2024-11-18 15:00:00,181.65,181.72,181.58,181.68,152904.0,179.4363,179.5054,179.3671,179.4659,152904.0
2024-11-18 15:30:00,181.68,181.7,181.55,181.68,667639.0,179.4659,179.4857,179.3375,179.4659,667639.0
2024-11-19 09:30:00,180.11,180.38,179.65,180.17,547058.0,177.9151,178.1818,177.4607,177.9743,547058.0
2024-11-19 10:00:00,180.16,180.52,180.0,180.52,176205.0,177.9644,178.3201,177.8064,178.3201,176205.0
2024-11-19 10:30:00,180.53,180.95,180.47,180.89,296413.0,178.3299,178.7448,178.2707,178.6855,296413.0
2024-11-19 11:00:00,180.88,181.27,180.74,181.25,294126.0,178.6757,179.0609,178.5374,179.0412,294126.0
2024-11-19 11:30:00,181.25,181.32,181.07,181.28,217043.0,179.0412,179.1103,178.8634,179.0708,217043.0
2024-11-19 12:00:00,181.27,181.27,181.07,181.25,304836.0,179.0609,179.0609,178.8634,179.0412,304836.0
2024-11-19 12:30:00,181.24,181.38,181.14,181.21,386572.0,179.0313,179.1696,178.9325,179.0016,386572.0
2024-11-19 13:00:00,181.21,181.21,181.04,181.11,306532.0,179.0016,179.0016,178.8337,178.9029,306532.0
2024-11-19 13:30:00,181.11,181.57,181.05,181.53,315806.0,178.9029,179.3573,178.8436,179.3178,315806.0
2024-11-19 14:00:00,181.53,181.56,181.32,181.33,303554.0,179.3178,179.3474,179.1103,179.1202,303554.0
2024-11-19 14:30:00,181.32,181.36,180.98,181.06,626947.0,179.1103,179.1498,178.7745,178.8535,626947.0
2024-11-19 15:00:00,181.06,181.2,180.99,181.16,438720.0,178.8535,178.9918,178.7843,178.9523,438720.0
2024-11-19 15:30:00,181.16,181.29,181.06,181.16,666782.0,178.9523,179.0807,178.8535,178.9523,666782.0
2024-11-20 09:30:00,181.31,181.45,180.71,180.92,579532.0,179.1004,179.2387,178.5077,178.7152,579532.0
2024-11-20 10:00:00,180.94,181.1,180.34,180.64,408250.0,178.7349,178.893,178.1423,178.4386,408250.0
2024-11-20 10:30:00,180.71,181.0,180.65,180.85,244099.0,178.5077,178.7942,178.4485,178.646,244099.0
2024-11-20 11:00:00,180.84,180.84,180.42,180.47,176457.0,178.6362,178.6362,178.2213,178.2707,176457.0
2024-11-20 11:30:00,180.47,181.07,180.39,180.98,122701.0,178.2707,178.8634,178.1916,178.7745,122701.0
2024-11-20 12:00:00,181.01,181.04,180.61,180.83,142443.0,178.8041,178.8337,178.409,178.6263,142443.0
2024-11-20 12:30:00,180.81,181.2,180.8,180.92,123979.0,178.6065,178.9918,178.5966,178.7152,123979.0
2024-11-20 13:00:00,180.91,181.02,180.74,180.97,204275.0,178.7053,178.814,178.5374,178.7646,204275.0
2024-11-20 13:30:00,180.93,180.96,180.64,180.76,116445.0,178.7251,178.7547,178.4386,178.5571,116445.0
2024-11-20 14:00:00,180.76,180.92,180.71,180.9,427374.0,178.5571,178.7152,178.5077,178.6954,427374.0
2024-11-20 14:30:00,180.9,181.2,180.88,181.11,165157.0,178.6954,178.9918,178.6757,178.9029,165157.0
2024-11-20 15:00:00,181.1,181.36,181.01,181.34,188723.0,178.893,179.1498,178.8041,179.1301,188723.0
2024-11-20 15:30:00,181.34,181.87,181.34,181.77,812453.0,179.1301,179.6536,179.1301,179.5548,812453.0
2024-11-21 09:30:00,182.4,182.69,181.74,182.48,649450.0,180.1771,180.4636,179.5252,180.2562,649450.0
2024-11-21 10:00:00,182.5,183.13,182.39,182.66,532174.0,180.2759,180.8983,180.1673,180.434,532174.0
2024-11-21 10:30:00,182.64,183.74,182.57,183.63,326664.0,180.4142,181.5008,180.3451,181.3922,326664.0
2024-11-21 11:00:00,183.64,183.88,183.51,183.84,317487.0,181.402,181.6391,181.2736,181.5996,317487.0
2024-11-21 11:30:00,183.85,184.0,183.66,183.88,183076.0,181.6095,181.7576,181.4218,181.6391,183076.0
2024-11-21 12:00:00,183.88,184.1,183.67,184.04,267984.0,181.6391,181.8564,181.4317,181.7972,267984.0
2024-11-21 12:30:00,184.04,184.28,183.95,184.17,515997.0,181.7972,182.0342,181.7083,181.9256,515997.0
2024-11-21 13:00:00,184.16,184.39,184.15,184.33,237739.0,181.9157,182.1429,181.9058,182.0836,237739.0
2024-11-21 13:30:00,184.33,184.36,184.12,184.24,167526.0,182.0836,182.1133,181.8762,181.9947,167526.0
2024-11-21 14:00:00,184.24,184.41,184.17,184.4,164573.0,181.9947,182.1627,181.9256,182.1528,164573.0
2024-11-21 14:30:00,184.4,184.4,184.13,184.28,152285.0,182.1528,182.1528,181.8861,182.0342,152285.0
2024-11-21 15:00:00,184.28,184.4,184.23,184.34,202436.0,182.0342,182.1528,181.9848,182.0935,202436.0
2024-11-21 15:30:00,184.35,184.38,184.05,184.1,1072809.0,182.1034,182.133,181.807,181.8564,1072809.0
2024-11-22 09:30:00,184.52,185.47,184.49,185.35,1016902.0,182.2713,183.2097,182.2417,183.0912,1016902.0
2024-11-22 10:00:00,185.34,185.4,184.85,184.96,519515.0,183.0813,183.1406,182.5973,182.7059,519515.0
2024-11-22 10:30:00,184.97,185.47,184.97,185.47,200473.0,182.7158,183.2097,182.7158,183.2097,200473.0
2024-11-22 11:00:00,185.49,185.49,185.07,185.32,394051.0,183.2295,183.2295,182.8146,183.0616,394051.0
2024-11-22 11:30:00,185.32,185.5,185.16,185.48,485286.0,183.0616,183.2394,182.9035,183.2196,485286.0
2024-11-22 12:00:00,185.49,185.79,185.42,185.69,341677.0,183.2295,183.5258,183.1603,183.4271,341677.0
2024-11-22 12:30:00,185.68,185.68,185.41,185.64,440128.0,183.4172,183.4172,183.1505,183.3777,440128.0
2024-11-22 13:00:00,185.63,185.75,185.59,185.59,139024.0,183.3678,183.4863,183.3283,183.3283,139024.0
2024-11-22 13:30:00,185.6,185.71,185.45,185.6,153862.0,183.3382,183.4468,183.19,183.3382,153862.0
2024-11-22 14:00:00,185.62,185.63,185.29,185.55,193980.0,183.3579,183.3678,183.0319,183.2888,193980.0
2024-11-22 14:30:00,185.56,185.68,185.55,185.56,191168.0,183.2986,183.4172,183.2888,183.2986,191168.0
2024-11-22 15:00:00,185.56,185.57,185.21,185.39,501899.0,183.2986,183.3085,182.9529,183.1307,501899.0
2024-11-22 15:30:00,185.4,185.75,185.35,185.54,491131.0,183.1406,183.4863,183.0912,183.2789,491131.0
2024-11-25 09:30:00,187.16,187.68,186.85,187.53,1685726.0,184.8791,185.3928,184.5729,185.2446,1685726.0
2024-11-25 10:00:00,187.55,187.99,187.29,187.99,579942.0,185.2644,185.699,185.0076,185.699,579942.0
2024-11-25 10:30:00,187.96,187.99,187.62,187.73,368715.0,185.6694,185.699,185.3335,185.4422,368715.0
2024-11-25 11:00:00,187.75,187.82,187.42,187.43,628102.0,185.4619,185.5311,185.136,185.1458,628102.0
2024-11-25 11:30:00,187.43,187.45,187.08,187.22,288141.0,185.1458,185.1656,184.8001,184.9384,288141.0
2024-11-25 12:00:00,187.22,187.46,186.95,187.0,315675.0,184.9384,185.1755,184.6717,184.7211,315675.0
2024-11-25 12:30:00,187.02,187.14,186.77,187.0,220430.0,184.7408,184.8594,184.4939,184.7211,220430.0
2024-11-25 13:00:00,187.0,187.34,186.99,187.3,182355.0,184.7211,185.0569,184.7112,185.0174,182355.0
2024-11-25 13:30:00,187.31,187.53,187.25,187.52,189278.0,185.0273,185.2446,184.968,185.2348,189278.0
2024-11-25 14:00:00,187.51,187.52,187.23,187.3,221247.0,185.2249,185.2348,184.9483,185.0174,221247.0
2024-11-25 14:30:00,187.29,187.39,187.22,187.33,374861.0,185.0076,185.1063,184.9384,185.0471,374861.0
2024-11-25 15:00:00,187.34,187.43,187.22,187.37,311407.0,185.0569,185.1458,184.9384,185.0866,311407.0
2024-11-25 15:30:00,187.37,187.44,187.19,187.22,836290.0,185.0866,185.1557,184.9088,184.9384,836290.0
2024-11-26 09:30:00,187.11,187.26,186.59,186.75,696527.0,184.8297,184.9779,184.3161,184.4741,696527.0
2024-11-26 10:00:00,186.77,186.84,186.41,186.59,358955.0,184.4939,184.563,184.1383,184.3161,358955.0
2024-11-26 10:30:00,186.57,186.68,186.31,186.61,260532.0,184.2963,184.405,184.0395,184.3358,260532.0
2024-11-26 11:00:00,186.62,186.81,186.42,186.79,338641.0,184.3457,184.5334,184.1482,184.5136,338641.0
2024-11-26 11:30:00,186.8,186.88,186.69,186.74,221110.0,184.5235,184.6026,184.4149,184.4643,221110.0
2024-11-26 12:00:00,186.74,186.81,186.59,186.75,198038.0,184.4643,184.5334,184.3161,184.4741,198038.0
2024-11-26 12:30:00,186.76,186.89,186.76,186.86,131690.0,184.484,184.6124,184.484,184.5828,131690.0
2024-11-26 13:00:00,186.87,186.94,186.81,186.87,152487.0,184.5927,184.6618,184.5334,184.5927,152487.0
2024-11-26 13:30:00,186.85,186.94,186.79,186.91,408821.0,184.5729,184.6618,184.5136,184.6322,408821.0
2024-11-26 14:00:00,186.9,187.02,186.81,186.96,326291.0,184.6223,184.7408,184.5334,184.6816,326291.0
2024-11-26 14:30:00,186.96,187.04,186.91,186.97,212423.0,184.6816,184.7606,184.6322,184.6915,212423.0
2024-11-26 15:00:00,186.95,187.1,186.94,186.99,245151.0,184.6717,184.8199,184.6618,184.7112,245151.0
2024-11-26 15:30:00,187.0,187.39,186.96,187.25,990544.0,184.7211,185.1063,184.6816,184.968,990544.0
2024-11-27 09:30:00,187.51,188.09,187.51,187.79,836855.0,185.2249,185.7978,185.2249,185.5015,836855.0
2024-11-27 10:00:00,187.81,187.86,187.47,187.49,373628.0,185.5212,185.5706,185.1854,185.2051,373628.0
2024-11-27 10:30:00,187.49,187.51,187.18,187.32,440640.0,185.2051,185.2249,184.8989,185.0372,440640.0
2024-11-27 11:00:00,187.32,187.42,187.21,187.22,288952.0,185.0372,185.136,184.9285,184.9384,288952.0
2024-11-27 11:30:00,187.22,187.39,187.12,187.14,355473.0,184.9384,185.1063,184.8396,184.8594,355473.0
2024-11-27 12:00:00,187.16,187.2,186.96,187.15,176144.0,184.8791,184.9187,184.6816,184.8693,176144.0
2024-11-27 12:30:00,187.15,187.16,187.0,187.12,387435.0,184.8693,184.8791,184.7211,184.8396,387435.0
2024-11-27 13:00:00,187.11,187.16,186.99,187.04,96387.0,184.8297,184.8791,184.7112,184.7606,96387.0
2024-11-27 13:30:00,187.03,187.14,186.98,187.1,154065.0,184.7507,184.8594,184.7013,184.8199,154065.0
2024-11-27 14:00:00,187.1,187.19,187.01,187.04,83081.0,184.8199,184.9088,184.731,184.7606,83081.0
2024-11-27 14:30:00,187.04,187.18,186.99,187.11,348112.0,184.7606,184.8989,184.7112,184.8297,348112.0
2024-11-27 15:00:00,187.13,187.13,186.96,187.05,146424.0,184.8495,184.8495,184.6816,184.7705,146424.0
2024-11-27 15:30:00,187.05,187.14,186.89,187.06,384592.0,184.7705,184.8594,184.6124,184.7804,384592.0
2024-11-29 09:30:00,187.46,187.92,187.34,187.42,529058.0,185.1755,185.6299,185.0569,185.136,529058.0
2024-11-29 10:00:00,187.42,187.76,187.41,187.68,513330.0,185.136,185.4718,185.1261,185.3928,513330.0
2024-11-29 10:30:00,187.68,187.88,187.63,187.87,341762.0,185.3928,185.5904,185.3434,185.5805,341762.0
2024-11-29 11:00:00,187.87,187.91,187.72,187.85,474628.0,185.5805,185.62,185.4323,185.5607,474628.0
2024-11-29 11:30:00,187.87,187.9,187.78,187.81,421910.0,185.5805,185.6101,185.4916,185.5212,421910.0
2024-11-29 12:00:00,187.81,188.04,187.8,187.94,382102.0,185.5212,185.7484,185.5113,185.6496,382102.0
2024-11-29 12:30:00,187.94,188.16,187.59,187.68,550372.0,185.6496,185.867,185.3039,185.3928,550372.0
2024-12-02 09:30:00,187.7,187.87,186.59,186.68,1047861.0,185.4126,185.5805,184.3161,184.405,1047861.0
2024-12-02 10:00:00,186.69,186.85,186.47,186.82,566765.0,184.4149,184.5729,184.1975,184.5433,566765.0
2024-12-02 10:30:00,186.81,186.91,186.68,186.73,439090.0,184.5334,184.6322,184.405,184.4544,439090.0
2024-12-02 11:00:00,186.71,187.06,186.59,187.03,474595.0,184.4346,184.7804,184.3161,184.7507,474595.0
2024-12-02 11:30:00,187.03,187.13,186.94,187.02,207773.0,184.7507,184.8495,184.6618,184.7408,207773.0
2024-12-02 12:00:00,187.02,187.11,186.95,186.98,142152.0,184.7408,184.8297,184.6717,184.7013,142152.0
2024-12-02 12:30:00,186.98,187.28,186.95,187.17,103692.0,184.7013,184.9977,184.6717,184.889,103692.0
2024-12-02 13:00:00,187.18,187.33,187.14,187.32,49716.0,184.8989,185.0471,184.8594,185.0372,49716.0
2024-12-02 13:30:00,187.31,187.34,187.2,187.29,94429.0,185.0273,185.0569,184.9187,185.0076,94429.0
2024-12-02 14:00:00,187.28,187.28,187.02,187.15,117643.0,184.9977,184.9977,184.7408,184.8693,117643.0
2024-12-02 14:30:00,187.14,187.27,187.13,187.26,135524.0,184.8594,184.9878,184.8495,184.9779,135524.0
2024-12-02 15:00:00,187.25,187.35,187.15,187.31,1063165.0,184.968,185.0668,184.8693,185.0273,1063165.0
2024-12-02 15:30:00,187.31,187.32,187.08,187.14,1114571.0,185.0273,185.0372,184.8001,184.8594,1114571.0
2024-12-03 09:30:00,187.15,187.39,186.42,186.59,603247.0,184.8693,185.1063,184.1482,184.3161,603247.0
2024-12-03 10:00:00,186.57,186.65,186.46,186.52,630222.0,184.2963,184.3754,184.1877,184.2469,630222.0
2024-12-03 10:30:00,186.52,186.53,186.27,186.34,800651.0,184.2469,184.2568,184.0,184.0691,800651.0
2024-12-03 11:00:00,186.36,186.46,186.18,186.33,669075.0,184.0889,184.1877,183.9111,184.0593,669075.0
2024-12-03 11:30:00,186.32,186.35,186.12,186.18,464626.0,184.0494,184.079,183.8518,183.9111,464626.0
2024-12-03 12:00:00,186.19,186.45,186.18,186.45,221458.0,183.921,184.1778,183.9111,184.1778,221458.0
2024-12-03 12:30:00,186.44,186.67,186.44,186.62,407736.0,184.1679,184.3951,184.1679,184.3457,407736.0
2024-12-03 13:00:00,186.64,186.68,186.55,186.58,175730.0,184.3655,184.405,184.2766,184.3062,175730.0
2024-12-03 13:30:00,186.56,186.57,186.45,186.53,143483.0,184.2865,184.2963,184.1778,184.2568,143483.0
2024-12-03 14:00:00,186.52,186.62,186.44,186.6,278003.0,184.2469,184.3457,184.1679,184.326,278003.0
2024-12-03 14:30:00,186.6,186.74,186.58,186.69,141013.0,184.326,184.4643,184.3062,184.4149,141013.0
2024-12-03 15:00:00,186.66,186.69,186.59,186.62,227571.0,184.3852,184.4149,184.3161,184.3457,227571.0
2024-12-03 15:30:00,186.62,186.62,186.28,186.32,517146.0,184.3457,184.3457,184.0099,184.0494,517146.0
2024-12-04 09:30:00,186.57,186.61,186.03,186.31,611990.0,184.2963,184.3358,183.7629,184.0395,611990.0
2024-12-04 10:00:00,186.28,186.29,185.68,185.91,903163.0,184.0099,184.0197,183.4172,183.6444,903163.0
2024-12-04 10:30:00,185.91,186.09,185.85,186.02,450392.0,183.6444,183.8222,183.5851,183.753,450392.0
2024-12-04 11:00:00,186.03,186.24,185.97,186.14,170766.0,183.7629,183.9704,183.7036,183.8716,170766.0
2024-12-04 11:30:00,186.14,186.35,186.12,186.21,327016.0,183.8716,184.079,183.8518,183.9407,327016.0
2024-12-04 12:00:00,186.21,186.22,186.09,186.11,202222.0,183.9407,183.9506,183.8222,183.8419,202222.0
2024-12-04 12:30:00,186.09,186.19,186.03,186.12,176067.0,183.8222,183.921,183.7629,183.8518,176067.0
2024-12-04 13:00:00,186.15,186.15,185.83,185.85,288698.0,183.8814,183.8814,183.5653,183.5851,288698.0
2024-12-04 13:30:00,185.84,185.98,185.6,185.86,219145.0,183.5752,183.7135,183.3382,183.595,219145.0
2024-12-04 14:00:00,185.8,185.99,185.79,185.93,253981.0,183.5357,183.7234,183.5258,183.6641,253981.0
2024-12-04 14:30:00,185.93,186.06,185.9,185.95,201080.0,183.6641,183.7925,183.6345,183.6839,201080.0
2024-12-04 15:00:00,185.95,186.16,185.92,186.09,372928.0,183.6839,183.8913,183.6543,183.8222,372928.0
2024-12-04 15:30:00,186.08,186.34,186.02,186.32,679781.0,183.8123,184.0691,183.753,184.0494,679781.0
2024-12-05 09:30:00,186.32,186.41,185.95,186.39,597611.0,184.0494,184.1383,183.6839,184.1185,597611.0
2024-12-05 10:00:00,186.4,186.48,185.72,185.72,490969.0,184.1284,184.2074,183.4567,183.4567,490969.0
2024-12-05 10:30:00,185.73,185.95,185.6,185.78,234799.0,183.4666,183.6839,183.3382,183.516,234799.0
2024-12-05 11:00:00,185.77,185.92,185.66,185.91,368426.0,183.5061,183.6543,183.3974,183.6444,368426.0
2024-12-05 11:30:00,185.91,185.91,185.76,185.85,159009.0,183.6444,183.6444,183.4962,183.5851,159009.0
2024-12-05 12:00:00,185.87,185.93,185.78,185.84,144752.0,183.6049,183.6641,183.516,183.5752,144752.0
2024-12-05 12:30:00,185.84,186.02,185.77,186.0,476033.0,183.5752,183.753,183.5061,183.7333,476033.0
2024-12-05 13:00:00,185.99,185.99,185.66,185.76,122107.0,183.7234,183.7234,183.3974,183.4962,122107.0
2024-12-05 13:30:00,185.76,185.9,185.67,185.83,162404.0,183.4962,183.6345,183.4073,183.5653,162404.0
2024-12-05 14:00:00,185.82,185.83,185.62,185.62,139295.0,183.5555,183.5653,183.3579,183.3579,139295.0
2024-12-05 14:30:00,185.61,185.78,185.61,185.67,184841.0,183.348,183.516,183.348,183.4073,184841.0
2024-12-05 15:00:00,185.67,185.76,185.59,185.64,241820.0,183.4073,183.4962,183.3283,183.3777,241820.0
2024-12-05 15:30:00,185.64,185.82,185.34,185.45,834021.0,183.3777,183.5555,183.0813,183.19,834021.0
2024-12-06 09:30:00,186.05,186.41,185.83,185.99,978802.0,183.7827,184.1383,183.5653,183.7234,978802.0
2024-12-06 10:00:00,186.01,186.05,185.7,185.84,647969.0,183.7432,183.7827,183.4369,183.5752,647969.0
2024-12-06 10:30:00,185.84,185.98,185.76,185.94,195801.0,183.5752,183.7135,183.4962,183.674,195801.0
2024-12-06 11:00:00,185.93,185.93,185.45,185.49,245975.0,183.6641,183.6641,183.19,183.2295,245975.0
2024-12-06 11:30:00,185.45,185.62,185.43,185.56,108435.0,183.19,183.3579,183.1702,183.2986,108435.0
2024-12-06 12:00:00,185.56,185.56,185.26,185.32,131879.0,183.2986,183.2986,183.0023,183.0616,131879.0
2024-12-06 12:30:00,185.3,185.33,185.21,185.31,226321.0,183.0418,183.0714,182.9529,183.0517,226321.0
2024-12-06 13:00:00,185.3,185.58,185.28,185.41,87953.0,183.0418,183.3184,183.0221,183.1505,87953.0
2024-12-06 13:30:00,185.36,185.41,185.25,185.33,97270.0,183.1011,183.1505,182.9924,183.0714,97270.0
2024-12-06 14:00:00,185.32,185.36,185.06,185.11,135490.0,183.0616,183.1011,182.8047,182.8541,135490.0
2024-12-06 14:30:00,185.1,185.2,185.06,185.11,131533.0,182.8442,182.943,182.8047,182.8541,131533.0
2024-12-06 15:00:00,185.12,185.19,185.05,185.15,180287.0,182.864,182.9331,182.7949,182.8936,180287.0
2024-12-06 15:30:00,185.14,185.28,185.06,185.19,363939.0,182.8838,183.0221,182.8047,182.9331,363939.0
2024-12-09 09:30:00,185.71,185.87,185.41,185.75,608274.0,183.4468,183.6049,183.1505,183.4863,608274.0
2024-12-09 10:00:00,185.76,185.85,185.51,185.54,357943.0,183.4962,183.5851,183.2492,183.2789,357943.0
2024-12-09 10:30:00,185.55,185.6,185.13,185.24,590803.0,183.2888,183.3382,182.8739,182.9825,590803.0
2024-12-09 11:00:00,185.24,185.27,184.89,185.08,468304.0,182.9825,183.0122,182.6368,182.8245,468304.0
2024-12-09 11:30:00,185.08,185.22,184.92,185.13,211094.0,182.8245,182.9628,182.6664,182.8739,211094.0
2024-12-09 12:00:00,185.13,185.14,184.84,184.94,161118.0,182.8739,182.8838,182.5874,182.6862,161118.0
2024-12-09 12:30:00,184.92,185.01,184.81,184.87,88347.0,182.6664,182.7553,182.5578,182.617,88347.0
2024-12-09 13:00:00,184.85,184.95,184.76,184.88,155276.0,182.5973,182.6961,182.5084,182.6269,155276.0
2024-12-09 13:30:00,184.87,185.12,184.86,185.03,97704.0,182.617,182.864,182.6072,182.7751,97704.0
2024-12-09 14:00:00,185.02,185.02,184.81,184.97,141797.0,182.7652,182.7652,182.5578,182.7158,141797.0
2024-12-09 14:30:00,184.98,185.05,184.82,184.87,106771.0,182.7257,182.7949,182.5677,182.617,106771.0
2024-12-09 15:00:00,184.86,184.87,184.61,184.68,177158.0,182.6072,182.617,182.3602,182.4294,177158.0
2024-12-09 15:30:00,184.68,184.74,184.39,184.47,976112.0,182.4294,182.4886,182.1429,182.2219,976112.0
2024-12-10 09:30:00,184.46,184.46,182.79,183.18,812216.0,182.212,182.212,180.5624,180.9476,812216.0
2024-12-10 10:00:00,183.19,183.33,182.92,183.3,891775.0,180.9575,181.0958,180.6908,181.0662,891775.0
2024-12-10 10:30:00,183.3,184.03,183.3,183.96,468739.0,181.0662,181.7873,181.0662,181.7181,468739.0
2024-12-10 11:00:00,183.95,184.26,183.91,184.23,206957.0,181.7083,182.0145,181.6687,181.9848,206957.0
2024-12-10 11:30:00,184.2,184.22,183.95,183.98,273278.0,181.9552,181.975,181.7083,181.7379,273278.0
2024-12-10 12:00:00,183.98,184.09,183.91,183.97,211546.0,181.7379,181.8466,181.6687,181.728,211546.0
2024-12-10 12:30:00,183.98,184.2,183.95,183.98,235366.0,181.7379,181.9552,181.7083,181.7379,235366.0
2024-12-10 13:00:00,183.98,184.01,183.87,183.89,163056.0,181.7379,181.7675,181.6292,181.649,163056.0
2024-12-10 13:30:00,183.87,183.95,183.79,183.84,399647.0,181.6292,181.7083,181.5502,181.5996,399647.0
2024-12-10 14:00:00,183.84,183.9,183.73,183.89,343382.0,181.5996,181.6589,181.4909,181.649,343382.0
2024-12-10 14:30:00,183.88,184.09,183.83,184.05,228454.0,181.6391,181.8466,181.5897,181.807,228454.0
2024-12-10 15:00:00,184.06,184.07,183.49,183.51,218996.0,181.8169,181.8268,181.2539,181.2736,218996.0
2024-12-10 15:30:00,183.5,183.5,183.07,183.31,632715.0,181.2637,181.2637,180.839,181.0761,632715.0
2024-12-11 09:30:00,184.12,184.18,183.73,183.75,600747.0,181.8762,181.9355,181.4909,181.5107,600747.0
2024-12-11 10:00:00,183.73,183.82,183.51,183.69,348808.0,181.4909,181.5798,181.2736,181.4514,348808.0
2024-12-11 10:30:00,183.68,183.68,183.43,183.53,260514.0,181.4415,181.4415,181.1946,181.2934,260514.0
2024-12-11 11:00:00,183.53,183.59,183.28,183.53,248322.0,181.2934,181.3526,181.0464,181.2934,248322.0
2024-12-11 11:30:00,183.53,183.86,183.5,183.72,338329.0,181.2934,181.6194,181.2637,181.4811,338329.0
2024-12-11 12:00:00,183.72,183.8,183.55,183.55,153692.0,181.4811,181.5601,181.3131,181.3131,153692.0
2024-12-11 12:30:00,183.54,183.65,183.49,183.61,294285.0,181.3033,181.4119,181.2539,181.3724,294285.0
2024-12-11 13:00:00,183.59,183.77,183.59,183.76,259170.0,181.3526,181.5305,181.3526,181.5206,259170.0
2024-12-11 13:30:00,183.74,183.8,183.53,183.53,163361.0,181.5008,181.5601,181.2934,181.2934,163361.0
2024-12-11 14:00:00,183.53,183.69,183.51,183.67,230659.0,181.2934,181.4514,181.2736,181.4317,230659.0
2024-12-11 14:30:00,183.66,183.8,183.63,183.72,334489.0,181.4218,181.5601,181.3922,181.4811,334489.0
2024-12-11 15:00:00,183.71,183.72,183.51,183.57,510791.0,181.4712,181.4811,181.2736,181.3329,510791.0
2024-12-11 15:30:00,183.56,183.63,183.41,183.46,501570.0,181.323,181.3922,181.1748,181.2242,501570.0
2024-12-12 09:30:00,183.44,183.6,183.13,183.39,314527.0,181.2045,181.3625,180.8983,181.1551,314527.0
2024-12-12 10:00:00,183.41,183.48,183.18,183.4,263414.0,181.1748,181.244,180.9476,181.165,263414.0
2024-12-12 10:30:00,183.39,183.49,183.13,183.44,197724.0,181.1551,181.2539,180.8983,181.2045,197724.0
2024-12-12 11:00:00,183.44,183.64,183.32,183.61,242675.0,181.2045,181.402,181.0859,181.3724,242675.0
2024-12-12 11:30:00,183.6,183.63,183.29,183.29,219954.0,181.3625,181.3922,181.0563,181.0563,219954.0
2024-12-12 12:00:00,183.28,183.54,183.27,183.38,156983.0,181.0464,181.3033,181.0365,181.1452,156983.0
2024-12-12 12:30:00,183.38,183.42,183.21,183.4,158850.0,181.1452,181.1847,180.9773,181.165,158850.0
2024-12-12 13:00:00,183.42,183.48,183.3,183.31,130455.0,181.1847,181.244,181.0662,181.0761,130455.0
2024-12-12 13:30:00,183.31,183.34,183.2,183.2,87618.0,181.0761,181.1057,180.9674,180.9674,87618.0
2024-12-12 14:00:00,183.2,183.32,182.97,182.98,146135.0,180.9674,181.0859,180.7402,180.7501,146135.0
2024-12-12 14:30:00,182.97,183.11,182.95,183.02,119859.0,180.7402,180.8785,180.7204,180.7896,119859.0
2024-12-12 15:00:00,183.01,183.14,182.91,183.06,218511.0,180.7797,180.9081,180.6809,180.8291,218511.0
2024-12-12 15:30:00,183.07,183.15,182.81,182.84,455302.0,180.839,180.918,180.5822,180.6118,455302.0
2024-12-13 09:30:00,182.8,183.01,182.15,182.18,665723.0,180.5723,180.7797,179.9302,179.9598,665723.0
2024-12-13 10:00:00,182.19,182.27,181.88,182.16,569753.0,179.9697,180.0487,179.6635,179.9401,569753.0
2024-12-13 10:30:00,182.15,182.17,181.82,182.15,428686.0,179.9302,179.95,179.6042,179.9302,428686.0
2024-12-13 11:00:00,182.14,182.49,182.02,182.48,413535.0,179.9203,180.2661,179.8018,180.2562,413535.0
2024-12-13 11:30:00,182.48,182.61,182.34,182.46,468443.0,180.2562,180.3846,180.1179,180.2364,468443.0
2024-12-13 12:00:00,182.45,182.45,181.97,182.06,111218.0,180.2265,180.2265,179.7524,179.8413,111218.0
2024-12-13 12:30:00,182.06,182.07,181.86,181.89,152442.0,179.8413,179.8512,179.6437,179.6734,152442.0
2024-12-13 13:00:00,181.91,182.06,181.81,182.01,169177.0,179.6931,179.8413,179.5943,179.7919,169177.0
2024-12-13 13:30:00,182.01,182.05,181.83,181.84,124552.0,179.7919,179.8314,179.6141,179.624,124552.0
2024-12-13 14:00:00,181.84,182.01,181.83,181.85,140160.0,179.624,179.7919,179.6141,179.6339,140160.0
2024-12-13 14:30:00,181.86,182.0,181.84,181.97,256528.0,179.6437,179.782,179.624,179.7524,256528.0
2024-12-13 15:00:00,182.0,182.1,181.93,181.98,207893.0,179.782,179.8808,179.7129,179.7623,207893.0
2024-12-13 15:30:00,181.98,182.22,181.95,182.14,400825.0,179.7623,179.9993,179.7326,179.9203,400825.0
2024-12-16 09:30:00,182.0,182.5,181.72,182.37,561783.0,179.782,180.2759,179.5054,180.1475,561783.0
2024-12-16 10:00:00,182.43,182.83,182.35,182.53,612139.0,180.2068,180.6019,180.1278,180.3056,612139.0
2024-12-16 10:30:00,182.53,182.78,182.51,182.66,232566.0,180.3056,180.5525,180.2858,180.434,232566.0
2024-12-16 11:00:00,182.67,182.67,182.25,182.36,243357.0,180.4439,180.4439,180.029,180.1376,243357.0
2024-12-16 11:30:00,182.36,182.41,182.26,182.29,138407.0,180.1376,180.187,180.0389,180.0685,138407.0
2024-12-16 12:00:00,182.3,182.48,182.23,182.35,100590.0,180.0784,180.2562,180.0092,180.1278,100590.0
2024-12-16 12:30:00,182.34,182.36,182.21,182.28,135084.0,180.1179,180.1376,179.9895,180.0586,135084.0
2024-12-16 13:00:00,182.28,182.34,182.2,182.29,161506.0,180.0586,180.1179,179.9796,180.0685,161506.0
2024-12-16 13:30:00,182.28,182.33,182.2,182.25,180158.0,180.0586,180.108,179.9796,180.029,180158.0
2024-12-16 14:00:00,182.24,182.27,181.95,181.96,218993.0,180.0191,180.0487,179.7326,179.7425,218993.0
2024-12-16 14:30:00,181.97,182.11,181.9,182.09,244598.0,179.7524,179.8907,179.6832,179.8709,244598.0
2024-12-16 15:00:00,182.08,182.09,181.77,181.78,292824.0,179.861,179.8709,179.5548,179.5647,292824.0
2024-12-16 15:30:00,181.78,181.79,181.38,181.53,604993.0,179.5647,179.5746,179.1696,179.3178,604993.0
2024-12-17 09:30:00,180.91,181.31,180.56,181.11,874059.0,178.7053,179.1004,178.3596,178.9029,874059.0
2024-12-17 10:00:00,181.1,181.1,180.49,180.64,598219.0,178.893,178.893,178.2904,178.4386,598219.0
2024-12-17 10:30:00,180.63,180.67,180.39,180.51,498616.0,178.4287,178.4682,178.1916,178.3102,498616.0
2024-12-17 11:00:00,180.5,180.76,180.4,180.48,660715.0,178.3003,178.5571,178.2015,178.2805,660715.0
2024-12-17 11:30:00,180.47,180.71,180.45,180.71,390407.0,178.2707,178.5077,178.2509,178.5077,390407.0
2024-12-17 12:00:00,180.72,180.74,180.4,180.42,235821.0,178.5176,178.5374,178.2015,178.2213,235821.0
2024-12-17 12:30:00,180.41,180.58,180.39,180.56,154995.0,178.2114,178.3793,178.1916,178.3596,154995.0
2024-12-17 13:00:00,180.56,180.61,180.31,180.39,189473.0,178.3596,178.409,178.1126,178.1916,189473.0
2024-12-17 13:30:00,180.39,180.45,180.3,180.42,213315.0,178.1916,178.2509,178.1027,178.2213,213315.0
2024-12-17 14:00:00,180.43,180.44,180.17,180.17,545729.0,178.2312,178.241,177.9743,177.9743,545729.0
2024-12-17 14:30:00,180.17,180.17,179.94,180.02,350871.0,177.9743,177.9743,177.7471,177.8262,350871.0
2024-12-17 15:00:00,180.02,180.03,179.84,179.9,292421.0,177.8262,177.836,177.6483,177.7076,292421.0
2024-12-17 15:30:00,179.91,180.37,179.86,180.12,786646.0,177.7175,178.1719,177.6681,177.9249,786646.0
2024-12-18 09:30:00,180.36,180.57,179.83,180.27,1464447.0,178.162,178.3694,177.6385,178.0731,1464447.0
2024-12-18 10:00:00,180.28,180.35,180.11,180.21,383800.0,178.083,178.1521,177.9151,178.0138,383800.0
2024-12-18 10:30:00,180.21,180.5,180.18,180.45,261215.0,178.0138,178.3003,177.9842,178.2509,261215.0
2024-12-18 11:00:00,180.45,180.51,180.12,180.32,291605.0,178.2509,178.3102,177.9249,178.1225,291605.0
2024-12-18 11:30:00,180.32,180.37,180.25,180.31,175149.0,178.1225,178.1719,178.0533,178.1126,175149.0
2024-12-18 12:00:00,180.29,180.47,180.15,180.3,150771.0,178.0929,178.2707,177.9546,178.1027,150771.0
2024-12-18 12:30:00,180.29,180.33,180.07,180.16,109571.0,178.0929,178.1324,177.8755,177.9644,109571.0
2024-12-18 13:00:00,180.16,180.17,180.01,180.07,186922.0,177.9644,177.9743,177.8163,177.8755,186922.0
2024-12-18 13:30:00,180.06,180.24,180.03,180.21,236442.0,177.8657,178.0435,177.836,178.0138,236442.0
2024-12-18 14:00:00,180.2,180.22,178.32,178.33,1362909.0,178.004,178.0237,176.1469,176.1567,1362909.0
2024-12-18 14:30:00,178.36,178.73,177.17,177.26,1030771.0,176.1864,176.5519,175.0109,175.0998,1030771.0
2024-12-18 15:00:00,177.28,177.51,176.59,176.68,1513246.0,175.1195,175.3467,174.438,174.5269,1513246.0
2024-12-18 15:30:00,176.72,176.81,174.66,174.73,1673168.0,174.5664,174.6553,172.5315,172.6006,1673168.0
2024-12-19 09:30:00,175.7,176.61,175.46,175.58,1079931.0,173.5588,174.4577,173.3217,173.4403,1079931.0
2024-12-19 10:00:00,175.57,175.62,174.81,174.83,775445.0,173.4304,173.4798,172.6796,172.6994,775445.0
2024-12-19 10:30:00,174.81,175.17,174.6,174.84,735655.0,172.6796,173.0353,172.4722,172.7093,735655.0
2024-12-19 11:00:00,174.82,175.15,174.42,175.13,679436.0,172.6895,173.0155,172.2944,172.9957,679436.0
2024-12-19 11:30:00,175.12,175.27,174.87,174.92,528615.0,172.9859,173.134,172.7389,172.7883,528615.0
2024-12-19 12:00:00,174.9,175.01,174.64,174.67,507577.0,172.7685,172.8772,172.5117,172.5414,507577.0
2024-12-19 12:30:00,174.68,174.77,174.42,174.69,499889.0,172.5512,172.6401,172.2944,172.5611,499889.0
2024-12-19 13:00:00,174.68,175.07,174.31,175.06,334310.0,172.5512,172.9365,172.1857,172.9266,334310.0
2024-12-19 13:30:00,175.04,175.47,174.93,175.46,230070.0,172.9068,173.3316,172.7982,173.3217,230070.0
2024-12-19 14:00:00,175.45,175.46,174.88,175.03,301169.0,173.3118,173.3217,172.7488,172.897,301169.0
2024-12-19 14:30:00,175.04,175.06,174.68,174.69,411462.0,172.9068,172.9266,172.5512,172.5611,411462.0
2024-12-19 15:00:00,174.7,175.06,174.59,174.93,571289.0,172.571,172.9266,172.4623,172.7982,571289.0
2024-12-19 15:30:00,174.93,175.07,174.17,174.21,1013133.0,172.7982,172.9365,172.0474,172.087,1013133.0
2024-12-20 09:30:00,173.96,175.18,173.69,174.57,1753064.0,171.84,173.0451,171.5733,172.4426,1753064.0
2024-12-20 10:00:00,174.58,175.51,174.34,175.47,929190.0,172.4524,173.3711,172.2154,173.3316,929190.0
2024-12-20 10:30:00,175.43,176.07,175.42,175.84,501517.0,173.2921,173.9243,173.2822,173.6971,501517.0
2024-12-20 11:00:00,175.84,176.91,175.81,176.91,593674.0,173.6971,174.7541,173.6675,174.7541,593674.0
2024-12-20 11:30:00,176.91,177.61,176.87,177.51,780549.0,174.7541,175.4455,174.7145,175.3467,780549.0
2024-12-20 12:00:00,177.52,177.77,177.36,177.73,1083943.0,175.3566,175.6036,175.1986,175.5641,1083943.0
2024-12-20 12:30:00,177.71,177.76,177.26,177.56,235073.0,175.5443,175.5937,175.0998,175.3961,235073.0
2024-12-20 13:00:00,177.57,177.57,176.78,176.79,275806.0,175.406,175.406,174.6256,174.6355,275806.0
2024-12-20 13:30:00,176.8,177.1,176.69,176.78,170405.0,174.6454,174.9417,174.5367,174.6256,170405.0
2024-12-20 14:00:00,176.77,177.12,176.68,177.1,223888.0,174.6158,174.9615,174.5269,174.9417,223888.0
2024-12-20 14:30:00,177.09,177.31,176.84,176.88,329333.0,174.9319,175.1492,174.6849,174.7244,329333.0
2024-12-20 15:00:00,176.88,176.98,176.6,176.73,324555.0,174.7244,174.8232,174.4478,174.5762,324555.0
2024-12-20 15:30:00,176.73,177.0,176.3,176.65,884050.0,174.5762,174.843,174.1515,174.4972,884050.0
2024-12-23 09:30:00,175.41,175.85,174.94,175.07,924610.0,173.8814,174.3176,173.4155,173.5444,924610.0
2024-12-23 10:00:00,175.15,175.21,174.73,175.11,631066.0,173.6237,173.6832,173.2073,173.584,631066.0
2024-12-23 10:30:00,175.13,175.29,174.71,174.75,520438.0,173.6039,173.7625,173.1875,173.2272,520438.0
2024-12-23 11:00:00,174.75,175.18,174.72,175.11,410400.0,173.2272,173.6534,173.1974,173.584,410400.0
2024-12-23 11:30:00,175.11,175.65,175.03,175.65,410217.0,173.584,174.1193,173.5047,174.1193,410217.0
2024-12-23 12:00:00,175.63,175.74,175.32,175.54,708810.0,174.0995,174.2085,173.7922,174.0103,708810.0
2024-12-23 12:30:00,175.53,175.76,175.38,175.63,374264.0,174.0004,174.2284,173.8517,174.0995,374264.0
2024-12-23 13:00:00,175.65,175.88,175.59,175.87,327369.0,174.1193,174.3473,174.0598,174.3374,327369.0
2024-12-23 13:30:00,175.86,175.97,175.75,175.89,239573.0,174.3275,174.4365,174.2184,174.3572,239573.0
2024-12-23 14:00:00,175.89,176.0,175.82,175.87,391927.0,174.3572,174.4663,174.2878,174.3374,391927.0
2024-12-23 14:30:00,175.88,175.93,175.7,175.76,340225.0,174.3473,174.3969,174.1689,174.2284,340225.0
2024-12-23 15:00:00,175.76,176.02,175.62,175.97,474570.0,174.2284,174.4861,174.0896,174.4365,474570.0
2024-12-23 15:30:00,175.97,176.44,175.91,176.28,609828.0,174.4365,174.9024,174.3771,174.7438,609828.0
2024-12-24 09:30:00,176.37,176.42,176.04,176.23,395019.0,174.833,174.8826,174.5059,174.6943,395019.0
2024-12-24 10:00:00,176.24,176.81,176.24,176.75,237103.0,174.7042,175.2692,174.7042,175.2097,237103.0
2024-12-24 10:30:00,176.75,177.04,176.71,176.91,301869.0,175.2097,175.4972,175.1701,175.3683,301869.0
2024-12-24 11:00:00,176.91,177.02,176.72,176.87,160193.0,175.3683,175.4774,175.18,175.3287,160193.0
2024-12-24 11:30:00,176.87,177.13,176.86,176.94,154762.0,175.3287,175.5864,175.3188,175.3981,154762.0
2024-12-24 12:00:00,176.96,177.38,176.91,177.33,140855.0,175.4179,175.8342,175.3683,175.7847,140855.0
2024-12-24 12:30:00,177.32,177.7,177.09,177.62,365917.0,175.7748,176.1515,175.5468,176.0722,365917.0
2024-12-26 09:30:00,176.95,177.45,176.81,177.41,499541.0,175.408,175.9036,175.2692,175.864,499541.0
2024-12-26 10:00:00,177.41,177.64,177.32,177.5,215058.0,175.864,176.092,175.7748,175.9532,215058.0
2024-12-26 10:30:00,177.51,177.81,177.36,177.79,158058.0,175.9631,176.2605,175.8144,176.2407,158058.0
2024-12-26 11:00:00,177.8,177.98,177.73,177.87,184381.0,176.2506,176.429,176.1812,176.32,184381.0
2024-12-26 11:30:00,177.86,178.15,177.85,178.11,157145.0,176.3101,176.5975,176.3001,176.5579,157145.0
2024-12-26 12:00:00,178.12,178.12,177.87,177.87,211321.0,176.5678,176.5678,176.32,176.32,211321.0
2024-12-26 12:30:00,177.88,177.98,177.64,177.75,162609.0,176.3299,176.429,176.092,176.201,162609.0
2024-12-26 13:00:00,177.75,177.98,177.71,177.93,122124.0,176.201,176.429,176.1614,176.3795,122124.0
2024-12-26 13:30:00,177.92,177.93,177.67,177.86,157070.0,176.3695,176.3795,176.1217,176.3101,157070.0
2024-12-26 14:00:00,177.83,177.84,177.69,177.74,198753.0,176.2803,176.2902,176.1415,176.1911,198753.0
2024-12-26 14:30:00,177.75,177.89,177.72,177.86,109905.0,176.201,176.3398,176.1713,176.3101,109905.0
2024-12-26 15:00:00,177.84,177.92,177.73,177.86,171939.0,176.2902,176.3695,176.1812,176.3101,171939.0
2024-12-26 15:30:00,177.85,178.07,177.75,177.91,344141.0,176.3001,176.5182,176.201,176.3596,344141.0
2024-12-27 09:30:00,177.0,177.99,176.63,177.78,821987.0,175.4576,176.4389,175.0908,176.2308,821987.0
2024-12-27 10:00:00,177.81,177.85,176.65,176.68,580652.0,176.2605,176.3001,175.1106,175.1403,580652.0
2024-12-27 10:30:00,176.66,177.13,176.53,176.89,205560.0,175.1205,175.5864,174.9917,175.3485,205560.0
2024-12-27 11:00:00,176.88,176.88,176.4,176.82,213361.0,175.3386,175.3386,174.8628,175.2791,213361.0
2024-12-27 11:30:00,176.81,176.95,176.09,176.17,246646.0,175.2692,175.408,174.5555,174.6348,246646.0
2024-12-27 12:00:00,176.15,176.23,175.89,176.02,180988.0,174.615,174.6943,174.3572,174.4861,180988.0
2024-12-27 12:30:00,176.01,176.2,175.79,176.03,179284.0,174.4762,174.6645,174.2581,174.496,179284.0
2024-12-27 13:00:00,176.03,176.28,176.03,176.16,133038.0,174.496,174.7438,174.496,174.6249,133038.0
2024-12-27 13:30:00,176.16,176.51,176.11,176.49,135892.0,174.6249,174.9718,174.5753,174.952,135892.0
2024-12-27 14:00:00,176.47,176.83,176.4,176.66,234332.0,174.9322,175.289,174.8628,175.1205,234332.0
2024-12-27 14:30:00,176.67,177.11,176.56,177.02,673259.0,175.1304,175.5666,175.0214,175.4774,673259.0
2024-12-27 15:00:00,177.03,177.03,176.33,176.42,178544.0,175.4873,175.4873,174.7934,174.8826,178544.0
2024-12-27 15:30:00,176.38,176.85,176.09,176.71,444617.0,174.843,175.3089,174.5555,175.1701,444617.0
2024-12-30 09:30:00,175.25,175.37,173.83,173.85,701440.0,173.7228,173.8418,172.3152,172.335,701440.0
2024-12-30 10:00:00,173.84,174.16,173.57,173.68,381245.0,172.3251,172.6423,172.0574,172.1665,381245.0
2024-12-30 10:30:00,173.66,174.3,173.61,174.3,536674.0,172.1467,172.7811,172.0971,172.7811,536674.0
2024-12-30 11:00:00,174.27,174.8,174.18,174.7,190488.0,172.7513,173.2767,172.6621,173.1776,190488.0
2024-12-30 11:30:00,174.72,175.16,174.68,174.99,195165.0,173.1974,173.6336,173.1578,173.4651,195165.0
2024-12-30 12:00:00,174.94,175.38,174.94,175.28,158546.0,173.4155,173.8517,173.4155,173.7525,158546.0
2024-12-30 12:30:00,175.27,175.49,175.02,175.4,197553.0,173.7426,173.9607,173.4948,173.8715,197553.0
2024-12-30 13:00:00,175.36,175.61,175.16,175.31,247288.0,173.8318,174.0797,173.6336,173.7823,247288.0
2024-12-30 13:30:00,175.29,175.55,175.25,175.44,113826.0,173.7625,174.0202,173.7228,173.9111,113826.0
2024-12-30 14:00:00,175.45,175.52,174.96,175.19,260821.0,173.9211,173.9905,173.4353,173.6633,260821.0
2024-12-30 14:30:00,175.21,175.39,175.15,175.32,279282.0,173.6832,173.8616,173.6237,173.7922,279282.0
2024-12-30 15:00:00,175.29,175.49,175.1,175.11,347878.0,173.7625,173.9607,173.5741,173.584,347878.0
2024-12-30 15:30:00,175.14,175.43,174.83,174.9,668417.0,173.6138,173.9012,173.3065,173.3759,668417.0
2024-12-31 09:30:00,175.53,175.91,175.35,175.77,520325.0,174.0004,174.3771,173.8219,174.2383,520325.0
2024-12-31 10:00:00,175.76,176.07,175.46,175.79,377134.0,174.2284,174.5357,173.931,174.2581,377134.0
2024-12-31 10:30:00,175.76,175.85,175.49,175.56,292140.0,174.2284,174.3176,173.9607,174.0301,292140.0
2024-12-31 11:00:00,175.55,175.58,175.15,175.18,284579.0,174.0202,174.0499,173.6237,173.6534,284579.0
2024-12-31 11:30:00,175.17,175.25,174.93,174.97,320418.0,173.6435,173.7228,173.4056,173.4452,320418.0
2024-12-31 12:00:00,174.97,175.03,174.64,174.69,337401.0,173.4452,173.5047,173.1181,173.1677,337401.0
2024-12-31 12:30:00,174.68,175.21,174.55,175.2,219167.0,173.1578,173.6832,173.0289,173.6732,219167.0
2024-12-31 13:00:00,175.19,175.28,174.55,174.62,197259.0,173.6633,173.7525,173.0289,173.0983,197259.0
2024-12-31 13:30:00,174.61,175.16,174.6,174.84,145389.0,173.0884,173.6336,173.0785,173.3164,145389.0
2024-12-31 14:00:00,174.83,175.15,174.63,174.75,237801.0,173.3065,173.6237,173.1082,173.2272,237801.0
2024-12-31 14:30:00,174.75,175.02,174.6,175.02,308495.0,173.2272,173.4948,173.0785,173.4948,308495.0
2024-12-31 15:00:00,175.01,175.24,174.76,175.19,334650.0,173.4849,173.7129,173.2371,173.6633,334650.0
2024-12-31 15:30:00,175.21,175.3,174.8,175.23,1020215.0,173.6832,173.7724,173.2767,173.703,1020215.0
2025-01-02 09:30:00,176.32,176.68,175.94,176.55,1140990.0,174.7835,175.1403,174.4068,175.0115,1140990.0
2025-01-02 10:00:00,176.63,176.63,175.78,175.9,412041.0,175.0908,175.0908,174.2482,174.3671,412041.0
2025-01-02 10:30:00,175.88,176.19,175.68,175.86,436782.0,174.3473,174.6546,174.1491,174.3275,436782.0
2025-01-02 11:00:00,175.87,175.92,175.21,175.73,370333.0,174.3374,174.387,173.6832,174.1986,370333.0
2025-01-02 11:30:00,175.73,176.06,175.61,175.72,299562.0,174.1986,174.5257,174.0797,174.1887,299562.0
2025-01-02 12:00:00,175.73,175.96,175.03,175.1,197342.0,174.1986,174.4266,173.5047,173.5741,197342.0
2025-01-02 12:30:00,175.08,175.08,174.38,174.8,506615.0,173.5543,173.5543,172.8604,173.2767,506615.0
2025-01-02 13:00:00,174.77,174.78,174.21,174.41,311192.0,173.247,173.2569,172.6919,172.8901,311192.0
2025-01-02 13:30:00,174.39,174.39,173.91,174.26,266986.0,172.8703,172.8703,172.3945,172.7414,266986.0
2025-01-02 14:00:00,174.26,174.58,174.11,174.56,227350.0,172.7414,173.0586,172.5927,173.0388,227350.0
2025-01-02 14:30:00,174.56,174.66,174.16,174.17,233408.0,173.0388,173.1379,172.6423,172.6522,233408.0
2025-01-02 15:00:00,174.2,174.93,174.2,174.81,378308.0,172.682,173.4056,172.682,173.2866,378308.0
2025-01-02 15:30:00,174.85,175.04,174.53,174.71,490171.0,173.3263,173.5146,173.0091,173.1875,490171.0
2025-01-03 09:30:00,175.25,175.52,174.58,174.67,726606.0,173.7228,173.9905,173.0586,173.1479,726606.0
2025-01-03 10:00:00,174.66,175.61,174.62,175.61,352969.0,173.1379,174.0797,173.0983,174.0797,352969.0
2025-01-03 10:30:00,175.6,175.84,175.49,175.82,377628.0,174.0698,174.3077,173.9607,174.2878,377628.0
2025-01-03 11:00:00,175.81,175.94,175.43,175.67,218956.0,174.2779,174.4068,173.9012,174.1391,218956.0
2025-01-03 11:30:00,175.68,176.06,175.67,175.93,163797.0,174.1491,174.5257,174.1391,174.3969,163797.0
2025-01-03 12:00:00,175.95,176.21,175.94,175.95,141817.0,174.4167,174.6744,174.4068,174.4167,141817.0
2025-01-03 12:30:00,175.97,176.05,175.83,176.0,195858.0,174.4365,174.5158,174.2978,174.4663,195858.0
2025-01-03 13:00:00,176.0,176.29,175.87,176.27,137610.0,174.4663,174.7537,174.3374,174.7339,137610.0
2025-01-03 13:30:00,176.29,176.33,176.18,176.24,159608.0,174.7537,174.7934,174.6447,174.7042,159608.0
2025-01-03 14:00:00,176.24,176.45,176.21,176.4,243003.0,174.7042,174.9123,174.6744,174.8628,243003.0
2025-01-03 14:30:00,176.41,176.59,176.34,176.38,168568.0,174.8727,175.0511,174.8033,174.843,168568.0
2025-01-03 15:00:00,176.37,176.53,176.24,176.5,186912.0,174.833,174.9917,174.7042,174.9619,186912.0
2025-01-03 15:30:00,176.49,176.5,176.12,176.33,613468.0,174.952,174.9619,174.5852,174.7934,613468.0
2025-01-06 09:30:00,177.13,177.83,176.94,177.63,622082.0,175.5864,176.2803,175.3981,176.0821,622082.0
2025-01-06 10:00:00,177.64,177.93,177.37,177.51,547357.0,176.092,176.3795,175.8243,175.9631,547357.0
2025-01-06 10:30:00,177.53,177.59,177.22,177.38,651128.0,175.9829,176.0424,175.6756,175.8342,651128.0
2025-01-06 11:00:00,177.39,177.74,177.17,177.65,966133.0,175.8442,176.1911,175.6261,176.1019,966133.0
2025-01-06 11:30:00,177.65,177.96,177.65,177.94,445056.0,176.1019,176.4092,176.1019,176.3894,445056.0
2025-01-06 12:00:00,177.94,177.94,177.56,177.59,346579.0,176.3894,176.3894,176.0127,176.0424,346579.0
2025-01-06 12:30:00,177.57,177.6,177.27,177.38,366192.0,176.0226,176.0523,175.7252,175.8342,366192.0
2025-01-06 13:00:00,177.38,177.4,177.06,177.22,352598.0,175.8342,175.8541,175.517,175.6756,352598.0
2025-01-06 13:30:00,177.21,177.22,176.8,176.87,364186.0,175.6657,175.6756,175.2593,175.3287,364186.0
2025-01-06 14:00:00,176.87,176.88,176.57,176.59,362076.0,175.3287,175.3386,175.0313,175.0511,362076.0
2025-01-06 14:30:00,176.6,176.71,176.34,176.38,367830.0,175.061,175.1701,174.8033,174.843,367830.0
2025-01-06 15:00:00,176.37,176.43,176.1,176.3,572336.0,174.833,174.8925,174.5654,174.7637,572336.0
2025-01-06 15:30:00,176.3,176.38,175.94,176.23,1076364.0,174.7637,174.843,174.4068,174.6943,1076364.0
2025-01-07 09:30:00,176.81,177.39,176.81,177.32,553931.0,175.2692,175.8442,175.2692,175.7748,553931.0
2025-01-07 10:00:00,177.32,177.32,175.91,176.85,946716.0,175.7748,175.7748,174.3771,175.3089,946716.0
2025-01-07 10:30:00,176.84,177.0,176.11,176.99,910412.0,175.2989,175.4576,174.5753,175.4476,910412.0
2025-01-07 11:00:00,176.99,177.18,176.51,176.74,592866.0,175.4476,175.636,174.9718,175.1998,592866.0
2025-01-07 11:30:00,176.74,176.78,176.11,176.16,511607.0,175.1998,175.2395,174.5753,174.6249,511607.0
2025-01-07 12:00:00,176.21,176.52,176.14,176.29,133529.0,174.6744,174.9817,174.605,174.7537,133529.0
2025-01-07 12:30:00,176.28,176.51,175.98,176.25,200864.0,174.7438,174.9718,174.4464,174.7141,200864.0
2025-01-07 13:00:00,176.25,176.56,176.23,176.56,448587.0,174.7141,175.0214,174.6943,175.0214,448587.0
2025-01-07 13:30:00,176.55,176.57,176.25,176.31,205209.0,175.0115,175.0313,174.7141,174.7736,205209.0
2025-01-07 14:00:00,176.31,176.41,176.13,176.3,284300.0,174.7736,174.8727,174.5951,174.7637,284300.0
2025-01-07 14:30:00,176.29,176.29,175.93,175.96,256740.0,174.7537,174.7537,174.3969,174.4266,256740.0
2025-01-07 15:00:00,175.96,175.97,175.25,175.34,483633.0,174.4266,174.4365,173.7228,173.812,483633.0
2025-01-07 15:30:00,175.33,175.66,175.03,175.59,931887.0,173.8021,174.1292,173.5047,174.0598,931887.0
2025-01-08 09:30:00,175.18,175.35,174.17,174.19,886000.0,173.6534,173.8219,172.6522,172.672,886000.0
2025-01-08 10:00:00,174.18,174.9,174.14,174.3,514552.0,172.6621,173.3759,172.6225,172.7811,514552.0
2025-01-08 10:30:00,174.31,175.12,174.23,175.09,227930.0,172.791,173.5939,172.7117,173.5642,227930.0
2025-01-08 11:00:00,175.1,175.29,174.94,175.15,214085.0,173.5741,173.7625,173.4155,173.6237,214085.0
2025-01-08 11:30:00,175.15,175.62,175.14,175.48,301110.0,173.6237,174.0896,173.6138,173.9508,301110.0
2025-01-08 12:00:00,175.49,175.51,174.71,174.8,280268.0,173.9607,173.9805,173.1875,173.2767,280268.0
2025-01-08 12:30:00,174.8,175.04,174.62,174.97,203428.0,173.2767,173.5146,173.0983,173.4452,203428.0
2025-01-08 13:00:00,174.97,175.53,174.96,175.42,198910.0,173.4452,174.0004,173.4353,173.8913,198910.0
2025-01-08 13:30:00,175.43,175.54,174.87,175.05,401642.0,173.9012,174.0103,173.3461,173.5245,401642.0
2025-01-08 14:00:00,175.08,175.87,174.95,175.83,296535.0,173.5543,174.3374,173.4254,174.2978,296535.0
2025-01-08 14:30:00,175.82,175.82,175.39,175.5,325797.0,174.2878,174.2878,173.8616,173.9706,325797.0
2025-01-08 15:00:00,175.52,175.8,175.42,175.74,605546.0,173.9905,174.268,173.8913,174.2085,605546.0
2025-01-08 15:30:00,175.74,175.95,175.5,175.83,695876.0,174.2085,174.4167,173.9706,174.2978,695876.0
2025-01-10 09:30:00,174.66,174.95,174.26,174.55,1032184.0,173.1379,173.4254,172.7414,173.0289,1032184.0
2025-01-10 10:00:00,174.57,174.57,173.63,174.1,791405.0,173.0487,173.0487,172.1169,172.5828,791405.0
2025-01-10 10:30:00,174.08,174.35,173.72,173.91,465550.0,172.563,172.8306,172.2061,172.3945,465550.0
2025-01-10 11:00:00,173.92,173.95,173.43,173.5,679763.0,172.4044,172.4341,171.9187,171.9881,679763.0
2025-01-10 11:30:00,173.49,173.67,173.24,173.24,312816.0,171.9781,172.1566,171.7303,171.7303,312816.0
2025-01-10 12:00:00,173.23,173.32,173.07,173.3,250593.0,171.7204,171.8096,171.5618,171.7898,250593.0
2025-01-10 12:30:00,173.3,173.58,173.23,173.55,153957.0,171.7898,172.0674,171.7204,172.0376,153957.0
2025-01-10 13:00:00,173.51,174.13,173.41,173.95,274816.0,171.998,172.6126,171.8988,172.4341,274816.0
2025-01-10 13:30:00,173.96,174.23,173.8,174.2,232663.0,172.444,172.7117,172.2854,172.682,232663.0
2025-01-10 14:00:00,174.21,174.22,173.57,173.89,349184.0,172.6919,172.7018,172.0574,172.3747,349184.0
2025-01-10 14:30:00,173.87,173.87,173.49,173.71,204352.0,172.3548,172.3548,171.9781,172.1962,204352.0
2025-01-10 15:00:00,173.7,173.76,173.1,173.3,336890.0,172.1863,172.2458,171.5915,171.7898,336890.0
2025-01-10 15:30:00,173.24,173.49,173.11,173.23,679380.0,171.7303,171.9781,171.6015,171.7204,679380.0
2025-01-13 09:30:00,172.56,173.52,172.38,173.48,1380269.0,171.0562,172.0079,170.8778,171.9682,1380269.0
2025-01-13 10:00:00,173.46,173.65,173.06,173.11,1068217.0,171.9484,172.1367,171.5519,171.6015,1068217.0
2025-01-13 10:30:00,173.13,173.91,173.11,173.71,1015918.0,171.6213,172.3945,171.6015,172.1962,1015918.0
2025-01-13 11:00:00,173.72,173.77,173.37,173.53,314869.0,172.2061,172.2557,171.8592,172.0178,314869.0
2025-01-13 11:30:00,173.52,173.65,173.07,173.07,325063.0,172.0079,172.1367,171.5618,171.5618,325063.0
2025-01-13 12:00:00,173.09,173.67,173.05,173.58,198833.0,171.5816,172.1566,171.542,172.0674,198833.0
2025-01-13 12:30:00,173.56,173.92,173.42,173.92,301292.0,172.0475,172.4044,171.9088,172.4044,301292.0
2025-01-13 13:00:00,173.91,174.08,173.75,174.08,312648.0,172.3945,172.563,172.2359,172.563,312648.0
2025-01-13 13:30:00,174.08,174.33,174.05,174.29,270833.0,172.563,172.8108,172.5333,172.7712,270833.0
2025-01-13 14:00:00,174.27,174.48,174.12,174.45,377575.0,172.7513,172.9595,172.6027,172.9298,377575.0
2025-01-13 14:30:00,174.44,174.61,174.26,174.47,192395.0,172.9199,173.0884,172.7414,172.9496,192395.0
2025-01-13 15:00:00,174.47,174.59,174.31,174.43,214091.0,172.9496,173.0686,172.791,172.91,214091.0
2025-01-13 15:30:00,174.43,174.72,174.26,174.67,492689.0,172.91,173.1974,172.7414,173.1479,492689.0
2025-01-14 09:30:00,175.43,175.78,175.19,175.28,970217.0,173.9012,174.2482,173.6633,173.7525,970217.0
2025-01-14 10:00:00,175.29,175.85,175.29,175.7,529752.0,173.7625,174.3176,173.7625,174.1689,529752.0
2025-01-14 10:30:00,175.71,175.99,175.62,175.69,479668.0,174.1788,174.4564,174.0896,174.159,479668.0
2025-01-14 11:00:00,175.69,175.69,175.15,175.29,363619.0,174.159,174.159,173.6237,173.7625,363619.0
2025-01-14 11:30:00,175.27,175.36,174.76,174.77,413894.0,173.7426,173.8318,173.2371,173.247,413894.0
2025-01-14 12:00:00,174.74,175.1,174.7,174.97,634743.0,173.2172,173.5741,173.1776,173.4452,634743.0
2025-01-14 12:30:00,174.96,175.36,174.75,175.34,223706.0,173.4353,173.8318,173.2272,173.812,223706.0
2025-01-14 13:00:00,175.32,175.89,175.29,175.84,252286.0,173.7922,174.3572,173.7625,174.3077,252286.0
2025-01-14 13:30:00,175.84,176.28,175.8,176.2,400978.0,174.3077,174.7438,174.268,174.6645,400978.0
2025-01-14 14:00:00,176.19,176.24,176.01,176.06,221688.0,174.6546,174.7042,174.4762,174.5257,221688.0
2025-01-14 14:30:00,176.06,176.29,175.59,175.66,466079.0,174.5257,174.7537,174.0598,174.1292,466079.0
2025-01-14 15:00:00,175.65,175.88,175.29,175.84,399051.0,174.1193,174.3473,173.7625,174.3077,399051.0
2025-01-14 15:30:00,175.84,176.16,175.63,176.1,1142842.0,174.3077,174.6249,174.0995,174.5654,1142842.0
2025-01-15 09:30:00,178.73,179.01,178.39,178.68,951961.0,177.1725,177.45,176.8354,177.1229,951961.0
2025-01-15 10:00:00,178.69,178.7,178.33,178.35,483882.0,177.1328,177.1427,176.776,176.7958,483882.0
2025-01-15 10:30:00,178.35,178.45,177.72,177.84,1341539.0,176.7958,176.8949,176.1713,176.2902,1341539.0
2025-01-15 11:00:00,177.84,178.02,177.54,177.62,815569.0,176.2902,176.4687,175.9928,176.0722,815569.0
2025-01-15 11:30:00,177.62,177.62,177.28,177.5,814313.0,176.0722,176.0722,175.7351,175.9532,814313.0
2025-01-15 12:00:00,177.5,177.79,177.46,177.62,577907.0,175.9532,176.2407,175.9135,176.0722,577907.0
2025-01-15 12:30:00,177.62,177.81,177.56,177.6,190433.0,176.0722,176.2605,176.0127,176.0523,190433.0
2025-01-15 13:00:00,177.6,177.83,177.57,177.83,181940.0,176.0523,176.2803,176.0226,176.2803,181940.0
2025-01-15 13:30:00,177.83,178.03,177.81,178.0,586370.0,176.2803,176.4786,176.2605,176.4488,586370.0
2025-01-15 14:00:00,178.0,178.04,177.85,178.03,270866.0,176.4488,176.4885,176.3001,176.4786,270866.0
2025-01-15 14:30:00,178.05,178.27,178.04,178.11,274071.0,176.4984,176.7165,176.4885,176.5579,274071.0
2025-01-15 15:00:00,178.11,178.25,178.07,178.16,323135.0,176.5579,176.6967,176.5182,176.6074,323135.0
2025-01-15 15:30:00,178.17,178.17,177.73,177.76,1178504.0,176.6174,176.6174,176.1812,176.2109,1178504.0
2025-01-16 09:30:00,177.92,178.21,177.47,177.51,505305.0,176.3695,176.657,175.9235,175.9631,505305.0
2025-01-16 10:00:00,177.51,178.01,177.37,177.95,549868.0,175.9631,176.4588,175.8243,176.3993,549868.0
2025-01-16 10:30:00,177.93,178.53,177.9,178.5,320289.0,176.3795,176.9742,176.3497,176.9445,320289.0
2025-01-16 11:00:00,178.5,178.83,178.39,178.83,351041.0,176.9445,177.2716,176.8354,177.2716,351041.0
2025-01-16 11:30:00,178.82,179.04,178.62,179.02,480763.0,177.2617,177.4798,177.0634,177.46,480763.0
2025-01-16 12:00:00,179.01,179.11,178.87,179.03,164546.0,177.45,177.5492,177.3113,177.4699,164546.0
2025-01-16 12:30:00,179.03,179.04,178.74,178.82,217257.0,177.4699,177.4798,177.1824,177.2617,217257.0
2025-01-16 13:00:00,178.8,179.02,178.75,178.89,102311.0,177.2419,177.46,177.1923,177.3311,102311.0
2025-01-16 13:30:00,178.87,178.95,178.64,178.67,213146.0,177.3113,177.3906,177.0833,177.113,213146.0
2025-01-16 14:00:00,178.67,178.98,178.61,178.96,137064.0,177.113,177.4203,177.0535,177.4005,137064.0
2025-01-16 14:30:00,178.97,179.04,178.86,178.96,266539.0,177.4104,177.4798,177.3013,177.4005,266539.0
2025-01-16 15:00:00,178.97,179.05,178.85,178.89,234856.0,177.4104,177.4897,177.2914,177.3311,234856.0
2025-01-16 15:30:00,178.9,179.43,178.89,179.19,660939.0,177.341,177.8664,177.3311,177.6285,660939.0
2025-01-17 09:30:00,180.09,180.33,179.7,180.1,967170.0,178.5206,178.7585,178.134,178.5305,967170.0
2025-01-17 10:00:00,180.08,180.31,179.98,180.31,630980.0,178.5107,178.7387,178.4116,178.7387,630980.0
2025-01-17 10:30:00,180.31,180.51,180.2,180.45,393748.0,178.7387,178.937,178.6297,178.8775,393748.0
2025-01-17 11:00:00,180.45,180.6,180.3,180.42,464138.0,178.8775,179.0262,178.7288,178.8478,464138.0
2025-01-17 11:30:00,180.44,180.65,180.41,180.56,314861.0,178.8676,179.0757,178.8378,178.9865,314861.0
2025-01-17 12:00:00,180.55,180.68,180.44,180.65,177052.0,178.9766,179.1055,178.8676,179.0757,177052.0
2025-01-17 12:30:00,180.64,180.71,180.47,180.55,132020.0,179.0658,179.1352,178.8973,178.9766,132020.0
2025-01-17 13:00:00,180.54,180.55,180.34,180.36,139479.0,178.9667,178.9766,178.7684,178.7883,139479.0
2025-01-17 13:30:00,180.37,180.44,180.28,180.37,162172.0,178.7982,178.8676,178.709,178.7982,162172.0
2025-01-17 14:00:00,180.38,180.44,180.29,180.37,253641.0,178.8081,178.8676,178.7189,178.7982,253641.0
2025-01-17 14:30:00,180.38,180.44,180.19,180.21,165181.0,178.8081,178.8676,178.6198,178.6396,165181.0
2025-01-17 15:00:00,180.19,180.3,180.02,180.25,288938.0,178.6198,178.7288,178.4512,178.6792,288938.0
2025-01-17 15:30:00,180.25,180.36,180.03,180.06,399406.0,178.6792,178.7883,178.4611,178.4909,399406.0
2025-01-21 09:30:00,180.91,182.1,180.91,181.74,1168176.0,179.3335,180.5131,179.3335,180.1562,1168176.0
2025-01-21 10:00:00,181.73,181.77,181.3,181.67,833330.0,180.1463,180.186,179.7201,180.0869,833330.0
2025-01-21 10:30:00,181.66,181.78,181.5,181.75,922319.0,180.0769,180.1959,179.9183,180.1662,922319.0
2025-01-21 11:00:00,181.75,182.07,181.59,182.02,238404.0,180.1662,180.4834,180.0076,180.4338,238404.0
2025-01-21 11:30:00,182.01,182.17,181.9,182.0,335767.0,180.4239,180.5825,180.3149,180.414,335767.0
2025-01-21 12:00:00,181.99,182.09,181.93,182.06,133101.0,180.4041,180.5032,180.3446,180.4735,133101.0
2025-01-21 12:30:00,182.05,182.2,182.02,182.08,660411.0,180.4635,180.6122,180.4338,180.4933,660411.0
2025-01-21 13:00:00,182.06,182.13,181.93,182.03,280972.0,180.4735,180.5428,180.3446,180.4437,280972.0
2025-01-21 13:30:00,182.03,182.1,181.92,182.06,343033.0,180.4437,180.5131,180.3347,180.4735,343033.0
2025-01-21 14:00:00,182.06,182.13,181.94,181.96,235144.0,180.4735,180.5428,180.3545,180.3743,235144.0
2025-01-21 14:30:00,181.96,181.98,181.85,181.96,213951.0,180.3743,180.3942,180.2653,180.3743,213951.0
2025-01-21 15:00:00,181.92,182.07,181.88,182.04,236169.0,180.3347,180.4834,180.295,180.4536,236169.0
2025-01-21 15:30:00,182.05,182.21,181.82,182.18,796069.0,180.4635,180.6222,180.2356,180.5924,796069.0
2025-01-22 09:30:00,182.28,182.4,181.65,181.86,1433963.0,180.6915,180.8105,180.067,180.2752,1433963.0
2025-01-22 10:00:00,181.89,182.17,181.8,181.98,662782.0,180.3049,180.5825,180.2157,180.3942,662782.0
2025-01-22 10:30:00,182.0,182.01,181.76,181.95,426220.0,180.414,180.4239,180.1761,180.3644,426220.0
2025-01-22 11:00:00,181.95,182.08,181.76,182.03,389933.0,180.3644,180.4933,180.1761,180.4437,389933.0
2025-01-22 11:30:00,182.03,182.22,181.99,182.03,367978.0,180.4437,180.6321,180.4041,180.4437,367978.0
2025-01-22 12:00:00,182.02,182.06,181.87,181.87,384158.0,180.4338,180.4735,180.2851,180.2851,384158.0
2025-01-22 12:30:00,181.88,181.99,181.63,181.66,383947.0,180.295,180.4041,180.0472,180.0769,383947.0
2025-01-22 13:00:00,181.66,181.95,181.57,181.9,385943.0,180.0769,180.3644,179.9877,180.3149,385943.0
2025-01-22 13:30:00,181.91,182.04,181.82,181.83,308734.0,180.3248,180.4536,180.2356,180.2455,308734.0
2025-01-22 14:00:00,181.83,181.88,181.73,181.75,328411.0,180.2455,180.295,180.1463,180.1662,328411.0
2025-01-22 14:30:00,181.75,182.04,181.73,181.98,394254.0,180.1662,180.4536,180.1463,180.3942,394254.0
2025-01-22 15:00:00,181.97,182.06,181.85,181.86,528454.0,180.3842,180.4735,180.2653,180.2752,528454.0
2025-01-22 15:30:00,181.85,181.93,181.43,181.46,634980.0,180.2653,180.3446,179.8489,179.8787,634980.0
2025-01-23 09:30:00,181.59,181.75,181.11,181.33,647081.0,180.0076,180.1662,179.5317,179.7498,647081.0
2025-01-23 10:00:00,181.33,181.34,180.88,180.88,321314.0,179.7498,179.7597,179.3037,179.3037,321314.0
2025-01-23 10:30:00,180.88,181.38,180.88,181.32,443881.0,179.3037,179.7994,179.3037,179.7399,443881.0
2025-01-23 11:00:00,181.32,181.92,181.32,181.71,438680.0,179.7399,180.3347,179.7399,180.1265,438680.0
2025-01-23 11:30:00,181.72,181.79,181.62,181.7,308882.0,180.1364,180.2058,180.0373,180.1166,308882.0
2025-01-23 12:00:00,181.69,182.0,181.66,181.98,205461.0,180.1067,180.414,180.0769,180.3942,205461.0
2025-01-23 12:30:00,181.99,182.12,181.93,182.09,252609.0,180.4041,180.5329,180.3446,180.5032,252609.0
2025-01-23 13:00:00,182.1,182.29,182.1,182.17,176081.0,180.5131,180.7015,180.5131,180.5825,176081.0
2025-01-23 13:30:00,182.18,182.21,182.04,182.1,194937.0,180.5924,180.6222,180.4536,180.5131,194937.0
2025-01-23 14:00:00,182.1,182.16,182.02,182.1,137408.0,180.5131,180.5726,180.4338,180.5131,137408.0
2025-01-23 14:30:00,182.08,182.17,182.01,182.06,219360.0,180.4933,180.5825,180.4239,180.4735,219360.0
2025-01-23 15:00:00,182.05,182.17,182.01,182.11,247432.0,180.4635,180.5825,180.4239,180.523,247432.0
2025-01-23 15:30:00,182.11,182.36,182.0,182.35,581779.0,180.523,180.7708,180.414,180.7609,581779.0
2025-01-24 09:30:00,182.11,182.53,181.94,182.15,561352.0,180.523,180.9394,180.3545,180.5627,561352.0
2025-01-24 10:00:00,182.17,182.5,182.01,182.41,627175.0,180.5825,180.9096,180.4239,180.8204,627175.0
2025-01-24 10:30:00,182.43,182.48,182.23,182.33,558152.0,180.8402,180.8898,180.642,180.7411,558152.0
2025-01-24 11:00:00,182.32,182.64,182.3,182.62,479023.0,180.7312,181.0484,180.7114,181.0286,479023.0
2025-01-24 11:30:00,182.62,182.73,182.55,182.64,584157.0,181.0286,181.1376,180.9592,181.0484,584157.0
2025-01-24 12:00:00,182.64,182.85,182.56,182.7,317024.0,181.0484,181.2566,180.9691,181.1079,317024.0
2025-01-24 12:30:00,182.71,182.77,182.44,182.47,328882.0,181.1178,181.1773,180.8501,180.8799,328882.0
2025-01-24 13:00:00,182.46,182.53,182.35,182.39,392606.0,180.87,180.9394,180.7609,180.8006,392606.0
2025-01-24 13:30:00,182.41,182.48,182.22,182.3,648565.0,180.8204,180.8898,180.6321,180.7114,648565.0
2025-01-24 14:00:00,182.29,182.39,182.18,182.25,324367.0,180.7015,180.8006,180.5924,180.6618,324367.0
2025-01-24 14:30:00,182.24,182.35,182.21,182.25,378736.0,180.6519,180.7609,180.6222,180.6618,378736.0
2025-01-24 15:00:00,182.24,182.34,182.04,182.06,370552.0,180.6519,180.751,180.4536,180.4735,370552.0
2025-01-24 15:30:00,182.08,182.21,181.95,182.19,776904.0,180.4933,180.6222,180.3644,180.6023,776904.0
2025-01-27 09:30:00,181.26,182.14,181.15,182.03,2534323.0,179.6804,180.5528,179.5714,180.4437,2534323.0
2025-01-27 10:00:00,182.01,182.05,181.61,181.91,1067895.0,180.4239,180.4635,180.0274,180.3248,1067895.0
2025-01-27 10:30:00,181.89,181.9,181.36,181.38,794987.0,180.3049,180.3149,179.7796,179.7994,794987.0
2025-01-27 11:00:00,181.37,181.56,181.19,181.46,469722.0,179.7895,179.9778,179.611,179.8787,469722.0
2025-01-27 11:30:00,181.45,181.7,181.32,181.43,428536.0,179.8688,180.1166,179.7399,179.8489,428536.0
2025-01-27 12:00:00,181.43,181.97,181.35,181.92,455111.0,179.8489,180.3842,179.7696,180.3347,455111.0
2025-01-27 12:30:00,181.91,181.97,181.53,181.55,654508.0,180.3248,180.3842,179.9481,179.9679,654508.0
2025-01-27 13:00:00,181.55,181.6,181.41,181.44,221438.0,179.9679,180.0175,179.8291,179.8589,221438.0
2025-01-27 13:30:00,181.45,181.58,181.32,181.44,161845.0,179.8688,179.9976,179.7399,179.8589,161845.0
2025-01-27 14:00:00,181.44,181.99,181.44,181.97,343810.0,179.8589,180.4041,179.8589,180.3842,343810.0
2025-01-27 14:30:00,181.97,182.12,181.73,181.74,440538.0,180.3842,180.5329,180.1463,180.1562,440538.0
2025-01-27 15:00:00,181.74,182.04,181.51,181.85,446933.0,180.1562,180.4536,179.9283,180.2653,446933.0
2025-01-27 15:30:00,181.86,182.35,181.74,182.29,804421.0,180.2752,180.7609,180.1562,180.7015,804421.0
2025-01-28 09:30:00,182.3,182.31,181.25,181.42,1344392.0,180.7114,180.7213,179.6705,179.839,1344392.0
2025-01-28 10:00:00,181.41,181.94,181.35,181.86,1483767.0,179.8291,180.3545,179.7696,180.2752,1483767.0
2025-01-28 10:30:00,181.86,182.33,181.8,182.22,691827.0,180.2752,180.7411,180.2157,180.6321,691827.0
2025-01-28 11:00:00,182.22,182.35,181.3,181.37,724055.0,180.6321,180.7609,179.7201,179.7895,724055.0
2025-01-28 11:30:00,181.36,181.44,181.02,181.25,766660.0,179.7796,179.8589,179.4425,179.6705,766660.0
2025-01-28 12:00:00,181.25,181.44,181.15,181.3,740286.0,179.6705,179.8589,179.5714,179.7201,740286.0
2025-01-28 12:30:00,181.31,181.41,181.17,181.33,505101.0,179.73,179.8291,179.5912,179.7498,505101.0
2025-01-28 13:00:00,181.33,181.55,181.29,181.4,312511.0,179.7498,179.9679,179.7102,179.8192,312511.0
2025-01-28 13:30:00,181.41,181.55,181.23,181.23,333169.0,179.8291,179.9679,179.6507,179.6507,333169.0
2025-01-28 14:00:00,181.23,181.26,181.02,181.22,235340.0,179.6507,179.6804,179.4425,179.6408,235340.0
2025-01-28 14:30:00,181.22,181.57,181.21,181.56,577703.0,179.6408,179.9877,179.6309,179.9778,577703.0
2025-01-28 15:00:00,181.56,181.72,181.51,181.61,370090.0,179.9778,180.1364,179.9283,180.0274,370090.0
2025-01-28 15:30:00,181.61,181.72,181.36,181.4,1032424.0,180.0274,180.1364,179.7796,179.8192,1032424.0
2025-01-29 09:30:00,181.42,181.83,181.41,181.77,500692.0,179.839,180.2455,179.8291,180.186,500692.0
2025-01-29 10:00:00,181.78,182.08,181.57,181.68,459102.0,180.1959,180.4933,179.9877,180.0968,459102.0
2025-01-29 10:30:00,181.68,181.94,181.56,181.58,174246.0,180.0968,180.3545,179.9778,179.9976,174246.0
2025-01-29 11:00:00,181.59,181.69,181.51,181.62,306283.0,180.0076,180.1067,179.9283,180.0373,306283.0
2025-01-29 11:30:00,181.62,181.76,181.51,181.57,392346.0,180.0373,180.1761,179.9283,179.9877,392346.0
2025-01-29 12:00:00,181.58,181.83,181.56,181.74,107851.0,179.9976,180.2455,179.9778,180.1562,107851.0
2025-01-29 12:30:00,181.75,181.82,181.53,181.59,230419.0,180.1662,180.2356,179.9481,180.0076,230419.0
2025-01-29 13:00:00,181.59,181.71,181.22,181.7,431817.0,180.0076,180.1265,179.6408,180.1166,431817.0
2025-01-29 13:30:00,181.71,181.73,181.52,181.53,137803.0,180.1265,180.1463,179.9382,179.9481,137803.0
2025-01-29 14:00:00,181.51,181.52,180.47,180.54,436825.0,179.9283,179.9382,178.8973,178.9667,436825.0
2025-01-29 14:30:00,180.53,181.5,180.5,181.15,684036.0,178.9568,179.9183,178.9271,179.5714,684036.0
2025-01-29 15:00:00,181.13,181.4,180.59,181.26,673481.0,179.5516,179.8192,179.0163,179.6804,673481.0
2025-01-29 15:30:00,181.26,181.36,180.75,180.84,785131.0,179.6804,179.7796,179.1749,179.2641,785131.0
2025-01-30 09:30:00,181.84,182.55,181.74,182.34,1294008.0,180.2554,180.9592,180.1562,180.751,1294008.0
2025-01-30 10:00:00,182.36,182.51,182.04,182.08,347789.0,180.7708,180.9195,180.4536,180.4933,347789.0
2025-01-30 10:30:00,182.12,182.57,182.07,182.16,324094.0,180.5329,180.979,180.4834,180.5726,324094.0
2025-01-30 11:00:00,182.16,182.6,182.14,182.59,353895.0,180.5726,181.0088,180.5528,180.9988,353895.0
2025-01-30 11:30:00,182.58,182.65,182.43,182.53,384503.0,180.9889,181.0583,180.8402,180.9394,384503.0
2025-01-30 12:00:00,182.51,182.6,182.13,182.18,222577.0,180.9195,181.0088,180.5428,180.5924,222577.0
2025-01-30 12:30:00,182.19,182.49,182.17,182.45,580960.0,180.6023,180.8997,180.5825,180.8601,580960.0
2025-01-30 13:00:00,182.43,182.88,182.43,182.85,348362.0,180.8402,181.2863,180.8402,181.2566,348362.0
2025-01-30 13:30:00,182.85,183.15,182.84,183.01,183689.0,181.2566,181.554,181.2467,181.4152,183689.0
2025-01-30 14:00:00,183.02,183.04,182.85,182.89,323799.0,181.4251,181.4449,181.2566,181.2962,323799.0
2025-01-30 14:30:00,182.84,182.92,182.79,182.9,146346.0,181.2467,181.326,181.1971,181.3061,146346.0
2025-01-30 15:00:00,182.91,183.16,182.87,183.06,273664.0,181.3161,181.5639,181.2764,181.4647,273664.0
2025-01-30 15:30:00,183.05,183.07,181.49,182.7,1451438.0,181.4548,181.4747,179.9084,181.1079,1451438.0
2025-01-31 09:30:00,182.4,182.65,182.09,182.36,1214328.0,180.8105,181.0583,180.5032,180.7708,1214328.0
2025-01-31 10:00:00,182.34,182.81,182.17,182.78,307795.0,180.751,181.2169,180.5825,181.1872,307795.0
2025-01-31 10:30:00,182.79,182.91,182.66,182.82,656518.0,181.1971,181.3161,181.0682,181.2268,656518.0
2025-01-31 11:00:00,182.84,183.08,182.8,182.9,1096221.0,181.2467,181.4846,181.207,181.3061,1096221.0
2025-01-31 11:30:00,182.9,183.04,182.78,182.85,664960.0,181.3061,181.4449,181.1872,181.2566,664960.0
2025-01-31 12:00:00,182.84,183.12,182.65,183.09,367873.0,181.2467,181.5242,181.0583,181.4945,367873.0
2025-01-31 12:30:00,183.11,183.23,182.99,183.01,502998.0,181.5143,181.6333,181.3954,181.4152,502998.0
2025-01-31 13:00:00,183.02,183.23,182.3,182.34,619721.0,181.4251,181.6333,180.7114,180.751,619721.0
2025-01-31 13:30:00,182.33,182.33,181.66,181.84,684264.0,180.7411,180.7411,180.0769,180.2554,684264.0
2025-01-31 14:00:00,181.83,181.95,181.29,181.78,365191.0,180.2455,180.3644,179.7102,180.1959,365191.0
2025-01-31 14:30:00,181.82,181.97,181.27,181.67,406255.0,180.2356,180.3842,179.6903,180.0869,406255.0
2025-01-31 15:00:00,181.65,181.65,181.04,181.21,362625.0,180.067,180.067,179.4623,179.6309,362625.0
2025-01-31 15:30:00,181.23,181.62,181.1,181.22,598144.0,179.6507,180.0373,179.5218,179.6408,598144.0
2025-02-03 09:30:00,178.86,179.0,177.7,177.93,3278128.0,177.3013,177.4401,176.1515,176.3795,3278128.0
2025-02-03 10:00:00,177.92,180.12,177.7,180.08,1404746.0,176.3695,178.5504,176.1515,178.5107,1404746.0
2025-02-03 10:30:00,180.07,180.66,179.83,180.38,983284.0,178.5008,179.0857,178.2629,178.8081,983284.0
2025-02-03 11:00:00,180.37,180.86,179.78,180.61,948176.0,178.7982,179.2839,178.2133,179.0361,948176.0
2025-02-03 11:30:00,180.62,180.9,180.2,180.33,1080319.0,179.046,179.3236,178.6297,178.7585,1080319.0
2025-02-03 12:00:00,180.34,180.6,180.01,180.31,789990.0,178.7684,179.0262,178.4413,178.7387,789990.0
2025-02-03 12:30:00,180.31,180.36,179.79,180.1,1559725.0,178.7387,178.7883,178.2232,178.5305,1559725.0
2025-02-03 13:00:00,180.08,180.3,179.72,180.18,1379753.0,178.5107,178.7288,178.1539,178.6098,1379753.0
2025-02-03 13:30:00,180.19,180.45,180.12,180.36,916192.0,178.6198,178.8775,178.5504,178.7883,916192.0
2025-02-03 14:00:00,180.35,180.73,180.34,180.59,1063850.0,178.7784,179.155,178.7684,179.0163,1063850.0
2025-02-03 14:30:00,180.59,180.84,180.54,180.71,1091156.0,179.0163,179.2641,178.9667,179.1352,1091156.0
2025-02-03 15:00:00,180.71,180.76,180.27,180.29,727404.0,179.1352,179.1848,178.6991,178.7189,727404.0
2025-02-03 15:30:00,180.3,180.62,180.16,180.21,889431.0,178.7288,179.046,178.59,178.6396,889431.0
2025-02-04 09:30:00,179.86,180.26,179.74,180.1,739843.0,178.2926,178.6891,178.1737,178.5305,739843.0
2025-02-04 10:00:00,180.1,180.79,180.09,180.3,740697.0,178.5305,179.2145,178.5206,178.7288,740697.0
2025-02-04 10:30:00,180.3,180.41,180.13,180.14,684655.0,178.7288,178.8378,178.5603,178.5702,684655.0
2025-02-04 11:00:00,180.15,180.77,180.15,180.76,276870.0,178.5801,179.1947,178.5801,179.1848,276870.0
2025-02-04 11:30:00,180.75,180.81,180.41,180.63,394268.0,179.1749,179.2344,178.8378,179.0559,394268.0
2025-02-04 12:00:00,180.64,180.86,180.27,180.29,238888.0,179.0658,179.2839,178.6991,178.7189,238888.0
2025-02-04 12:30:00,180.31,180.64,180.2,180.63,234355.0,178.7387,179.0658,178.6297,179.0559,234355.0
2025-02-04 13:00:00,180.62,180.65,180.46,180.51,212566.0,179.046,179.0757,178.8874,178.937,212566.0
2025-02-04 13:30:00,180.52,180.55,180.35,180.35,156524.0,178.9469,178.9766,178.7784,178.7784,156524.0
2025-02-04 14:00:00,180.34,180.73,180.33,180.66,187852.0,178.7684,179.155,178.7585,179.0857,187852.0
2025-02-04 14:30:00,180.67,180.76,180.42,180.56,265365.0,179.0956,179.1848,178.8478,178.9865,265365.0
2025-02-04 15:00:00,180.57,180.6,180.34,180.37,331470.0,178.9964,179.0262,178.7684,178.7982,331470.0
2025-02-04 15:30:00,180.37,180.64,180.34,180.39,1191599.0,178.7982,179.0658,178.7684,178.818,1191599.0
2025-02-05 09:30:00,180.9,180.97,180.11,180.3,876770.0,179.3236,179.393,178.5405,178.7288,876770.0
2025-02-05 10:00:00,180.33,180.7,179.72,180.68,453915.0,178.7585,179.1253,178.1539,179.1055,453915.0
2025-02-05 10:30:00,180.66,180.72,180.43,180.64,244212.0,179.0857,179.1451,178.8577,179.0658,244212.0
2025-02-05 11:00:00,180.64,180.81,180.48,180.79,206431.0,179.0658,179.2344,178.9072,179.2145,206431.0
2025-02-05 11:30:00,180.8,181.19,180.79,181.03,238056.0,179.2244,179.611,179.2145,179.4524,238056.0
2025-02-05 12:00:00,181.03,181.12,180.9,180.95,387430.0,179.4524,179.5417,179.3236,179.3731,387430.0
2025-02-05 12:30:00,180.95,181.12,180.93,181.06,229341.0,179.3731,179.5417,179.3533,179.4822,229341.0
2025-02-05 13:00:00,181.06,181.16,181.02,181.11,248271.0,179.4822,179.5813,179.4425,179.5317,248271.0
2025-02-05 13:30:00,181.11,181.44,181.08,181.25,277570.0,179.5317,179.8589,179.502,179.6705,277570.0
2025-02-05 14:00:00,181.24,181.44,181.24,181.38,238407.0,179.6606,179.8589,179.6606,179.7994,238407.0
2025-02-05 14:30:00,181.38,181.39,181.15,181.17,231279.0,179.7994,179.8093,179.5714,179.5912,231279.0
2025-02-05 15:00:00,181.18,181.39,181.14,181.22,260175.0,179.6011,179.8093,179.5615,179.6408,260175.0
2025-02-05 15:30:00,181.23,181.36,181.14,181.29,586476.0,179.6507,179.7796,179.5615,179.7102,586476.0
2025-02-06 09:30:00,182.1,182.1,181.32,181.38,317046.0,180.5131,180.5131,179.7399,179.7994,317046.0
2025-02-06 10:00:00,181.39,181.68,181.33,181.34,574883.0,179.8093,180.0968,179.7498,179.7597,574883.0
2025-02-06 10:30:00,181.34,181.38,181.08,181.12,485226.0,179.7597,179.7994,179.502,179.5417,485226.0
2025-02-06 11:00:00,181.11,181.53,181.09,181.43,317037.0,179.5317,179.9481,179.5119,179.8489,317037.0
2025-02-06 11:30:00,181.43,181.43,181.16,181.2,164130.0,179.8489,179.8489,179.5813,179.621,164130.0
2025-02-06 12:00:00,181.19,181.3,181.12,181.19,140364.0,179.611,179.7201,179.5417,179.611,140364.0
2025-02-06 12:30:00,181.2,181.36,181.11,181.34,129257.0,179.621,179.7796,179.5317,179.7597,129257.0
2025-02-06 13:00:00,181.33,181.38,181.06,181.12,285848.0,179.7498,179.7994,179.4822,179.5417,285848.0
2025-02-06 13:30:00,181.12,181.15,180.82,180.85,228007.0,179.5417,179.5714,179.2443,179.274,228007.0
2025-02-06 14:00:00,180.85,180.97,180.45,180.49,395765.0,179.274,179.393,178.8775,178.9171,395765.0
2025-02-06 14:30:00,180.49,180.56,180.11,180.43,215554.0,178.9171,178.9865,178.5405,178.8577,215554.0
2025-02-06 15:00:00,180.41,180.76,180.37,180.74,382632.0,178.8378,179.1848,178.7982,179.165,382632.0
2025-02-06 15:30:00,180.74,181.14,180.66,181.08,862401.0,179.165,179.5615,179.0857,179.502,862401.0
2025-02-07 09:30:00,181.68,181.79,180.99,181.79,740107.0,180.0968,180.2058,179.4128,180.2058,740107.0
2025-02-07 10:00:00,181.79,181.79,180.95,181.32,525691.0,180.2058,180.2058,179.3731,179.7399,525691.0
2025-02-07 10:30:00,181.28,181.47,180.21,180.67,539501.0,179.7003,179.8886,178.6396,179.0956,539501.0
2025-02-07 11:00:00,180.68,181.09,180.25,180.31,388549.0,179.1055,179.5119,178.6792,178.7387,388549.0
2025-02-07 11:30:00,180.33,180.63,180.16,180.2,803000.0,178.7585,179.0559,178.59,178.6297,803000.0
2025-02-07 12:00:00,180.2,180.66,180.08,180.39,372450.0,178.6297,179.0857,178.5107,178.818,372450.0
2025-02-07 12:30:00,180.38,180.54,180.24,180.37,91895.0,178.8081,178.9667,178.6693,178.7982,91895.0
2025-02-07 13:00:00,180.38,180.82,180.36,180.66,164144.0,178.8081,179.2443,178.7883,179.0857,164144.0
2025-02-07 13:30:00,180.65,180.79,180.18,180.2,313260.0,179.0757,179.2145,178.6098,178.6297,313260.0
2025-02-07 14:00:00,180.2,180.34,180.14,180.18,282492.0,178.6297,178.7684,178.5702,178.6098,282492.0
2025-02-07 14:30:00,180.16,180.47,180.11,180.26,253473.0,178.59,178.8973,178.5405,178.6891,253473.0
2025-02-07 15:00:00,180.26,180.26,179.94,180.04,389181.0,178.6891,178.6891,178.3719,178.4711,389181.0
2025-02-07 15:30:00,180.06,180.39,180.06,180.21,510760.0,178.4909,178.818,178.4909,178.6396,510760.0
2025-02-10 09:30:00,181.03,181.1,180.08,180.29,780249.0,179.4524,179.5218,178.5107,178.7189,780249.0
2025-02-10 10:00:00,180.3,180.6,180.27,180.44,545895.0,178.7288,179.0262,178.6991,178.8676,545895.0
2025-02-10 10:30:00,180.45,180.76,180.38,180.55,458160.0,178.8775,179.1848,178.8081,178.9766,458160.0
2025-02-10 11:00:00,180.56,180.61,180.2,180.3,389470.0,178.9865,179.0361,178.6297,178.7288,389470.0
2025-02-10 11:30:00,180.32,180.5,180.16,180.43,326061.0,178.7486,178.9271,178.59,178.8577,326061.0
2025-02-10 12:00:00,180.43,180.51,180.28,180.36,261944.0,178.8577,178.937,178.709,178.7883,261944.0
2025-02-10 12:30:00,180.36,180.58,180.36,180.56,305698.0,178.7883,179.0064,178.7883,178.9865,305698.0
2025-02-10 13:00:00,180.55,180.76,180.55,180.63,172430.0,178.9766,179.1848,178.9766,179.0559,172430.0
2025-02-10 13:30:00,180.63,180.84,180.59,180.74,157562.0,179.0559,179.2641,179.0163,179.165,157562.0
2025-02-10 14:00:00,180.74,180.88,180.68,180.8,169676.0,179.165,179.3037,179.1055,179.2244,169676.0
2025-02-10 14:30:00,180.81,180.85,180.73,180.78,101932.0,179.2344,179.274,179.155,179.2046,101932.0
2025-02-10 15:00:00,180.77,180.82,180.71,180.73,220973.0,179.1947,179.2443,179.1352,179.155,220973.0
2025-02-10 15:30:00,180.72,180.92,180.6,180.8,543919.0,179.1451,179.3434,179.0262,179.2244,543919.0
2025-02-11 09:30:00,180.13,180.32,179.81,180.3,917344.0,178.5603,178.7486,178.2431,178.7288,917344.0
2025-02-11 10:00:00,180.28,180.36,179.9,180.08,337383.0,178.709,178.7883,178.3323,178.5107,337383.0
2025-02-11 10:30:00,180.05,180.43,179.99,180.39,264114.0,178.481,178.8577,178.4215,178.818,264114.0
2025-02-11 11:00:00,180.4,180.64,180.37,180.43,274184.0,178.8279,179.0658,178.7982,178.8577,274184.0
2025-02-11 11:30:00,180.43,180.51,180.33,180.4,113180.0,178.8577,178.937,178.7585,178.8279,113180.0
2025-02-11 12:00:00,180.39,180.45,180.28,180.38,203154.0,178.818,178.8775,178.709,178.8081,203154.0
2025-02-11 12:30:00,180.38,180.41,180.16,180.17,167860.0,178.8081,178.8378,178.59,178.5999,167860.0
2025-02-11 13:00:00,180.17,180.32,180.12,180.2,143465.0,178.5999,178.7486,178.5504,178.6297,143465.0
2025-02-11 13:30:00,180.2,180.45,180.18,180.25,154739.0,178.6297,178.8775,178.6098,178.6792,154739.0
2025-02-11 14:00:00,180.25,180.46,180.25,180.43,119800.0,178.6792,178.8874,178.6792,178.8577,119800.0
2025-02-11 14:30:00,180.42,180.73,180.42,180.55,207473.0,178.8478,179.155,178.8478,178.9766,207473.0
2025-02-11 15:00:00,180.57,180.66,180.51,180.65,175557.0,178.9964,179.0857,178.937,179.0757,175557.0
2025-02-11 15:30:00,180.65,180.84,180.57,180.72,435266.0,179.0757,179.2641,178.9964,179.1451,435266.0
2025-02-12 09:30:00,178.75,179.13,178.65,179.11,2676349.0,177.1923,177.569,177.0932,177.5492,2676349.0
2025-02-12 10:00:00,179.1,179.4,178.72,179.21,901296.0,177.5393,177.8366,177.1626,177.6483,901296.0
2025-02-12 10:30:00,179.22,179.69,179.16,179.43,688282.0,177.6582,178.1241,177.5987,177.8664,688282.0
2025-02-12 11:00:00,179.43,179.43,178.86,179.01,479013.0,177.8664,177.8664,177.3013,177.45,479013.0
2025-02-12 11:30:00,179.0,179.73,178.99,179.68,291558.0,177.4401,178.1638,177.4302,178.1142,291558.0
2025-02-12 12:00:00,179.67,179.96,179.51,179.86,379781.0,178.1043,178.3918,177.9457,178.2926,379781.0
2025-02-12 12:30:00,179.85,180.06,179.71,180.04,127167.0,178.2827,178.4909,178.1439,178.4711,127167.0
2025-02-12 13:00:00,180.05,180.11,179.66,179.71,179519.0,178.481,178.5405,178.0944,178.1439,179519.0
2025-02-12 13:30:00,179.71,179.8,179.58,179.59,192104.0,178.1439,178.2332,178.0151,178.025,192104.0
2025-02-12 14:00:00,179.59,179.61,179.36,179.5,591411.0,178.025,178.0448,177.797,177.9358,591411.0
2025-02-12 14:30:00,179.51,179.88,179.5,179.75,186333.0,177.9457,178.3125,177.9358,178.1836,186333.0
2025-02-12 15:00:00,179.78,179.87,179.56,179.56,338561.0,178.2133,178.3025,177.9952,177.9952,338561.0
2025-02-12 15:30:00,179.56,179.82,179.49,179.72,540737.0,177.9952,178.253,177.9259,178.1539,540737.0
2025-02-13 09:30:00,180.3,180.35,179.81,180.07,501474.0,178.7288,178.7784,178.2431,178.5008,501474.0
2025-02-13 10:00:00,180.08,180.38,179.97,180.27,625550.0,178.5107,178.8081,178.4017,178.6991,625550.0
2025-02-13 10:30:00,180.26,180.32,180.06,180.14,969184.0,178.6891,178.7486,178.4909,178.5702,969184.0
2025-02-13 11:00:00,180.15,180.4,180.09,180.25,225947.0,178.5801,178.8279,178.5206,178.6792,225947.0
2025-02-13 11:30:00,180.25,180.37,180.16,180.25,307276.0,178.6792,178.7982,178.59,178.6792,307276.0
2025-02-13 12:00:00,180.22,180.45,180.11,180.43,273719.0,178.6495,178.8775,178.5405,178.8577,273719.0
2025-02-13 12:30:00,180.43,180.46,180.14,180.2,163928.0,178.8577,178.8874,178.5702,178.6297,163928.0
2025-02-13 13:00:00,180.19,180.43,180.12,180.38,193313.0,178.6198,178.8577,178.5504,178.8081,193313.0
2025-02-13 13:30:00,180.38,180.58,180.19,180.55,301233.0,178.8081,179.0064,178.6198,178.9766,301233.0
2025-02-13 14:00:00,180.55,181.06,180.5,180.91,275098.0,178.9766,179.4822,178.9271,179.3335,275098.0
2025-02-13 14:30:00,180.9,181.16,180.87,181.0,193909.0,179.3236,179.5813,179.2938,179.4227,193909.0
2025-02-13 15:00:00,181.0,181.28,180.98,181.27,814809.0,179.4227,179.7003,179.4029,179.6903,814809.0
2025-02-13 15:30:00,181.26,181.42,181.14,181.28,1083399.0,179.6804,179.839,179.5615,179.7003,1083399.0
2025-02-14 09:30:00,181.75,182.18,181.57,181.85,623115.0,180.1662,180.5924,179.9877,180.2653,623115.0
2025-02-14 10:00:00,181.87,182.0,181.56,181.58,296444.0,180.2851,180.414,179.9778,179.9976,296444.0
2025-02-14 10:30:00,181.58,181.74,181.49,181.55,149832.0,179.9976,180.1562,179.9084,179.9679,149832.0
2025-02-14 11:00:00,181.57,181.82,181.44,181.45,153892.0,179.9877,180.2356,179.8589,179.8688,153892.0
2025-02-14 11:30:00,181.44,181.59,181.33,181.59,180178.0,179.8589,180.0076,179.7498,180.0076,180178.0
2025-02-14 12:00:00,181.58,181.6,181.28,181.32,133319.0,179.9976,180.0175,179.7003,179.7399,133319.0
2025-02-14 12:30:00,181.33,181.42,181.27,181.39,220327.0,179.7498,179.839,179.6903,179.8093,220327.0
2025-02-14 13:00:00,181.38,181.46,181.3,181.44,135457.0,179.7994,179.8787,179.7201,179.8589,135457.0
2025-02-14 13:30:00,181.46,181.68,181.45,181.6,332584.0,179.8787,180.0968,179.8688,180.0175,332584.0
2025-02-14 14:00:00,181.6,181.64,181.39,181.42,312276.0,180.0175,180.0571,179.8093,179.839,312276.0
2025-02-14 14:30:00,181.42,181.51,181.33,181.4,544144.0,179.839,179.9283,179.7498,179.8192,544144.0
2025-02-14 15:00:00,181.41,181.43,181.14,181.15,619500.0,179.8291,179.8489,179.5615,179.5714,619500.0
2025-02-14 15:30:00,181.15,181.24,181.02,181.07,1195408.0,179.5714,179.6606,179.4425,179.4921,1195408.0
2025-02-18 09:30:00,181.56,181.56,181.06,181.37,736744.0,179.9778,179.9778,179.4822,179.7895,736744.0
2025-02-18 10:00:00,181.37,181.79,181.31,181.78,601882.0,179.7895,180.2058,179.73,180.1959,601882.0
2025-02-18 10:30:00,181.78,182.22,181.77,182.17,550385.0,180.1959,180.6321,180.186,180.5825,550385.0
2025-02-18 11:00:00,182.15,182.17,181.81,181.88,350549.0,180.5627,180.5825,180.2256,180.295,350549.0
2025-02-18 11:30:00,181.88,182.16,181.87,182.04,564206.0,180.295,180.5726,180.2851,180.4536,564206.0
2025-02-18 12:00:00,182.03,182.09,181.96,182.03,185332.0,180.4437,180.5032,180.3743,180.4437,185332.0
2025-02-18 12:30:00,182.03,182.15,182.02,182.03,243664.0,180.4437,180.5627,180.4338,180.4437,243664.0
2025-02-18 13:00:00,182.04,182.14,181.92,182.03,140526.0,180.4536,180.5528,180.3347,180.4437,140526.0
2025-02-18 13:30:00,182.03,182.12,181.98,182.05,167203.0,180.4437,180.5329,180.3942,180.4635,167203.0
2025-02-18 14:00:00,182.05,182.1,181.79,181.9,165282.0,180.4635,180.5131,180.2058,180.3149,165282.0
2025-02-18 14:30:00,181.91,182.23,181.87,182.15,132212.0,180.3248,180.642,180.2851,180.5627,132212.0
2025-02-18 15:00:00,182.15,182.24,182.08,182.19,203621.0,180.5627,180.6519,180.4933,180.6023,203621.0
2025-02-18 15:30:00,182.18,182.49,182.18,182.49,590264.0,180.5924,180.8997,180.5924,180.8997,590264.0
2025-02-19 09:30:00,181.81,182.13,181.68,181.97,937621.0,180.2256,180.5428,180.0968,180.3842,937621.0
2025-02-19 10:00:00,181.98,182.43,181.94,182.3,573965.0,180.3942,180.8402,180.3545,180.7114,573965.0
2025-02-19 10:30:00,182.28,182.5,182.06,182.1,429115.0,180.6915,180.9096,180.4735,180.5131,429115.0
2025-02-19 11:00:00,182.09,182.31,182.06,182.28,325511.0,180.5032,180.7213,180.4735,180.6915,325511.0
2025-02-19 11:30:00,182.28,182.49,182.25,182.42,307770.0,180.6915,180.8997,180.6618,180.8303,307770.0
2025-02-19 12:00:00,182.41,182.5,182.12,182.13,333067.0,180.8204,180.9096,180.5329,180.5428,333067.0
2025-02-19 12:30:00,182.14,182.33,182.1,182.26,283687.0,180.5528,180.7411,180.5131,180.6717,283687.0
2025-02-19 13:00:00,182.26,182.36,182.1,182.36,286734.0,180.6717,180.7708,180.5131,180.7708,286734.0
2025-02-19 13:30:00,182.36,182.46,182.34,182.36,197256.0,180.7708,180.87,180.751,180.7708,197256.0
2025-02-19 14:00:00,182.34,182.88,182.34,182.78,337565.0,180.751,181.2863,180.751,181.1872,337565.0
2025-02-19 14:30:00,182.79,182.91,182.76,182.84,224499.0,181.1971,181.3161,181.1674,181.2467,224499.0
2025-02-19 15:00:00,182.84,182.85,182.6,182.66,234199.0,181.2467,181.2566,181.0088,181.0682,234199.0
2025-02-19 15:30:00,182.68,183.02,182.66,182.89,499739.0,181.0881,181.4251,181.0682,181.2962,499739.0
2025-02-20 09:30:00,182.62,182.62,181.87,181.87,505555.0,181.0286,181.0286,180.2851,180.2851,505555.0
2025-02-20 10:00:00,181.87,181.92,181.53,181.84,258359.0,180.2851,180.3347,179.9481,180.2554,258359.0
2025-02-20 10:30:00,181.83,181.95,181.43,181.52,197520.0,180.2455,180.3644,179.8489,179.9382,197520.0
2025-02-20 11:00:00,181.55,181.59,181.36,181.48,141722.0,179.9679,180.0076,179.7796,179.8985,141722.0
2025-02-20 11:30:00,181.47,181.5,181.16,181.24,182066.0,179.8886,179.9183,179.5813,179.6606,182066.0
2025-02-20 12:00:00,181.24,181.64,181.22,181.59,398337.0,179.6606,180.0571,179.6408,180.0076,398337.0
2025-02-20 12:30:00,181.58,181.71,181.47,181.52,487922.0,179.9976,180.1265,179.8886,179.9382,487922.0
2025-02-20 13:00:00,181.51,181.54,181.31,181.36,705930.0,179.9283,179.958,179.73,179.7796,705930.0
2025-02-20 13:30:00,181.37,181.73,181.33,181.7,149695.0,179.7895,180.1463,179.7498,180.1166,149695.0
2025-02-20 14:00:00,181.71,181.97,181.68,181.92,195517.0,180.1265,180.3842,180.0968,180.3347,195517.0
2025-02-20 14:30:00,181.93,182.21,181.82,182.14,189448.0,180.3446,180.6222,180.2356,180.5528,189448.0
2025-02-20 15:00:00,182.14,182.22,182.03,182.15,138585.0,180.5528,180.6321,180.4437,180.5627,138585.0
2025-02-20 15:30:00,182.16,182.56,182.11,182.39,711589.0,180.5726,180.9691,180.523,180.8006,711589.0
2025-02-21 09:30:00,182.62,182.62,181.57,181.78,482407.0,181.0286,181.0286,179.9877,180.1959,482407.0
2025-02-21 10:00:00,181.76,181.8,181.25,181.27,335932.0,180.1761,180.2157,179.6705,179.6903,335932.0
2025-02-21 10:30:00,181.25,181.36,181.06,181.19,185769.0,179.6705,179.7796,179.4822,179.611,185769.0
2025-02-21 11:00:00,181.2,181.44,181.12,181.32,478587.0,179.621,179.8589,179.5417,179.7399,478587.0
2025-02-21 11:30:00,181.31,181.45,181.21,181.38,231177.0,179.73,179.8688,179.6309,179.7994,231177.0
2025-02-21 12:00:00,181.39,181.44,181.04,181.06,113353.0,179.8093,179.8589,179.4623,179.4822,113353.0
2025-02-21 12:30:00,181.06,181.07,180.38,180.4,252011.0,179.4822,179.4921,178.8081,178.8279,252011.0
2025-02-21 13:00:00,180.39,180.42,179.81,179.82,374766.0,178.818,178.8478,178.2431,178.253,374766.0
2025-02-21 13:30:00,179.81,180.02,179.63,179.73,669727.0,178.2431,178.4512,178.0646,178.1638,669727.0
2025-02-21 14:00:00,179.72,179.99,179.4,179.49,460548.0,178.1539,178.4215,177.8366,177.9259,460548.0
2025-02-21 14:30:00,179.5,179.78,179.43,179.63,562681.0,177.9358,178.2133,177.8664,178.0646,562681.0
2025-02-21 15:00:00,179.62,179.9,179.49,179.9,588383.0,178.0547,178.3323,177.9259,178.3323,588383.0
2025-02-21 15:30:00,179.9,180.1,179.72,179.81,1465912.0,178.3323,178.5305,178.1539,178.2431,1465912.0
2025-02-24 09:30:00,180.37,180.37,179.54,179.54,543306.0,178.7982,178.7982,177.9754,177.9754,543306.0
2025-02-24 10:00:00,179.54,180.15,179.21,179.84,472610.0,177.9754,178.5801,177.6483,178.2728,472610.0
2025-02-24 10:30:00,179.85,180.17,179.67,179.86,779667.0,178.2827,178.5999,178.1043,178.2926,779667.0
2025-02-24 11:00:00,179.86,180.53,179.79,180.49,414135.0,178.2926,178.9568,178.2232,178.9171,414135.0
2025-02-24 11:30:00,180.49,180.62,180.31,180.37,308289.0,178.9171,179.046,178.7387,178.7982,308289.0
2025-02-24 12:00:00,180.37,180.69,180.35,180.53,150727.0,178.7982,179.1154,178.7784,178.9568,150727.0
2025-02-24 12:30:00,180.53,180.79,180.46,180.52,106026.0,178.9568,179.2145,178.8874,178.9469,106026.0
2025-02-24 13:00:00,180.51,180.68,180.45,180.57,485443.0,178.937,179.1055,178.8775,178.9964,485443.0
2025-02-24 13:30:00,180.58,180.73,180.39,180.44,145455.0,179.0064,179.155,178.818,178.8676,145455.0
2025-02-24 14:00:00,180.45,180.68,180.32,180.37,118252.0,178.8775,179.1055,178.7486,178.7982,118252.0
2025-02-24 14:30:00,180.38,180.57,180.28,180.36,229994.0,178.8081,178.9964,178.709,178.7883,229994.0
2025-02-24 15:00:00,180.39,180.5,180.16,180.16,703753.0,178.818,178.9271,178.59,178.59,703753.0
2025-02-24 15:30:00,180.17,180.55,179.85,179.97,529192.0,178.5999,178.9766,178.2827,178.4017,529192.0
2025-02-25 09:30:00,180.22,180.75,180.07,180.22,609007.0,178.6495,179.1749,178.5008,178.6495,609007.0
2025-02-25 10:00:00,180.19,180.19,179.24,179.27,1011334.0,178.6198,178.6198,177.678,177.7078,1011334.0
2025-02-25 10:30:00,179.29,180.03,179.16,179.78,768186.0,177.7276,178.4611,177.5987,178.2133,768186.0
2025-02-25 11:00:00,179.79,179.88,179.44,179.49,627602.0,178.2232,178.3125,177.8763,177.9259,627602.0
2025-02-25 11:30:00,179.49,179.85,179.16,179.66,400263.0,177.9259,178.2827,177.5987,178.0944,400263.0
2025-02-25 12:00:00,179.65,179.73,179.44,179.73,225255.0,178.0845,178.1638,177.8763,178.1638,225255.0
2025-02-25 12:30:00,179.72,180.17,179.71,180.17,297376.0,178.1539,178.5999,178.1439,178.5999,297376.0
2025-02-25 13:00:00,180.17,180.55,179.9,179.91,370614.0,178.5999,178.9766,178.3323,178.3422,370614.0
2025-02-25 13:30:00,179.92,180.47,179.9,180.2,271810.0,178.3521,178.8973,178.3323,178.6297,271810.0
2025-02-25 14:00:00,180.19,180.25,179.69,179.7,259226.0,178.6198,178.6792,178.1241,178.134,259226.0
2025-02-25 14:30:00,179.72,180.58,179.72,180.44,520227.0,178.1539,179.0064,178.1539,178.8676,520227.0
2025-02-25 15:00:00,180.43,180.73,180.22,180.53,536261.0,178.8577,179.155,178.6495,178.9568,536261.0
2025-02-25 15:30:00,180.54,180.55,179.87,180.14,1200518.0,178.9667,178.9766,178.3025,178.5702,1200518.0
2025-02-26 09:30:00,180.71,181.0,180.28,180.9,844069.0,179.1352,179.4227,178.709,179.3236,844069.0
2025-02-26 10:00:00,180.91,181.24,180.77,181.05,366605.0,179.3335,179.6606,179.1947,179.4723,366605.0
2025-02-26 10:30:00,181.07,181.34,180.96,181.16,248562.0,179.4921,179.7597,179.383,179.5813,248562.0
2025-02-26 11:00:00,181.19,181.38,181.14,181.15,311721.0,179.611,179.7994,179.5615,179.5714,311721.0
2025-02-26 11:30:00,181.13,181.21,180.73,180.77,204951.0,179.5516,179.6309,179.155,179.1947,204951.0
2025-02-26 12:00:00,180.77,181.1,180.68,180.92,190003.0,179.1947,179.5218,179.1055,179.3434,190003.0
2025-02-26 12:30:00,180.92,181.0,179.98,180.09,201122.0,179.3434,179.4227,178.4116,178.5206,201122.0
2025-02-26 13:00:00,180.06,180.2,179.8,179.83,194508.0,178.4909,178.6297,178.2332,178.2629,194508.0
2025-02-26 13:30:00,179.81,179.93,179.4,179.55,631155.0,178.2431,178.362,177.8366,177.9853,631155.0
2025-02-26 14:00:00,179.53,179.9,179.39,179.81,135047.0,177.9655,178.3323,177.8267,178.2431,135047.0
2025-02-26 14:30:00,179.8,180.14,179.71,179.74,300229.0,178.2332,178.5702,178.1439,178.1737,300229.0
2025-02-26 15:00:00,179.75,179.94,179.66,179.75,509971.0,178.1836,178.3719,178.0944,178.1836,509971.0
2025-02-26 15:30:00,179.71,180.13,179.65,179.78,659657.0,178.1439,178.5603,178.0845,178.2133,659657.0
2025-02-27 09:30:00,179.8,180.11,179.46,179.52,700781.0,178.2332,178.5405,177.8961,177.9556,700781.0
2025-02-27 10:00:00,179.48,180.56,179.17,180.24,642680.0,177.9159,178.9865,177.6086,178.6693,642680.0
2025-02-27 10:30:00,180.23,180.3,179.84,179.85,277603.0,178.6594,178.7288,178.2728,178.2827,277603.0
2025-02-27 11:00:00,179.86,180.34,179.83,179.97,305516.0,178.2926,178.7684,178.2629,178.4017,305516.0
2025-02-27 11:30:00,179.96,180.15,179.53,179.56,383922.0,178.3918,178.5801,177.9655,177.9952,383922.0
2025-02-27 12:00:00,179.57,179.9,179.26,179.9,220554.0,178.0052,178.3323,177.6979,178.3323,220554.0
2025-02-27 12:30:00,179.91,180.02,179.53,179.78,137111.0,178.3422,178.4512,177.9655,178.2133,137111.0
2025-02-27 13:00:00,179.79,180.14,179.79,180.0,191876.0,178.2232,178.5702,178.2232,178.4314,191876.0
2025-02-27 13:30:00,179.99,180.19,179.96,179.97,135515.0,178.4215,178.6198,178.3918,178.4017,135515.0
2025-02-27 14:00:00,179.97,180.05,179.47,179.49,142178.0,178.4017,178.481,177.906,177.9259,142178.0
2025-02-27 14:30:00,179.48,179.48,178.74,178.96,234681.0,177.9159,177.9159,177.1824,177.4005,234681.0
2025-02-27 15:00:00,178.97,178.97,178.27,178.27,531197.0,177.4104,177.4104,176.7165,176.7165,531197.0
2025-02-27 15:30:00,178.27,178.65,178.1,178.21,1762936.0,176.7165,177.0932,176.548,176.657,1762936.0
2025-02-28 09:30:00,178.68,179.08,178.47,179.08,991579.0,177.1229,177.5194,176.9147,177.5194,991579.0
2025-02-28 10:00:00,179.06,179.23,178.6,179.05,915800.0,177.4996,177.6681,177.0436,177.4897,915800.0
2025-02-28 10:30:00,179.04,179.28,178.94,179.24,460688.0,177.4798,177.7177,177.3806,177.678,460688.0
2025-02-28 11:00:00,179.25,179.28,178.59,178.59,442186.0,177.6879,177.7177,177.0337,177.0337,442186.0
2025-02-28 11:30:00,178.57,179.12,178.54,178.9,230359.0,177.0139,177.5591,176.9841,177.341,230359.0
2025-02-28 12:00:00,178.95,179.01,178.6,178.64,251615.0,177.3906,177.45,177.0436,177.0833,251615.0
2025-02-28 12:30:00,178.66,178.66,177.89,177.91,527031.0,177.1031,177.1031,176.3398,176.3596,527031.0
2025-02-28 13:00:00,177.9,178.13,177.51,177.93,519738.0,176.3497,176.5777,175.9631,176.3795,519738.0
2025-02-28 13:30:00,177.92,178.42,177.76,177.77,442291.0,176.3695,176.8652,176.2109,176.2208,442291.0
2025-02-28 14:00:00,177.77,178.29,177.75,178.27,473151.0,176.2208,176.7363,176.201,176.7165,473151.0
2025-02-28 14:30:00,178.26,178.89,178.18,178.85,369637.0,176.7066,177.3311,176.6273,177.2914,369637.0
2025-02-28 15:00:00,178.83,179.22,178.77,179.22,482775.0,177.2716,177.6582,177.2121,177.6582,482775.0
2025-02-28 15:30:00,179.2,180.25,178.86,180.13,1844749.0,177.6384,178.6792,177.3013,178.5603,1844749.0
2025-03-03 09:30:00,180.88,181.4,180.65,180.74,1600816.0,179.3037,179.8192,179.0757,179.165,1600816.0
2025-03-03 10:00:00,180.7,180.93,180.13,180.87,695806.0,179.1253,179.3533,178.5603,179.2938,695806.0
2025-03-03 10:30:00,180.86,181.3,180.61,180.65,475026.0,179.2839,179.7201,179.0361,179.0757,475026.0
2025-03-03 11:00:00,180.67,180.87,180.42,180.44,314465.0,179.0956,179.2938,178.8478,178.8676,314465.0
2025-03-03 11:30:00,180.45,180.66,180.1,180.63,234599.0,178.8775,179.0857,178.5305,179.0559,234599.0
2025-03-03 12:00:00,180.6,181.12,180.54,180.95,246953.0,179.0262,179.5417,178.9667,179.3731,246953.0
2025-03-03 12:30:00,181.0,181.09,180.53,180.62,164445.0,179.4227,179.5119,178.9568,179.046,164445.0
2025-03-03 13:00:00,180.61,180.63,179.49,179.54,381384.0,179.0361,179.0559,177.9259,177.9754,381384.0
2025-03-03 13:30:00,179.52,179.99,179.36,179.63,393513.0,177.9556,178.4215,177.797,178.0646,393513.0
2025-03-03 14:00:00,179.61,179.85,179.41,179.46,194887.0,178.0448,178.2827,177.8466,177.8961,194887.0
2025-03-03 14:30:00,179.45,179.9,178.7,178.71,323528.0,177.8862,178.3323,177.1427,177.1527,323528.0
2025-03-03 15:00:00,178.72,178.74,177.44,177.5,513258.0,177.1626,177.1824,175.8937,175.9532,513258.0
2025-03-03 15:30:00,177.5,178.29,177.31,178.28,819809.0,175.9532,176.7363,175.7649,176.7264,819809.0
2025-03-04 09:30:00,177.27,177.4,175.67,175.76,970321.0,175.7252,175.8541,174.1391,174.2284,970321.0
2025-03-04 10:00:00,175.75,175.88,175.1,175.73,964484.0,174.2184,174.3473,173.5741,174.1986,964484.0
2025-03-04 10:30:00,175.72,175.93,175.13,175.29,753678.0,174.1887,174.3969,173.6039,173.7625,753678.0
2025-03-04 11:00:00,175.28,175.6,174.84,175.0,495169.0,173.7525,174.0698,173.3164,173.475,495169.0
2025-03-04 11:30:00,175.01,175.6,174.9,175.53,454362.0,173.4849,174.0698,173.3759,174.0004,454362.0
2025-03-04 12:00:00,175.53,176.17,175.43,176.05,852585.0,174.0004,174.6348,173.9012,174.5158,852585.0
2025-03-04 12:30:00,176.03,176.21,175.69,175.77,396202.0,174.496,174.6744,174.159,174.2383,396202.0
2025-03-04 13:00:00,175.77,176.56,175.74,176.07,306442.0,174.2383,175.0214,174.2085,174.5357,306442.0
2025-03-04 13:30:00,176.05,176.78,175.94,176.65,527577.0,174.5158,175.2395,174.4068,175.1106,527577.0
2025-03-04 14:00:00,176.64,177.34,176.62,176.88,361972.0,175.1007,175.7946,175.0809,175.3386,361972.0
2025-03-04 14:30:00,176.9,177.33,176.75,177.29,275581.0,175.3584,175.7847,175.2097,175.745,275581.0
2025-03-04 15:00:00,177.28,177.86,177.04,177.38,344235.0,175.7351,176.3101,175.4972,175.8342,344235.0
2025-03-04 15:30:00,177.37,177.4,175.04,175.37,1265627.0,175.8243,175.8541,173.5146,173.8418,1265627.0
2025-03-05 09:30:00,175.19,176.46,175.15,175.72,929132.0,173.6633,174.9223,173.6237,174.1887,929132.0
2025-03-05 10:00:00,175.75,176.57,175.38,175.47,350372.0,174.2184,175.0313,173.8517,173.9409,350372.0
2025-03-05 10:30:00,175.48,175.93,175.31,175.46,321760.0,173.9508,174.3969,173.7823,173.931,321760.0
2025-03-05 11:00:00,175.45,175.45,174.72,174.92,326999.0,173.9211,173.9211,173.1974,173.3957,326999.0
2025-03-05 11:30:00,174.91,175.32,174.54,175.15,370467.0,173.3858,173.7922,173.019,173.6237,370467.0
2025-03-05 12:00:00,175.11,175.73,175.1,175.72,148801.0,173.584,174.1986,173.5741,174.1887,148801.0
2025-03-05 12:30:00,175.74,176.18,175.6,176.12,127946.0,174.2085,174.6447,174.0698,174.5852,127946.0
2025-03-05 13:00:00,176.14,176.3,175.46,175.88,286889.0,174.605,174.7637,173.931,174.3473,286889.0
2025-03-05 13:30:00,175.88,176.49,175.6,176.49,240874.0,174.3473,174.952,174.0698,174.952,240874.0
2025-03-05 14:00:00,176.48,177.35,176.44,177.02,275282.0,174.9421,175.8045,174.9024,175.4774,275282.0
2025-03-05 14:30:00,177.03,177.37,176.91,177.07,248658.0,175.4873,175.8243,175.3683,175.5269,248658.0
2025-03-05 15:00:00,177.08,177.5,176.84,177.34,244925.0,175.5369,175.9532,175.2989,175.7946,244925.0
2025-03-05 15:30:00,177.32,177.33,176.49,177.0,1445441.0,175.7748,175.7847,174.952,175.4576,1445441.0
2025-03-06 09:30:00,175.41,175.61,174.69,174.81,927111.0,173.8814,174.0797,173.1677,173.2866,927111.0
2025-03-06 10:00:00,174.79,175.76,174.74,175.72,680655.0,173.2668,174.2284,173.2172,174.1887,680655.0
2025-03-06 10:30:00,175.72,176.29,175.61,176.14,802090.0,174.1887,174.7537,174.0797,174.605,802090.0
2025-03-06 11:00:00,176.16,176.5,175.86,176.19,442227.0,174.6249,174.9619,174.3275,174.6546,442227.0
2025-03-06 11:30:00,176.17,176.55,175.23,175.26,309005.0,174.6348,175.0115,173.703,173.7327,309005.0
2025-03-06 12:00:00,175.22,175.35,174.66,174.78,450259.0,173.6931,173.8219,173.1379,173.2569,450259.0
2025-03-06 12:30:00,174.76,175.05,174.26,174.74,559747.0,173.2371,173.5245,172.7414,173.2172,559747.0
2025-03-06 13:00:00,174.72,175.13,174.54,174.76,281895.0,173.1974,173.6039,173.019,173.2371,281895.0
2025-03-06 13:30:00,174.74,174.88,174.2,174.61,435700.0,173.2172,173.356,172.682,173.0884,435700.0
2025-03-06 14:00:00,174.61,174.82,174.4,174.52,319926.0,173.0884,173.2966,172.8802,172.9992,319926.0
2025-03-06 14:30:00,174.49,175.8,174.43,174.54,512145.0,172.9694,174.268,172.91,173.019,512145.0
2025-03-06 15:00:00,174.53,175.32,174.42,175.26,464370.0,173.0091,173.7922,172.9,173.7327,464370.0
2025-03-06 15:30:00,175.3,175.64,174.92,175.06,1214113.0,173.7724,174.1094,173.3957,173.5345,1214113.0
2025-03-07 09:30:00,174.59,175.92,174.4,175.6,1376277.0,173.0686,174.387,172.8802,174.0698,1376277.0
2025-03-07 10:00:00,175.58,175.99,174.97,175.46,562053.0,174.0499,174.4564,173.4452,173.931,562053.0
2025-03-07 10:30:00,175.44,175.74,174.62,174.99,998656.0,173.9111,174.2085,173.0983,173.4651,998656.0
2025-03-07 11:00:00,174.99,175.15,174.27,174.31,829014.0,173.4651,173.6237,172.7513,172.791,829014.0
2025-03-07 11:30:00,174.33,174.42,174.02,174.4,599658.0,172.8108,172.9,172.5035,172.8802,599658.0
2025-03-07 12:00:00,174.38,174.67,174.04,174.58,666022.0,172.8604,173.1479,172.5233,173.0586,666022.0
2025-03-07 12:30:00,174.57,175.97,174.43,175.33,780548.0,173.0487,174.4365,172.91,173.8021,780548.0
2025-03-07 13:00:00,175.35,176.27,175.33,175.85,726356.0,173.8219,174.7339,173.8021,174.3176,726356.0
2025-03-07 13:30:00,175.83,176.66,175.74,176.65,563513.0,174.2978,175.1205,174.2085,175.1106,563513.0
2025-03-07 14:00:00,176.65,177.12,176.45,176.88,609214.0,175.1106,175.5765,174.9123,175.3386,609214.0
2025-03-07 14:30:00,176.89,177.11,176.47,176.54,425404.0,175.3485,175.5666,174.9322,175.0016,425404.0
2025-03-07 15:00:00,176.53,177.04,176.41,176.91,803885.0,174.9917,175.4972,174.8727,175.3683,803885.0
2025-03-07 15:30:00,176.91,177.04,176.05,176.67,1065949.0,175.3683,175.4972,174.5158,175.1304,1065949.0
2025-03-10 09:30:00,175.08,176.4,175.05,176.11,1224072.0,173.5543,174.8628,173.5245,174.5753,1224072.0
2025-03-10 10:00:00,176.11,176.22,175.66,175.97,1572158.0,174.5753,174.6844,174.1292,174.4365,1572158.0
2025-03-10 10:30:00,175.98,176.41,175.67,176.4,1406660.0,174.4464,174.8727,174.1391,174.8628,1406660.0
2025-03-10 11:00:00,176.4,176.73,176.11,176.19,1652525.0,174.8628,175.1899,174.5753,174.6546,1652525.0
2025-03-10 11:30:00,176.2,176.42,175.53,175.68,694573.0,174.6645,174.8826,174.0004,174.1491,694573.0
2025-03-10 12:00:00,175.69,175.92,175.42,175.73,232047.0,174.159,174.387,173.8913,174.1986,232047.0
2025-03-10 12:30:00,175.75,176.03,175.44,175.5,348200.0,174.2184,174.496,173.9111,173.9706,348200.0
2025-03-10 13:00:00,175.5,175.55,175.14,175.25,700373.0,173.9706,174.0202,173.6138,173.7228,700373.0
2025-03-10 13:30:00,175.25,175.26,174.71,174.76,570043.0,173.7228,173.7327,173.1875,173.2371,570043.0
2025-03-10 14:00:00,174.8,174.86,174.14,174.24,1169997.0,173.2767,173.3362,172.6225,172.7216,1169997.0
2025-03-10 14:30:00,174.23,174.38,173.39,173.45,1241737.0,172.7117,172.8604,171.879,171.9385,1241737.0
2025-03-10 15:00:00,173.44,174.59,172.92,174.13,1317412.0,171.9286,173.0686,171.4131,172.6126,1317412.0
2025-03-10 15:30:00,174.11,174.78,173.99,174.23,2142834.0,172.5927,173.2569,172.4738,172.7117,2142834.0
2025-03-11 09:30:00,174.23,174.32,172.97,173.15,924027.0,172.7117,172.8009,171.4627,171.6411,924027.0
2025-03-11 10:00:00,173.15,173.76,172.35,172.47,1712635.0,171.6411,172.2458,170.8481,170.967,1712635.0
2025-03-11 10:30:00,172.46,172.71,171.81,171.85,735483.0,170.9571,171.2049,170.3128,170.3524,735483.0
2025-03-11 11:00:00,171.84,172.8,171.67,172.21,1277885.0,170.3425,171.2942,170.174,170.7093,1277885.0
2025-03-11 11:30:00,172.21,172.94,172.18,172.3,1168293.0,170.7093,171.4329,170.6796,170.7985,1168293.0
2025-03-11 12:00:00,172.29,172.43,171.57,171.84,1125905.0,170.7886,170.9274,170.0749,170.3425,1125905.0
2025-03-11 12:30:00,171.84,172.1,171.28,171.44,1944443.0,170.3425,170.6003,169.7874,169.946,1944443.0
2025-03-11 13:00:00,171.44,171.47,171.06,171.09,1274084.0,169.946,169.9757,169.5693,169.5991,1274084.0
2025-03-11 13:30:00,171.09,171.69,170.95,171.35,685289.0,169.5991,170.1938,169.4603,169.8568,685289.0
2025-03-11 14:00:00,171.35,172.61,171.32,172.47,776970.0,169.8568,171.1058,169.8271,170.967,776970.0
2025-03-11 14:30:00,172.47,173.63,172.19,173.26,1099987.0,170.967,172.1169,170.6895,171.7501,1099987.0
2025-03-11 15:00:00,173.26,173.43,172.54,172.72,1059216.0,171.7501,171.9187,171.0364,171.2149,1059216.0
2025-03-11 15:30:00,172.72,173.02,171.84,171.87,1636412.0,171.2149,171.5122,170.3425,170.3723,1636412.0
2025-03-12 09:30:00,172.61,173.09,171.06,171.34,1602448.0,171.1058,171.5816,169.5693,169.8469,1602448.0
2025-03-12 10:00:00,171.33,171.48,170.98,171.31,1210201.0,169.837,169.9857,169.49,169.8171,1210201.0
2025-03-12 10:30:00,171.33,171.35,170.37,170.43,951563.0,169.837,169.8568,168.8853,168.9448,951563.0
2025-03-12 11:00:00,170.43,170.87,170.1,170.83,698725.0,168.9448,169.381,168.6177,169.3413,698725.0
2025-03-12 11:30:00,170.84,171.29,170.72,171.23,937538.0,169.3512,169.7973,169.2323,169.7378,937538.0
2025-03-12 12:00:00,171.22,171.54,171.02,171.39,726155.0,169.7279,170.0451,169.5297,169.8964,726155.0
2025-03-12 12:30:00,171.4,171.67,171.05,171.05,816832.0,169.9064,170.174,169.5594,169.5594,816832.0
2025-03-12 13:00:00,171.07,171.86,171.02,171.86,679772.0,169.5792,170.3623,169.5297,170.3623,679772.0
2025-03-12 13:30:00,171.85,172.03,171.08,171.09,663116.0,170.3524,170.5309,169.5891,169.5991,663116.0
2025-03-12 14:00:00,171.1,171.77,171.05,171.75,678113.0,169.609,170.2731,169.5594,170.2533,678113.0
2025-03-12 14:30:00,171.76,172.23,171.72,172.02,692579.0,170.2632,170.7291,170.2236,170.521,692579.0
2025-03-12 15:00:00,172.01,172.02,171.36,171.55,882387.0,170.511,170.521,169.8667,170.055,882387.0
2025-03-12 15:30:00,171.56,171.71,171.03,171.04,2106522.0,170.065,170.2137,169.5396,169.5495,2106522.0
2025-03-13 09:30:00,171.08,171.7,170.77,170.89,694068.0,169.5891,170.2037,169.2818,169.4008,694068.0
2025-03-13 10:00:00,170.87,171.66,170.83,171.17,492507.0,169.381,170.1641,169.3413,169.6784,492507.0
2025-03-13 10:30:00,171.18,171.49,170.62,170.81,627009.0,169.6883,169.9956,169.1332,169.3215,627009.0
2025-03-13 11:00:00,170.83,170.95,170.33,170.37,265732.0,169.3413,169.4603,168.8457,168.8853,265732.0
2025-03-13 11:30:00,170.33,170.39,169.66,169.74,741061.0,168.8457,168.9052,168.1815,168.2608,741061.0
2025-03-13 12:00:00,169.72,170.18,169.71,169.87,952791.0,168.241,168.697,168.2311,168.3897,952791.0
2025-03-13 12:30:00,169.86,170.35,169.65,169.99,617081.0,168.3798,168.8655,168.1716,168.5086,617081.0
2025-03-13 13:00:00,169.99,170.21,169.29,169.39,336191.0,168.5086,168.7267,167.8147,167.9139,336191.0
2025-03-13 13:30:00,169.38,169.39,168.84,168.91,600009.0,167.904,167.9139,167.3687,167.4381,600009.0
2025-03-13 14:00:00,168.9,169.75,168.88,169.59,306487.0,167.4281,168.2707,167.4083,168.1121,306487.0
2025-03-13 14:30:00,169.6,170.03,169.49,169.95,303212.0,168.122,168.5483,168.013,168.469,303212.0
2025-03-13 15:00:00,169.93,170.12,169.24,169.42,396731.0,168.4492,168.6375,167.7652,167.9436,396731.0
2025-03-13 15:30:00,169.43,169.6,169.22,169.47,1063771.0,167.9535,168.122,167.7454,167.9932,1063771.0
2025-03-14 09:30:00,170.87,171.78,170.3,171.46,1006901.0,169.381,170.283,168.8159,169.9658,1006901.0
2025-03-14 10:00:00,171.44,171.6,170.45,171.17,822222.0,169.946,170.1046,168.9646,169.6784,822222.0
2025-03-14 10:30:00,171.17,171.92,171.14,171.92,376692.0,169.6784,170.4218,169.6486,170.4218,376692.0
2025-03-14 11:00:00,171.95,172.37,171.88,172.25,466089.0,170.4516,170.8679,170.3822,170.7489,466089.0
2025-03-14 11:30:00,172.27,172.45,172.12,172.37,485937.0,170.7688,170.9472,170.6201,170.8679,485937.0
2025-03-14 12:00:00,172.37,172.4,171.75,171.84,402295.0,170.8679,170.8976,170.2533,170.3425,402295.0
2025-03-14 12:30:00,171.83,172.35,171.8,172.31,408217.0,170.3326,170.8481,170.3029,170.8084,408217.0
2025-03-14 13:00:00,172.29,172.59,172.22,172.27,405852.0,170.7886,171.086,170.7192,170.7688,405852.0
2025-03-14 13:30:00,172.28,172.42,171.97,172.01,297369.0,170.7787,170.9175,170.4714,170.511,297369.0
2025-03-14 14:00:00,172.02,172.32,172.02,172.11,136899.0,170.521,170.8183,170.521,170.6102,136899.0
2025-03-14 14:30:00,172.14,172.55,172.14,172.35,181769.0,170.6399,171.0463,170.6399,170.8481,181769.0
2025-03-14 15:00:00,172.32,172.62,172.27,172.41,189254.0,170.8183,171.1157,170.7688,170.9076,189254.0
2025-03-14 15:30:00,172.42,172.89,172.19,172.63,748922.0,170.9175,171.3834,170.6895,171.1256,748922.0
2025-03-17 09:30:00,172.55,174.23,172.55,173.91,578296.0,171.0463,172.7117,171.0463,172.3945,578296.0
2025-03-17 10:00:00,173.91,174.36,173.79,174.16,370258.0,172.3945,172.8406,172.2755,172.6423,370258.0
2025-03-17 10:30:00,174.13,174.48,174.03,174.19,363685.0,172.6126,172.9595,172.5134,172.672,363685.0
2025-03-17 11:00:00,174.31,174.68,174.22,174.5,166660.0,172.791,173.1578,172.7018,172.9793,166660.0
2025-03-17 11:30:00,174.48,174.55,174.11,174.27,829611.0,172.9595,173.0289,172.5927,172.7513,829611.0
2025-03-17 12:00:00,174.3,174.66,174.15,174.39,188547.0,172.7811,173.1379,172.6324,172.8703,188547.0
2025-03-17 12:30:00,174.38,174.66,174.25,174.59,183405.0,172.8604,173.1379,172.7315,173.0686,183405.0
2025-03-17 13:00:00,174.57,174.9,174.44,174.84,683675.0,173.0487,173.3759,172.9199,173.3164,683675.0
2025-03-17 13:30:00,174.85,175.2,174.79,175.18,400933.0,173.3263,173.6732,173.2668,173.6534,400933.0
2025-03-17 14:00:00,175.18,175.48,175.18,175.34,647875.0,173.6534,173.9508,173.6534,173.812,647875.0
2025-03-17 14:30:00,175.32,175.64,175.29,175.46,535672.0,173.7922,174.1094,173.7625,173.931,535672.0
2025-03-17 15:00:00,175.47,175.52,175.23,175.48,989696.0,173.9409,173.9905,173.703,173.9508,989696.0
2025-03-17 15:30:00,175.47,175.55,174.94,174.97,1406190.0,173.9409,174.0202,173.4155,173.4452,1406190.0
2025-03-18 09:30:00,174.78,174.78,174.07,174.15,1039928.0,173.2569,173.2569,172.5531,172.6324,1039928.0
2025-03-18 10:00:00,174.17,174.48,174.11,174.44,379898.0,172.6522,172.9595,172.5927,172.9199,379898.0
2025-03-18 10:30:00,174.44,174.59,174.17,174.2,365301.0,172.9199,173.0686,172.6522,172.682,365301.0
2025-03-18 11:00:00,174.21,174.23,173.66,173.66,240298.0,172.6919,172.7117,172.1467,172.1467,240298.0
2025-03-18 11:30:00,173.66,173.84,173.34,173.43,245878.0,172.1467,172.3251,171.8294,171.9187,245878.0
2025-03-18 12:00:00,173.43,174.05,173.37,174.05,329949.0,171.9187,172.5333,171.8592,172.5333,329949.0
2025-03-18 12:30:00,174.03,174.09,173.55,173.77,260886.0,172.5134,172.5729,172.0376,172.2557,260886.0
2025-03-18 13:00:00,173.77,174.04,173.45,173.91,480106.0,172.2557,172.5233,171.9385,172.3945,480106.0
2025-03-18 13:30:00,173.92,174.29,173.87,174.07,267882.0,172.4044,172.7712,172.3548,172.5531,267882.0
2025-03-18 14:00:00,174.07,174.22,173.85,173.88,179544.0,172.5531,172.7018,172.335,172.3647,179544.0
2025-03-18 14:30:00,173.9,174.2,173.9,174.0,346536.0,172.3846,172.682,172.3846,172.4837,346536.0
2025-03-18 15:00:00,174.0,174.16,173.79,174.08,259445.0,172.4837,172.6423,172.2755,172.563,259445.0
2025-03-18 15:30:00,174.08,174.26,173.89,174.11,763767.0,172.563,172.7414,172.3747,172.5927,763767.0
2025-03-19 09:30:00,174.16,174.62,173.97,174.46,643062.0,172.6423,173.0983,172.454,172.9397,643062.0
2025-03-19 10:00:00,174.44,174.8,174.42,174.64,338922.0,172.9199,173.2767,172.9,173.1181,338922.0
2025-03-19 10:30:00,174.65,174.76,174.43,174.5,216920.0,173.128,173.2371,172.91,172.9793,216920.0
2025-03-19 11:00:00,174.5,174.74,174.48,174.63,221777.0,172.9793,173.2172,172.9595,173.1082,221777.0
2025-03-19 11:30:00,174.63,175.13,174.58,174.97,252470.0,173.1082,173.6039,173.0586,173.4452,252470.0
2025-03-19 12:00:00,174.98,175.1,174.83,174.95,186465.0,173.4552,173.5741,173.3065,173.4254,186465.0
2025-03-19 12:30:00,174.94,175.08,174.84,174.9,274822.0,173.4155,173.5543,173.3164,173.3759,274822.0
2025-03-19 13:00:00,174.91,174.98,174.39,174.39,247461.0,173.3858,173.4552,172.8703,172.8703,247461.0
2025-03-19 13:30:00,174.4,174.62,174.12,174.15,275843.0,172.8802,173.0983,172.6027,172.6324,275843.0
2025-03-19 14:00:00,174.08,174.86,173.84,174.57,610688.0,172.563,173.3362,172.3251,173.0487,610688.0
2025-03-19 14:30:00,174.62,175.72,174.61,175.59,533325.0,173.0983,174.1887,173.0884,174.0598,533325.0
2025-03-19 15:00:00,175.57,176.21,175.16,175.34,834084.0,174.04,174.6744,173.6336,173.812,834084.0
2025-03-19 15:30:00,175.32,175.94,175.22,175.31,1137397.0,173.7922,174.4068,173.6931,173.7823,1137397.0
2025-03-20 09:30:00,174.56,175.15,174.16,174.96,574870.0,173.0388,173.6237,172.6423,173.4353,574870.0
2025-03-20 10:00:00,174.97,175.71,174.94,175.6,268097.0,173.4452,174.1788,173.4155,174.0698,268097.0
2025-03-20 10:30:00,175.61,175.76,175.39,175.62,320421.0,174.0797,174.2284,173.8616,174.0896,320421.0
2025-03-20 11:00:00,175.61,175.69,175.38,175.49,248556.0,174.0797,174.159,173.8517,173.9607,248556.0
2025-03-20 11:30:00,175.48,175.65,175.2,175.44,263867.0,173.9508,174.1193,173.6732,173.9111,263867.0
2025-03-20 12:00:00,175.43,175.73,174.92,174.99,390430.0,173.9012,174.1986,173.3957,173.4651,390430.0
2025-03-20 12:30:00,174.99,175.16,174.78,174.83,420511.0,173.4651,173.6336,173.2569,173.3065,420511.0
2025-03-20 13:00:00,174.83,175.2,174.49,174.53,240835.0,173.3065,173.6732,172.9694,173.0091,240835.0
2025-03-20 13:30:00,174.53,174.99,174.52,174.62,266493.0,173.0091,173.4651,172.9992,173.0983,266493.0
2025-03-20 14:00:00,174.62,174.9,174.46,174.47,262245.0,173.0983,173.3759,172.9397,172.9496,262245.0
2025-03-20 14:30:00,174.49,174.94,174.38,174.58,231368.0,172.9694,173.4155,172.8604,173.0586,231368.0
2025-03-20 15:00:00,174.57,175.0,174.56,174.61,310042.0,173.0487,173.475,173.0388,173.0884,310042.0
2025-03-20 15:30:00,174.6,175.04,174.56,174.66,939286.0,173.0785,173.5146,173.0388,173.1379,939286.0
2025-03-21 09:30:00,173.47,173.47,172.6,173.05,916193.0,171.9583,171.9583,171.0959,171.542,916193.0
2025-03-21 10:00:00,173.06,173.06,172.31,172.89,360810.0,171.5519,171.5519,170.8084,171.3834,360810.0
2025-03-21 10:30:00,172.88,173.45,172.71,173.45,380208.0,171.3735,171.9385,171.2049,171.9385,380208.0
2025-03-21 11:00:00,173.46,173.5,172.99,173.01,349971.0,171.9484,171.9881,171.4825,171.5023,349971.0
2025-03-21 11:30:00,173.0,173.19,172.7,172.84,304382.0,171.4924,171.6808,171.195,171.3338,304382.0
2025-03-21 12:00:00,172.83,173.75,172.74,173.69,363338.0,171.3239,172.2359,171.2347,172.1764,363338.0
2025-03-21 12:30:00,173.66,173.98,173.42,173.97,265868.0,172.1467,172.4639,171.9088,172.454,265868.0
2025-03-21 13:00:00,173.96,174.03,173.63,173.66,169659.0,172.444,172.5134,172.1169,172.1467,169659.0
2025-03-21 13:30:00,173.66,174.18,173.51,173.91,241209.0,172.1467,172.6621,171.998,172.3945,241209.0
2025-03-21 14:00:00,173.92,173.97,173.52,173.53,247145.0,172.4044,172.454,172.0079,172.0178,247145.0
2025-03-21 14:30:00,173.55,173.94,173.55,173.67,222852.0,172.0376,172.4242,172.0376,172.1566,222852.0
2025-03-21 15:00:00,173.66,173.71,173.35,173.49,442515.0,172.1467,172.1962,171.8394,171.9781,442515.0
2025-03-21 15:30:00,173.48,173.91,173.38,173.81,1344723.0,171.9682,172.3945,171.8691,172.2954,1344723.0
2025-03-24 09:30:00,174.64,175.53,174.34,175.25,753976.0,173.9368,174.8232,173.638,174.5443,753976.0
2025-03-24 10:00:00,175.24,175.52,175.2,175.35,339673.0,174.5344,174.8133,174.4945,174.6439,339673.0
2025-03-24 10:30:00,175.36,175.54,175.14,175.53,432412.0,174.6539,174.8332,174.4348,174.8232,432412.0
2025-03-24 11:00:00,175.54,175.61,175.43,175.56,261687.0,174.8332,174.9029,174.7236,174.8531,261687.0
2025-03-24 11:30:00,175.56,175.69,175.47,175.69,278659.0,174.8531,174.9826,174.7635,174.9826,278659.0
2025-03-24 12:00:00,175.69,175.88,175.53,175.53,443655.0,174.9826,175.1718,174.8232,174.8232,443655.0
2025-03-24 12:30:00,175.53,175.61,175.29,175.33,370777.0,174.8232,174.9029,174.5842,174.624,370777.0
2025-03-24 13:00:00,175.33,175.39,175.18,175.35,424013.0,174.624,174.6838,174.4746,174.6439,424013.0
2025-03-24 13:30:00,175.36,175.51,175.28,175.34,664841.0,174.6539,174.8033,174.5742,174.634,664841.0
2025-03-24 14:00:00,175.35,175.36,174.79,174.86,649391.0,174.6439,174.6539,174.0862,174.1559,649391.0
2025-03-24 14:30:00,174.86,175.43,174.8,175.42,772427.0,174.1559,174.7236,174.0962,174.7137,772427.0
2025-03-24 15:00:00,175.43,175.61,175.35,175.54,682754.0,174.7236,174.9029,174.6439,174.8332,682754.0
2025-03-24 15:30:00,175.55,175.97,175.5,175.68,1445744.0,174.8431,175.2614,174.7933,174.9726,1445744.0
2025-03-25 09:30:00,175.96,176.09,175.54,175.55,724896.0,175.2515,175.381,174.8332,174.8431,724896.0
2025-03-25 10:00:00,175.57,175.83,175.37,175.81,215753.0,174.8631,175.122,174.6639,175.1021,215753.0
2025-03-25 10:30:00,175.8,175.94,175.72,175.76,110312.0,175.0921,175.2316,175.0124,175.0523,110312.0
2025-03-25 11:00:00,175.74,175.82,175.68,175.68,95135.0,175.0324,175.112,174.9726,174.9726,95135.0
2025-03-25 11:30:00,175.7,175.76,175.22,175.31,113242.0,174.9925,175.0523,174.5145,174.6041,113242.0
2025-03-25 12:00:00,175.31,175.43,175.23,175.31,125836.0,174.6041,174.7236,174.5244,174.6041,125836.0
2025-03-25 12:30:00,175.31,175.47,175.24,175.44,114744.0,174.6041,174.7635,174.5344,174.7336,114744.0
2025-03-25 13:00:00,175.46,175.62,175.28,175.3,106117.0,174.7535,174.9129,174.5742,174.5941,106117.0
2025-03-25 13:30:00,175.31,175.5,175.2,175.21,87541.0,174.6041,174.7933,174.4945,174.5045,87541.0
2025-03-25 14:00:00,175.2,175.34,175.08,175.19,133438.0,174.4945,174.634,174.375,174.4846,133438.0
2025-03-25 14:30:00,175.2,175.23,174.97,175.01,155358.0,174.4945,174.5244,174.2655,174.3053,155358.0
2025-03-25 15:00:00,175.02,175.23,174.98,175.0,254111.0,174.3153,174.5244,174.2754,174.2953,254111.0
2025-03-25 15:30:00,175.01,175.41,174.53,175.29,674482.0,174.3053,174.7037,173.8272,174.5842,674482.0
2025-03-26 09:30:00,175.62,176.32,175.59,175.84,463689.0,174.9129,175.61,174.883,175.132,463689.0
2025-03-26 10:00:00,175.83,176.21,175.8,175.86,667506.0,175.122,175.5005,175.0921,175.1519,667506.0
2025-03-26 10:30:00,175.85,176.01,175.75,175.76,303641.0,175.1419,175.3013,175.0423,175.0523,303641.0
2025-03-26 11:00:00,175.76,175.87,175.22,175.27,147675.0,175.0523,175.1618,174.5145,174.5643,147675.0
2025-03-26 11:30:00,175.26,175.49,174.87,175.02,276318.0,174.5543,174.7834,174.1659,174.3153,276318.0
2025-03-26 12:00:00,175.03,175.18,174.96,175.17,147064.0,174.3252,174.4746,174.2555,174.4647,147064.0
2025-03-26 12:30:00,175.18,175.25,174.8,174.82,146351.0,174.4746,174.5443,174.0962,174.1161,146351.0
2025-03-26 13:00:00,174.81,175.05,174.55,174.61,230343.0,174.1061,174.3451,173.8472,173.9069,230343.0
2025-03-26 13:30:00,174.59,174.8,174.44,174.45,186027.0,173.887,174.0962,173.7376,173.7476,186027.0
2025-03-26 14:00:00,174.44,174.94,174.44,174.85,219516.0,173.7376,174.2356,173.7376,174.146,219516.0
2025-03-26 14:30:00,174.84,174.91,174.38,174.45,162557.0,174.136,174.2057,173.6778,173.7476,162557.0
2025-03-26 15:00:00,174.5,174.89,174.43,174.61,224447.0,173.7974,174.1858,173.7276,173.9069,224447.0
2025-03-26 15:30:00,174.62,175.17,174.61,174.92,713396.0,173.9169,174.4647,173.9069,174.2157,713396.0
2025-03-27 09:30:00,174.65,174.72,173.61,174.69,562321.0,173.9468,174.0165,172.9109,173.9866,562321.0
2025-03-27 10:00:00,174.67,175.21,174.66,175.14,417931.0,173.9667,174.5045,173.9567,174.4348,417931.0
2025-03-27 10:30:00,175.14,175.51,175.09,175.37,392026.0,174.4348,174.8033,174.385,174.6639,392026.0
2025-03-27 11:00:00,175.37,175.5,175.12,175.13,309551.0,174.6639,174.7933,174.4149,174.4248,309551.0
2025-03-27 11:30:00,175.13,175.13,174.39,174.46,613970.0,174.4248,174.4248,173.6878,173.7575,613970.0
2025-03-27 12:00:00,174.47,174.86,174.42,174.69,198929.0,173.7675,174.1559,173.7177,173.9866,198929.0
2025-03-27 12:30:00,174.69,174.83,174.04,174.05,156823.0,173.9866,174.126,173.3392,173.3492,156823.0
2025-03-27 13:00:00,174.05,174.51,173.98,174.22,239356.0,173.3492,173.8073,173.2795,173.5185,239356.0
2025-03-27 13:30:00,174.2,174.35,174.01,174.09,176755.0,173.4986,173.648,173.3093,173.389,176755.0
2025-03-27 14:00:00,174.09,174.69,174.08,174.47,249281.0,173.389,173.9866,173.3791,173.7675,249281.0
2025-03-27 14:30:00,174.47,174.78,174.33,174.36,193409.0,173.7675,174.0762,173.628,173.6579,193409.0
2025-03-27 15:00:00,174.35,175.15,174.35,175.14,327426.0,173.648,174.4447,173.648,174.4348,327426.0
2025-03-27 15:30:00,175.14,175.15,174.42,174.45,700071.0,174.4348,174.4447,173.7177,173.7476,700071.0
2025-03-28 09:30:00,174.41,174.45,173.45,173.46,564539.0,173.7077,173.7476,172.7516,172.7615,564539.0
2025-03-28 10:00:00,173.42,173.8,172.77,172.78,376953.0,172.7217,173.1002,172.0743,172.0843,376953.0
2025-03-28 10:30:00,172.79,172.94,172.33,172.42,265830.0,172.0942,172.2436,171.6361,171.7257,265830.0
2025-03-28 11:00:00,172.41,172.58,172.21,172.5,329029.0,171.7158,171.8851,171.5166,171.8054,329029.0
2025-03-28 11:30:00,172.49,172.82,172.38,172.38,189060.0,171.7955,172.1241,171.6859,171.6859,189060.0
2025-03-28 12:00:00,172.38,172.58,172.02,172.04,205388.0,171.6859,171.8851,171.3273,171.3473,205388.0
2025-03-28 12:30:00,172.03,172.26,171.97,172.0,248484.0,171.3373,171.5664,171.2775,171.3074,248484.0
2025-03-28 13:00:00,171.99,171.99,171.58,171.61,737926.0,171.2975,171.2975,170.8891,170.919,737926.0
2025-03-28 13:30:00,171.61,171.98,171.58,171.98,546845.0,170.919,171.2875,170.8891,171.2875,546845.0
2025-03-28 14:00:00,171.97,172.08,171.56,171.65,320607.0,171.2775,171.3871,170.8692,170.9588,320607.0
2025-03-28 14:30:00,171.62,171.91,171.54,171.88,399855.0,170.929,171.2178,170.8493,171.1879,399855.0
2025-03-28 15:00:00,171.89,172.12,171.76,171.78,722195.0,171.1979,171.4269,171.0684,171.0883,722195.0
2025-03-28 15:30:00,171.78,172.08,171.64,171.82,786879.0,171.0883,171.3871,170.9489,171.1282,786879.0
2025-03-31 09:30:00,170.79,171.42,170.16,171.18,2443226.0,170.1023,170.7298,169.4748,170.4907,2443226.0
2025-03-31 10:00:00,171.18,171.61,171.05,171.24,1722062.0,170.4907,170.919,170.3613,170.5505,1722062.0
2025-03-31 10:30:00,171.24,172.08,171.21,171.8,571080.0,170.5505,171.3871,170.5206,171.1082,571080.0
2025-03-31 11:00:00,171.81,172.18,171.77,171.94,631184.0,171.1182,171.4867,171.0784,171.2477,631184.0
2025-03-31 11:30:00,171.95,172.09,171.81,171.84,249725.0,171.2576,171.3971,171.1182,171.1481,249725.0
2025-03-31 12:00:00,171.87,172.0,171.34,172.0,255576.0,171.178,171.3074,170.6501,171.3074,255576.0
2025-03-31 12:30:00,171.98,172.03,171.7,171.75,164964.0,171.2875,171.3373,171.0086,171.0584,164964.0
2025-03-31 13:00:00,171.74,172.15,171.48,171.72,437800.0,171.0485,171.4568,170.7895,171.0286,437800.0
2025-03-31 13:30:00,171.74,171.95,171.59,171.7,417739.0,171.0485,171.2576,170.8991,171.0086,417739.0
2025-03-31 14:00:00,171.69,172.82,171.66,172.68,543474.0,170.9987,172.1241,170.9688,171.9847,543474.0
2025-03-31 14:30:00,172.67,173.05,172.63,172.67,407964.0,171.9747,172.3532,171.9349,171.9747,407964.0
2025-03-31 15:00:00,172.66,173.51,172.66,172.98,490240.0,171.9648,172.8113,171.9648,172.2835,490240.0
2025-03-31 15:30:00,172.96,173.99,172.88,173.22,1113768.0,172.2636,173.2894,172.1839,172.5225,1113768.0
2025-04-01 09:30:00,172.92,173.07,172.07,172.25,767007.0,172.2237,172.3731,171.3771,171.5564,767007.0
2025-04-01 10:00:00,172.25,172.44,171.26,171.48,758592.0,171.5564,171.7457,170.5704,170.7895,758592.0
2025-04-01 10:30:00,171.46,172.93,171.46,172.92,299556.0,170.7696,172.2337,170.7696,172.2237,299556.0
2025-04-01 11:00:00,172.91,173.7,172.83,173.32,407204.0,172.2138,173.0006,172.1341,172.6221,407204.0
2025-04-01 11:30:00,173.31,173.61,173.18,173.59,458806.0,172.6122,172.9109,172.4827,172.891,458806.0
2025-04-01 12:00:00,173.59,173.9,173.23,173.23,292957.0,172.891,173.1998,172.5325,172.5325,292957.0
2025-04-01 12:30:00,173.24,173.33,172.82,173.19,230621.0,172.5424,172.6321,172.1241,172.4926,230621.0
2025-04-01 13:00:00,173.16,173.31,172.76,172.83,234666.0,172.4628,172.6122,172.0644,172.1341,234666.0
2025-04-01 13:30:00,172.81,173.09,172.73,172.78,217591.0,172.1142,172.393,172.0345,172.0843,217591.0
2025-04-01 14:00:00,172.81,172.81,172.12,172.19,202931.0,172.1142,172.1142,171.4269,171.4967,202931.0
2025-04-01 14:30:00,172.19,172.45,171.97,172.4,137767.0,171.4967,171.7556,171.2775,171.7058,137767.0
2025-04-01 15:00:00,172.39,172.84,172.35,172.71,232258.0,171.6959,172.144,171.656,172.0146,232258.0
2025-04-01 15:30:00,172.7,173.52,172.61,173.37,872280.0,172.0046,172.8213,171.915,172.6719,872280.0
2025-04-02 09:30:00,171.94,173.1,171.94,172.61,524111.0,171.2477,172.403,171.2477,171.915,524111.0
2025-04-02 10:00:00,172.6,173.47,172.52,173.47,271056.0,171.905,172.7715,171.8253,172.7715,271056.0
2025-04-02 10:30:00,173.47,174.0,173.42,173.98,865310.0,172.7715,173.2994,172.7217,173.2795,865310.0
2025-04-02 11:00:00,173.95,174.39,173.73,174.32,843935.0,173.2496,173.6878,173.0305,173.6181,843935.0
2025-04-02 11:30:00,174.31,174.46,173.76,173.95,409262.0,173.6081,173.7575,173.0603,173.2496,409262.0
2025-04-02 12:00:00,173.94,174.38,173.9,174.37,176271.0,173.2396,173.6778,173.1998,173.6679,176271.0
2025-04-02 12:30:00,174.39,174.94,174.22,174.85,341519.0,173.6878,174.2356,173.5185,174.146,341519.0
2025-04-02 13:00:00,174.83,175.39,174.83,174.99,209173.0,174.126,174.6838,174.126,174.2854,209173.0
2025-04-02 13:30:00,174.98,174.98,174.17,174.45,261314.0,174.2754,174.2754,173.4687,173.7476,261314.0
2025-04-02 14:00:00,174.42,174.56,173.79,173.79,303818.0,173.7177,173.8571,173.0902,173.0902,303818.0
2025-04-02 14:30:00,173.77,174.61,173.76,173.82,178883.0,173.0703,173.9069,173.0603,173.1201,178883.0
2025-04-02 15:00:00,173.83,174.45,173.83,174.34,294568.0,173.1301,173.7476,173.1301,173.638,294568.0
2025-04-02 15:30:00,174.31,175.08,174.24,174.87,1272007.0,173.6081,174.375,173.5384,174.1659,1272007.0
2025-04-03 09:30:00,170.0,170.63,168.81,169.01,2118404.0,169.3155,169.9429,168.1303,168.3295,2118404.0
2025-04-03 10:00:00,168.95,168.95,167.5,167.99,1128488.0,168.2697,168.2697,166.8255,167.3136,1128488.0
2025-04-03 10:30:00,167.99,168.33,167.34,167.34,960662.0,167.3136,167.6522,166.6662,166.6662,960662.0
2025-04-03 11:00:00,167.33,168.01,167.22,167.78,651110.0,166.6562,167.3335,166.5467,167.1044,651110.0
2025-04-03 11:30:00,167.76,168.47,167.69,168.24,845956.0,167.0845,167.7916,167.0148,167.5626,845956.0
2025-04-03 12:00:00,168.21,169.04,168.2,169.0,432969.0,167.5327,168.3593,167.5227,168.3195,432969.0
2025-04-03 12:30:00,169.01,169.13,168.11,168.19,585818.0,168.3295,168.449,167.4331,167.5128,585818.0
2025-04-03 13:00:00,168.19,168.4,167.75,167.82,627137.0,167.5128,167.7219,167.0745,167.1443,627137.0
2025-04-03 13:30:00,167.8,168.31,167.74,167.84,509147.0,167.1243,167.6323,167.0646,167.1642,509147.0
2025-04-03 14:00:00,167.83,168.03,167.36,167.49,405790.0,167.1542,167.3534,166.6861,166.8156,405790.0
2025-04-03 14:30:00,167.5,167.92,167.2,167.78,797458.0,166.8255,167.2439,166.5268,167.1044,797458.0
2025-04-03 15:00:00,167.78,167.91,166.83,167.09,983727.0,167.1044,167.2339,166.1582,166.4172,983727.0
2025-04-03 15:30:00,167.12,167.21,166.46,166.6,2886028.0,166.4471,166.5367,165.7897,165.9292,2886028.0
2025-04-04 09:30:00,162.85,163.11,160.62,161.22,2663399.0,162.1943,162.4532,159.9733,160.5708,2663399.0
2025-04-04 10:00:00,161.18,161.23,159.43,159.45,1570429.0,160.531,160.5808,158.788,158.808,1570429.0
2025-04-04 10:30:00,159.41,159.8,157.95,159.56,1441904.0,158.7681,159.1566,157.314,158.9175,1441904.0
2025-04-04 11:00:00,159.53,162.11,159.39,160.08,2832411.0,158.8876,161.4573,158.7482,159.4354,2832411.0
2025-04-04 11:30:00,160.09,160.54,159.32,159.61,1658081.0,159.4454,159.8936,158.6785,158.9673,1658081.0
2025-04-04 12:00:00,159.62,160.36,158.93,159.06,1473205.0,158.9773,159.7143,158.2901,158.4195,1473205.0
2025-04-04 12:30:00,159.02,159.55,158.56,158.79,952631.0,158.3797,158.9076,157.9215,158.1506,952631.0
2025-04-04 13:00:00,158.77,159.26,157.65,158.71,1444060.0,158.1307,158.6187,157.0152,158.0709,1444060.0
2025-04-04 13:30:00,158.69,159.73,158.21,159.63,1338166.0,158.051,159.0868,157.573,158.9872,1338166.0
2025-04-04 14:00:00,159.64,160.03,157.85,157.9,1495130.0,158.9972,159.3856,157.2144,157.2642,1495130.0
2025-04-04 14:30:00,157.91,158.0,156.94,157.69,2260704.0,157.2742,157.3638,156.3081,157.055,2260704.0
2025-04-04 15:00:00,157.67,158.88,157.29,158.42,2085304.0,157.0351,158.2403,156.6567,157.7821,2085304.0
2025-04-04 15:30:00,158.39,159.33,156.97,157.14,3560952.0,157.7522,158.6884,156.3379,156.5073,3560952.0
2025-04-07 09:30:00,153.65,154.39,150.35,154.16,3957279.0,153.0313,153.7683,149.7446,153.5393,3957279.0
2025-04-07 10:00:00,154.14,161.69,153.22,154.83,4713985.0,153.5193,161.0389,152.603,154.2066,4713985.0
2025-04-07 10:30:00,154.88,157.72,153.4,156.89,2892787.0,154.2564,157.0849,152.7823,156.2583,2892787.0
2025-04-07 11:00:00,156.85,158.11,153.2,153.27,2684122.0,156.2184,157.4734,152.5831,152.6528,2684122.0
2025-04-07 11:30:00,153.31,156.34,153.3,155.0,1406450.0,152.6927,155.7105,152.6827,154.3759,1406450.0
2025-04-07 12:00:00,154.99,155.21,153.54,154.95,1444675.0,154.3659,154.585,152.9218,154.3261,1444675.0
2025-04-07 12:30:00,154.9,155.5,153.29,153.57,817440.0,154.2763,154.8739,152.6728,152.9516,817440.0
2025-04-07 13:00:00,153.55,156.58,153.55,156.51,1605951.0,152.9317,155.9495,152.9317,155.8798,1605951.0
2025-04-07 13:30:00,156.5,157.69,155.5,157.55,1775498.0,155.8698,157.055,154.8739,156.9156,1775498.0
2025-04-07 14:00:00,157.57,157.88,156.25,156.41,1657535.0,156.9355,157.2443,155.6208,155.7802,1657535.0
2025-04-07 14:30:00,156.45,157.14,155.43,155.64,1091559.0,155.82,156.5073,154.8041,155.0133,1091559.0
2025-04-07 15:00:00,155.66,156.58,154.91,154.98,1027918.0,155.0332,155.9495,154.2862,154.356,1027918.0
2025-04-07 15:30:00,154.99,156.73,154.97,155.89,1964469.0,154.3659,156.0989,154.346,155.2623,1964469.0
2025-04-08 09:30:00,160.33,160.62,158.62,160.09,2130635.0,159.6844,159.9733,157.9813,159.4454,2130635.0
2025-04-08 10:00:00,160.07,160.7,159.8,160.35,1787662.0,159.4255,160.0529,159.1566,159.7043,1787662.0
2025-04-08 10:30:00,160.36,160.61,158.67,158.67,877636.0,159.7143,159.9633,158.0311,158.0311,877636.0
2025-04-08 11:00:00,158.66,159.05,157.62,157.76,976175.0,158.0211,158.4096,156.9853,157.1248,976175.0
2025-04-08 11:30:00,157.76,159.16,157.7,158.86,502709.0,157.1248,158.5191,157.065,158.2203,502709.0
2025-04-08 12:00:00,158.84,159.12,157.5,158.08,678002.0,158.2004,158.4793,156.8658,157.4435,678002.0
2025-04-08 12:30:00,158.07,158.26,155.8,155.85,1230273.0,157.4335,157.6228,155.1727,155.2225,1230273.0
2025-04-08 13:00:00,155.82,156.23,154.38,154.44,1049661.0,155.1926,155.6009,153.7584,153.8181,1049661.0
2025-04-08 13:30:00,154.43,156.27,154.3,155.6,1131594.0,153.8082,155.6408,153.6787,154.9735,1131594.0
2025-04-08 14:00:00,155.61,155.76,154.28,154.35,419394.0,154.9834,155.1328,153.6588,153.7285,419394.0
2025-04-08 14:30:00,154.38,156.03,154.14,154.28,838969.0,153.7584,155.4017,153.5193,153.6588,838969.0
2025-04-08 15:00:00,154.26,154.41,152.42,153.25,1024161.0,153.6389,153.7883,151.8063,152.6329,1024161.0
2025-04-08 15:30:00,153.27,153.28,150.79,152.97,2119749.0,152.6528,152.6628,150.1828,152.3541,2119749.0
2025-04-09 09:30:00,151.24,153.71,151.1,152.95,3577128.0,150.631,153.0911,150.4916,152.3341,3577128.0
2025-04-09 10:00:00,152.96,154.04,151.71,152.54,1678108.0,152.3441,153.4197,151.0991,151.9258,1678108.0
2025-04-09 10:30:00,152.54,153.27,150.85,150.85,1222105.0,151.9258,152.6528,150.2426,150.2426,1222105.0
2025-04-09 11:00:00,150.86,152.75,150.81,152.28,863046.0,150.2526,152.1349,150.2028,151.6668,863046.0
2025-04-09 11:30:00,152.3,152.64,151.28,151.47,992656.0,151.6868,152.0254,150.6709,150.8601,992656.0
2025-04-09 12:00:00,151.5,152.85,151.19,152.43,608381.0,150.89,152.2345,150.5812,151.8162,608381.0
2025-04-09 12:30:00,152.38,153.32,152.28,152.91,1524561.0,151.7664,152.7026,151.6668,152.2943,1524561.0
2025-04-09 13:00:00,152.9,162.59,151.95,160.1,6055166.0,152.2843,161.9353,151.3382,159.4553,6055166.0
2025-04-09 13:30:00,160.13,163.64,159.83,163.37,4722467.0,159.4852,162.9811,159.1864,162.7122,4722467.0
2025-04-09 14:00:00,163.48,164.8,162.14,164.42,3228689.0,162.8217,164.1364,161.4871,163.7579,3228689.0
2025-04-09 14:30:00,164.35,164.9,161.86,161.88,1989263.0,163.6882,164.236,161.2083,161.2282,1989263.0
2025-04-09 15:00:00,161.86,164.96,161.64,164.64,3219370.0,161.2083,164.2958,160.9891,163.9771,3219370.0
2025-04-09 15:30:00,164.63,165.89,163.98,165.02,2656135.0,163.9671,165.222,163.3197,164.3555,2656135.0
2025-04-10 09:30:00,162.15,162.31,160.46,160.78,2285807.0,161.4971,161.6564,159.8139,160.1326,2285807.0
2025-04-10 10:00:00,160.78,161.36,160.1,160.46,1178918.0,160.1326,160.7103,159.4553,159.8139,1178918.0
2025-04-10 10:30:00,160.49,161.47,159.79,159.86,839790.0,159.8438,160.8198,159.1466,159.2163,839790.0
2025-04-10 11:00:00,159.87,160.49,159.2,159.22,627130.0,159.2263,159.8438,158.559,158.5789,627130.0
2025-04-10 11:30:00,159.21,159.36,157.79,158.06,1012860.0,158.5689,158.7183,157.1546,157.4236,1012860.0
2025-04-10 12:00:00,158.02,158.54,155.48,156.09,2283606.0,157.3837,157.9016,154.8539,155.4615,2283606.0
2025-04-10 12:30:00,156.1,158.67,156.02,158.28,1243948.0,155.4715,158.0311,155.3918,157.6427,1243948.0
2025-04-10 13:00:00,158.25,159.76,156.36,158.04,1345889.0,157.6128,159.1167,155.7304,157.4036,1345889.0
2025-04-10 13:30:00,158.03,160.04,157.8,159.66,1155649.0,157.3937,159.3956,157.1646,159.0171,1155649.0
2025-04-10 14:00:00,159.63,160.95,158.57,160.85,1008913.0,158.9872,160.3019,157.9315,160.2023,1008913.0
2025-04-10 14:30:00,160.88,161.37,159.45,160.12,1259381.0,160.2322,160.7202,158.808,159.4753,1259381.0
2025-04-10 15:00:00,160.14,161.18,159.04,159.07,1307427.0,159.4952,160.531,158.3996,158.4295,1307427.0
2025-04-10 15:30:00,159.08,159.99,157.71,159.61,1567262.0,158.4395,159.3458,157.075,158.9673,1567262.0
2025-04-11 09:30:00,159.39,159.95,157.99,159.17,1356335.0,158.7482,159.3059,157.3538,158.5291,1356335.0
2025-04-11 10:00:00,159.18,160.01,157.77,157.9,956428.0,158.539,159.3657,157.1347,157.2642,956428.0
2025-04-11 10:30:00,157.92,159.33,157.75,158.32,903819.0,157.2841,158.6884,157.1148,157.6825,903819.0
2025-04-11 11:00:00,158.31,159.64,157.69,158.2,704256.0,157.6726,158.9972,157.055,157.563,704256.0
2025-04-11 11:30:00,158.18,159.3,158.04,159.28,335397.0,157.5431,158.6586,157.4036,158.6386,335397.0
2025-04-11 12:00:00,159.29,159.9,159.02,159.58,680870.0,158.6486,159.2561,158.3797,158.9374,680870.0
2025-04-11 12:30:00,159.59,161.17,159.59,160.95,451100.0,158.9474,160.521,158.9474,160.3019,451100.0
2025-04-11 13:00:00,161.01,161.45,160.4,160.51,455397.0,160.3617,160.7999,159.7541,159.8637,455397.0
2025-04-11 13:30:00,160.52,162.77,160.33,162.21,872689.0,159.8737,162.1146,159.6844,161.5568,872689.0
2025-04-11 14:00:00,162.2,162.32,161.27,161.7,590688.0,161.5469,161.6664,160.6206,161.0489,590688.0
2025-04-11 14:30:00,161.73,162.11,161.41,161.41,391050.0,161.0788,161.4573,160.7601,160.7601,391050.0
2025-04-11 15:00:00,161.44,162.57,161.4,162.3,656783.0,160.7899,161.9154,160.7501,161.6465,656783.0
2025-04-11 15:30:00,162.22,162.44,161.92,162.06,1023491.0,161.5668,161.7859,161.268,161.4075,1023491.0
2025-04-14 09:30:00,164.27,164.41,163.43,163.83,1499008.0,163.6086,163.748,162.7719,163.1703,1499008.0
2025-04-14 10:00:00,163.83,164.64,163.57,164.46,1306403.0,163.1703,163.9771,162.9114,163.7978,1306403.0
2025-04-14 10:30:00,164.47,164.97,164.29,164.61,764451.0,163.8077,164.3057,163.6285,163.9472,764451.0
2025-04-14 11:00:00,164.61,164.78,163.59,163.63,1055397.0,163.9472,164.1165,162.9313,162.9711,1055397.0
2025-04-14 11:30:00,163.64,164.08,162.78,162.91,672202.0,162.9811,163.4193,162.1246,162.254,672202.0
2025-04-14 12:00:00,162.88,163.68,162.47,163.23,783078.0,162.2242,163.0209,161.8158,162.5727,783078.0
2025-04-14 12:30:00,163.24,163.88,163.15,163.29,586452.0,162.5827,163.2201,162.4931,162.6325,586452.0
2025-04-14 13:00:00,163.32,164.49,163.15,163.54,906417.0,162.6624,163.8277,162.4931,162.8815,906417.0
2025-04-14 13:30:00,163.52,164.19,163.36,163.93,817128.0,162.8616,163.5289,162.7022,163.2699,817128.0
2025-04-14 14:00:00,163.94,164.4,163.86,164.33,576504.0,163.2799,163.738,163.2002,163.6683,576504.0
2025-04-14 14:30:00,164.34,164.63,164.23,164.49,718665.0,163.6783,163.9671,163.5687,163.8277,718665.0
2025-04-14 15:00:00,164.48,164.95,164.46,164.66,671898.0,163.8177,164.2858,163.7978,163.997,671898.0
2025-04-14 15:30:00,164.62,164.9,164.02,164.17,1360082.0,163.9571,164.236,163.3596,163.509,1360082.0
2025-04-15 09:30:00,164.34,165.35,164.08,164.87,687536.0,163.6783,164.6842,163.4193,164.2061,687536.0
2025-04-15 10:00:00,164.87,165.47,164.15,164.43,785658.0,164.2061,164.8037,163.489,163.7679,785658.0
2025-04-15 10:30:00,164.48,164.91,164.14,164.6,506373.0,163.8177,164.246,163.4791,163.9372,506373.0
2025-04-15 11:00:00,164.61,164.88,164.32,164.34,213951.0,163.9472,164.2161,163.6584,163.6783,213951.0
2025-04-15 11:30:00,164.36,164.75,164.18,164.5,302428.0,163.6982,164.0866,163.5189,163.8376,302428.0
2025-04-15 12:00:00,164.51,164.74,164.29,164.41,391018.0,163.8476,164.0767,163.6285,163.748,391018.0
2025-04-15 12:30:00,164.41,164.55,163.89,164.1,343042.0,163.748,163.8874,163.2301,163.4392,343042.0
2025-04-15 13:00:00,164.09,164.27,163.6,163.67,503043.0,163.4293,163.6086,162.9413,163.011,503043.0
2025-04-15 13:30:00,163.68,164.07,163.52,163.75,439734.0,163.0209,163.4094,162.8616,163.0906,439734.0
2025-04-15 14:00:00,163.75,163.89,163.4,163.56,336542.0,163.0906,163.2301,162.7421,162.9014,336542.0
2025-04-15 14:30:00,163.55,164.08,163.54,163.92,216269.0,162.8915,163.4193,162.8815,163.26,216269.0
2025-04-15 15:00:00,163.89,164.08,163.65,163.8,909653.0,163.2301,163.4193,162.9911,163.1404,909653.0
2025-04-15 15:30:00,163.81,163.95,163.51,163.61,1322275.0,163.1504,163.2898,162.8516,162.9512,1322275.0
2025-04-16 09:30:00,162.9,163.81,162.71,162.76,810934.0,162.2441,163.1504,162.0548,162.1046,810934.0
2025-04-16 10:00:00,162.74,163.26,162.58,163.02,1344417.0,162.0847,162.6026,161.9254,162.3636,1344417.0
2025-04-16 10:30:00,163.02,163.32,162.9,163.23,603166.0,162.3636,162.6624,162.2441,162.5727,603166.0
2025-04-16 11:00:00,163.28,164.08,163.2,164.02,382131.0,162.6225,163.4193,162.5429,163.3596,382131.0
2025-04-16 11:30:00,164.04,164.05,163.19,163.31,347664.0,163.3795,163.3894,162.5329,162.6524,347664.0
2025-04-16 12:00:00,163.33,163.37,163.05,163.25,223094.0,162.6723,162.7122,162.3935,162.5927,223094.0
2025-04-16 12:30:00,163.24,163.42,162.99,163.08,248053.0,162.5827,162.762,162.3337,162.4233,248053.0
2025-04-16 13:00:00,163.01,163.42,162.92,163.3,408379.0,162.3536,162.762,162.264,162.6425,408379.0
2025-04-16 13:30:00,163.3,163.31,161.12,161.14,931968.0,162.6425,162.6524,160.4712,160.4912,931968.0
2025-04-16 14:00:00,161.16,161.99,161.14,161.8,964299.0,160.5111,161.3377,160.4912,161.1485,964299.0
2025-04-16 14:30:00,161.79,161.84,160.96,160.96,454918.0,161.1385,161.1883,160.3119,160.3119,454918.0
2025-04-16 15:00:00,161.0,161.09,160.21,160.27,548109.0,160.3517,160.4414,159.5649,159.6247,548109.0
2025-04-16 15:30:00,160.29,161.58,160.29,161.4,1786188.0,159.6446,160.9294,159.6446,160.7501,1786188.0
2025-04-17 09:30:00,161.83,162.78,161.69,162.66,998194.0,161.1784,162.1246,161.0389,162.005,998194.0
2025-04-17 10:00:00,162.67,162.94,161.98,162.01,671055.0,162.015,162.2839,161.3278,161.3577,671055.0
2025-04-17 10:30:00,162.03,162.29,161.72,162.03,351379.0,161.3776,161.6365,161.0688,161.3776,351379.0
2025-04-17 11:00:00,162.02,163.11,162.02,162.63,387526.0,161.3676,162.4532,161.3676,161.9752,387526.0
2025-04-17 11:30:00,162.64,163.17,162.6,162.65,368437.0,161.9851,162.513,161.9453,161.9951,368437.0
2025-04-17 12:00:00,162.66,163.52,162.41,163.41,882541.0,162.005,162.8616,161.756,162.752,882541.0
2025-04-17 12:30:00,163.34,163.84,163.06,163.66,542062.0,162.6823,163.1803,162.4034,163.001,542062.0
2025-04-17 13:00:00,163.68,163.78,162.96,162.98,317115.0,163.0209,163.1205,162.3038,162.3237,317115.0
2025-04-17 13:30:00,162.99,163.72,162.99,163.5,231041.0,162.3337,163.0608,162.3337,162.8417,231041.0
2025-04-17 14:00:00,163.51,163.91,163.46,163.56,227648.0,162.8516,163.25,162.8018,162.9014,227648.0
2025-04-17 14:30:00,163.56,163.84,163.2,163.21,322426.0,162.9014,163.1803,162.5429,162.5528,322426.0
2025-04-17 15:00:00,163.18,163.29,162.68,162.91,262666.0,162.5229,162.6325,162.025,162.254,262666.0
2025-04-17 15:30:00,162.92,163.3,162.53,162.66,1266936.0,162.264,162.6425,161.8756,162.005,1266936.0
2025-04-21 09:30:00,161.39,161.65,160.67,160.7,751620.0,160.7402,160.9991,160.023,160.0529,751620.0
2025-04-21 10:00:00,160.67,160.72,160.06,160.17,828111.0,160.023,160.0728,159.4155,159.5251,828111.0
2025-04-21 10:30:00,160.16,160.44,159.59,159.63,271131.0,159.5151,159.794,158.9474,158.9872,271131.0
2025-04-21 11:00:00,159.62,159.71,159.12,159.2,237279.0,158.9773,159.0669,158.4793,158.559,237279.0
2025-04-21 11:30:00,159.19,159.22,158.35,158.4,255121.0,158.549,158.5789,157.7124,157.7622,255121.0
2025-04-21 12:00:00,158.44,158.76,158.42,158.68,195992.0,157.802,158.1207,157.7821,158.0411,195992.0
2025-04-21 12:30:00,158.68,159.13,158.46,158.47,348310.0,158.0411,158.4893,157.8219,157.8319,348310.0
2025-04-21 13:00:00,158.49,158.64,157.98,158.1,460770.0,157.8518,158.0012,157.3439,157.4634,460770.0
2025-04-21 13:30:00,158.1,158.28,157.83,157.88,221763.0,157.4634,157.6427,157.1945,157.2443,221763.0
2025-04-21 14:00:00,157.86,158.15,157.71,158.14,240518.0,157.2244,157.5132,157.075,157.5032,240518.0
2025-04-21 14:30:00,158.16,158.36,157.86,157.87,230065.0,157.5232,157.7224,157.2244,157.2343,230065.0
2025-04-21 15:00:00,157.86,158.51,157.85,158.32,461607.0,157.2244,157.8717,157.2144,157.6825,461607.0
2025-04-21 15:30:00,158.33,159.52,158.3,159.35,849844.0,157.6925,158.8777,157.6626,158.7084,849844.0
2025-04-22 09:30:00,161.19,162.01,160.93,161.68,673256.0,160.541,161.3577,160.282,161.029,673256.0
2025-04-22 10:00:00,161.72,162.03,161.61,161.91,745416.0,161.0688,161.3776,160.9593,161.2581,745416.0
2025-04-22 10:30:00,161.91,162.46,161.78,162.42,202573.0,161.2581,161.8058,161.1286,161.766,202573.0
2025-04-22 11:00:00,162.42,162.9,162.4,162.59,177221.0,161.766,162.2441,161.7461,161.9353,177221.0
2025-04-22 11:30:00,162.6,163.04,162.21,162.88,288665.0,161.9453,162.3835,161.5568,162.2242,288665.0
2025-04-22 12:00:00,162.92,163.7,162.92,163.53,473967.0,162.264,163.0408,162.264,162.8715,473967.0
2025-04-22 12:30:00,163.57,163.62,163.09,163.18,283267.0,162.9114,162.9612,162.4333,162.5229,283267.0
2025-04-22 13:00:00,163.18,163.52,161.69,161.77,766046.0,162.5229,162.8616,161.0389,161.1186,766046.0
2025-04-22 13:30:00,161.73,162.08,161.56,161.61,530540.0,161.0788,161.4274,160.9095,160.9593,530540.0
2025-04-22 14:00:00,161.61,162.81,161.61,162.72,298920.0,160.9593,162.1544,160.9593,162.0648,298920.0
2025-04-22 14:30:00,162.72,163.33,162.72,163.22,216843.0,162.0648,162.6723,162.0648,162.5628,216843.0
2025-04-22 15:00:00,163.23,163.32,162.67,162.85,334263.0,162.5727,162.6624,162.015,162.1943,334263.0
2025-04-22 15:30:00,162.84,163.56,162.76,163.31,1230946.0,162.1843,162.9014,162.1046,162.6524,1230946.0
2025-04-23 09:30:00,166.51,168.47,166.29,167.97,3275096.0,165.8395,167.7916,165.6204,167.2937,3275096.0
2025-04-23 10:00:00,167.97,168.49,166.92,167.59,1560758.0,167.2937,167.8116,166.2479,166.9152,1560758.0
2025-04-23 10:30:00,167.57,167.89,166.96,167.01,582091.0,166.8953,167.214,166.2877,166.3375,582091.0
2025-04-23 11:00:00,167.03,167.35,165.7,165.91,1122939.0,166.3574,166.6762,165.0328,165.242,1122939.0
2025-04-23 11:30:00,165.93,166.04,164.96,165.43,341207.0,165.2619,165.3714,164.2958,164.7639,341207.0
2025-04-23 12:00:00,165.41,165.45,164.4,165.0,225852.0,164.744,164.7838,163.738,164.3356,225852.0
2025-04-23 12:30:00,165.04,165.61,164.94,165.54,225807.0,164.3755,164.9432,164.2759,164.8734,225807.0
2025-04-23 13:00:00,165.54,166.0,164.96,165.61,550073.0,164.8734,165.3316,164.2958,164.9432,550073.0
2025-04-23 13:30:00,165.63,165.78,165.0,165.53,319195.0,164.9631,165.1125,164.3356,164.8635,319195.0
2025-04-23 14:00:00,165.53,165.75,164.97,165.02,520154.0,164.8635,165.0826,164.3057,164.3555,520154.0
2025-04-23 14:30:00,165.07,165.36,164.7,164.79,232530.0,164.4053,164.6942,164.0368,164.1265,232530.0
2025-04-23 15:00:00,164.8,164.99,164.34,164.5,350425.0,164.1364,164.3257,163.6783,163.8376,350425.0
2025-04-23 15:30:00,164.52,165.25,164.36,164.82,1008889.0,163.8575,164.5846,163.6982,164.1563,1008889.0
2025-04-24 09:30:00,165.21,165.69,164.58,165.59,601383.0,164.5448,165.0228,163.9173,164.9232,601383.0
2025-04-24 10:00:00,165.57,166.52,165.51,166.49,334897.0,164.9033,165.8495,164.8436,165.8196,334897.0
2025-04-24 10:30:00,166.47,166.79,166.27,166.7,356826.0,165.7997,166.1184,165.6005,166.0288,356826.0
2025-04-24 11:00:00,166.72,167.04,166.56,166.67,187219.0,166.0487,166.3674,165.8893,165.9989,187219.0
2025-04-24 11:30:00,166.69,167.04,166.55,166.78,209175.0,166.0188,166.3674,165.8794,166.1084,209175.0
2025-04-24 12:00:00,166.8,167.45,166.73,167.31,367406.0,166.1284,166.7757,166.0586,166.6363,367406.0
2025-04-24 12:30:00,167.32,167.8,167.29,167.65,138964.0,166.6463,167.1243,166.6164,166.9749,138964.0
2025-04-24 13:00:00,167.63,167.7,167.31,167.45,202220.0,166.955,167.0247,166.6363,166.7757,202220.0
2025-04-24 13:30:00,167.46,167.7,167.4,167.58,198876.0,166.7857,167.0247,166.726,166.9052,198876.0
2025-04-24 14:00:00,167.56,167.94,167.42,167.48,225837.0,166.8853,167.2638,166.7459,166.8056,225837.0
2025-04-24 14:30:00,167.46,167.88,167.46,167.7,171836.0,166.7857,167.204,166.7857,167.0247,171836.0
2025-04-24 15:00:00,167.69,167.69,167.19,167.35,498804.0,167.0148,167.0148,166.5168,166.6762,498804.0
2025-04-24 15:30:00,167.36,167.97,167.22,167.67,878408.0,166.6861,167.2937,166.5467,166.9949,878408.0
2025-04-25 09:30:00,167.27,167.51,166.29,166.29,770129.0,166.5965,166.8355,165.6204,165.6204,770129.0
2025-04-25 10:00:00,166.35,167.2,166.06,166.27,651018.0,165.6802,166.5268,165.3913,165.6005,651018.0
2025-04-25 10:30:00,166.29,166.98,166.04,166.82,175932.0,165.6204,166.3076,165.3714,166.1483,175932.0
2025-04-25 11:00:00,166.9,167.07,166.66,166.67,77986.0,166.228,166.3973,165.9889,165.9989,77986.0
2025-04-25 11:30:00,166.68,166.83,166.49,166.78,114691.0,166.0088,166.1582,165.8196,166.1084,114691.0
2025-04-25 12:00:00,166.77,167.2,166.77,167.09,182186.0,166.0985,166.5268,166.0985,166.4172,182186.0
2025-04-25 12:30:00,167.09,167.24,166.91,167.04,175397.0,166.4172,166.5666,166.2379,166.3674,175397.0
2025-04-25 13:00:00,167.03,167.51,167.03,167.51,307327.0,166.3574,166.8355,166.3574,166.8355,307327.0
2025-04-25 13:30:00,167.52,167.64,166.43,166.65,402619.0,166.8455,166.965,165.7599,165.979,402619.0
2025-04-25 14:00:00,166.63,167.35,166.54,167.25,219648.0,165.9591,166.6762,165.8694,166.5766,219648.0
2025-04-25 14:30:00,167.25,167.53,167.08,167.16,219323.0,166.5766,166.8554,166.4072,166.4869,219323.0
2025-04-25 15:00:00,167.17,167.43,167.12,167.17,262059.0,166.4969,166.7558,166.4471,166.4969,262059.0
2025-04-25 15:30:00,167.12,167.56,166.9,167.42,672023.0,166.4471,166.8853,166.228,166.7459,672023.0
2025-04-28 09:30:00,167.72,168.68,167.66,167.83,699263.0,167.0447,168.0008,166.9849,167.1542,699263.0
2025-04-28 10:00:00,167.83,168.58,167.75,168.28,320569.0,167.1542,167.9012,167.0745,167.6024,320569.0
2025-04-28 10:30:00,168.27,168.49,167.91,168.18,265220.0,167.5924,167.8116,167.2339,167.5028,265220.0
2025-04-28 11:00:00,168.16,168.29,167.29,167.35,565617.0,167.4829,167.6124,166.6164,166.6762,565617.0
2025-04-28 11:30:00,167.33,167.65,167.21,167.29,370172.0,166.6562,166.9749,166.5367,166.6164,370172.0
2025-04-28 12:00:00,167.29,167.34,166.8,166.89,278711.0,166.6164,166.6662,166.1284,166.218,278711.0
2025-04-28 12:30:00,166.88,167.2,166.84,166.93,156092.0,166.208,166.5268,166.1682,166.2578,156092.0
2025-04-28 13:00:00,166.93,167.01,166.48,166.48,542027.0,166.2578,166.3375,165.8097,165.8097,542027.0
2025-04-28 13:30:00,166.49,167.09,166.42,167.06,321415.0,165.8196,166.4172,165.7499,166.3873,321415.0
2025-04-28 14:00:00,167.05,167.42,166.98,167.33,270982.0,166.3774,166.7459,166.3076,166.6562,270982.0
2025-04-28 14:30:00,167.34,167.46,167.2,167.35,308517.0,166.6662,166.7857,166.5268,166.6762,308517.0
2025-04-28 15:00:00,167.35,167.81,167.31,167.76,490084.0,166.6762,167.1343,166.6363,167.0845,490084.0
2025-04-28 15:30:00,167.73,168.23,167.44,167.93,1023781.0,167.0546,167.5526,166.7658,167.2538,1023781.0
2025-04-29 09:30:00,167.45,168.09,167.39,167.71,915944.0,166.7757,167.4132,166.716,167.0347,915944.0
2025-04-29 10:00:00,167.72,168.12,167.12,167.22,875124.0,167.0447,167.4431,166.4471,166.5467,875124.0
2025-04-29 10:30:00,167.22,168.33,167.21,168.32,165216.0,166.5467,167.6522,166.5367,167.6422,165216.0
2025-04-29 11:00:00,168.35,168.38,167.83,168.18,146580.0,167.6721,167.702,167.1542,167.5028,146580.0
2025-04-29 11:30:00,168.17,168.26,167.8,167.99,118950.0,167.4928,167.5825,167.1243,167.3136,118950.0
2025-04-29 12:00:00,168.01,168.57,168.01,168.47,100998.0,167.3335,167.8912,167.3335,167.7916,100998.0
2025-04-29 12:30:00,168.48,168.54,167.83,167.95,197095.0,167.8016,167.8614,167.1542,167.2737,197095.0
2025-04-29 13:00:00,167.96,168.53,167.88,168.52,137373.0,167.2837,167.8514,167.204,167.8414,137373.0
2025-04-29 13:30:00,168.49,169.21,168.49,169.08,294460.0,167.8116,168.5287,167.8116,168.3992,294460.0
2025-04-29 14:00:00,169.11,169.32,168.87,169.01,144351.0,168.4291,168.6382,168.19,168.3295,144351.0
2025-04-29 14:30:00,169.01,169.12,168.87,168.96,182032.0,168.3295,168.439,168.19,168.2797,182032.0
2025-04-29 15:00:00,168.97,169.17,168.92,169.03,293467.0,168.2896,168.4888,168.2398,168.3494,293467.0
2025-04-29 15:30:00,169.04,169.2,168.79,168.88,820189.0,168.3593,168.5187,168.1104,168.2,820189.0
2025-04-30 09:30:00,167.15,167.28,165.39,165.47,693352.0,166.477,166.6064,164.724,164.8037,693352.0
2025-04-30 10:00:00,165.47,166.78,165.46,166.74,576139.0,164.8037,166.1084,164.7938,166.0686,576139.0
2025-04-30 10:30:00,166.73,166.99,166.41,166.84,683093.0,166.0586,166.3176,165.7399,166.1682,683093.0
2025-04-30 11:00:00,166.82,167.72,166.82,167.54,248324.0,166.1483,167.0447,166.1483,166.8654,248324.0
2025-04-30 11:30:00,167.53,167.78,167.48,167.67,274909.0,166.8554,167.1044,166.8056,166.9949,274909.0
2025-04-30 12:00:00,167.69,167.89,167.2,167.25,97741.0,167.0148,167.214,166.5268,166.5766,97741.0
2025-04-30 12:30:00,167.23,167.81,167.08,167.74,204899.0,166.5566,167.1343,166.4072,167.0646,204899.0
2025-04-30 13:00:00,167.73,167.92,167.14,167.89,287581.0,167.0546,167.2439,166.467,167.214,287581.0
2025-04-30 13:30:00,167.89,168.16,167.85,168.0,520196.0,167.214,167.4829,167.1741,167.3235,520196.0
2025-04-30 14:00:00,167.97,168.59,167.83,168.01,734803.0,167.2937,167.9112,167.1542,167.3335,734803.0
2025-04-30 14:30:00,167.99,168.17,167.54,167.63,240390.0,167.3136,167.4928,166.8654,166.955,240390.0
2025-04-30 15:00:00,167.62,168.03,167.62,167.7,380214.0,166.9451,167.3534,166.9451,167.0247,380214.0
2025-04-30 15:30:00,167.71,169.55,167.55,169.06,1046452.0,167.0347,168.8673,166.8753,168.3793,1046452.0
2025-05-01 09:30:00,169.14,169.87,168.47,169.19,1168453.0,168.4589,169.186,167.7916,168.5087,1168453.0
2025-05-01 10:00:00,169.28,170.13,169.27,170.03,1177661.0,168.5984,169.445,168.5884,169.3454,1177661.0
2025-05-01 10:30:00,170.05,170.45,169.7,170.43,663507.0,169.3653,169.7637,169.0167,169.7437,663507.0
2025-05-01 11:00:00,170.42,170.51,170.22,170.34,808746.0,169.7338,169.8234,169.5346,169.6541,808746.0
2025-05-01 11:30:00,170.36,170.39,169.31,169.45,245040.0,169.674,169.7039,168.6283,168.7677,245040.0
2025-05-01 12:00:00,169.43,169.52,168.98,169.25,963961.0,168.7478,168.8374,168.2996,168.5685,963961.0
2025-05-01 12:30:00,169.24,169.46,169.08,169.17,279127.0,168.5585,168.7777,168.3992,168.4888,279127.0
2025-05-01 13:00:00,169.18,169.8,169.18,169.66,424538.0,168.4988,169.1163,168.4988,168.9769,424538.0
2025-05-01 13:30:00,169.67,169.8,169.25,169.3,250708.0,168.9868,169.1163,168.5685,168.6183,250708.0
2025-05-01 14:00:00,169.32,169.8,169.28,169.71,281796.0,168.6382,169.1163,168.5984,169.0266,281796.0
2025-05-01 14:30:00,169.71,169.89,169.66,169.69,358682.0,169.0266,169.2059,168.9769,169.0067,358682.0
2025-05-01 15:00:00,169.7,169.92,169.46,169.91,365693.0,169.0167,169.2358,168.7777,169.2258,365693.0
2025-05-01 15:30:00,169.92,170.11,168.8,168.96,805138.0,169.2358,169.425,168.1203,168.2797,805138.0
2025-05-02 09:30:00,171.02,171.61,170.59,170.8,1051213.0,170.3314,170.919,169.9031,170.1123,1051213.0
2025-05-02 10:00:00,170.81,171.48,170.71,171.46,240610.0,170.1222,170.7895,170.0226,170.7696,240610.0
2025-05-02 10:30:00,171.44,171.44,171.16,171.43,99935.0,170.7497,170.7497,170.4708,170.7397,99935.0
2025-05-02 11:00:00,171.43,171.49,170.81,170.89,148630.0,170.7397,170.7995,170.1222,170.2019,148630.0
2025-05-02 11:30:00,170.9,171.41,170.86,171.35,113669.0,170.2119,170.7198,170.172,170.66,113669.0
2025-05-02 12:00:00,171.35,171.93,171.34,171.78,444249.0,170.66,171.2377,170.6501,171.0883,444249.0
2025-05-02 12:30:00,171.78,172.06,171.77,171.9,347339.0,171.0883,171.3672,171.0784,171.2078,347339.0
2025-05-02 13:00:00,171.92,172.01,171.57,171.72,157615.0,171.2278,171.3174,170.8792,171.0286,157615.0
2025-05-02 13:30:00,171.7,171.89,171.61,171.78,132878.0,171.0086,171.1979,170.919,171.0883,132878.0
2025-05-02 14:00:00,171.77,172.02,171.77,171.98,336489.0,171.0784,171.3273,171.0784,171.2875,336489.0
2025-05-02 14:30:00,171.98,172.16,171.7,171.88,472695.0,171.2875,171.4668,171.0086,171.1879,472695.0
2025-05-02 15:00:00,171.88,172.25,171.72,172.18,478080.0,171.1879,171.5564,171.0286,171.4867,478080.0
2025-05-02 15:30:00,172.18,172.29,171.81,171.88,1692900.0,171.4867,171.5963,171.1182,171.1879,1692900.0
2025-05-05 09:30:00,170.93,171.18,170.58,171.05,1045412.0,170.2417,170.4907,169.8931,170.3613,1045412.0
2025-05-05 10:00:00,171.08,171.78,171.05,171.77,581893.0,170.3911,171.0883,170.3613,171.0784,581893.0
2025-05-05 10:30:00,171.75,172.1,171.63,172.08,868566.0,171.0584,171.407,170.9389,171.3871,868566.0
2025-05-05 11:00:00,172.08,172.14,171.93,172.0,638395.0,171.3871,171.4469,171.2377,171.3074,638395.0
2025-05-05 11:30:00,172.01,172.12,171.72,172.06,305195.0,171.3174,171.4269,171.0286,171.3672,305195.0
2025-05-05 12:00:00,172.06,172.22,172.03,172.12,174122.0,171.3672,171.5265,171.3373,171.4269,174122.0
2025-05-05 12:30:00,172.12,172.13,171.99,172.03,61885.0,171.4269,171.4369,171.2975,171.3373,61885.0
2025-05-05 13:00:00,172.02,172.02,171.64,171.64,56374.0,171.3273,171.3273,170.9489,170.9489,56374.0
2025-05-05 13:30:00,171.64,172.03,171.63,171.94,128782.0,170.9489,171.3373,170.9389,171.2477,128782.0
2025-05-05 14:00:00,171.94,172.16,171.93,172.1,94562.0,171.2477,171.4668,171.2377,171.407,94562.0
2025-05-05 14:30:00,172.1,172.23,171.95,171.98,115727.0,171.407,171.5365,171.2576,171.2875,115727.0
2025-05-05 15:00:00,171.97,172.01,171.59,171.65,191843.0,171.2775,171.3174,170.8991,170.9588,191843.0
2025-05-05 15:30:00,171.64,171.77,171.22,171.32,582306.0,170.9489,171.0784,170.5306,170.6302,582306.0
2025-05-06 09:30:00,169.92,170.46,169.48,169.87,627899.0,169.2358,169.7736,168.7976,169.186,627899.0
2025-05-06 10:00:00,169.84,170.75,169.78,170.73,763730.0,169.1561,170.0625,169.0964,170.0425,763730.0
2025-05-06 10:30:00,170.73,170.86,170.57,170.71,209717.0,170.0425,170.172,169.8832,170.0226,209717.0
2025-05-06 11:00:00,170.71,171.0,170.66,170.96,180893.0,170.0226,170.3115,169.9728,170.2716,180893.0
2025-05-06 11:30:00,170.96,171.04,170.57,170.59,325339.0,170.2716,170.3513,169.8832,169.9031,325339.0
2025-05-06 12:00:00,170.59,171.38,170.57,170.67,315189.0,169.9031,170.6899,169.8832,169.9828,315189.0
2025-05-06 12:30:00,170.68,170.84,170.0,170.02,199996.0,169.9927,170.1521,169.3155,169.3354,199996.0
2025-05-06 13:00:00,170.03,170.42,169.97,170.1,133161.0,169.3454,169.7338,169.2856,169.4151,133161.0
2025-05-06 13:30:00,170.1,170.23,169.72,169.76,99730.0,169.4151,169.5446,169.0366,169.0764,99730.0
2025-05-06 14:00:00,169.75,170.44,169.74,170.44,354673.0,169.0665,169.7537,169.0565,169.7537,354673.0
2025-05-06 14:30:00,170.43,170.63,170.34,170.63,128686.0,169.7437,169.9429,169.6541,169.9429,128686.0
2025-05-06 15:00:00,170.63,170.64,170.32,170.49,168038.0,169.9429,169.9529,169.6342,169.8035,168038.0
2025-05-06 15:30:00,170.5,170.65,170.02,170.04,577410.0,169.8135,169.9629,169.3354,169.3553,577410.0
2025-05-07 09:30:00,170.6,171.23,170.44,171.16,542306.0,169.9131,170.5405,169.7537,170.4708,542306.0
2025-05-07 10:00:00,171.15,171.17,170.51,170.64,259634.0,170.4609,170.4808,169.8234,169.9529,259634.0
2025-05-07 10:30:00,170.66,170.82,170.25,170.45,170709.0,169.9728,170.1322,169.5645,169.7637,170709.0
2025-05-07 11:00:00,170.44,170.84,170.3,170.81,163925.0,169.7537,170.1521,169.6143,170.1222,163925.0
2025-05-07 11:30:00,170.79,171.11,170.75,171.09,290373.0,170.1023,170.421,170.0625,170.4011,290373.0
2025-05-07 12:00:00,171.09,171.29,170.87,170.89,233855.0,170.4011,170.6003,170.182,170.2019,233855.0
2025-05-07 12:30:00,170.9,171.54,170.89,171.47,253917.0,170.2119,170.8493,170.2019,170.7796,253917.0
2025-05-07 13:00:00,171.49,171.68,171.4,171.43,310874.0,170.7995,170.9887,170.7098,170.7397,310874.0
2025-05-07 13:30:00,171.42,171.47,170.73,170.77,333886.0,170.7298,170.7796,170.0425,170.0824,333886.0
2025-05-07 14:00:00,170.72,171.19,169.96,170.47,937454.0,170.0326,170.5007,169.2756,169.7836,937454.0
2025-05-07 14:30:00,170.52,171.47,170.37,171.34,550408.0,169.8334,170.7796,169.684,170.6501,550408.0
2025-05-07 15:00:00,171.33,171.34,170.38,170.44,314644.0,170.6401,170.6501,169.694,169.7537,314644.0
2025-05-07 15:30:00,170.42,171.73,170.25,171.08,888299.0,169.7338,171.0385,169.5645,170.3911,888299.0
2025-05-08 09:30:00,172.24,172.35,171.9,172.24,444656.0,171.5465,171.656,171.2078,171.5465,444656.0
2025-05-08 10:00:00,172.23,172.62,171.84,172.62,269088.0,171.5365,171.9249,171.1481,171.9249,269088.0
2025-05-08 10:30:00,172.61,172.87,171.79,172.03,388796.0,171.915,172.1739,171.0983,171.3373,388796.0
2025-05-08 11:00:00,171.99,173.27,171.83,173.02,348777.0,171.2975,172.5723,171.1381,172.3233,348777.0
2025-05-08 11:30:00,173.02,173.96,172.85,173.63,332912.0,172.3233,173.2595,172.154,172.9309,332912.0
2025-05-08 12:00:00,173.62,174.04,173.62,173.75,247005.0,172.9209,173.3392,172.9209,173.0504,247005.0
2025-05-08 12:30:00,173.78,174.27,173.74,174.21,137539.0,173.0803,173.5683,173.0404,173.5085,137539.0
2025-05-08 13:00:00,174.21,174.23,173.78,173.81,264808.0,173.5085,173.5284,173.0803,173.1101,264808.0
2025-05-08 13:30:00,173.84,173.9,173.23,173.24,153961.0,173.14,173.1998,172.5325,172.5424,153961.0
2025-05-08 14:00:00,173.21,173.58,173.17,173.34,108318.0,172.5126,172.8811,172.4727,172.642,108318.0
2025-05-08 14:30:00,173.34,173.65,173.34,173.43,172933.0,172.642,172.9508,172.642,172.7317,172933.0
2025-05-08 15:00:00,173.42,173.67,173.17,173.61,308405.0,172.7217,172.9707,172.4727,172.9109,308405.0
2025-05-08 15:30:00,173.62,173.67,172.49,172.6,875433.0,172.9209,172.9707,171.7955,171.905,875433.0
2025-05-09 09:30:00,173.03,173.3,172.74,173.0,248996.0,172.3333,172.6022,172.0444,172.3034,248996.0
2025-05-09 10:00:00,172.99,173.14,172.26,172.4,521125.0,172.2934,172.4428,171.5664,171.7058,521125.0
2025-05-09 10:30:00,172.42,172.63,172.1,172.51,337121.0,171.7257,171.9349,171.407,171.8154,337121.0
2025-05-09 11:00:00,172.51,172.65,172.33,172.5,143682.0,171.8154,171.9548,171.6361,171.8054,143682.0
2025-05-09 11:30:00,172.48,172.77,172.32,172.73,185706.0,171.7855,172.0743,171.6261,172.0345,185706.0
2025-05-09 12:00:00,172.73,172.74,172.29,172.35,94889.0,172.0345,172.0444,171.5963,171.656,94889.0
2025-05-09 12:30:00,172.34,172.52,172.13,172.19,143854.0,171.6461,171.8253,171.4369,171.4967,143854.0
2025-05-09 13:00:00,172.18,172.59,172.1,172.52,170442.0,171.4867,171.8951,171.407,171.8253,170442.0
2025-05-09 13:30:00,172.52,172.9,172.42,172.84,83726.0,171.8253,172.2038,171.7257,172.144,83726.0
2025-05-09 14:00:00,172.85,172.87,172.52,172.54,89489.0,172.154,172.1739,171.8253,171.8453,89489.0
2025-05-09 14:30:00,172.55,172.79,172.54,172.72,90234.0,171.8552,172.0942,171.8453,172.0245,90234.0
2025-05-09 15:00:00,172.72,173.0,172.71,172.73,107191.0,172.0245,172.3034,172.0146,172.0345,107191.0
2025-05-09 15:30:00,172.71,172.76,172.43,172.52,440519.0,172.0146,172.0644,171.7357,171.8253,440519.0
2025-05-12 09:30:00,177.26,177.51,176.88,176.9,1228052.0,176.5462,176.7952,176.1678,176.1877,1228052.0
2025-05-12 10:00:00,176.93,177.22,176.27,176.38,848721.0,176.2176,176.5064,175.5602,175.6698,848721.0
2025-05-12 10:30:00,176.38,177.05,176.04,176.63,1403447.0,175.6698,176.3371,175.3312,175.9188,1403447.0
2025-05-12 11:00:00,176.63,176.76,176.19,176.36,663589.0,175.9188,176.0483,175.4806,175.6499,663589.0
2025-05-12 11:30:00,176.38,176.54,176.09,176.15,236004.0,175.6698,175.8291,175.381,175.4407,236004.0
2025-05-12 12:00:00,176.15,176.64,176.12,176.42,111729.0,175.4407,175.9287,175.4108,175.7096,111729.0
2025-05-12 12:30:00,176.44,177.05,176.42,177.03,184429.0,175.7296,176.3371,175.7096,176.3172,184429.0
2025-05-12 13:00:00,177.05,177.36,176.89,176.95,155875.0,176.3371,176.6458,176.1777,176.2375,155875.0
2025-05-12 13:30:00,176.96,177.12,176.91,176.97,163683.0,176.2475,176.4068,176.1977,176.2574,163683.0
2025-05-12 14:00:00,176.96,177.19,176.93,177.03,137599.0,176.2475,176.4765,176.2176,176.3172,137599.0
2025-05-12 14:30:00,177.04,177.21,176.88,176.91,139584.0,176.3271,176.4964,176.1678,176.1977,139584.0
2025-05-12 15:00:00,176.9,177.15,176.81,176.96,310454.0,176.1877,176.4367,176.0981,176.2475,310454.0
2025-05-12 15:30:00,176.95,177.35,176.77,177.32,1315432.0,176.2375,176.6359,176.0582,176.606,1315432.0
2025-05-13 09:30:00,177.43,177.76,177.22,177.47,928304.0,176.7156,177.0442,176.5064,176.7554,928304.0
2025-05-13 10:00:00,177.49,178.14,177.49,177.77,752573.0,176.7753,177.4227,176.7753,177.0542,752573.0
2025-05-13 10:30:00,177.78,177.93,177.57,177.82,296802.0,177.0642,177.2136,176.855,177.104,296802.0
2025-05-13 11:00:00,177.81,178.33,177.74,178.22,368248.0,177.094,177.6119,177.0243,177.5024,368248.0
2025-05-13 11:30:00,178.2,178.49,178.14,178.17,520686.0,177.4825,177.7713,177.4227,177.4526,520686.0
2025-05-13 12:00:00,178.18,178.21,177.99,178.14,648320.0,177.4625,177.4924,177.2733,177.4227,648320.0
2025-05-13 12:30:00,178.13,178.28,178.03,178.08,285455.0,177.4127,177.5621,177.3131,177.3629,285455.0
2025-05-13 13:00:00,178.09,178.29,177.94,178.28,285206.0,177.3729,177.5721,177.2235,177.5621,285206.0
2025-05-13 13:30:00,178.27,178.52,178.06,178.07,170740.0,177.5522,177.8012,177.343,177.353,170740.0
2025-05-13 14:00:00,178.09,178.29,178.02,178.13,221980.0,177.3729,177.5721,177.3032,177.4127,221980.0
2025-05-13 14:30:00,178.14,178.38,178.04,178.34,193263.0,177.4227,177.6617,177.3231,177.6219,193263.0
2025-05-13 15:00:00,178.33,178.41,178.2,178.25,564979.0,177.6119,177.6916,177.4825,177.5323,564979.0
2025-05-13 15:30:00,178.26,178.45,177.68,177.7,2033882.0,177.5422,177.7315,176.9646,176.9845,2033882.0
2025-05-14 09:30:00,177.55,177.63,176.76,176.92,1039258.0,176.8351,176.9148,176.0483,176.2076,1039258.0
2025-05-14 10:00:00,176.93,176.93,176.51,176.85,567651.0,176.2176,176.2176,175.7993,176.1379,567651.0
2025-05-14 10:30:00,176.86,177.08,176.73,176.76,275819.0,176.1479,176.367,176.0184,176.0483,275819.0
2025-05-14 11:00:00,176.76,176.89,176.22,176.85,467420.0,176.0483,176.1777,175.5104,176.1379,467420.0
2025-05-14 11:30:00,176.84,177.0,176.77,176.84,403306.0,176.1279,176.2873,176.0582,176.1279,403306.0
2025-05-14 12:00:00,176.83,177.0,176.72,176.72,244650.0,176.118,176.2873,176.0084,176.0084,244650.0
2025-05-14 12:30:00,176.73,176.91,176.51,176.71,219444.0,176.0184,176.1977,175.7993,175.9985,219444.0
2025-05-14 13:00:00,176.7,176.77,176.29,176.47,499587.0,175.9885,176.0582,175.5802,175.7594,499587.0
2025-05-14 13:30:00,176.48,176.67,176.43,176.65,214464.0,175.7694,175.9586,175.7196,175.9387,214464.0
2025-05-14 14:00:00,176.67,176.83,176.44,176.51,362614.0,175.9586,176.118,175.7296,175.7993,362614.0
2025-05-14 14:30:00,176.52,176.89,176.52,176.76,225390.0,175.8092,176.1777,175.8092,176.0483,225390.0
2025-05-14 15:00:00,176.78,176.85,176.5,176.63,234203.0,176.0682,176.1379,175.7893,175.9188,234203.0
2025-05-14 15:30:00,176.62,176.89,176.49,176.61,1721364.0,175.9088,176.1777,175.7793,175.8989,1721364.0
2025-05-15 09:30:00,176.26,176.77,176.26,176.66,587877.0,175.5503,176.0582,175.5503,175.9487,587877.0
2025-05-15 10:00:00,176.67,176.97,176.55,176.58,323809.0,175.9586,176.2574,175.8391,175.869,323809.0
2025-05-15 10:30:00,176.59,176.86,176.52,176.85,348275.0,175.8789,176.1479,175.8092,176.1379,348275.0
2025-05-15 11:00:00,176.87,177.41,176.84,177.27,411457.0,176.1578,176.6956,176.1279,176.5562,411457.0
2025-05-15 11:30:00,177.27,177.63,177.26,177.51,299969.0,176.5562,176.9148,176.5462,176.7952,299969.0
2025-05-15 12:00:00,177.51,177.78,177.41,177.47,270588.0,176.7952,177.0642,176.6956,176.7554,270588.0
2025-05-15 12:30:00,177.46,177.71,177.42,177.71,221940.0,176.7454,176.9944,176.7056,176.9944,221940.0
2025-05-15 13:00:00,177.71,177.88,177.65,177.7,226533.0,176.9944,177.1638,176.9347,176.9845,226533.0
2025-05-15 13:30:00,177.71,177.75,177.54,177.61,447040.0,176.9944,177.0343,176.8251,176.8948,447040.0
2025-05-15 14:00:00,177.61,177.75,177.5,177.75,217034.0,176.8948,177.0343,176.7853,177.0343,217034.0
2025-05-15 14:30:00,177.73,178.06,177.73,178.0,285441.0,177.0144,177.343,177.0144,177.2833,285441.0
2025-05-15 15:00:00,178.0,178.18,177.93,178.04,585086.0,177.2833,177.4625,177.2136,177.3231,585086.0
2025-05-15 15:30:00,178.03,178.28,177.96,178.28,1363688.0,177.3131,177.5621,177.2434,177.5621,1363688.0
2025-05-16 09:30:00,178.42,178.64,177.89,178.62,345778.0,177.7016,177.9207,177.1737,177.9008,345778.0
2025-05-16 10:00:00,178.57,178.71,178.16,178.56,357332.0,177.851,177.9904,177.4426,177.841,357332.0
2025-05-16 10:30:00,178.55,178.76,178.46,178.66,300149.0,177.8311,178.0402,177.7414,177.9406,300149.0
2025-05-16 11:00:00,178.67,178.93,178.67,178.82,161680.0,177.9506,178.2095,177.9506,178.1,161680.0
2025-05-16 11:30:00,178.81,178.98,178.79,178.88,407179.0,178.09,178.2593,178.0701,178.1597,407179.0
2025-05-16 12:00:00,178.88,179.27,178.87,179.22,287191.0,178.1597,178.5482,178.1498,178.4984,287191.0
2025-05-16 12:30:00,179.23,179.39,179.19,179.36,306303.0,178.5083,178.6677,178.4685,178.6378,306303.0
2025-05-16 13:00:00,179.35,179.65,179.32,179.56,319000.0,178.6278,178.9266,178.598,178.837,319000.0
2025-05-16 13:30:00,179.57,179.63,179.48,179.51,212512.0,178.8469,178.9067,178.7573,178.7872,212512.0
2025-05-16 14:00:00,179.52,179.68,179.48,179.63,162235.0,178.7971,178.9565,178.7573,178.9067,162235.0
2025-05-16 14:30:00,179.64,179.85,179.59,179.72,227804.0,178.9167,179.1258,178.8669,178.9963,227804.0
2025-05-16 15:00:00,179.72,179.91,179.71,179.77,258136.0,178.9963,179.1856,178.9864,179.0461,258136.0
2025-05-16 15:30:00,179.75,179.98,179.68,179.96,1058457.0,179.0262,179.2553,178.9565,179.2354,1058457.0
2025-05-19 09:30:00,178.36,178.99,178.26,178.97,658016.0,177.6418,178.2693,177.5422,178.2494,658016.0
2025-05-19 10:00:00,178.98,179.5,178.93,179.31,374757.0,178.2593,178.7772,178.2095,178.588,374757.0
2025-05-19 10:30:00,179.32,179.54,179.24,179.26,194635.0,178.598,178.8171,178.5183,178.5382,194635.0
2025-05-19 11:00:00,179.27,179.58,179.27,179.42,256011.0,178.5482,178.8569,178.5482,178.6976,256011.0
2025-05-19 11:30:00,179.4,179.71,179.38,179.59,169898.0,178.6776,178.9864,178.6577,178.8669,169898.0
2025-05-19 12:00:00,179.59,179.83,179.57,179.8,141065.0,178.8669,179.1059,178.8469,179.076,141065.0
2025-05-19 12:30:00,179.81,180.04,179.68,179.98,133631.0,179.086,179.3151,178.9565,179.2553,133631.0
2025-05-19 13:00:00,179.98,180.18,179.95,180.11,124363.0,179.2553,179.4545,179.2254,179.3848,124363.0
2025-05-19 13:30:00,180.11,180.16,179.86,179.86,127894.0,179.3848,179.4346,179.1358,179.1358,127894.0
2025-05-19 14:00:00,179.86,179.91,179.63,179.73,243440.0,179.1358,179.1856,178.9067,179.0063,243440.0
2025-05-19 14:30:00,179.73,179.88,179.69,179.8,145141.0,179.0063,179.1557,178.9665,179.076,145141.0
2025-05-19 15:00:00,179.81,179.86,179.44,179.52,269350.0,179.086,179.1358,178.7175,178.7971,269350.0
2025-05-19 15:30:00,179.52,180.03,179.52,179.97,394451.0,178.7971,179.3051,178.7971,179.2453,394451.0
2025-05-20 09:30:00,179.49,179.81,179.37,179.72,445586.0,178.7673,179.086,178.6478,178.9963,445586.0
2025-05-20 10:00:00,179.72,180.02,179.68,179.91,393393.0,178.9963,179.2951,178.9565,179.1856,393393.0
2025-05-20 10:30:00,179.91,180.18,179.77,179.8,259733.0,179.1856,179.4545,179.0461,179.076,259733.0
2025-05-20 11:00:00,179.78,180.1,179.68,180.01,308787.0,179.0561,179.3748,178.9565,179.2852,308787.0
2025-05-20 11:30:00,180.02,180.03,179.64,179.75,175006.0,179.2951,179.3051,178.9167,179.0262,175006.0
2025-05-20 12:00:00,179.76,179.78,179.4,179.43,146189.0,179.0362,179.0561,178.6776,178.7075,146189.0
2025-05-20 12:30:00,179.44,179.68,179.41,179.66,108279.0,178.7175,178.9565,178.6876,178.9366,108279.0
2025-05-20 13:00:00,179.66,179.82,179.65,179.74,90728.0,178.9366,179.0959,178.9266,179.0163,90728.0
2025-05-20 13:30:00,179.75,179.81,179.63,179.73,143249.0,179.0262,179.086,178.9067,179.0063,143249.0
2025-05-20 14:00:00,179.73,179.73,179.06,179.09,263030.0,179.0063,179.0063,178.339,178.3689,263030.0
2025-05-20 14:30:00,179.08,179.28,179.01,179.15,488949.0,178.3589,178.5581,178.2892,178.4286,488949.0
2025-05-20 15:00:00,179.14,179.16,178.78,179.06,631522.0,178.4187,178.4386,178.0601,178.339,631522.0
2025-05-20 15:30:00,179.07,179.52,179.05,179.44,1042212.0,178.349,178.7971,178.329,178.7175,1042212.0
2025-05-21 09:30:00,178.09,178.36,177.95,177.97,555494.0,177.3729,177.6418,177.2335,177.2534,555494.0
2025-05-21 10:00:00,177.96,178.35,177.67,177.68,584785.0,177.2434,177.6319,176.9546,176.9646,584785.0
2025-05-21 10:30:00,177.68,177.84,177.43,177.76,761841.0,176.9646,177.1239,176.7156,177.0442,761841.0
2025-05-21 11:00:00,177.75,178.11,177.66,177.96,631034.0,177.0343,177.3928,176.9446,177.2434,631034.0
2025-05-21 11:30:00,177.96,178.09,177.86,177.95,425087.0,177.2434,177.3729,177.1438,177.2335,425087.0
2025-05-21 12:00:00,177.94,178.02,177.82,177.94,341336.0,177.2235,177.3032,177.104,177.2235,341336.0
2025-05-21 12:30:00,177.93,178.15,177.92,177.95,329793.0,177.2136,177.4327,177.2036,177.2335,329793.0
2025-05-21 13:00:00,177.95,178.02,176.16,176.2,749235.0,177.2335,177.3032,175.4507,175.4905,749235.0
2025-05-21 13:30:00,176.21,177.05,175.99,176.47,821526.0,175.5005,176.3371,175.2814,175.7594,821526.0
2025-05-21 14:00:00,176.48,176.55,175.92,176.22,627783.0,175.7694,175.8391,175.2116,175.5104,627783.0
2025-05-21 14:30:00,176.2,176.52,175.88,175.91,852611.0,175.4905,175.8092,175.1718,175.2017,852611.0
2025-05-21 15:00:00,175.91,176.06,175.41,175.46,1113553.0,175.2017,175.3511,174.7037,174.7535,1113553.0
2025-05-21 15:30:00,175.47,176.06,175.47,175.58,2411672.0,174.7635,175.3511,174.7635,174.873,2411672.0
2025-05-22 09:30:00,175.13,175.23,174.58,174.78,869164.0,174.4248,174.5244,173.877,174.0762,869164.0
2025-05-22 10:00:00,174.78,175.11,174.35,174.36,667304.0,174.0762,174.4049,173.648,173.6579,667304.0
2025-05-22 10:30:00,174.36,174.55,174.1,174.53,484364.0,173.6579,173.8472,173.399,173.8272,484364.0
2025-05-22 11:00:00,174.53,174.83,174.43,174.5,588768.0,173.8272,174.126,173.7276,173.7974,588768.0
2025-05-22 11:30:00,174.5,175.06,174.47,175.03,810788.0,173.7974,174.3551,173.7675,174.3252,810788.0
2025-05-22 12:00:00,175.03,175.43,174.94,175.06,955625.0,174.3252,174.7236,174.2356,174.3551,955625.0
2025-05-22 12:30:00,175.06,175.1,174.7,174.7,824314.0,174.3551,174.3949,173.9966,173.9966,824314.0
2025-05-22 13:00:00,174.7,175.35,174.61,175.27,690707.0,173.9966,174.6439,173.9069,174.5643,690707.0
2025-05-22 13:30:00,175.27,175.57,175.19,175.47,279341.0,174.5643,174.8631,174.4846,174.7635,279341.0
2025-05-22 14:00:00,175.47,175.74,175.43,175.62,319381.0,174.7635,175.0324,174.7236,174.9129,319381.0
2025-05-22 14:30:00,175.62,175.73,175.44,175.68,390973.0,174.9129,175.0224,174.7336,174.9726,390973.0
2025-05-22 15:00:00,175.67,176.03,175.66,176.0,506128.0,174.9627,175.3212,174.9527,175.2913,506128.0
2025-05-22 15:30:00,176.01,176.03,174.95,175.05,1262995.0,175.3013,175.3212,174.2455,174.3451,1262995.0
2025-05-23 09:30:00,173.22,173.65,173.0,173.4,1418668.0,172.5225,172.9508,172.3034,172.7018,1418668.0
2025-05-23 10:00:00,173.42,173.87,173.29,173.51,623967.0,172.7217,173.1699,172.5922,172.8113,623967.0
2025-05-23 10:30:00,173.52,173.94,173.29,173.34,526941.0,172.8213,173.2396,172.5922,172.642,526941.0
2025-05-23 11:00:00,173.35,173.88,173.32,173.85,389624.0,172.652,173.1799,172.6221,173.15,389624.0
2025-05-23 11:30:00,173.86,174.23,173.75,173.75,336277.0,173.1599,173.5284,173.0504,173.0504,336277.0
2025-05-23 12:00:00,173.75,174.04,173.65,173.92,489015.0,173.0504,173.3392,172.9508,173.2197,489015.0
2025-05-23 12:30:00,173.9,174.25,173.72,174.05,343384.0,173.1998,173.5484,173.0205,173.3492,343384.0
2025-05-23 13:00:00,174.06,174.63,174.01,174.61,455778.0,173.3591,173.9268,173.3093,173.9069,455778.0
2025-05-23 13:30:00,174.59,174.74,174.4,174.56,381313.0,173.887,174.0364,173.6978,173.8571,381313.0
2025-05-23 14:00:00,174.56,174.88,174.41,174.58,523396.0,173.8571,174.1758,173.7077,173.877,523396.0
2025-05-23 14:30:00,174.59,174.86,174.58,174.68,401579.0,173.887,174.1559,173.877,173.9766,401579.0
2025-05-23 15:00:00,174.68,174.88,174.43,174.5,744416.0,173.9766,174.1758,173.7276,173.7974,744416.0
2025-05-23 15:30:00,174.48,174.81,174.14,174.38,1266947.0,173.7774,174.1061,173.4388,173.6778,1266947.0
2025-05-27 09:30:00,176.46,176.46,175.48,175.87,925789.0,175.7495,175.7495,174.7734,175.1618,925789.0
2025-05-27 10:00:00,175.88,176.66,175.88,176.49,451596.0,175.1718,175.9487,175.1718,175.7793,451596.0
2025-05-27 10:30:00,176.5,176.92,176.5,176.83,320480.0,175.7893,176.2076,175.7893,176.118,320480.0
2025-05-27 11:00:00,176.83,177.14,176.79,177.08,362175.0,176.118,176.4267,176.0781,176.367,362175.0
2025-05-27 11:30:00,177.08,177.2,177.01,177.06,301655.0,176.367,176.4865,176.2973,176.3471,301655.0
2025-05-27 12:00:00,177.06,177.24,177.03,177.19,271493.0,176.3471,176.5263,176.3172,176.4765,271493.0
2025-05-27 12:30:00,177.17,177.45,177.15,177.38,518760.0,176.4566,176.7355,176.4367,176.6658,518760.0
2025-05-27 13:00:00,177.39,177.48,177.27,177.33,344905.0,176.6757,176.7654,176.5562,176.616,344905.0
2025-05-27 13:30:00,177.33,177.65,177.26,177.61,227365.0,176.616,176.9347,176.5462,176.8948,227365.0
2025-05-27 14:00:00,177.61,177.68,177.51,177.52,261135.0,176.8948,176.9646,176.7952,176.8052,261135.0
2025-05-27 14:30:00,177.52,177.63,177.46,177.47,269089.0,176.8052,176.9148,176.7454,176.7554,269089.0
2025-05-27 15:00:00,177.46,177.58,177.42,177.44,666409.0,176.7454,176.865,176.7056,176.7255,666409.0
2025-05-27 15:30:00,177.43,177.58,177.23,177.58,2024245.0,176.7156,176.865,176.5164,176.865,2024245.0
2025-05-28 09:30:00,177.56,177.69,177.17,177.26,868223.0,176.845,176.9745,176.4566,176.5462,868223.0
2025-05-28 10:00:00,177.27,177.35,176.97,177.03,432310.0,176.5562,176.6359,176.2574,176.3172,432310.0
2025-05-28 10:30:00,177.02,177.11,176.68,176.78,617434.0,176.3072,176.3969,175.9686,176.0682,617434.0
2025-05-28 11:00:00,176.78,177.0,176.53,176.54,542709.0,176.0682,176.2873,175.8192,175.8291,542709.0
2025-05-28 11:30:00,176.53,176.66,176.41,176.48,272749.0,175.8192,175.9487,175.6997,175.7694,272749.0
2025-05-28 12:00:00,176.49,176.74,176.49,176.68,353628.0,175.7793,176.0283,175.7793,175.9686,353628.0
2025-05-28 12:30:00,176.68,176.88,176.63,176.8,270930.0,175.9686,176.1678,175.9188,176.0881,270930.0
2025-05-28 13:00:00,176.8,177.03,176.76,176.83,1490198.0,176.0881,176.3172,176.0483,176.118,1490198.0
2025-05-28 13:30:00,176.84,176.85,176.58,176.63,1196720.0,176.1279,176.1379,175.869,175.9188,1196720.0
2025-05-28 14:00:00,176.62,176.84,176.58,176.73,730683.0,175.9088,176.1279,175.869,176.0184,730683.0
2025-05-28 14:30:00,176.72,176.78,175.97,176.46,979771.0,176.0084,176.0682,175.2614,175.7495,979771.0
2025-05-28 15:00:00,176.46,176.74,176.29,176.33,1022413.0,175.7495,176.0283,175.5802,175.62,1022413.0
2025-05-28 15:30:00,176.32,176.37,175.77,176.0,2372008.0,175.61,175.6598,175.0622,175.2913,2372008.0
2025-05-29 09:30:00,176.73,176.76,176.17,176.51,913225.0,176.0184,176.0483,175.4606,175.7993,913225.0
2025-05-29 10:00:00,176.5,176.71,175.81,176.17,459409.0,175.7893,175.9985,175.1021,175.4606,459409.0
2025-05-29 10:30:00,176.18,176.29,175.86,176.25,339697.0,175.4706,175.5802,175.1519,175.5403,339697.0
2025-05-29 11:00:00,176.24,176.28,175.88,176.19,388484.0,175.5304,175.5702,175.1718,175.4806,388484.0
2025-05-29 11:30:00,176.22,176.24,175.11,175.28,310346.0,175.5104,175.5304,174.4049,174.5742,310346.0
2025-05-29 12:00:00,175.27,175.92,174.99,175.84,300071.0,174.5643,175.2116,174.2854,175.132,300071.0
2025-05-29 12:30:00,175.83,176.18,175.81,176.1,294878.0,175.122,175.4706,175.1021,175.3909,294878.0
2025-05-29 13:00:00,176.1,176.34,175.97,176.0,286349.0,175.3909,175.63,175.2614,175.2913,286349.0
2025-05-29 13:30:00,176.0,176.24,175.98,176.03,363617.0,175.2913,175.5304,175.2714,175.3212,363617.0
2025-05-29 14:00:00,176.03,176.24,175.81,175.96,360392.0,175.3212,175.5304,175.1021,175.2515,360392.0
2025-05-29 14:30:00,175.95,176.36,175.95,176.15,404624.0,175.2415,175.6499,175.2415,175.4407,404624.0
2025-05-29 15:00:00,176.16,176.39,176.07,176.18,646484.0,175.4507,175.6798,175.361,175.4706,646484.0
2025-05-29 15:30:00,176.18,176.57,176.18,176.49,1384655.0,175.4706,175.859,175.4706,175.7793,1384655.0
2025-05-30 09:30:00,176.0,176.04,175.35,175.64,484828.0,175.2913,175.3312,174.6439,174.9328,484828.0
2025-05-30 10:00:00,175.65,176.27,175.65,176.27,347772.0,174.9427,175.5602,174.9427,175.5602,347772.0
2025-05-30 10:30:00,176.25,176.42,175.99,176.11,588218.0,175.5403,175.7096,175.2814,175.4009,588218.0
2025-05-30 11:00:00,176.11,176.33,176.0,176.27,293396.0,175.4009,175.62,175.2913,175.5602,293396.0
2025-05-30 11:30:00,176.25,176.31,175.8,175.91,337992.0,175.5403,175.6001,175.0921,175.2017,337992.0
2025-05-30 12:00:00,175.92,176.23,175.3,175.39,501826.0,175.2116,175.5204,174.5941,174.6838,501826.0
2025-05-30 12:30:00,175.39,175.66,174.94,175.33,497756.0,174.6838,174.9527,174.2356,174.624,497756.0
2025-05-30 13:00:00,175.33,175.77,175.24,175.76,434387.0,174.624,175.0622,174.5344,175.0523,434387.0
2025-05-30 13:30:00,175.76,175.9,175.63,175.64,358955.0,175.0523,175.1917,174.9228,174.9328,358955.0
2025-05-30 14:00:00,175.65,176.33,175.65,176.22,531042.0,174.9427,175.62,174.9427,175.5104,531042.0
2025-05-30 14:30:00,176.22,176.4,176.1,176.38,404981.0,175.5104,175.6897,175.3909,175.6698,404981.0
2025-05-30 15:00:00,176.37,176.94,176.36,176.88,568565.0,175.6598,176.2275,175.6499,176.1678,568565.0
2025-05-30 15:30:00,176.88,177.01,176.31,176.42,1830816.0,176.1678,176.2973,175.6001,175.7096,1830816.0
2025-06-02 09:30:00,176.07,176.08,174.57,174.62,1010850.0,175.361,175.371,173.8671,173.9169,1010850.0
2025-06-02 10:00:00,174.58,175.47,174.27,175.47,938672.0,173.877,174.7635,173.5683,174.7635,938672.0
2025-06-02 10:30:00,175.47,175.77,175.32,175.72,942179.0,174.7635,175.0622,174.6141,175.0124,942179.0
2025-06-02 11:00:00,175.69,175.78,175.45,175.47,717538.0,174.9826,175.0722,174.7435,174.7635,717538.0
2025-06-02 11:30:00,175.49,175.83,175.33,175.73,535617.0,174.7834,175.122,174.624,175.0224,535617.0
2025-06-02 12:00:00,175.75,175.78,175.43,175.53,379471.0,175.0423,175.0722,174.7236,174.8232,379471.0
2025-06-02 12:30:00,175.54,175.85,175.51,175.79,408652.0,174.8332,175.1419,174.8033,175.0822,408652.0
2025-06-02 13:00:00,175.82,175.93,175.63,175.67,450601.0,175.112,175.2216,174.9228,174.9627,450601.0
2025-06-02 13:30:00,175.66,175.8,175.62,175.75,427931.0,174.9527,175.0921,174.9129,175.0423,427931.0
2025-06-02 14:00:00,175.75,176.24,175.66,176.18,652046.0,175.0423,175.5304,174.9527,175.4706,652046.0
2025-06-02 14:30:00,176.18,176.38,176.13,176.38,394217.0,175.4706,175.6698,175.4208,175.6698,394217.0
2025-06-02 15:00:00,176.37,176.62,176.34,176.52,1077880.0,175.6598,175.9088,175.63,175.8092,1077880.0
2025-06-02 15:30:00,176.54,176.6,176.27,176.59,2352212.0,175.8291,175.8889,175.5602,175.8789,2352212.0
2025-06-03 09:30:00,176.52,176.67,175.98,176.06,782126.0,175.8092,175.9586,175.2714,175.3511,782126.0
2025-06-03 10:00:00,176.08,176.88,175.93,176.88,821261.0,175.371,176.1678,175.2216,176.1678,821261.0
2025-06-03 10:30:00,176.87,177.11,176.74,177.09,502758.0,176.1578,176.3969,176.0283,176.3769,502758.0
2025-06-03 11:00:00,177.08,177.41,177.06,177.34,712227.0,176.367,176.6956,176.3471,176.6259,712227.0
2025-06-03 11:30:00,177.35,177.78,177.31,177.78,501024.0,176.6359,177.0642,176.596,177.0642,501024.0
2025-06-03 12:00:00,177.77,177.96,177.66,177.89,389069.0,177.0542,177.2434,176.9446,177.1737,389069.0
2025-06-03 12:30:00,177.89,178.05,177.84,178.01,380339.0,177.1737,177.3331,177.1239,177.2932,380339.0
2025-06-03 13:00:00,178.02,178.21,177.94,178.07,316050.0,177.3032,177.4924,177.2235,177.353,316050.0
2025-06-03 13:30:00,178.08,178.17,177.9,177.95,574825.0,177.3629,177.4526,177.1837,177.2335,574825.0
2025-06-03 14:00:00,177.96,178.04,177.68,178.02,525600.0,177.2434,177.3231,176.9646,177.3032,525600.0
2025-06-03 14:30:00,178.02,178.13,177.97,178.01,388291.0,177.3032,177.4127,177.2534,177.2932,388291.0
2025-06-03 15:00:00,178.02,178.07,177.88,177.99,556568.0,177.3032,177.353,177.1638,177.2733,556568.0
2025-06-03 15:30:00,177.99,178.17,177.75,178.04,2133691.0,177.2733,177.4526,177.0343,177.3231,2133691.0
2025-06-04 09:30:00,178.31,178.39,177.96,178.1,404635.0,177.592,177.6717,177.2434,177.3829,404635.0
2025-06-04 10:00:00,178.09,178.34,177.71,178.23,785208.0,177.3729,177.6219,176.9944,177.5123,785208.0
2025-06-04 10:30:00,178.25,178.36,178.0,178.24,505411.0,177.5323,177.6418,177.2833,177.5223,505411.0
2025-06-04 11:00:00,178.24,178.42,178.16,178.21,508189.0,177.5223,177.7016,177.4426,177.4924,508189.0
2025-06-04 11:30:00,178.17,178.4,178.07,178.22,514618.0,177.4526,177.6817,177.353,177.5024,514618.0
2025-06-04 12:00:00,178.22,178.25,177.94,177.99,266068.0,177.5024,177.5323,177.2235,177.2733,266068.0
2025-06-04 12:30:00,177.98,178.28,177.97,178.25,165961.0,177.2633,177.5621,177.2534,177.5323,165961.0
2025-06-04 13:00:00,178.25,178.4,178.24,178.37,302934.0,177.5323,177.6817,177.5223,177.6518,302934.0
2025-06-04 13:30:00,178.37,178.45,178.32,178.35,352099.0,177.6518,177.7315,177.602,177.6319,352099.0
2025-06-04 14:00:00,178.36,178.45,178.23,178.28,197334.0,177.6418,177.7315,177.5123,177.5621,197334.0
2025-06-04 14:30:00,178.28,178.31,178.03,178.07,431069.0,177.5621,177.592,177.3131,177.353,431069.0
2025-06-04 15:00:00,178.07,178.12,177.97,178.06,478717.0,177.353,177.4028,177.2534,177.343,478717.0
2025-06-04 15:30:00,178.07,178.11,177.57,177.57,1275386.0,177.353,177.3928,176.855,176.855,1275386.0
2025-06-05 09:30:00,177.85,177.9,176.91,176.99,901835.0,177.1339,177.1837,176.1977,176.2773,901835.0
2025-06-05 10:00:00,177.0,177.61,176.95,177.54,613203.0,176.2873,176.8948,176.2375,176.8251,613203.0
2025-06-05 10:30:00,177.53,177.82,176.98,177.72,1035329.0,176.8152,177.104,176.2674,177.0044,1035329.0
2025-06-05 11:00:00,177.72,178.03,177.62,177.98,732051.0,177.0044,177.3131,176.9048,177.2633,732051.0
2025-06-05 11:30:00,177.96,178.17,177.91,178.13,485797.0,177.2434,177.4526,177.1936,177.4127,485797.0
2025-06-05 12:00:00,178.13,178.3,177.89,178.1,1010593.0,177.4127,177.5821,177.1737,177.3829,1010593.0
2025-06-05 12:30:00,178.1,178.13,177.28,177.45,833348.0,177.3829,177.4127,176.5662,176.7355,833348.0
2025-06-05 13:00:00,177.45,178.03,177.37,177.97,631943.0,176.7355,177.3131,176.6558,177.2534,631943.0
2025-06-05 13:30:00,177.97,178.13,177.83,177.85,473190.0,177.2534,177.4127,177.114,177.1339,473190.0
2025-06-05 14:00:00,177.85,177.91,177.13,177.65,592596.0,177.1339,177.1936,176.4168,176.9347,592596.0
2025-06-05 14:30:00,177.68,177.88,177.62,177.68,741088.0,176.9646,177.1638,176.9048,176.9646,741088.0
2025-06-05 15:00:00,177.68,177.79,176.67,177.02,740416.0,176.9646,177.0741,175.9586,176.3072,740416.0
2025-06-05 15:30:00,177.01,177.61,176.96,177.19,1354978.0,176.2973,176.8948,176.2475,176.4765,1354978.0
2025-06-06 09:30:00,178.66,179.01,178.47,178.88,564750.0,177.9406,178.2892,177.7514,178.1597,564750.0
2025-06-06 10:00:00,178.89,178.95,178.54,178.76,538645.0,178.1697,178.2294,177.8211,178.0402,538645.0
2025-06-06 10:30:00,178.74,178.76,178.57,178.58,441677.0,178.0203,178.0402,177.851,177.8609,441677.0
2025-06-06 11:00:00,178.57,178.9,178.06,178.46,783201.0,177.851,178.1796,177.343,177.7414,783201.0
2025-06-06 11:30:00,178.46,178.62,178.26,178.48,359620.0,177.7414,177.9008,177.5422,177.7613,359620.0
2025-06-06 12:00:00,178.49,178.68,178.48,178.54,335623.0,177.7713,177.9605,177.7613,177.8211,335623.0
2025-06-06 12:30:00,178.54,178.67,178.01,178.21,308397.0,177.8211,177.9506,177.2932,177.4924,308397.0
2025-06-06 13:00:00,178.2,178.37,178.03,178.24,313234.0,177.4825,177.6518,177.3131,177.5223,313234.0
2025-06-06 13:30:00,178.25,178.43,178.25,178.38,182826.0,177.5323,177.7115,177.5323,177.6617,182826.0
2025-06-06 14:00:00,178.4,178.69,178.4,178.52,402073.0,177.6817,177.9705,177.6817,177.8012,402073.0
2025-06-06 14:30:00,178.52,178.77,178.52,178.61,523709.0,177.8012,178.0502,177.8012,177.8908,523709.0
2025-06-06 15:00:00,178.6,178.8,178.59,178.67,457558.0,177.8809,178.08,177.8709,177.9506,457558.0
2025-06-06 15:30:00,178.66,178.82,178.55,178.66,1333717.0,177.9406,178.1,177.8311,177.9406,1333717.0
2025-06-09 09:30:00,179.13,179.31,178.41,178.48,1639034.0,178.4087,178.588,177.6916,177.7613,1639034.0
2025-06-09 10:00:00,178.48,178.68,178.43,178.57,879354.0,177.7613,177.9605,177.7115,177.851,879354.0
2025-06-09 10:30:00,178.58,178.74,178.23,178.61,923522.0,177.8609,178.0203,177.5123,177.8908,923522.0
2025-06-09 11:00:00,178.62,178.77,178.57,178.64,668679.0,177.9008,178.0502,177.851,177.9207,668679.0
2025-06-09 11:30:00,178.64,179.0,178.64,178.91,679684.0,177.9207,178.2792,177.9207,178.1896,679684.0
2025-06-09 12:00:00,178.9,179.04,178.82,179.0,592688.0,178.1796,178.3191,178.1,178.2792,592688.0
2025-06-09 12:30:00,179.0,179.31,178.97,179.18,431390.0,178.2792,178.588,178.2494,178.4585,431390.0
2025-06-09 13:00:00,179.18,179.54,179.15,179.5,617808.0,178.4585,178.8171,178.4286,178.7772,617808.0
2025-06-09 13:30:00,179.5,179.58,179.39,179.49,427505.0,178.7772,178.8569,178.6677,178.7673,427505.0
2025-06-09 14:00:00,179.49,179.58,179.42,179.5,373011.0,178.7673,178.8569,178.6976,178.7772,373011.0
2025-06-09 14:30:00,179.5,179.56,179.34,179.42,394624.0,178.7772,178.837,178.6179,178.6976,394624.0
2025-06-09 15:00:00,179.42,179.48,179.16,179.19,652379.0,178.6976,178.7573,178.4386,178.4685,652379.0
2025-06-09 15:30:00,179.19,179.19,178.68,178.71,2314395.0,178.4685,178.4685,177.9605,177.9904,2314395.0
2025-06-10 09:30:00,179.16,179.29,178.87,179.06,941599.0,178.4386,178.5681,178.1498,178.339,941599.0
2025-06-10 10:00:00,179.06,179.47,178.99,179.4,1129994.0,178.339,178.7473,178.2693,178.6776,1129994.0
2025-06-10 10:30:00,179.4,179.64,179.25,179.41,847085.0,178.6776,178.9167,178.5282,178.6876,847085.0
2025-06-10 11:00:00,179.42,179.61,179.38,179.56,933894.0,178.6976,178.8868,178.6577,178.837,933894.0
2025-06-10 11:30:00,179.56,179.58,179.17,179.47,1205624.0,178.837,178.8569,178.4486,178.7473,1205624.0
2025-06-10 12:00:00,179.47,179.64,179.46,179.53,614954.0,178.7473,178.9167,178.7374,178.8071,614954.0
2025-06-10 12:30:00,179.54,179.71,179.54,179.66,542737.0,178.8171,178.9864,178.8171,178.9366,542737.0
2025-06-10 13:00:00,179.66,179.86,179.52,179.69,1053966.0,178.9366,179.1358,178.7971,178.9665,1053966.0
2025-06-10 13:30:00,179.68,179.74,179.47,179.48,534102.0,178.9565,179.0163,178.7473,178.7573,534102.0
2025-06-10 14:00:00,179.48,179.48,179.07,179.15,952541.0,178.7573,178.7573,178.349,178.4286,952541.0
2025-06-10 14:30:00,179.14,179.58,179.12,179.45,573321.0,178.4187,178.8569,178.3988,178.7274,573321.0
2025-06-10 15:00:00,179.44,179.73,179.44,179.52,904685.0,178.7175,179.0063,178.7175,178.7971,904685.0
2025-06-10 15:30:00,179.52,179.7,179.16,179.66,1747855.0,178.7971,178.9764,178.4386,178.9366,1747855.0
2025-06-11 09:30:00,180.0,180.0,179.41,179.7,910462.0,179.2752,179.2752,178.6876,178.9764,910462.0
2025-06-11 10:00:00,179.72,179.96,179.55,179.87,713811.0,178.9963,179.2354,178.827,179.1457,713811.0
2025-06-11 10:30:00,179.86,180.03,179.74,179.85,657751.0,179.1358,179.3051,179.0163,179.1258,657751.0
2025-06-11 11:00:00,179.85,179.98,179.69,179.8,629815.0,179.1258,179.2553,178.9665,179.076,629815.0
2025-06-11 11:30:00,179.79,179.85,179.48,179.59,822254.0,179.0661,179.1258,178.7573,178.8669,822254.0
2025-06-11 12:00:00,179.6,179.71,179.21,179.5,534766.0,178.8768,178.9864,178.4884,178.7772,534766.0
2025-06-11 12:30:00,179.5,179.6,179.3,179.54,403782.0,178.7772,178.8768,178.578,178.8171,403782.0
2025-06-11 13:00:00,179.53,179.84,179.51,179.82,255997.0,178.8071,179.1159,178.7872,179.0959,255997.0
2025-06-11 13:30:00,179.83,179.86,179.48,179.51,368927.0,179.1059,179.1358,178.7573,178.7872,368927.0
2025-06-11 14:00:00,179.5,179.59,178.52,178.92,1089523.0,178.7772,178.8669,177.8012,178.1996,1089523.0
2025-06-11 14:30:00,178.93,179.32,178.7,178.88,1000090.0,178.2095,178.598,177.9805,178.1597,1000090.0
2025-06-11 15:00:00,178.9,179.0,178.68,178.8,1097313.0,178.1796,178.2792,177.9605,178.08,1097313.0
2025-06-11 15:30:00,178.79,179.14,178.54,179.11,2360561.0,178.0701,178.4187,177.8211,178.3888,2360561.0
2025-06-12 09:30:00,178.44,178.86,178.15,178.62,895612.0,177.7215,178.1398,177.4327,177.9008,895612.0
2025-06-12 10:00:00,178.63,179.23,178.53,179.16,778345.0,177.9107,178.5083,177.8111,178.4386,778345.0
2025-06-12 10:30:00,179.16,179.35,179.1,179.13,551651.0,178.4386,178.6278,178.3788,178.4087,551651.0
2025-06-12 11:00:00,179.13,179.36,178.73,179.01,686011.0,178.4087,178.6378,178.0103,178.2892,686011.0
2025-06-12 11:30:00,179.02,179.07,178.85,179.05,338891.0,178.2992,178.349,178.1298,178.329,338891.0
2025-06-12 12:00:00,179.05,179.26,178.87,179.13,831076.0,178.329,178.5382,178.1498,178.4087,831076.0
2025-06-12 12:30:00,179.12,179.29,178.89,179.11,610745.0,178.3988,178.5681,178.1697,178.3888,610745.0
2025-06-12 13:00:00,179.09,179.41,179.09,179.23,307794.0,178.3689,178.6876,178.3689,178.5083,307794.0
2025-06-12 13:30:00,179.23,179.44,179.21,179.35,196433.0,178.5083,178.7175,178.4884,178.6278,196433.0
2025-06-12 14:00:00,179.36,179.47,179.16,179.24,329263.0,178.6378,178.7473,178.4386,178.5183,329263.0
2025-06-12 14:30:00,179.25,179.38,179.17,179.38,375111.0,178.5282,178.6577,178.4486,178.6577,375111.0
2025-06-12 15:00:00,179.37,179.44,179.3,179.35,456993.0,178.6478,178.7175,178.578,178.6278,456993.0
2025-06-12 15:30:00,179.35,179.55,179.11,179.54,1719592.0,178.6278,178.827,178.3888,178.8171,1719592.0
2025-06-13 09:30:00,178.19,178.69,177.72,177.72,1066823.0,177.4725,177.9705,177.0044,177.0044,1066823.0
2025-06-13 10:00:00,177.79,178.39,177.75,177.96,2078344.0,177.0741,177.6717,177.0343,177.2434,2078344.0
2025-06-13 10:30:00,177.96,178.49,177.87,178.45,1086233.0,177.2434,177.7713,177.1538,177.7315,1086233.0
2025-06-13 11:00:00,178.47,178.8,178.35,178.73,839192.0,177.7514,178.08,177.6319,178.0103,839192.0
2025-06-13 11:30:00,178.73,179.03,178.64,178.84,477121.0,178.0103,178.3091,177.9207,178.1199,477121.0
2025-06-13 12:00:00,178.85,178.98,178.63,178.66,362387.0,178.1298,178.2593,177.9107,177.9406,362387.0
2025-06-13 12:30:00,178.66,178.8,178.39,178.61,416564.0,177.9406,178.08,177.6717,177.8908,416564.0
2025-06-13 13:00:00,178.6,178.69,178.14,178.14,928247.0,177.8809,177.9705,177.4227,177.4227,928247.0
2025-06-13 13:30:00,178.14,178.31,177.93,178.15,929658.0,177.4227,177.592,177.2136,177.4327,929658.0
2025-06-13 14:00:00,178.15,178.33,177.43,177.48,1458162.0,177.4327,177.6119,176.7156,176.7654,1458162.0
2025-06-13 14:30:00,177.46,177.54,177.07,177.48,1283845.0,176.7454,176.8251,176.357,176.7654,1283845.0
2025-06-13 15:00:00,177.48,177.59,177.03,177.08,1512449.0,176.7654,176.8749,176.3172,176.367,1512449.0
2025-06-13 15:30:00,177.08,177.37,176.87,177.34,2578974.0,176.367,176.6558,176.1578,176.6259,2578974.0
2025-06-16 09:30:00,178.36,179.27,178.32,179.05,1650074.0,177.6418,178.5482,177.602,178.329,1650074.0
2025-06-16 10:00:00,179.07,179.63,179.07,179.5,1067479.0,178.349,178.9067,178.349,178.7772,1067479.0
2025-06-16 10:30:00,179.51,179.76,179.46,179.51,660719.0,178.7872,179.0362,178.7374,178.7872,660719.0
2025-06-16 11:00:00,179.5,179.53,178.98,179.03,558224.0,178.7772,178.8071,178.2593,178.3091,558224.0
2025-06-16 11:30:00,179.03,179.22,178.88,178.99,1071818.0,178.3091,178.4984,178.1597,178.2693,1071818.0
2025-06-16 12:00:00,178.99,179.19,178.89,179.1,408871.0,178.2693,178.4685,178.1697,178.3788,408871.0
2025-06-16 12:30:00,179.09,179.19,178.95,179.01,211055.0,178.3689,178.4685,178.2294,178.2892,211055.0
2025-06-16 13:00:00,179.0,179.27,178.89,179.24,318280.0,178.2792,178.5482,178.1697,178.5183,318280.0
2025-06-16 13:30:00,179.24,179.34,178.9,178.94,333461.0,178.5183,178.6179,178.1796,178.2195,333461.0
2025-06-16 14:00:00,178.94,179.13,178.93,178.95,455678.0,178.2195,178.4087,178.2095,178.2294,455678.0
2025-06-16 14:30:00,178.96,179.05,178.83,178.97,191238.0,178.2394,178.329,178.1099,178.2494,191238.0
2025-06-16 15:00:00,178.96,179.01,178.69,178.74,614997.0,178.2394,178.2892,177.9705,178.0203,614997.0
2025-06-16 15:30:00,178.75,179.11,178.66,179.08,2160448.0,178.0302,178.3888,177.9406,178.3589,2160448.0
2025-06-17 09:30:00,178.32,178.61,178.02,178.49,998625.0,177.602,177.8908,177.3032,177.7713,998625.0
2025-06-17 10:00:00,178.5,178.77,178.3,178.65,549666.0,177.7813,178.0502,177.5821,177.9307,549666.0
2025-06-17 10:30:00,178.64,178.74,178.31,178.33,419995.0,177.9207,178.0203,177.592,177.6119,419995.0
2025-06-17 11:00:00,178.29,178.62,178.23,178.25,402410.0,177.5721,177.9008,177.5123,177.5323,402410.0
2025-06-17 11:30:00,178.23,178.33,178.12,178.17,298032.0,177.5123,177.6119,177.4028,177.4526,298032.0
2025-06-17 12:00:00,178.17,178.51,178.15,178.39,372946.0,177.4526,177.7912,177.4327,177.6717,372946.0
2025-06-17 12:30:00,178.38,178.48,177.97,178.03,422337.0,177.6617,177.7613,177.2534,177.3131,422337.0
2025-06-17 13:00:00,178.01,178.19,177.66,177.67,220338.0,177.2932,177.4725,176.9446,176.9546,220338.0
2025-06-17 13:30:00,177.66,177.94,177.28,177.44,522318.0,176.9446,177.2235,176.5662,176.7255,522318.0
2025-06-17 14:00:00,177.43,177.43,177.07,177.2,598401.0,176.7156,176.7156,176.357,176.4865,598401.0
2025-06-17 14:30:00,177.2,177.32,177.03,177.32,829563.0,176.4865,176.606,176.3172,176.606,829563.0
2025-06-17 15:00:00,177.3,177.37,177.07,177.32,376354.0,176.5861,176.6558,176.357,176.606,376354.0
2025-06-17 15:30:00,177.32,177.46,177.16,177.29,2176390.0,176.606,176.7454,176.4467,176.5761,2176390.0
2025-06-18 09:30:00,177.34,177.87,177.15,177.72,1441051.0,176.6259,177.1538,176.4367,177.0044,1441051.0
2025-06-18 10:00:00,177.72,178.3,177.66,178.19,1019442.0,177.0044,177.5821,176.9446,177.4725,1019442.0
2025-06-18 10:30:00,178.2,178.35,178.15,178.24,619358.0,177.4825,177.6319,177.4327,177.5223,619358.0
2025-06-18 11:00:00,178.24,178.32,178.07,178.13,717403.0,177.5223,177.602,177.353,177.4127,717403.0
2025-06-18 11:30:00,178.14,178.22,177.94,178.02,372959.0,177.4227,177.5024,177.2235,177.3032,372959.0
2025-06-18 12:00:00,178.03,178.27,177.97,178.1,375049.0,177.3131,177.5522,177.2534,177.3829,375049.0
2025-06-18 12:30:00,178.09,178.2,178.05,178.07,491282.0,177.3729,177.4825,177.3331,177.353,491282.0
2025-06-18 13:00:00,178.05,178.14,177.91,177.95,358520.0,177.3331,177.4227,177.1936,177.2335,358520.0
2025-06-18 13:30:00,177.94,178.16,177.7,178.04,372951.0,177.2235,177.4426,176.9845,177.3231,372951.0
2025-06-18 14:00:00,178.13,178.52,177.72,178.04,811640.0,177.4127,177.8012,177.0044,177.3231,811640.0
2025-06-18 14:30:00,178.05,178.58,177.32,177.42,1529241.0,177.3331,177.8609,176.606,176.7056,1529241.0
2025-06-18 15:00:00,177.42,177.88,177.24,177.28,1849627.0,176.7056,177.1638,176.5263,176.5662,1849627.0
2025-06-18 15:30:00,177.26,177.77,177.19,177.4,2130681.0,176.5462,177.0542,176.4765,176.6857,2130681.0
2025-06-20 09:30:00,178.38,178.68,178.01,178.33,775120.0,177.6617,177.9605,177.2932,177.6119,775120.0
2025-06-20 10:00:00,178.32,178.48,177.98,178.21,913956.0,177.602,177.7613,177.2633,177.4924,913956.0
2025-06-20 10:30:00,178.21,178.32,177.73,177.95,851989.0,177.4924,177.602,177.0144,177.2335,851989.0
2025-06-20 11:00:00,177.94,178.26,177.77,178.12,698957.0,177.2235,177.5422,177.0542,177.4028,698957.0
2025-06-20 11:30:00,178.13,178.41,177.88,177.89,608386.0,177.4127,177.6916,177.1638,177.1737,608386.0
2025-06-20 12:00:00,177.89,177.97,177.67,177.84,486809.0,177.1737,177.2534,176.9546,177.1239,486809.0
2025-06-20 12:30:00,177.84,177.98,177.74,177.84,411757.0,177.1239,177.2633,177.0243,177.1239,411757.0
2025-06-20 13:00:00,177.84,178.02,177.38,177.39,488277.0,177.1239,177.3032,176.6658,176.6757,488277.0
2025-06-20 13:30:00,177.37,177.48,177.21,177.41,460710.0,176.6558,176.7654,176.4964,176.6956,460710.0
2025-06-20 14:00:00,177.4,177.74,177.37,177.61,281575.0,176.6857,177.0243,176.6558,176.8948,281575.0
2025-06-20 14:30:00,177.63,177.72,177.25,177.34,368701.0,176.9148,177.0044,176.5363,176.6259,368701.0
2025-06-20 15:00:00,177.33,177.51,177.29,177.34,438848.0,176.616,176.7952,176.5761,176.6259,438848.0
2025-06-20 15:30:00,177.35,177.86,177.34,177.67,1819612.0,176.6359,177.1438,176.6259,176.9546,1819612.0