date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-16 13:00:00,52.67,52.7,52.54,52.56,106814.0,49.2034,49.2314,49.0819,49.1006,106814.0
2018-07-16 13:30:00,52.56,52.58,52.48,52.49,41758.0,49.1006,49.1193,49.0259,49.0352,41758.0
2018-07-16 14:00:00,52.49,52.53,52.46,52.47,43180.0,49.0352,49.0726,49.0072,49.0165,43180.0
2018-07-16 14:30:00,52.46,52.46,52.34,52.34,81808.0,49.0072,49.0072,48.8951,48.8951,81808.0
2018-07-16 15:00:00,52.35,52.41,52.33,52.35,76474.0,48.9044,48.9605,48.8857,48.9044,76474.0
2018-07-16 15:30:00,52.36,52.38,52.3,52.32,269538.0,48.9138,48.9324,48.8577,48.8764,269538.0
2018-07-17 09:30:00,51.95,52.21,51.87,52.12,199928.0,48.5307,48.7736,48.456,48.6896,199928.0
2018-07-17 10:00:00,52.14,52.27,52.08,52.26,90542.0,48.7082,48.8297,48.6522,48.8203,90542.0
2018-07-17 10:30:00,52.27,52.43,52.26,52.39,99668.0,48.8297,48.9792,48.8203,48.9418,99668.0
2018-07-17 11:00:00,52.41,52.56,52.39,52.5,77672.0,48.9605,49.1006,48.9418,49.0445,77672.0
2018-07-17 11:30:00,52.5,52.58,52.46,52.58,47570.0,49.0445,49.1193,49.0072,49.1193,47570.0
2018-07-17 12:00:00,52.59,52.7,52.54,52.7,69136.0,49.1286,49.2314,49.0819,49.2314,69136.0
2018-07-17 12:30:00,52.72,52.74,52.68,52.72,101980.0,49.2501,49.2687,49.2127,49.2501,101980.0
2018-07-17 13:00:00,52.72,52.85,52.72,52.84,130686.0,49.2501,49.3715,49.2501,49.3622,130686.0
2018-07-17 13:30:00,52.84,52.96,52.84,52.91,122254.0,49.3622,49.4743,49.3622,49.4276,122254.0
2018-07-17 14:00:00,52.9,52.93,52.83,52.92,118992.0,49.4182,49.4462,49.3528,49.4369,118992.0
2018-07-17 14:30:00,52.91,52.96,52.87,52.87,120062.0,49.4276,49.4743,49.3902,49.3902,120062.0
2018-07-17 15:00:00,52.87,52.94,52.85,52.9,131658.0,49.3902,49.4556,49.3715,49.4182,131658.0
2018-07-17 15:30:00,52.91,53.02,52.89,53.02,512282.0,49.4276,49.5303,49.4089,49.5303,512282.0
2018-07-18 09:30:00,53.4,53.5,53.29,53.45,222788.0,49.8853,49.9787,49.7825,49.932,222788.0
2018-07-18 10:00:00,53.43,53.47,53.15,53.33,104750.0,49.9133,49.9507,49.6518,49.8199,104750.0
2018-07-18 10:30:00,53.32,53.38,53.21,53.35,70646.0,49.8106,49.8666,49.7078,49.8386,70646.0
2018-07-18 11:00:00,53.35,53.38,53.28,53.32,97680.0,49.8386,49.8666,49.7732,49.8106,97680.0
2018-07-18 11:30:00,53.32,53.37,53.27,53.36,58716.0,49.8106,49.8573,49.7639,49.8479,58716.0
2018-07-18 12:00:00,53.36,53.43,53.31,53.43,110870.0,49.8479,49.9133,49.8012,49.9133,110870.0
2018-07-18 12:30:00,53.43,53.49,53.4,53.46,70452.0,49.9133,49.9694,49.8853,49.9414,70452.0
2018-07-18 13:00:00,53.47,53.53,53.44,53.49,110706.0,49.9507,50.0068,49.9227,49.9694,110706.0
2018-07-18 13:30:00,53.5,53.52,53.42,53.52,68376.0,49.9787,49.9974,49.904,49.9974,68376.0
2018-07-18 14:00:00,53.52,53.56,53.46,53.54,95776.0,49.9974,50.0348,49.9414,50.0161,95776.0
2018-07-18 14:30:00,53.55,53.56,53.49,53.49,122946.0,50.0254,50.0348,49.9694,49.9694,122946.0
2018-07-18 15:00:00,53.5,53.58,53.5,53.57,148866.0,49.9787,50.0535,49.9787,50.0441,148866.0
2018-07-18 15:30:00,53.57,53.59,53.52,53.55,464906.0,50.0441,50.0628,49.9974,50.0254,464906.0
2018-07-19 09:30:00,53.32,53.6,53.19,53.24,295954.0,49.8106,50.0721,49.6891,49.7358,295954.0
2018-07-19 10:00:00,53.24,53.29,53.12,53.27,145264.0,49.7358,49.7825,49.6237,49.7639,145264.0
2018-07-19 10:30:00,53.26,53.26,53.04,53.21,253794.0,49.7545,49.7545,49.549,49.7078,253794.0
2018-07-19 11:00:00,53.21,53.33,53.21,53.31,62280.0,49.7078,49.8199,49.7078,49.8012,62280.0
2018-07-19 11:30:00,53.31,53.43,53.28,53.37,58714.0,49.8012,49.9133,49.7732,49.8573,58714.0
2018-07-19 12:00:00,53.36,53.38,53.22,53.24,81004.0,49.8479,49.8666,49.7172,49.7358,81004.0
2018-07-19 12:30:00,53.24,53.27,53.15,53.22,49938.0,49.7358,49.7639,49.6518,49.7172,49938.0
2018-07-19 13:00:00,53.22,53.34,53.18,53.31,109592.0,49.7172,49.8293,49.6798,49.8012,109592.0
2018-07-19 13:30:00,53.3,53.4,53.29,53.37,57764.0,49.7919,49.8853,49.7825,49.8573,57764.0
2018-07-19 14:00:00,53.38,53.42,53.37,53.4,62002.0,49.8666,49.904,49.8573,49.8853,62002.0
2018-07-19 14:30:00,53.4,53.41,53.29,53.35,79348.0,49.8853,49.8947,49.7825,49.8386,79348.0
2018-07-19 15:00:00,53.35,53.37,53.23,53.32,66364.0,49.8386,49.8573,49.7265,49.8106,66364.0
2018-07-19 15:30:00,53.32,53.4,53.26,53.38,307076.0,49.8106,49.8853,49.7545,49.8666,307076.0
2018-07-20 09:30:00,53.32,53.38,52.88,53.2,249694.0,49.8106,49.8666,49.3995,49.6985,249694.0
2018-07-20 10:00:00,53.2,53.42,53.15,53.42,110080.0,49.6985,49.904,49.6518,49.904,110080.0
2018-07-20 10:30:00,53.43,53.48,53.35,53.42,86234.0,49.9133,49.96,49.8386,49.904,86234.0
2018-07-20 11:00:00,53.4,53.47,53.34,53.45,135304.0,49.8853,49.9507,49.8293,49.932,135304.0
2018-07-20 11:30:00,53.46,53.46,53.36,53.38,31266.0,49.9414,49.9414,49.8479,49.8666,31266.0
2018-07-20 12:00:00,53.38,53.41,53.31,53.31,33644.0,49.8666,49.8947,49.8012,49.8012,33644.0
2018-07-20 12:30:00,53.31,53.47,53.28,53.45,35406.0,49.8012,49.9507,49.7732,49.932,35406.0
2018-07-20 13:00:00,53.46,53.49,53.34,53.36,59434.0,49.9414,49.9694,49.8293,49.8479,59434.0
2018-07-20 13:30:00,53.35,53.39,53.34,53.34,31764.0,49.8386,49.876,49.8293,49.8293,31764.0
2018-07-20 14:00:00,53.34,53.35,53.29,53.3,33788.0,49.8293,49.8386,49.7825,49.7919,33788.0
2018-07-20 14:30:00,53.3,53.3,53.18,53.27,82642.0,49.7919,49.7919,49.6798,49.7639,82642.0
2018-07-20 15:00:00,53.27,53.28,53.23,53.26,88540.0,49.7639,49.7732,49.7265,49.7545,88540.0
2018-07-20 15:30:00,53.26,53.32,53.18,53.23,262700.0,49.7545,49.8106,49.6798,49.7265,262700.0
2018-07-23 09:30:00,53.02,53.05,52.3,52.49,402996.0,49.5303,49.5583,48.8577,49.0352,402996.0
2018-07-23 10:00:00,52.47,52.64,52.43,52.62,182152.0,49.0165,49.1753,48.9792,49.1566,182152.0
2018-07-23 10:30:00,52.57,52.84,52.53,52.78,132416.0,49.1099,49.3622,49.0726,49.3061,132416.0
2018-07-23 11:00:00,52.78,52.87,52.7,52.82,82322.0,49.3061,49.3902,49.2314,49.3435,82322.0
2018-07-23 11:30:00,52.82,52.97,52.81,52.96,56010.0,49.3435,49.4836,49.3341,49.4743,56010.0
2018-07-23 12:00:00,52.95,53.21,52.94,53.17,208790.0,49.4649,49.7078,49.4556,49.6704,208790.0
2018-07-23 12:30:00,53.17,53.23,53.12,53.12,66672.0,49.6704,49.7265,49.6237,49.6237,66672.0
2018-07-23 13:00:00,53.12,53.15,53.05,53.08,31042.0,49.6237,49.6518,49.5583,49.5864,31042.0
2018-07-23 13:30:00,53.08,53.29,53.08,53.26,125854.0,49.5864,49.7825,49.5864,49.7545,125854.0
2018-07-23 14:00:00,53.25,53.26,53.18,53.23,45146.0,49.7452,49.7545,49.6798,49.7265,45146.0
2018-07-23 14:30:00,53.23,53.34,53.23,53.32,53662.0,49.7265,49.8293,49.7265,49.8106,53662.0
2018-07-23 15:00:00,53.32,53.37,53.28,53.29,63408.0,49.8106,49.8573,49.7732,49.7825,63408.0
2018-07-23 15:30:00,53.3,53.37,53.27,53.3,327250.0,49.7919,49.8573,49.7639,49.7919,327250.0
2018-07-24 09:30:00,53.8,53.88,53.59,53.72,423264.0,50.259,50.3337,50.0628,50.1842,423264.0
2018-07-24 10:00:00,53.73,53.85,53.69,53.7,101204.0,50.1936,50.3057,50.1562,50.1656,101204.0
2018-07-24 10:30:00,53.71,53.74,53.58,53.59,166744.0,50.1749,50.2029,50.0535,50.0628,166744.0
2018-07-24 11:00:00,53.6,53.61,53.27,53.4,426790.0,50.0721,50.0815,49.7639,49.8853,426790.0
2018-07-24 11:30:00,53.4,53.4,53.11,53.19,428036.0,49.8853,49.8853,49.6144,49.6891,428036.0
2018-07-24 12:00:00,53.19,53.24,53.14,53.18,207288.0,49.6891,49.7358,49.6424,49.6798,207288.0
2018-07-24 12:30:00,53.17,53.2,52.84,52.85,362332.0,49.6704,49.6985,49.3622,49.3715,362332.0
2018-07-24 13:00:00,52.85,52.99,52.81,52.9,286842.0,49.3715,49.5023,49.3341,49.4182,286842.0
2018-07-24 13:30:00,52.9,52.91,52.7,52.8,274286.0,49.4182,49.4276,49.2314,49.3248,274286.0
2018-07-24 14:00:00,52.8,52.83,52.68,52.69,242670.0,49.3248,49.3528,49.2127,49.222,242670.0
2018-07-24 14:30:00,52.69,52.79,52.64,52.79,255902.0,49.222,49.3155,49.1753,49.3155,255902.0
2018-07-24 15:00:00,52.77,52.79,52.69,52.7,424558.0,49.2968,49.3155,49.222,49.2314,424558.0
2018-07-24 15:30:00,52.7,52.74,52.59,52.63,1236654.0,49.2314,49.2687,49.1286,49.166,1236654.0
2018-07-25 09:30:00,52.66,52.82,52.45,52.48,265670.0,49.194,49.3435,48.9978,49.0259,265670.0
2018-07-25 10:00:00,52.46,52.46,52.04,52.2,201348.0,49.0072,49.0072,48.6148,48.7643,201348.0
2018-07-25 10:30:00,52.24,52.37,52.1,52.13,295208.0,48.8017,48.9231,48.6709,48.6989,295208.0
2018-07-25 11:00:00,52.13,52.26,52.04,52.26,211792.0,48.6989,48.8203,48.6148,48.8203,211792.0
2018-07-25 11:30:00,52.26,52.53,52.19,52.53,250502.0,48.8203,49.0726,48.7549,49.0726,250502.0
2018-07-25 12:00:00,52.54,52.73,52.52,52.69,230540.0,49.0819,49.2594,49.0632,49.222,230540.0
2018-07-25 12:30:00,52.7,52.85,52.68,52.8,120730.0,49.2314,49.3715,49.2127,49.3248,120730.0
2018-07-25 13:00:00,52.8,52.85,52.62,52.63,124696.0,49.3248,49.3715,49.1566,49.166,124696.0
2018-07-25 13:30:00,52.64,52.72,52.62,52.67,254636.0,49.1753,49.2501,49.1566,49.2034,254636.0
2018-07-25 14:00:00,52.67,52.82,52.66,52.82,129580.0,49.2034,49.3435,49.194,49.3435,129580.0
2018-07-25 14:30:00,52.82,52.88,52.63,52.64,166164.0,49.3435,49.3995,49.166,49.1753,166164.0
2018-07-25 15:00:00,52.63,52.67,52.42,52.43,221356.0,49.166,49.2034,48.9698,48.9792,221356.0
2018-07-25 15:30:00,52.43,52.95,52.36,52.95,1012942.0,48.9792,49.4649,48.9138,49.4649,1012942.0
2018-07-26 09:30:00,53.1,53.67,53.1,53.26,957308.0,49.6051,50.1375,49.6051,49.7545,957308.0
2018-07-26 10:00:00,53.27,53.43,53.19,53.2,650900.0,49.7639,49.9133,49.6891,49.6985,650900.0
2018-07-26 10:30:00,53.19,53.45,53.17,53.44,361178.0,49.6891,49.932,49.6704,49.9227,361178.0
2018-07-26 11:00:00,53.44,53.59,53.43,53.57,343978.0,49.9227,50.0628,49.9133,50.0441,343978.0
2018-07-26 11:30:00,53.57,53.6,53.45,53.58,244498.0,50.0441,50.0721,49.932,50.0535,244498.0
2018-07-26 12:00:00,53.59,53.62,53.31,53.37,177862.0,50.0628,50.0908,49.8012,49.8573,177862.0
2018-07-26 12:30:00,53.38,53.42,53.32,53.36,245718.0,49.8666,49.904,49.8106,49.8479,245718.0
2018-07-26 13:00:00,53.35,53.58,53.35,53.56,286584.0,49.8386,50.0535,49.8386,50.0348,286584.0
2018-07-26 13:30:00,53.56,53.69,53.55,53.59,283962.0,50.0348,50.1562,50.0254,50.0628,283962.0
2018-07-26 14:00:00,53.58,53.63,53.49,53.63,143450.0,50.0535,50.1002,49.9694,50.1002,143450.0
2018-07-26 14:30:00,53.63,53.65,53.56,53.56,160890.0,50.1002,50.1189,50.0348,50.0348,160890.0
2018-07-26 15:00:00,53.57,53.64,53.5,53.64,247256.0,50.0441,50.1095,49.9787,50.1095,247256.0
2018-07-26 15:30:00,53.63,53.71,53.6,53.68,514694.0,50.1002,50.1749,50.0721,50.1469,514694.0
2018-07-27 09:30:00,53.81,54.1,53.78,53.87,291386.0,50.2683,50.5392,50.2403,50.3244,291386.0
2018-07-27 10:00:00,53.86,54.06,53.79,54.01,248566.0,50.315,50.5019,50.2496,50.4552,248566.0
2018-07-27 10:30:00,54.01,54.12,53.9,54.01,305606.0,50.4552,50.5579,50.3524,50.4552,305606.0
2018-07-27 11:00:00,54.02,54.17,53.87,53.91,304292.0,50.4645,50.6046,50.3244,50.3617,304292.0
2018-07-27 11:30:00,53.86,54.01,53.77,53.77,157772.0,50.315,50.4552,50.231,50.231,157772.0
2018-07-27 12:00:00,53.74,53.8,53.6,53.6,158332.0,50.2029,50.259,50.0721,50.0721,158332.0
2018-07-27 12:30:00,53.6,53.62,53.21,53.22,289404.0,50.0721,50.0908,49.7078,49.7172,289404.0
2018-07-27 13:00:00,53.19,53.38,53.05,53.35,227378.0,49.6891,49.8666,49.5583,49.8386,227378.0
2018-07-27 13:30:00,53.35,53.48,53.23,53.47,162040.0,49.8386,49.96,49.7265,49.9507,162040.0
2018-07-27 14:00:00,53.49,53.51,53.2,53.24,215970.0,49.9694,49.9881,49.6985,49.7358,215970.0
2018-07-27 14:30:00,53.23,53.35,53.21,53.27,182964.0,49.7265,49.8386,49.7078,49.7639,182964.0
2018-07-27 15:00:00,53.28,53.47,53.28,53.38,280376.0,49.7732,49.9507,49.7732,49.8666,280376.0
2018-07-27 15:30:00,53.38,53.52,53.38,53.44,640070.0,49.8666,49.9974,49.8666,49.9227,640070.0
2018-07-30 09:30:00,53.57,53.6,53.2,53.3,261748.0,50.0441,50.0721,49.6985,49.7919,261748.0
2018-07-30 10:00:00,53.3,53.43,53.18,53.26,251158.0,49.7919,49.9133,49.6798,49.7545,251158.0
2018-07-30 10:30:00,53.27,53.29,53.06,53.1,247456.0,49.7639,49.7825,49.5677,49.6051,247456.0
2018-07-30 11:00:00,53.12,53.13,52.92,53.0,186886.0,49.6237,49.6331,49.4369,49.5116,186886.0
2018-07-30 11:30:00,52.99,53.05,52.84,52.94,162102.0,49.5023,49.5583,49.3622,49.4556,162102.0
2018-07-30 12:00:00,52.94,52.96,52.8,52.93,223340.0,49.4556,49.4743,49.3248,49.4462,223340.0
2018-07-30 12:30:00,52.93,52.93,52.72,52.9,453554.0,49.4462,49.4462,49.2501,49.4182,453554.0
2018-07-30 13:00:00,52.91,53.23,52.86,53.23,394842.0,49.4276,49.7265,49.3809,49.7265,394842.0
2018-07-30 13:30:00,53.23,53.38,53.21,53.38,406320.0,49.7265,49.8666,49.7078,49.8666,406320.0
2018-07-30 14:00:00,53.38,53.42,53.2,53.23,405872.0,49.8666,49.904,49.6985,49.7265,405872.0
2018-07-30 14:30:00,53.23,53.32,53.2,53.23,384842.0,49.7265,49.8106,49.6985,49.7265,384842.0
2018-07-30 15:00:00,53.23,53.28,53.05,53.05,360210.0,49.7265,49.7732,49.5583,49.5583,360210.0
2018-07-30 15:30:00,53.05,53.17,52.93,52.98,430902.0,49.5583,49.6704,49.4462,49.493,430902.0
2018-07-31 09:30:00,53.44,53.94,53.38,53.38,491246.0,49.9227,50.3898,49.8666,49.8666,491246.0
2018-07-31 10:00:00,53.38,53.54,53.16,53.29,358458.0,49.8666,50.0161,49.6611,49.7825,358458.0
2018-07-31 10:30:00,53.3,53.51,53.3,53.4,247536.0,49.7919,49.9881,49.7919,49.8853,247536.0
2018-07-31 11:00:00,53.39,53.54,53.39,53.44,122832.0,49.876,50.0161,49.876,49.9227,122832.0
2018-07-31 11:30:00,53.45,53.6,53.41,53.51,79286.0,49.932,50.0721,49.8947,49.9881,79286.0
2018-07-31 12:00:00,53.52,53.62,53.47,53.62,84638.0,49.9974,50.0908,49.9507,50.0908,84638.0
2018-07-31 12:30:00,53.62,53.65,53.52,53.57,60740.0,50.0908,50.1189,49.9974,50.0441,60740.0
2018-07-31 13:00:00,53.57,53.57,53.41,53.44,70282.0,50.0441,50.0441,49.8947,49.9227,70282.0
2018-07-31 13:30:00,53.45,53.51,53.41,53.44,86584.0,49.932,49.9881,49.8947,49.9227,86584.0
2018-07-31 14:00:00,53.44,53.47,53.37,53.46,61860.0,49.9227,49.9507,49.8573,49.9414,61860.0
2018-07-31 14:30:00,53.45,53.48,53.37,53.4,60156.0,49.932,49.96,49.8573,49.8853,60156.0
2018-07-31 15:00:00,53.39,53.39,53.29,53.35,125314.0,49.876,49.876,49.7825,49.8386,125314.0
2018-07-31 15:30:00,53.34,53.36,53.22,53.22,200456.0,49.8293,49.8479,49.7172,49.7172,200456.0
2018-08-01 09:30:00,53.24,53.46,53.1,53.45,147466.0,49.7358,49.9414,49.6051,49.932,147466.0
2018-08-01 10:00:00,53.45,53.73,53.38,53.71,185314.0,49.932,50.1936,49.8666,50.1749,185314.0
2018-08-01 10:30:00,53.7,53.74,53.46,53.46,87052.0,50.1656,50.2029,49.9414,49.9414,87052.0
2018-08-01 11:00:00,53.45,53.54,53.43,53.47,59726.0,49.932,50.0161,49.9133,49.9507,59726.0
2018-08-01 11:30:00,53.46,53.46,53.19,53.24,101898.0,49.9414,49.9414,49.6891,49.7358,101898.0
2018-08-01 12:00:00,53.23,53.32,53.15,53.2,104606.0,49.7265,49.8106,49.6518,49.6985,104606.0
2018-08-01 12:30:00,53.2,53.27,53.18,53.24,88760.0,49.6985,49.7639,49.6798,49.7358,88760.0
2018-08-01 13:00:00,53.24,53.27,53.18,53.21,32646.0,49.7358,49.7639,49.6798,49.7078,32646.0
2018-08-01 13:30:00,53.22,53.32,53.2,53.24,76488.0,49.7172,49.8106,49.6985,49.7358,76488.0
2018-08-01 14:00:00,53.27,53.31,53.0,53.21,112078.0,49.7639,49.8012,49.5116,49.7078,112078.0
2018-08-01 14:30:00,53.21,53.22,53.09,53.15,73282.0,49.7078,49.7172,49.5957,49.6518,73282.0
2018-08-01 15:00:00,53.14,53.2,53.12,53.2,56716.0,49.6424,49.6985,49.6237,49.6985,56716.0
2018-08-01 15:30:00,53.2,53.28,53.18,53.22,252558.0,49.6985,49.7732,49.6798,49.7172,252558.0
2018-08-02 09:30:00,52.75,53.02,52.58,52.99,219236.0,49.2781,49.5303,49.1193,49.5023,219236.0
2018-08-02 10:00:00,53.01,53.35,53.01,53.32,300298.0,49.521,49.8386,49.521,49.8106,300298.0
2018-08-02 10:30:00,53.33,53.47,53.2,53.2,136654.0,49.8199,49.9507,49.6985,49.6985,136654.0
2018-08-02 11:00:00,53.2,53.35,53.15,53.34,76964.0,49.6985,49.8386,49.6518,49.8293,76964.0
2018-08-02 11:30:00,53.35,53.51,53.35,53.43,109506.0,49.8386,49.9881,49.8386,49.9133,109506.0
2018-08-02 12:00:00,53.43,53.69,53.38,53.66,85724.0,49.9133,50.1562,49.8666,50.1282,85724.0
2018-08-02 12:30:00,53.65,53.66,53.57,53.6,77088.0,50.1189,50.1282,50.0441,50.0721,77088.0
2018-08-02 13:00:00,53.61,53.72,53.61,53.72,103390.0,50.0815,50.1842,50.0815,50.1842,103390.0
2018-08-02 13:30:00,53.73,53.79,53.63,53.65,130498.0,50.1936,50.2496,50.1002,50.1189,130498.0
2018-08-02 14:00:00,53.65,53.71,53.6,53.64,57882.0,50.1189,50.1749,50.0721,50.1095,57882.0
2018-08-02 14:30:00,53.64,53.67,53.55,53.61,53968.0,50.1095,50.1375,50.0254,50.0815,53968.0
2018-08-02 15:00:00,53.6,53.62,53.52,53.59,69188.0,50.0721,50.0908,49.9974,50.0628,69188.0
2018-08-02 15:30:00,53.6,53.77,53.6,53.72,262178.0,50.0721,50.231,50.0721,50.1842,262178.0
2018-08-03 09:30:00,53.77,53.85,53.51,53.59,139420.0,50.231,50.3057,49.9881,50.0628,139420.0
2018-08-03 10:00:00,53.59,53.88,53.59,53.86,140868.0,50.0628,50.3337,50.0628,50.315,140868.0
2018-08-03 10:30:00,53.84,53.87,53.54,53.62,89090.0,50.2963,50.3244,50.0161,50.0908,89090.0
2018-08-03 11:00:00,53.62,53.72,53.54,53.69,43800.0,50.0908,50.1842,50.0161,50.1562,43800.0
2018-08-03 11:30:00,53.68,53.7,53.59,53.59,50852.0,50.1469,50.1656,50.0628,50.0628,50852.0
2018-08-03 12:00:00,53.59,53.7,53.59,53.69,164084.0,50.0628,50.1656,50.0628,50.1562,164084.0
2018-08-03 12:30:00,53.69,53.7,53.57,53.62,43912.0,50.1562,50.1656,50.0441,50.0908,43912.0
2018-08-03 13:00:00,53.63,53.71,53.61,53.67,31508.0,50.1002,50.1749,50.0815,50.1375,31508.0
2018-08-03 13:30:00,53.68,53.7,53.64,53.67,36198.0,50.1469,50.1656,50.1095,50.1375,36198.0
2018-08-03 14:00:00,53.67,53.69,53.63,53.67,27484.0,50.1375,50.1562,50.1002,50.1375,27484.0
2018-08-03 14:30:00,53.69,53.73,53.65,53.72,53210.0,50.1562,50.1936,50.1189,50.1842,53210.0
2018-08-03 15:00:00,53.72,53.81,53.72,53.75,41482.0,50.1842,50.2683,50.1842,50.2123,41482.0
2018-08-03 15:30:00,53.76,53.83,53.74,53.81,469162.0,50.2216,50.287,50.2029,50.2683,469162.0
2018-08-06 09:30:00,53.77,53.77,53.39,53.59,197366.0,50.231,50.231,49.876,50.0628,197366.0
2018-08-06 10:00:00,53.59,53.87,53.59,53.7,241244.0,50.0628,50.3244,50.0628,50.1656,241244.0
2018-08-06 10:30:00,53.69,53.78,53.67,53.7,78290.0,50.1562,50.2403,50.1375,50.1656,78290.0
2018-08-06 11:00:00,53.69,53.74,53.65,53.69,66100.0,50.1562,50.2029,50.1189,50.1562,66100.0
2018-08-06 11:30:00,53.68,53.82,53.68,53.76,51298.0,50.1469,50.2777,50.1469,50.2216,51298.0
2018-08-06 12:00:00,53.77,53.85,53.74,53.82,87106.0,50.231,50.3057,50.2029,50.2777,87106.0
2018-08-06 12:30:00,53.83,53.88,53.81,53.87,28038.0,50.287,50.3337,50.2683,50.3244,28038.0
2018-08-06 13:00:00,53.89,53.97,53.88,53.94,64144.0,50.3431,50.4178,50.3337,50.3898,64144.0
2018-08-06 13:30:00,53.95,53.95,53.85,53.87,28646.0,50.3991,50.3991,50.3057,50.3244,28646.0
2018-08-06 14:00:00,53.88,53.95,53.85,53.94,45546.0,50.3337,50.3991,50.3057,50.3898,45546.0
2018-08-06 14:30:00,53.94,54.04,53.94,54.02,41972.0,50.3898,50.4832,50.3898,50.4645,41972.0
2018-08-06 15:00:00,54.02,54.06,53.99,54.05,84862.0,50.4645,50.5019,50.4365,50.4925,84862.0
2018-08-06 15:30:00,54.06,54.06,54.01,54.06,167152.0,50.5019,50.5019,50.4552,50.5019,167152.0
2018-08-07 09:30:00,54.24,54.38,54.16,54.27,169498.0,50.67,50.8008,50.5953,50.698,169498.0
2018-08-07 10:00:00,54.3,54.34,54.14,54.21,97744.0,50.7261,50.7634,50.5766,50.642,97744.0
2018-08-07 10:30:00,54.22,54.26,54.06,54.09,101622.0,50.6513,50.6887,50.5019,50.5299,101622.0
2018-08-07 11:00:00,54.1,54.22,54.04,54.18,73300.0,50.5392,50.6513,50.4832,50.614,73300.0
2018-08-07 11:30:00,54.17,54.27,54.16,54.24,51714.0,50.6046,50.698,50.5953,50.67,51714.0
2018-08-07 12:00:00,54.24,54.32,54.24,54.29,34892.0,50.67,50.7448,50.67,50.7167,34892.0
2018-08-07 12:30:00,54.28,54.34,54.24,54.32,44998.0,50.7074,50.7634,50.67,50.7448,44998.0
2018-08-07 13:00:00,54.32,54.32,54.27,54.28,27158.0,50.7448,50.7448,50.698,50.7074,27158.0
2018-08-07 13:30:00,54.29,54.42,54.29,54.41,53176.0,50.7167,50.8382,50.7167,50.8288,53176.0
2018-08-07 14:00:00,54.41,54.42,54.37,54.41,46224.0,50.8288,50.8382,50.7915,50.8288,46224.0
2018-08-07 14:30:00,54.41,54.43,54.37,54.43,36842.0,50.8288,50.8475,50.7915,50.8475,36842.0
2018-08-07 15:00:00,54.43,54.44,54.36,54.41,85300.0,50.8475,50.8569,50.7821,50.8288,85300.0
2018-08-07 15:30:00,54.41,54.44,54.37,54.43,396508.0,50.8288,50.8569,50.7915,50.8475,396508.0
2018-08-08 09:30:00,54.38,54.49,54.24,54.44,88226.0,50.8008,50.9036,50.67,50.8569,88226.0
2018-08-08 10:00:00,54.47,54.55,54.42,54.51,186390.0,50.8849,50.9596,50.8382,50.9223,186390.0
2018-08-08 10:30:00,54.49,54.66,54.49,54.62,138832.0,50.9036,51.0624,50.9036,51.025,138832.0
2018-08-08 11:00:00,54.63,54.66,54.55,54.57,54112.0,51.0344,51.0624,50.9596,50.9783,54112.0
2018-08-08 11:30:00,54.59,54.62,54.44,54.44,190536.0,50.997,51.025,50.8569,50.8569,190536.0
2018-08-08 12:00:00,54.45,54.53,54.41,54.51,75400.0,50.8662,50.9409,50.8288,50.9223,75400.0
2018-08-08 12:30:00,54.51,54.58,54.48,54.54,39904.0,50.9223,50.9876,50.8942,50.9503,39904.0
2018-08-08 13:00:00,54.54,54.61,54.54,54.56,48696.0,50.9503,51.0157,50.9503,50.969,48696.0
2018-08-08 13:30:00,54.57,54.63,54.56,54.63,35354.0,50.9783,51.0344,50.969,51.0344,35354.0
2018-08-08 14:00:00,54.63,54.67,54.6,54.66,38870.0,51.0344,51.0717,51.0063,51.0624,38870.0
2018-08-08 14:30:00,54.67,54.67,54.63,54.66,75836.0,51.0717,51.0717,51.0344,51.0624,75836.0
2018-08-08 15:00:00,54.66,54.67,54.63,54.66,92114.0,51.0624,51.0717,51.0344,51.0624,92114.0
2018-08-08 15:30:00,54.66,54.67,54.59,54.59,187402.0,51.0624,51.0717,50.997,50.997,187402.0
2018-08-09 09:30:00,54.3,54.36,54.04,54.23,353110.0,50.7261,50.7821,50.4832,50.6607,353110.0
2018-08-09 10:00:00,54.23,54.36,54.22,54.28,86856.0,50.6607,50.7821,50.6513,50.7074,86856.0
2018-08-09 10:30:00,54.3,54.32,54.17,54.18,63400.0,50.7261,50.7448,50.6046,50.614,63400.0
2018-08-09 11:00:00,54.17,54.22,54.13,54.2,60422.0,50.6046,50.6513,50.5673,50.6327,60422.0
2018-08-09 11:30:00,54.2,54.23,54.12,54.2,53018.0,50.6327,50.6607,50.5579,50.6327,53018.0
2018-08-09 12:00:00,54.2,54.29,54.2,54.28,56830.0,50.6327,50.7167,50.6327,50.7074,56830.0
2018-08-09 12:30:00,54.28,54.32,54.26,54.27,102932.0,50.7074,50.7448,50.6887,50.698,102932.0
2018-08-09 13:00:00,54.27,54.28,54.18,54.27,167268.0,50.698,50.7074,50.614,50.698,167268.0
2018-08-09 13:30:00,54.27,54.35,54.27,54.33,44348.0,50.698,50.7728,50.698,50.7541,44348.0
2018-08-09 14:00:00,54.33,54.34,54.21,54.22,44446.0,50.7541,50.7634,50.642,50.6513,44446.0
2018-08-09 14:30:00,54.23,54.27,54.22,54.23,47770.0,50.6607,50.698,50.6513,50.6607,47770.0
2018-08-09 15:00:00,54.22,54.25,54.19,54.19,77164.0,50.6513,50.6794,50.6233,50.6233,77164.0
2018-08-09 15:30:00,54.19,54.21,54.06,54.07,250104.0,50.6233,50.642,50.5019,50.5112,250104.0
2018-08-10 09:30:00,52.93,53.24,52.83,52.85,708012.0,49.4462,49.7358,49.3528,49.3715,708012.0
2018-08-10 10:00:00,52.84,53.03,52.71,52.9,314558.0,49.3622,49.5397,49.2407,49.4182,314558.0
2018-08-10 10:30:00,52.91,53.06,52.85,53.0,284640.0,49.4276,49.5677,49.3715,49.5116,284640.0
2018-08-10 11:00:00,53.01,53.03,52.85,52.89,200430.0,49.521,49.5397,49.3715,49.4089,200430.0
2018-08-10 11:30:00,52.89,52.99,52.88,52.92,140170.0,49.4089,49.5023,49.3995,49.4369,140170.0
2018-08-10 12:00:00,52.92,52.93,52.85,52.92,127666.0,49.4369,49.4462,49.3715,49.4369,127666.0
2018-08-10 12:30:00,52.91,53.01,52.9,52.91,214518.0,49.4276,49.521,49.4182,49.4276,214518.0
2018-08-10 13:00:00,52.91,52.91,52.8,52.87,223124.0,49.4276,49.4276,49.3248,49.3902,223124.0
2018-08-10 13:30:00,52.87,52.87,52.63,52.65,231866.0,49.3902,49.3902,49.166,49.1847,231866.0
2018-08-10 14:00:00,52.65,52.7,52.59,52.6,95402.0,49.1847,49.2314,49.1286,49.138,95402.0
2018-08-10 14:30:00,52.59,52.7,52.59,52.62,189330.0,49.1286,49.2314,49.1286,49.1566,189330.0
2018-08-10 15:00:00,52.61,52.83,52.58,52.78,393286.0,49.1473,49.3528,49.1193,49.3061,393286.0
2018-08-10 15:30:00,52.78,52.84,52.74,52.83,639364.0,49.3061,49.3622,49.2687,49.3528,639364.0
2018-08-13 09:30:00,52.85,53.23,52.85,53.16,210692.0,49.3715,49.7265,49.3715,49.6611,210692.0
2018-08-13 10:00:00,53.17,53.3,53.16,53.24,133194.0,49.6704,49.7919,49.6611,49.7358,133194.0
2018-08-13 10:30:00,53.26,53.34,53.18,53.18,68866.0,49.7545,49.8293,49.6798,49.6798,68866.0
2018-08-13 11:00:00,53.19,53.29,53.01,53.02,106554.0,49.6891,49.7825,49.521,49.5303,106554.0
2018-08-13 11:30:00,53.02,53.05,52.88,52.93,174300.0,49.5303,49.5583,49.3995,49.4462,174300.0
2018-08-13 12:00:00,52.91,53.06,52.86,52.9,109570.0,49.4276,49.5677,49.3809,49.4182,109570.0
2018-08-13 12:30:00,52.89,53.01,52.88,52.95,66932.0,49.4089,49.521,49.3995,49.4649,66932.0
2018-08-13 13:00:00,52.93,52.99,52.81,52.98,153846.0,49.4462,49.5023,49.3341,49.493,153846.0
2018-08-13 13:30:00,52.99,53.03,52.93,52.96,68318.0,49.5023,49.5397,49.4462,49.4743,68318.0
2018-08-13 14:00:00,52.96,53.1,52.96,53.1,72278.0,49.4743,49.6051,49.4743,49.6051,72278.0
2018-08-13 14:30:00,53.1,53.1,52.9,52.92,102126.0,49.6051,49.6051,49.4182,49.4369,102126.0
2018-08-13 15:00:00,52.92,52.98,52.88,52.91,129144.0,49.4369,49.493,49.3995,49.4276,129144.0
2018-08-13 15:30:00,52.91,52.95,52.84,52.86,275830.0,49.4276,49.4649,49.3622,49.3809,275830.0
2018-08-14 09:30:00,53.13,53.25,52.92,52.95,173922.0,49.6331,49.7452,49.4369,49.4649,173922.0
2018-08-14 10:00:00,52.98,52.99,52.73,52.86,189108.0,49.493,49.5023,49.2594,49.3809,189108.0
2018-08-14 10:30:00,52.86,53.06,52.84,53.02,80850.0,49.3809,49.5677,49.3622,49.5303,80850.0
2018-08-14 11:00:00,53.02,53.08,52.93,53.01,99554.0,49.5303,49.5864,49.4462,49.521,99554.0
2018-08-14 11:30:00,53.0,53.02,52.9,52.92,52670.0,49.5116,49.5303,49.4182,49.4369,52670.0
2018-08-14 12:00:00,52.93,53.02,52.92,53.02,88950.0,49.4462,49.5303,49.4369,49.5303,88950.0
2018-08-14 12:30:00,53.01,53.02,52.74,52.75,185196.0,49.521,49.5303,49.2687,49.2781,185196.0
2018-08-14 13:00:00,52.75,52.77,52.69,52.71,131984.0,49.2781,49.2968,49.222,49.2407,131984.0
2018-08-14 13:30:00,52.71,52.86,52.69,52.85,43598.0,49.2407,49.3809,49.222,49.3715,43598.0
2018-08-14 14:00:00,52.85,52.87,52.74,52.77,97428.0,49.3715,49.3902,49.2687,49.2968,97428.0
2018-08-14 14:30:00,52.77,52.81,52.74,52.79,49394.0,49.2968,49.3341,49.2687,49.3155,49394.0
2018-08-14 15:00:00,52.8,52.87,52.8,52.83,125574.0,49.3248,49.3902,49.3248,49.3528,125574.0
2018-08-14 15:30:00,52.83,52.85,52.74,52.74,187678.0,49.3528,49.3715,49.2687,49.2687,187678.0
2018-08-15 09:30:00,52.23,52.43,51.84,51.86,306658.0,48.7923,48.9792,48.428,48.4467,306658.0
2018-08-15 10:00:00,51.86,51.86,51.57,51.57,501592.0,48.4467,48.4467,48.1758,48.1758,501592.0
2018-08-15 10:30:00,51.58,51.72,51.38,51.39,537602.0,48.1851,48.3159,47.9983,48.0076,537602.0
2018-08-15 11:00:00,51.39,51.67,51.37,51.63,354318.0,48.0076,48.2692,47.9889,48.2318,354318.0
2018-08-15 11:30:00,51.65,51.76,51.55,51.56,234400.0,48.2505,48.3533,48.1571,48.1664,234400.0
2018-08-15 12:00:00,51.55,51.83,51.54,51.75,266338.0,48.1571,48.4186,48.1477,48.3439,266338.0
2018-08-15 12:30:00,51.75,51.83,51.74,51.76,204452.0,48.3439,48.4186,48.3346,48.3533,204452.0
2018-08-15 13:00:00,51.77,51.82,51.63,51.65,171278.0,48.3626,48.4093,48.2318,48.2505,171278.0
2018-08-15 13:30:00,51.65,51.8,51.62,51.69,103468.0,48.2505,48.3906,48.2225,48.2879,103468.0
2018-08-15 14:00:00,51.69,51.72,51.56,51.61,260246.0,48.2879,48.3159,48.1664,48.2131,260246.0
2018-08-15 14:30:00,51.6,51.74,51.59,51.74,90884.0,48.2038,48.3346,48.1944,48.3346,90884.0
2018-08-15 15:00:00,51.75,51.87,51.73,51.83,260648.0,48.3439,48.456,48.3252,48.4186,260648.0
2018-08-15 15:30:00,51.83,51.95,51.82,51.88,389512.0,48.4186,48.5307,48.4093,48.4654,389512.0
2018-08-16 09:30:00,52.22,52.26,51.88,51.9,227408.0,48.783,48.8203,48.4654,48.484,227408.0
2018-08-16 10:00:00,51.91,52.12,51.91,52.04,74088.0,48.4934,48.6896,48.4934,48.6148,74088.0
2018-08-16 10:30:00,52.03,52.07,51.84,51.84,80478.0,48.6055,48.6428,48.428,48.428,80478.0
2018-08-16 11:00:00,51.85,52.03,51.85,52.0,85292.0,48.4373,48.6055,48.4373,48.5775,85292.0
2018-08-16 11:30:00,52.01,52.17,52.0,52.17,208756.0,48.5868,48.7363,48.5775,48.7363,208756.0
2018-08-16 12:00:00,52.18,52.24,52.14,52.14,156662.0,48.7456,48.8017,48.7082,48.7082,156662.0
2018-08-16 12:30:00,52.14,52.14,51.97,52.08,150580.0,48.7082,48.7082,48.5494,48.6522,150580.0
2018-08-16 13:00:00,52.07,52.12,52.05,52.05,62494.0,48.6428,48.6896,48.6242,48.6242,62494.0
2018-08-16 13:30:00,52.05,52.06,51.9,51.91,48712.0,48.6242,48.6335,48.484,48.4934,48712.0
2018-08-16 14:00:00,51.9,51.98,51.85,51.85,72742.0,48.484,48.5588,48.4373,48.4373,72742.0
2018-08-16 14:30:00,51.85,51.97,51.8,51.94,120094.0,48.4373,48.5494,48.3906,48.5214,120094.0
2018-08-16 15:00:00,51.94,51.98,51.88,51.88,90896.0,48.5214,48.5588,48.4654,48.4654,90896.0
2018-08-16 15:30:00,51.88,51.88,51.69,51.81,377540.0,48.4654,48.4654,48.2879,48.4,377540.0
2018-08-17 09:30:00,51.24,51.24,50.7,51.02,510932.0,47.8675,47.8675,47.363,47.662,510932.0
2018-08-17 10:00:00,51.01,51.13,50.85,50.87,437114.0,47.6526,47.7647,47.5031,47.5218,437114.0
2018-08-17 10:30:00,50.9,51.0,50.85,50.95,428290.0,47.5499,47.6433,47.5031,47.5966,428290.0
2018-08-17 11:00:00,50.95,51.16,50.86,51.16,272752.0,47.5966,47.7927,47.5125,47.7927,272752.0
2018-08-17 11:30:00,51.16,51.36,51.15,51.35,180036.0,47.7927,47.9796,47.7834,47.9702,180036.0
2018-08-17 12:00:00,51.35,51.37,51.21,51.29,183804.0,47.9702,47.9889,47.8395,47.9142,183804.0
2018-08-17 12:30:00,51.29,51.29,51.14,51.16,96402.0,47.9142,47.9142,47.7741,47.7927,96402.0
2018-08-17 13:00:00,51.15,51.24,51.1,51.11,123784.0,47.7834,47.8675,47.7367,47.746,123784.0
2018-08-17 13:30:00,51.12,51.24,51.12,51.24,97066.0,47.7554,47.8675,47.7554,47.8675,97066.0
2018-08-17 14:00:00,51.23,51.47,51.23,51.45,229164.0,47.8581,48.0823,47.8581,48.0637,229164.0
2018-08-17 14:30:00,51.46,51.56,51.36,51.52,107118.0,48.073,48.1664,47.9796,48.129,107118.0
2018-08-17 15:00:00,51.49,51.52,51.42,51.44,420504.0,48.101,48.129,48.0356,48.0543,420504.0
2018-08-17 15:30:00,51.45,51.49,51.4,51.41,864590.0,48.0637,48.101,48.0169,48.0263,864590.0
2018-08-20 09:30:00,51.41,51.55,51.0,51.07,327442.0,48.0263,48.1571,47.6433,47.7087,327442.0
2018-08-20 10:00:00,51.07,51.08,50.82,51.02,227408.0,47.7087,47.718,47.4751,47.662,227408.0
2018-08-20 10:30:00,51.02,51.14,50.9,50.94,221658.0,47.662,47.7741,47.5499,47.5872,221658.0
2018-08-20 11:00:00,50.94,51.05,50.9,51.02,81882.0,47.5872,47.69,47.5499,47.662,81882.0
2018-08-20 11:30:00,51.02,51.23,51.01,51.13,154206.0,47.662,47.8581,47.6526,47.7647,154206.0
2018-08-20 12:00:00,51.13,51.3,51.13,51.24,95128.0,47.7647,47.9235,47.7647,47.8675,95128.0
2018-08-20 12:30:00,51.24,51.27,51.17,51.25,77780.0,47.8675,47.8955,47.8021,47.8768,77780.0
2018-08-20 13:00:00,51.26,51.38,51.23,51.38,93896.0,47.8862,47.9983,47.8581,47.9983,93896.0
2018-08-20 13:30:00,51.38,51.62,51.38,51.62,100324.0,47.9983,48.2225,47.9983,48.2225,100324.0
2018-08-20 14:00:00,51.62,51.69,51.58,51.6,95922.0,48.2225,48.2879,48.1851,48.2038,95922.0
2018-08-20 14:30:00,51.6,51.62,51.46,51.48,95368.0,48.2038,48.2225,48.073,48.0917,95368.0
2018-08-20 15:00:00,51.48,51.5,51.42,51.44,83070.0,48.0917,48.1104,48.0356,48.0543,83070.0
2018-08-20 15:30:00,51.44,51.47,51.37,51.37,239466.0,48.0543,48.0823,47.9889,47.9889,239466.0
2018-08-21 09:30:00,51.6,52.02,51.56,51.97,186438.0,48.2038,48.5961,48.1664,48.5494,186438.0
2018-08-21 10:00:00,51.98,52.13,51.95,52.0,195994.0,48.5588,48.6989,48.5307,48.5775,195994.0
2018-08-21 10:30:00,52.0,52.12,51.97,52.1,86112.0,48.5775,48.6896,48.5494,48.6709,86112.0
2018-08-21 11:00:00,52.1,52.12,51.91,52.09,76582.0,48.6709,48.6896,48.4934,48.6615,76582.0
2018-08-21 11:30:00,52.08,52.33,52.07,52.31,70304.0,48.6522,48.8857,48.6428,48.8671,70304.0
2018-08-21 12:00:00,52.3,52.4,52.29,52.38,83426.0,48.8577,48.9511,48.8484,48.9324,83426.0
2018-08-21 12:30:00,52.38,52.52,52.35,52.49,193574.0,48.9324,49.0632,48.9044,49.0352,193574.0
2018-08-21 13:00:00,52.49,52.49,52.37,52.46,91946.0,49.0352,49.0352,48.9231,49.0072,91946.0
2018-08-21 13:30:00,52.46,52.54,52.46,52.52,76180.0,49.0072,49.0819,49.0072,49.0632,76180.0
2018-08-21 14:00:00,52.53,52.55,52.47,52.52,93138.0,49.0726,49.0913,49.0165,49.0632,93138.0
2018-08-21 14:30:00,52.52,52.56,52.38,52.42,105418.0,49.0632,49.1006,48.9324,48.9698,105418.0
2018-08-21 15:00:00,52.4,52.44,52.35,52.4,83868.0,48.9511,48.9885,48.9044,48.9511,83868.0
2018-08-21 15:30:00,52.4,52.46,52.35,52.42,410004.0,48.9511,49.0072,48.9044,48.9698,410004.0
2018-08-22 09:30:00,52.19,52.21,51.95,52.05,196814.0,48.7549,48.7736,48.5307,48.6242,196814.0
2018-08-22 10:00:00,52.06,52.26,51.97,52.21,97146.0,48.6335,48.8203,48.5494,48.7736,97146.0
2018-08-22 10:30:00,52.23,52.55,52.22,52.49,166008.0,48.7923,49.0913,48.783,49.0352,166008.0
2018-08-22 11:00:00,52.49,52.6,52.43,52.58,82846.0,49.0352,49.138,48.9792,49.1193,82846.0
2018-08-22 11:30:00,52.57,52.65,52.52,52.61,70200.0,49.1099,49.1847,49.0632,49.1473,70200.0
2018-08-22 12:00:00,52.63,52.63,52.5,52.53,81012.0,49.166,49.166,49.0445,49.0726,81012.0
2018-08-22 12:30:00,52.53,52.58,52.5,52.52,45540.0,49.0726,49.1193,49.0445,49.0632,45540.0
2018-08-22 13:00:00,52.52,52.6,52.52,52.58,37978.0,49.0632,49.138,49.0632,49.1193,37978.0
2018-08-22 13:30:00,52.57,52.6,52.52,52.55,88768.0,49.1099,49.138,49.0632,49.0913,88768.0
2018-08-22 14:00:00,52.54,52.59,52.44,52.52,148148.0,49.0819,49.1286,48.9885,49.0632,148148.0
2018-08-22 14:30:00,52.51,52.58,52.5,52.58,44910.0,49.0539,49.1193,49.0445,49.1193,44910.0
2018-08-22 15:00:00,52.58,52.62,52.55,52.57,76654.0,49.1193,49.1566,49.0913,49.1099,76654.0
2018-08-22 15:30:00,52.57,52.62,52.56,52.6,172784.0,49.1099,49.1566,49.1006,49.138,172784.0
2018-08-23 09:30:00,52.6,52.98,52.59,52.97,166938.0,49.138,49.493,49.1286,49.4836,166938.0
2018-08-23 10:00:00,52.98,52.99,52.87,52.98,111416.0,49.493,49.5023,49.3902,49.493,111416.0
2018-08-23 10:30:00,52.99,52.99,52.85,52.88,50454.0,49.5023,49.5023,49.3715,49.3995,50454.0
2018-08-23 11:00:00,52.87,52.89,52.52,52.65,280296.0,49.3902,49.4089,49.0632,49.1847,280296.0
2018-08-23 11:30:00,52.63,52.66,52.52,52.62,130404.0,49.166,49.194,49.0632,49.1566,130404.0
2018-08-23 12:00:00,52.63,52.83,52.62,52.81,107368.0,49.166,49.3528,49.1566,49.3341,107368.0
2018-08-23 12:30:00,52.82,52.85,52.77,52.79,40344.0,49.3435,49.3715,49.2968,49.3155,40344.0
2018-08-23 13:00:00,52.79,52.79,52.71,52.73,68490.0,49.3155,49.3155,49.2407,49.2594,68490.0
2018-08-23 13:30:00,52.73,52.79,52.73,52.76,81060.0,49.2594,49.3155,49.2594,49.2874,81060.0
2018-08-23 14:00:00,52.76,52.85,52.76,52.82,89504.0,49.2874,49.3715,49.2874,49.3435,89504.0
2018-08-23 14:30:00,52.82,52.83,52.73,52.73,66360.0,49.3435,49.3528,49.2594,49.2594,66360.0
2018-08-23 15:00:00,52.73,52.76,52.68,52.74,89928.0,49.2594,49.2874,49.2127,49.2687,89928.0
2018-08-23 15:30:00,52.74,52.75,52.6,52.65,216712.0,49.2687,49.2781,49.138,49.1847,216712.0
2018-08-24 09:30:00,52.97,53.08,52.88,52.88,148932.0,49.4836,49.5864,49.3995,49.3995,148932.0
2018-08-24 10:00:00,52.88,53.18,52.88,53.18,194388.0,49.3995,49.6798,49.3995,49.6798,194388.0
2018-08-24 10:30:00,53.19,53.35,53.16,53.35,204002.0,49.6891,49.8386,49.6611,49.8386,204002.0
2018-08-24 11:00:00,53.35,53.41,53.27,53.29,144896.0,49.8386,49.8947,49.7639,49.7825,144896.0
2018-08-24 11:30:00,53.3,53.43,53.28,53.32,109536.0,49.7919,49.9133,49.7732,49.8106,109536.0
2018-08-24 12:00:00,53.33,53.38,53.32,53.38,57874.0,49.8199,49.8666,49.8106,49.8666,57874.0
2018-08-24 12:30:00,53.36,53.42,53.34,53.41,63828.0,49.8479,49.904,49.8293,49.8947,63828.0
2018-08-24 13:00:00,53.41,53.42,53.29,53.34,90758.0,49.8947,49.904,49.7825,49.8293,90758.0
2018-08-24 13:30:00,53.34,53.34,53.27,53.31,49478.0,49.8293,49.8293,49.7639,49.8012,49478.0
2018-08-24 14:00:00,53.31,53.41,53.3,53.4,66296.0,49.8012,49.8947,49.7919,49.8853,66296.0
2018-08-24 14:30:00,53.41,53.44,53.38,53.4,41980.0,49.8947,49.9227,49.8666,49.8853,41980.0
2018-08-24 15:00:00,53.38,53.43,53.35,53.4,105634.0,49.8666,49.9133,49.8386,49.8853,105634.0
2018-08-24 15:30:00,53.4,53.46,53.37,53.45,256108.0,49.8853,49.9414,49.8573,49.932,256108.0
2018-08-27 09:30:00,53.81,54.09,53.75,54.07,194040.0,50.2683,50.5299,50.2123,50.5112,194040.0
2018-08-27 10:00:00,54.08,54.47,54.05,54.42,236100.0,50.5206,50.8849,50.4925,50.8382,236100.0
2018-08-27 10:30:00,54.42,54.43,54.26,54.4,184282.0,50.8382,50.8475,50.6887,50.8195,184282.0
2018-08-27 11:00:00,54.4,54.44,54.33,54.35,199600.0,50.8195,50.8569,50.7541,50.7728,199600.0
2018-08-27 11:30:00,54.35,54.42,54.28,54.41,268716.0,50.7728,50.8382,50.7074,50.8288,268716.0
2018-08-27 12:00:00,54.4,54.49,54.4,54.46,226456.0,50.8195,50.9036,50.8195,50.8755,226456.0
2018-08-27 12:30:00,54.47,54.56,54.44,54.56,158024.0,50.8849,50.969,50.8569,50.969,158024.0
2018-08-27 13:00:00,54.56,54.6,54.51,54.58,168856.0,50.969,51.0063,50.9223,50.9876,168856.0
2018-08-27 13:30:00,54.58,54.69,54.57,54.6,138648.0,50.9876,51.0904,50.9783,51.0063,138648.0
2018-08-27 14:00:00,54.6,54.67,54.31,54.37,148720.0,51.0063,51.0717,50.7354,50.7915,148720.0
2018-08-27 14:30:00,54.35,54.44,54.26,54.39,108572.0,50.7728,50.8569,50.6887,50.8101,108572.0
2018-08-27 15:00:00,54.38,54.44,54.23,54.3,166100.0,50.8008,50.8569,50.6607,50.7261,166100.0
2018-08-27 15:30:00,54.29,54.34,54.24,54.3,429042.0,50.7167,50.7634,50.67,50.7261,429042.0
2018-08-28 09:30:00,54.65,54.75,54.37,54.56,178016.0,51.053,51.1465,50.7915,50.969,178016.0
2018-08-28 10:00:00,54.56,54.62,54.36,54.47,168356.0,50.969,51.025,50.7821,50.8849,168356.0
2018-08-28 10:30:00,54.46,54.49,54.34,54.42,163928.0,50.8755,50.9036,50.7634,50.8382,163928.0
2018-08-28 11:00:00,54.41,54.43,54.28,54.3,114552.0,50.8288,50.8475,50.7074,50.7261,114552.0
2018-08-28 11:30:00,54.3,54.3,54.02,54.09,164608.0,50.7261,50.7261,50.4645,50.5299,164608.0
2018-08-28 12:00:00,54.08,54.37,54.02,54.29,123760.0,50.5206,50.7915,50.4645,50.7167,123760.0
2018-08-28 12:30:00,54.3,54.44,54.3,54.4,105848.0,50.7261,50.8569,50.7261,50.8195,105848.0
2018-08-28 13:00:00,54.4,54.45,54.31,54.32,79116.0,50.8195,50.8662,50.7354,50.7448,79116.0
2018-08-28 13:30:00,54.31,54.51,54.31,54.44,156246.0,50.7354,50.9223,50.7354,50.8569,156246.0
2018-08-28 14:00:00,54.45,54.49,54.43,54.49,139490.0,50.8662,50.9036,50.8475,50.9036,139490.0
2018-08-28 14:30:00,54.49,54.54,54.42,54.45,103752.0,50.9036,50.9503,50.8382,50.8662,103752.0
2018-08-28 15:00:00,54.46,54.5,54.43,54.49,86150.0,50.8755,50.9129,50.8475,50.9036,86150.0
2018-08-28 15:30:00,54.49,54.52,54.41,54.52,268662.0,50.9036,50.9316,50.8288,50.9316,268662.0
2018-08-29 09:30:00,54.58,54.7,54.41,54.44,177510.0,50.9876,51.0997,50.8288,50.8569,177510.0
2018-08-29 10:00:00,54.46,54.57,54.38,54.56,128918.0,50.8755,50.9783,50.8008,50.969,128918.0
2018-08-29 10:30:00,54.56,54.74,54.54,54.7,121202.0,50.969,51.1371,50.9503,51.0997,121202.0
2018-08-29 11:00:00,54.69,54.77,54.67,54.77,128462.0,51.0904,51.1651,51.0717,51.1651,128462.0
2018-08-29 11:30:00,54.77,54.81,54.74,54.74,71650.0,51.1651,51.2025,51.1371,51.1371,71650.0
2018-08-29 12:00:00,54.76,54.79,54.71,54.75,37402.0,51.1558,51.1838,51.1091,51.1465,37402.0
2018-08-29 12:30:00,54.74,54.8,54.68,54.8,41486.0,51.1371,51.1932,51.0811,51.1932,41486.0
2018-08-29 13:00:00,54.81,54.85,54.77,54.78,38476.0,51.2025,51.2399,51.1651,51.1745,38476.0
2018-08-29 13:30:00,54.77,54.83,54.77,54.82,87870.0,51.1651,51.2212,51.1651,51.2118,87870.0
2018-08-29 14:00:00,54.82,54.87,54.82,54.85,52328.0,51.2118,51.2586,51.2118,51.2399,52328.0
2018-08-29 14:30:00,54.84,54.87,54.8,54.83,42682.0,51.2305,51.2586,51.1932,51.2212,42682.0
2018-08-29 15:00:00,54.83,54.93,54.83,54.88,104344.0,51.2212,51.3146,51.2212,51.2679,104344.0
2018-08-29 15:30:00,54.88,54.92,54.8,54.8,315696.0,51.2679,51.3053,51.1932,51.1932,315696.0
2018-08-30 09:30:00,54.66,54.86,54.59,54.77,395602.0,51.0624,51.2492,50.997,51.1651,395602.0
2018-08-30 10:00:00,54.77,54.83,54.63,54.63,399060.0,51.1651,51.2212,51.0344,51.0344,399060.0
2018-08-30 10:30:00,54.62,54.8,54.61,54.68,171042.0,51.025,51.1932,51.0157,51.0811,171042.0
2018-08-30 11:00:00,54.68,54.74,54.52,54.52,171180.0,51.0811,51.1371,50.9316,50.9316,171180.0
2018-08-30 11:30:00,54.54,54.57,54.44,54.53,151656.0,50.9503,50.9783,50.8569,50.9409,151656.0
2018-08-30 12:00:00,54.54,54.69,54.54,54.65,112634.0,50.9503,51.0904,50.9503,51.053,112634.0
2018-08-30 12:30:00,54.66,54.75,54.65,54.74,48908.0,51.0624,51.1465,51.053,51.1371,48908.0
2018-08-30 13:00:00,54.74,54.75,54.65,54.67,70954.0,51.1371,51.1465,51.053,51.0717,70954.0
2018-08-30 13:30:00,54.67,54.7,54.63,54.65,47370.0,51.0717,51.0997,51.0344,51.053,47370.0
2018-08-30 14:00:00,54.66,54.7,54.32,54.35,211016.0,51.0624,51.0997,50.7448,50.7728,211016.0
2018-08-30 14:30:00,54.35,54.49,54.34,54.38,149804.0,50.7728,50.9036,50.7634,50.8008,149804.0
2018-08-30 15:00:00,54.37,54.38,54.17,54.24,424052.0,50.7915,50.8008,50.6046,50.67,424052.0
2018-08-30 15:30:00,54.24,54.29,54.22,54.24,433312.0,50.67,50.7167,50.6513,50.67,433312.0
2018-08-31 09:30:00,54.15,54.45,54.13,54.37,68704.0,50.5859,50.8662,50.5673,50.7915,68704.0
2018-08-31 10:00:00,54.38,54.47,54.35,54.38,87340.0,50.8008,50.8849,50.7728,50.8008,87340.0
2018-08-31 10:30:00,54.38,54.45,54.37,54.37,73966.0,50.8008,50.8662,50.7915,50.7915,73966.0
2018-08-31 11:00:00,54.37,54.41,54.27,54.33,64748.0,50.7915,50.8288,50.698,50.7541,64748.0
2018-08-31 11:30:00,54.33,54.36,54.23,54.27,74028.0,50.7541,50.7821,50.6607,50.698,74028.0
2018-08-31 12:00:00,54.27,54.36,54.24,54.33,65540.0,50.698,50.7821,50.67,50.7541,65540.0
2018-08-31 12:30:00,54.33,54.36,54.27,54.34,59562.0,50.7541,50.7821,50.698,50.7634,59562.0
2018-08-31 13:00:00,54.33,54.37,54.31,54.35,39854.0,50.7541,50.7915,50.7354,50.7728,39854.0
2018-08-31 13:30:00,54.34,54.39,54.31,54.38,58170.0,50.7634,50.8101,50.7354,50.8008,58170.0
2018-08-31 14:00:00,54.4,54.4,54.32,54.36,18922.0,50.8195,50.8195,50.7448,50.7821,18922.0
2018-08-31 14:30:00,54.37,54.43,54.35,54.38,29714.0,50.7915,50.8475,50.7728,50.8008,29714.0
2018-08-31 15:00:00,54.38,54.44,54.34,54.35,24454.0,50.8008,50.8569,50.7634,50.7728,24454.0
2018-08-31 15:30:00,54.35,54.51,54.35,54.46,154680.0,50.7728,50.9223,50.7728,50.8755,154680.0
2018-09-04 09:30:00,54.24,54.52,54.06,54.18,165346.0,50.67,50.9316,50.5019,50.614,165346.0
2018-09-04 10:00:00,54.22,54.52,54.2,54.4,197768.0,50.6513,50.9316,50.6327,50.8195,197768.0
2018-09-04 10:30:00,54.42,54.65,54.37,54.57,103342.0,50.8382,51.053,50.7915,50.9783,103342.0
2018-09-04 11:00:00,54.56,54.56,54.42,54.44,112342.0,50.969,50.969,50.8382,50.8569,112342.0
2018-09-04 11:30:00,54.44,54.56,54.34,54.35,179734.0,50.8569,50.969,50.7634,50.7728,179734.0
2018-09-04 12:00:00,54.35,54.5,54.31,54.42,76206.0,50.7728,50.9129,50.7354,50.8382,76206.0
2018-09-04 12:30:00,54.43,54.6,54.42,54.55,78658.0,50.8475,51.0063,50.8382,50.9596,78658.0
2018-09-04 13:00:00,54.56,54.63,54.55,54.6,208582.0,50.969,51.0344,50.9596,51.0063,208582.0
2018-09-04 13:30:00,54.6,54.63,54.46,54.57,84744.0,51.0063,51.0344,50.8755,50.9783,84744.0
2018-09-04 14:00:00,54.57,54.69,54.56,54.66,120096.0,50.9783,51.0904,50.969,51.0624,120096.0
2018-09-04 14:30:00,54.66,54.82,54.63,54.79,92000.0,51.0624,51.2118,51.0344,51.1838,92000.0
2018-09-04 15:00:00,54.8,54.83,54.73,54.82,95762.0,51.1932,51.2212,51.1278,51.2118,95762.0
2018-09-04 15:30:00,54.82,54.87,54.76,54.84,247412.0,51.2118,51.2586,51.1558,51.2305,247412.0
2018-09-05 09:30:00,54.84,54.93,54.43,54.43,383112.0,51.2305,51.3146,50.8475,50.8475,383112.0
2018-09-05 10:00:00,54.43,54.52,54.11,54.34,265226.0,50.8475,50.9316,50.5486,50.7634,265226.0
2018-09-05 10:30:00,54.33,54.57,54.14,54.51,358046.0,50.7541,50.9783,50.5766,50.9223,358046.0
2018-09-05 11:00:00,54.51,54.52,54.29,54.34,130794.0,50.9223,50.9316,50.7167,50.7634,130794.0
2018-09-05 11:30:00,54.34,54.53,54.31,54.5,73386.0,50.7634,50.9409,50.7354,50.9129,73386.0
2018-09-05 12:00:00,54.51,54.62,54.51,54.6,86470.0,50.9223,51.025,50.9223,51.0063,86470.0
2018-09-05 12:30:00,54.61,54.71,54.46,54.46,107252.0,51.0157,51.1091,50.8755,50.8755,107252.0
2018-09-05 13:00:00,54.45,54.67,54.43,54.63,60012.0,50.8662,51.0717,50.8475,51.0344,60012.0
2018-09-05 13:30:00,54.62,54.67,54.52,54.56,47812.0,51.025,51.0717,50.9316,50.969,47812.0
2018-09-05 14:00:00,54.56,54.62,54.49,54.57,46866.0,50.969,51.025,50.9036,50.9783,46866.0
2018-09-05 14:30:00,54.55,54.63,54.45,54.47,47002.0,50.9596,51.0344,50.8662,50.8849,47002.0
2018-09-05 15:00:00,54.48,54.53,54.44,54.53,74344.0,50.8942,50.9409,50.8569,50.9409,74344.0
2018-09-05 15:30:00,54.52,54.59,54.45,54.54,217202.0,50.9316,50.997,50.8662,50.9503,217202.0
2018-09-06 09:30:00,54.28,54.33,53.88,53.96,392918.0,50.7074,50.7541,50.3337,50.4085,392918.0
2018-09-06 10:00:00,53.95,53.96,53.37,53.57,560810.0,50.3991,50.4085,49.8573,50.0441,560810.0
2018-09-06 10:30:00,53.56,53.56,53.2,53.35,356986.0,50.0348,50.0348,49.6985,49.8386,356986.0
2018-09-06 11:00:00,53.34,53.39,53.08,53.35,293350.0,49.8293,49.876,49.5864,49.8386,293350.0
2018-09-06 11:30:00,53.35,53.59,53.32,53.57,154056.0,49.8386,50.0628,49.8106,50.0441,154056.0
2018-09-06 12:00:00,53.57,53.6,53.29,53.3,147434.0,50.0441,50.0721,49.7825,49.7919,147434.0
2018-09-06 12:30:00,53.3,53.37,53.19,53.27,162058.0,49.7919,49.8573,49.6891,49.7639,162058.0
2018-09-06 13:00:00,53.25,53.32,53.16,53.24,87848.0,49.7452,49.8106,49.6611,49.7358,87848.0
2018-09-06 13:30:00,53.24,53.35,53.18,53.18,118550.0,49.7358,49.8386,49.6798,49.6798,118550.0
2018-09-06 14:00:00,53.18,53.24,53.1,53.13,109474.0,49.6798,49.7358,49.6051,49.6331,109474.0
2018-09-06 14:30:00,53.13,53.23,53.1,53.13,155788.0,49.6331,49.7265,49.6051,49.6331,155788.0
2018-09-06 15:00:00,53.13,53.27,53.13,53.21,152318.0,49.6331,49.7639,49.6331,49.7078,152318.0
2018-09-06 15:30:00,53.21,53.23,53.13,53.16,432212.0,49.7078,49.7265,49.6331,49.6611,432212.0
2018-09-07 09:30:00,52.95,53.64,52.87,53.54,445808.0,49.4649,50.1095,49.3902,50.0161,445808.0
2018-09-07 10:00:00,53.55,53.59,53.43,53.49,239120.0,50.0254,50.0628,49.9133,49.9694,239120.0
2018-09-07 10:30:00,53.49,53.62,53.42,53.55,103592.0,49.9694,50.0908,49.904,50.0254,103592.0
2018-09-07 11:00:00,53.56,53.59,53.4,53.46,79848.0,50.0348,50.0628,49.8853,49.9414,79848.0
2018-09-07 11:30:00,53.47,53.65,53.41,53.41,47066.0,49.9507,50.1189,49.8947,49.8947,47066.0
2018-09-07 12:00:00,53.41,53.43,52.98,52.98,220678.0,49.8947,49.9133,49.493,49.493,220678.0
2018-09-07 12:30:00,52.98,53.18,52.93,53.16,165162.0,49.493,49.6798,49.4462,49.6611,165162.0
2018-09-07 13:00:00,53.16,53.17,53.01,53.08,106830.0,49.6611,49.6704,49.521,49.5864,106830.0
2018-09-07 13:30:00,53.07,53.1,52.92,52.92,116916.0,49.577,49.6051,49.4369,49.4369,116916.0
2018-09-07 14:00:00,52.92,53.13,52.92,53.1,108404.0,49.4369,49.6331,49.4369,49.6051,108404.0
2018-09-07 14:30:00,53.11,53.11,52.95,53.06,158976.0,49.6144,49.6144,49.4649,49.5677,158976.0
2018-09-07 15:00:00,53.06,53.09,52.95,53.02,104500.0,49.5677,49.5957,49.4649,49.5303,104500.0
2018-09-07 15:30:00,53.02,53.03,52.77,52.9,730246.0,49.5303,49.5397,49.2968,49.4182,730246.0
2018-09-10 09:30:00,53.3,53.42,53.04,53.15,165748.0,49.7919,49.904,49.549,49.6518,165748.0
2018-09-10 10:00:00,53.13,53.23,52.97,53.17,152418.0,49.6331,49.7265,49.4836,49.6704,152418.0
2018-09-10 10:30:00,53.18,53.42,53.14,53.33,62692.0,49.6798,49.904,49.6424,49.8199,62692.0
2018-09-10 11:00:00,53.33,53.44,53.23,53.38,64862.0,49.8199,49.9227,49.7265,49.8666,64862.0
2018-09-10 11:30:00,53.39,53.41,53.27,53.31,66038.0,49.876,49.8947,49.7639,49.8012,66038.0
2018-09-10 12:00:00,53.3,53.38,53.24,53.26,56020.0,49.7919,49.8666,49.7358,49.7545,56020.0
2018-09-10 12:30:00,53.27,53.35,53.26,53.32,42824.0,49.7639,49.8386,49.7545,49.8106,42824.0
2018-09-10 13:00:00,53.32,53.34,53.24,53.32,24304.0,49.8106,49.8293,49.7358,49.8106,24304.0
2018-09-10 13:30:00,53.32,53.33,53.23,53.27,44894.0,49.8106,49.8199,49.7265,49.7639,44894.0
2018-09-10 14:00:00,53.28,53.36,53.25,53.36,30176.0,49.7732,49.8479,49.7452,49.8479,30176.0
2018-09-10 14:30:00,53.33,53.39,53.32,53.34,30918.0,49.8199,49.876,49.8106,49.8293,30918.0
2018-09-10 15:00:00,53.36,53.44,53.36,53.41,84554.0,49.8479,49.9227,49.8479,49.8947,84554.0
2018-09-10 15:30:00,53.4,53.44,53.35,53.44,233330.0,49.8853,49.9227,49.8386,49.9227,233330.0
2018-09-11 09:30:00,53.0,53.08,52.58,52.96,245210.0,49.5116,49.5864,49.1193,49.4743,245210.0
2018-09-11 10:00:00,52.97,53.01,52.81,52.85,258748.0,49.4836,49.521,49.3341,49.3715,258748.0
2018-09-11 10:30:00,52.85,52.85,52.51,52.59,129166.0,49.3715,49.3715,49.0539,49.1286,129166.0
2018-09-11 11:00:00,52.59,52.77,52.57,52.74,168516.0,49.1286,49.2968,49.1099,49.2687,168516.0
2018-09-11 11:30:00,52.74,53.1,52.72,53.1,95942.0,49.2687,49.6051,49.2501,49.6051,95942.0
2018-09-11 12:00:00,53.1,53.13,52.81,52.85,55168.0,49.6051,49.6331,49.3341,49.3715,55168.0
2018-09-11 12:30:00,52.86,52.86,52.77,52.85,48602.0,49.3809,49.3809,49.2968,49.3715,48602.0
2018-09-11 13:00:00,52.85,52.87,52.74,52.81,54716.0,49.3715,49.3902,49.2687,49.3341,54716.0
2018-09-11 13:30:00,52.77,52.83,52.74,52.82,137352.0,49.2968,49.3528,49.2687,49.3435,137352.0
2018-09-11 14:00:00,52.82,52.9,52.79,52.87,62868.0,49.3435,49.4182,49.3155,49.3902,62868.0
2018-09-11 14:30:00,52.87,52.92,52.77,52.77,161264.0,49.3902,49.4369,49.2968,49.2968,161264.0
2018-09-11 15:00:00,52.77,52.82,52.74,52.77,107258.0,49.2968,49.3435,49.2687,49.2968,107258.0
2018-09-11 15:30:00,52.77,52.81,52.71,52.77,209144.0,49.2968,49.3341,49.2407,49.2968,209144.0
2018-09-12 09:30:00,52.04,52.04,51.43,51.47,535758.0,48.6148,48.6148,48.045,48.0823,535758.0
2018-09-12 10:00:00,51.44,51.52,51.22,51.26,486010.0,48.0543,48.129,47.8488,47.8862,486010.0
2018-09-12 10:30:00,51.25,51.38,51.09,51.27,408758.0,47.8768,47.9983,47.7273,47.8955,408758.0
2018-09-12 11:00:00,51.26,51.71,51.24,51.71,439034.0,47.8862,48.3065,47.8675,48.3065,439034.0
2018-09-12 11:30:00,51.71,51.79,51.52,51.52,250886.0,48.3065,48.3813,48.129,48.129,250886.0
2018-09-12 12:00:00,51.52,51.95,51.52,51.93,202182.0,48.129,48.5307,48.129,48.5121,202182.0
2018-09-12 12:30:00,51.92,51.92,51.77,51.82,201132.0,48.5027,48.5027,48.3626,48.4093,201132.0
2018-09-12 13:00:00,51.81,51.96,51.81,51.9,113738.0,48.4,48.5401,48.4,48.484,113738.0
2018-09-12 13:30:00,51.92,52.02,51.83,51.86,126212.0,48.5027,48.5961,48.4186,48.4467,126212.0
2018-09-12 14:00:00,51.87,51.91,51.77,51.85,100022.0,48.456,48.4934,48.3626,48.4373,100022.0
2018-09-12 14:30:00,51.87,51.92,51.83,51.87,85242.0,48.456,48.5027,48.4186,48.456,85242.0
2018-09-12 15:00:00,51.87,52.06,51.86,52.06,176388.0,48.456,48.6335,48.4467,48.6335,176388.0
2018-09-12 15:30:00,52.06,52.17,52.01,52.16,351846.0,48.6335,48.7363,48.5868,48.7269,351846.0
2018-09-13 09:30:00,52.84,53.22,52.83,53.1,323302.0,49.3622,49.7172,49.3528,49.6051,323302.0
2018-09-13 10:00:00,53.08,53.26,52.74,52.82,334692.0,49.5864,49.7545,49.2687,49.3435,334692.0
2018-09-13 10:30:00,52.82,52.91,52.54,52.7,196614.0,49.3435,49.4276,49.0819,49.2314,196614.0
2018-09-13 11:00:00,52.7,53.01,52.63,52.99,218914.0,49.2314,49.521,49.166,49.5023,218914.0
2018-09-13 11:30:00,52.98,53.15,52.91,53.09,185766.0,49.493,49.6518,49.4276,49.5957,185766.0
2018-09-13 12:00:00,53.09,53.2,53.07,53.15,144132.0,49.5957,49.6985,49.577,49.6518,144132.0
2018-09-13 12:30:00,53.16,53.38,53.15,53.21,157826.0,49.6611,49.8666,49.6518,49.7078,157826.0
2018-09-13 13:00:00,53.23,53.28,52.97,53.02,89358.0,49.7265,49.7732,49.4836,49.5303,89358.0
2018-09-13 13:30:00,53.02,53.06,52.85,52.89,92006.0,49.5303,49.5677,49.3715,49.4089,92006.0
2018-09-13 14:00:00,52.92,53.05,52.79,52.9,106556.0,49.4369,49.5583,49.3155,49.4182,106556.0
2018-09-13 14:30:00,52.88,53.02,52.87,52.92,87820.0,49.3995,49.5303,49.3902,49.4369,87820.0
2018-09-13 15:00:00,52.92,52.93,52.63,52.67,140380.0,49.4369,49.4462,49.166,49.2034,140380.0
2018-09-13 15:30:00,52.67,52.77,52.62,52.75,254362.0,49.2034,49.2968,49.1566,49.2781,254362.0
2018-09-14 09:30:00,53.09,53.47,52.96,53.34,151204.0,49.5957,49.9507,49.4743,49.8293,151204.0
2018-09-14 10:00:00,53.34,53.44,53.21,53.34,196120.0,49.8293,49.9227,49.7078,49.8293,196120.0
2018-09-14 10:30:00,53.37,53.55,53.29,53.35,195514.0,49.8573,50.0254,49.7825,49.8386,195514.0
2018-09-14 11:00:00,53.35,53.37,53.2,53.29,236334.0,49.8386,49.8573,49.6985,49.7825,236334.0
2018-09-14 11:30:00,53.3,53.34,53.18,53.22,110380.0,49.7919,49.8293,49.6798,49.7172,110380.0
2018-09-14 12:00:00,53.22,53.23,52.93,53.06,222630.0,49.7172,49.7265,49.4462,49.5677,222630.0
2018-09-14 12:30:00,53.04,53.2,53.01,53.15,172254.0,49.549,49.6985,49.521,49.6518,172254.0
2018-09-14 13:00:00,53.15,53.26,53.02,53.22,95866.0,49.6518,49.7545,49.5303,49.7172,95866.0
2018-09-14 13:30:00,53.23,53.37,53.23,53.36,86128.0,49.7265,49.8573,49.7265,49.8479,86128.0
2018-09-14 14:00:00,53.37,53.46,53.37,53.41,93130.0,49.8573,49.9414,49.8573,49.8947,93130.0
2018-09-14 14:30:00,53.41,53.45,53.33,53.45,208474.0,49.8947,49.932,49.8199,49.932,208474.0
2018-09-14 15:00:00,53.45,53.47,53.3,53.3,111118.0,49.932,49.9507,49.7919,49.7919,111118.0
2018-09-14 15:30:00,53.3,53.41,53.3,53.36,355532.0,49.7919,49.8947,49.7919,49.8479,355532.0
2018-09-17 09:30:00,52.98,53.23,52.94,53.15,402812.0,49.493,49.7265,49.4556,49.6518,402812.0
2018-09-17 10:00:00,53.15,53.15,52.88,53.04,196672.0,49.6518,49.6518,49.3995,49.549,196672.0
2018-09-17 10:30:00,53.02,53.05,52.93,52.99,119212.0,49.5303,49.5583,49.4462,49.5023,119212.0
2018-09-17 11:00:00,52.99,53.21,52.98,53.12,160316.0,49.5023,49.7078,49.493,49.6237,160316.0
2018-09-17 11:30:00,53.13,53.26,53.11,53.24,91266.0,49.6331,49.7545,49.6144,49.7358,91266.0
2018-09-17 12:00:00,53.26,53.31,53.16,53.24,125868.0,49.7545,49.8012,49.6611,49.7358,125868.0
2018-09-17 12:30:00,53.24,53.27,53.12,53.21,49364.0,49.7358,49.7639,49.6237,49.7078,49364.0
2018-09-17 13:00:00,53.21,53.23,53.06,53.07,119460.0,49.7078,49.7265,49.5677,49.577,119460.0
2018-09-17 13:30:00,53.05,53.19,52.97,53.13,101380.0,49.5583,49.6891,49.4836,49.6331,101380.0
2018-09-17 14:00:00,53.13,53.23,53.1,53.17,59848.0,49.6331,49.7265,49.6051,49.6704,59848.0
2018-09-17 14:30:00,53.16,53.17,52.96,52.98,104476.0,49.6611,49.6704,49.4743,49.493,104476.0
2018-09-17 15:00:00,52.99,53.0,52.75,52.8,134700.0,49.5023,49.5116,49.2781,49.3248,134700.0
2018-09-17 15:30:00,52.79,52.8,52.57,52.62,400540.0,49.3155,49.3248,49.1099,49.1566,400540.0
2018-09-18 09:30:00,52.76,53.18,52.76,53.01,232150.0,49.2874,49.6798,49.2874,49.521,232150.0
2018-09-18 10:00:00,52.99,53.23,52.88,53.13,188032.0,49.5023,49.7265,49.3995,49.6331,188032.0
2018-09-18 10:30:00,53.12,53.27,53.04,53.25,138640.0,49.6237,49.7639,49.549,49.7452,138640.0
2018-09-18 11:00:00,53.27,53.29,53.08,53.27,114558.0,49.7639,49.7825,49.5864,49.7639,114558.0
2018-09-18 11:30:00,53.26,53.35,53.18,53.22,61610.0,49.7545,49.8386,49.6798,49.7172,61610.0
2018-09-18 12:00:00,53.23,53.35,53.09,53.09,90658.0,49.7265,49.8386,49.5957,49.5957,90658.0
2018-09-18 12:30:00,53.09,53.16,53.07,53.12,69588.0,49.5957,49.6611,49.577,49.6237,69588.0
2018-09-18 13:00:00,53.12,53.18,53.08,53.08,55532.0,49.6237,49.6798,49.5864,49.5864,55532.0
2018-09-18 13:30:00,53.08,53.2,53.06,53.17,53588.0,49.5864,49.6985,49.5677,49.6704,53588.0
2018-09-18 14:00:00,53.18,53.24,53.17,53.24,66640.0,49.6798,49.7358,49.6704,49.7358,66640.0
2018-09-18 14:30:00,53.23,53.3,53.13,53.15,44084.0,49.7265,49.7919,49.6331,49.6518,44084.0
2018-09-18 15:00:00,53.15,53.23,53.14,53.18,70588.0,49.6518,49.7265,49.6424,49.6798,70588.0
2018-09-18 15:30:00,53.17,53.19,53.02,53.02,191650.0,49.6704,49.6891,49.5303,49.5303,191650.0
2018-09-19 09:30:00,53.02,53.37,52.92,53.19,249430.0,49.5303,49.8573,49.4369,49.6891,249430.0
2018-09-19 10:00:00,53.19,53.24,52.87,52.94,320044.0,49.6891,49.7358,49.3902,49.4556,320044.0
2018-09-19 10:30:00,52.92,53.12,52.92,52.99,157322.0,49.4369,49.6237,49.4369,49.5023,157322.0
2018-09-19 11:00:00,53.01,53.23,52.98,53.13,139926.0,49.521,49.7265,49.493,49.6331,139926.0
2018-09-19 11:30:00,53.13,53.19,53.06,53.15,123594.0,49.6331,49.6891,49.5677,49.6518,123594.0
2018-09-19 12:00:00,53.15,53.17,52.99,53.03,70556.0,49.6518,49.6704,49.5023,49.5397,70556.0
2018-09-19 12:30:00,53.03,53.07,52.94,53.06,43954.0,49.5397,49.577,49.4556,49.5677,43954.0
2018-09-19 13:00:00,53.06,53.06,52.95,52.96,61480.0,49.5677,49.5677,49.4649,49.4743,61480.0
2018-09-19 13:30:00,52.95,53.07,52.95,53.06,44950.0,49.4649,49.577,49.4649,49.5677,44950.0
2018-09-19 14:00:00,53.06,53.12,53.03,53.09,48958.0,49.5677,49.6237,49.5397,49.5957,48958.0
2018-09-19 14:30:00,53.09,53.13,53.06,53.1,54030.0,49.5957,49.6331,49.5677,49.6051,54030.0
2018-09-19 15:00:00,53.1,53.19,53.09,53.18,46706.0,49.6051,49.6891,49.5957,49.6798,46706.0
2018-09-19 15:30:00,53.18,53.22,53.14,53.15,144784.0,49.6798,49.7172,49.6424,49.6518,144784.0
2018-09-20 09:30:00,53.63,53.79,53.56,53.74,415576.0,50.1002,50.2496,50.0348,50.2029,415576.0
2018-09-20 10:00:00,53.76,54.02,53.76,53.85,368994.0,50.2216,50.4645,50.2216,50.3057,368994.0
2018-09-20 10:30:00,53.85,53.97,53.71,53.73,198672.0,50.3057,50.4178,50.1749,50.1936,198672.0
2018-09-20 11:00:00,53.74,53.85,53.74,53.8,152334.0,50.2029,50.3057,50.2029,50.259,152334.0
2018-09-20 11:30:00,53.8,53.85,53.7,53.72,234952.0,50.259,50.3057,50.1656,50.1842,234952.0
2018-09-20 12:00:00,53.72,53.8,53.62,53.8,140502.0,50.1842,50.259,50.0908,50.259,140502.0
2018-09-20 12:30:00,53.8,53.95,53.8,53.94,159464.0,50.259,50.3991,50.259,50.3898,159464.0
2018-09-20 13:00:00,53.94,53.97,53.91,53.92,125988.0,50.3898,50.4178,50.3617,50.3711,125988.0
2018-09-20 13:30:00,53.93,53.99,53.93,53.96,141352.0,50.3804,50.4365,50.3804,50.4085,141352.0
2018-09-20 14:00:00,53.96,53.96,53.74,53.77,92164.0,50.4085,50.4085,50.2029,50.231,92164.0
2018-09-20 14:30:00,53.79,53.87,53.77,53.85,104202.0,50.2496,50.3244,50.231,50.3057,104202.0
2018-09-20 15:00:00,53.85,53.93,53.85,53.88,117728.0,50.3057,50.3804,50.3057,50.3337,117728.0
2018-09-20 15:30:00,53.88,53.88,53.79,53.84,447282.0,50.3337,50.3337,50.2496,50.2963,447282.0
2018-09-21 09:30:00,53.76,53.96,53.61,53.85,358298.0,50.2216,50.4085,50.0815,50.3057,358298.0
2018-09-21 10:00:00,53.85,54.02,53.69,53.72,172508.0,50.3057,50.4645,50.1562,50.1842,172508.0
2018-09-21 10:30:00,53.72,53.74,53.63,53.71,93866.0,50.1842,50.2029,50.1002,50.1749,93866.0
2018-09-21 11:00:00,53.71,53.99,53.64,53.97,96306.0,50.1749,50.4365,50.1095,50.4178,96306.0
2018-09-21 11:30:00,53.99,54.02,53.88,53.89,192304.0,50.4365,50.4645,50.3337,50.3431,192304.0
2018-09-21 12:00:00,53.89,53.94,53.76,53.76,192380.0,50.3431,50.3898,50.2216,50.2216,192380.0
2018-09-21 12:30:00,53.77,53.77,53.66,53.66,100080.0,50.231,50.231,50.1282,50.1282,100080.0
2018-09-21 13:00:00,53.68,53.73,53.56,53.56,79908.0,50.1469,50.1936,50.0348,50.0348,79908.0
2018-09-21 13:30:00,53.56,53.65,53.56,53.65,57812.0,50.0348,50.1189,50.0348,50.1189,57812.0
2018-09-21 14:00:00,53.66,53.66,53.57,53.61,70636.0,50.1282,50.1282,50.0441,50.0815,70636.0
2018-09-21 14:30:00,53.61,53.63,53.49,53.49,92840.0,50.0815,50.1002,49.9694,49.9694,92840.0
2018-09-21 15:00:00,53.49,53.56,53.49,53.56,89526.0,49.9694,50.0348,49.9694,50.0348,89526.0
2018-09-21 15:30:00,53.55,53.62,53.48,53.61,321356.0,50.0254,50.0908,49.96,50.0815,321356.0
2018-09-24 09:30:00,53.31,53.64,53.17,53.6,271890.0,49.8012,50.1095,49.6704,50.0721,271890.0
2018-09-24 10:00:00,53.6,53.7,53.53,53.62,200680.0,50.0721,50.1656,50.0068,50.0908,200680.0
2018-09-24 10:30:00,53.62,53.79,53.58,53.69,237168.0,50.0908,50.2496,50.0535,50.1562,237168.0
2018-09-24 11:00:00,53.7,53.81,53.49,53.7,176232.0,50.1656,50.2683,49.9694,50.1656,176232.0
2018-09-24 11:30:00,53.71,53.73,53.67,53.72,130898.0,50.1749,50.1936,50.1375,50.1842,130898.0
2018-09-24 12:00:00,53.72,53.76,53.67,53.71,66332.0,50.1842,50.2216,50.1375,50.1749,66332.0
2018-09-24 12:30:00,53.71,53.84,53.7,53.72,57340.0,50.1749,50.2963,50.1656,50.1842,57340.0
2018-09-24 13:00:00,53.72,53.77,53.68,53.71,46116.0,50.1842,50.231,50.1469,50.1749,46116.0
2018-09-24 13:30:00,53.73,53.91,53.73,53.88,81950.0,50.1936,50.3617,50.1936,50.3337,81950.0
2018-09-24 14:00:00,53.88,53.92,53.82,53.82,93382.0,50.3337,50.3711,50.2777,50.2777,93382.0
2018-09-24 14:30:00,53.82,53.88,53.81,53.84,67682.0,50.2777,50.3337,50.2683,50.2963,67682.0
2018-09-24 15:00:00,53.83,53.91,53.83,53.88,127984.0,50.287,50.3617,50.287,50.3337,127984.0
2018-09-24 15:30:00,53.88,53.95,53.85,53.92,141836.0,50.3337,50.3991,50.3057,50.3711,141836.0
2018-09-25 09:30:00,53.54,53.77,53.28,53.34,397848.0,50.0161,50.231,49.7732,49.8293,397848.0
2018-09-25 10:00:00,53.34,53.35,53.19,53.29,215182.0,49.8293,49.8386,49.6891,49.7825,215182.0
2018-09-25 10:30:00,53.27,53.32,53.07,53.07,119824.0,49.7639,49.8106,49.577,49.577,119824.0
2018-09-25 11:00:00,53.06,53.22,53.05,53.22,129754.0,49.5677,49.7172,49.5583,49.7172,129754.0
2018-09-25 11:30:00,53.22,53.29,53.2,53.21,95952.0,49.7172,49.7825,49.6985,49.7078,95952.0
2018-09-25 12:00:00,53.21,53.27,53.09,53.09,66960.0,49.7078,49.7639,49.5957,49.5957,66960.0
2018-09-25 12:30:00,53.09,53.13,53.02,53.02,51764.0,49.5957,49.6331,49.5303,49.5303,51764.0
2018-09-25 13:00:00,53.02,53.09,53.0,53.07,70976.0,49.5303,49.5957,49.5116,49.577,70976.0
2018-09-25 13:30:00,53.07,53.09,52.99,53.08,63296.0,49.577,49.5957,49.5023,49.5864,63296.0
2018-09-25 14:00:00,53.08,53.23,53.06,53.23,96738.0,49.5864,49.7265,49.5677,49.7265,96738.0
2018-09-25 14:30:00,53.23,53.23,53.13,53.13,71106.0,49.7265,49.7265,49.6331,49.6331,71106.0
2018-09-25 15:00:00,53.13,53.16,53.1,53.13,81336.0,49.6331,49.6611,49.6051,49.6331,81336.0
2018-09-25 15:30:00,53.13,53.19,53.02,53.06,223668.0,49.6331,49.6891,49.5303,49.5677,223668.0
2018-09-26 09:30:00,52.84,53.1,52.84,53.02,256600.0,49.3622,49.6051,49.3622,49.5303,256600.0
2018-09-26 10:00:00,53.02,53.04,52.88,52.98,140632.0,49.5303,49.549,49.3995,49.493,140632.0
2018-09-26 10:30:00,52.98,53.0,52.93,52.96,127790.0,49.493,49.5116,49.4462,49.4743,127790.0
2018-09-26 11:00:00,52.96,53.03,52.95,53.01,101344.0,49.4743,49.5397,49.4649,49.521,101344.0
2018-09-26 11:30:00,53.02,53.02,52.93,52.99,43572.0,49.5303,49.5303,49.4462,49.5023,43572.0
2018-09-26 12:00:00,52.98,52.98,52.93,52.95,25322.0,49.493,49.493,49.4462,49.4649,25322.0
2018-09-26 12:30:00,52.97,53.04,52.96,53.04,54428.0,49.4836,49.549,49.4743,49.549,54428.0
2018-09-26 13:00:00,53.06,53.08,52.99,52.99,54298.0,49.5677,49.5864,49.5023,49.5023,54298.0
2018-09-26 13:30:00,52.99,52.99,52.94,52.97,24786.0,49.5023,49.5023,49.4556,49.4836,24786.0
2018-09-26 14:00:00,52.97,53.26,52.97,53.13,101660.0,49.4836,49.7545,49.4836,49.6331,101660.0
2018-09-26 14:30:00,53.13,53.15,52.99,53.04,181724.0,49.6331,49.6518,49.5023,49.549,181724.0
2018-09-26 15:00:00,53.03,53.1,52.95,53.05,100700.0,49.5397,49.6051,49.4649,49.5583,100700.0
2018-09-26 15:30:00,53.05,53.05,52.6,52.63,578108.0,49.5583,49.5583,49.138,49.166,578108.0
2018-09-27 09:30:00,52.82,52.92,52.66,52.85,88166.0,49.3435,49.4369,49.194,49.3715,88166.0
2018-09-27 10:00:00,52.85,53.05,52.85,53.01,90826.0,49.3715,49.5583,49.3715,49.521,90826.0
2018-09-27 10:30:00,53.01,53.05,52.96,53.04,63064.0,49.521,49.5583,49.4743,49.549,63064.0
2018-09-27 11:00:00,53.05,53.1,52.99,53.01,45856.0,49.5583,49.6051,49.5023,49.521,45856.0
2018-09-27 11:30:00,53.01,53.05,52.95,53.04,31096.0,49.521,49.5583,49.4649,49.549,31096.0
2018-09-27 12:00:00,53.05,53.06,52.99,53.05,38812.0,49.5583,49.5677,49.5023,49.5583,38812.0
2018-09-27 12:30:00,53.04,53.04,52.98,52.99,26284.0,49.549,49.549,49.493,49.5023,26284.0
2018-09-27 13:00:00,52.99,52.99,52.91,52.95,38800.0,49.5023,49.5023,49.4276,49.4649,38800.0
2018-09-27 13:30:00,52.94,52.95,52.89,52.94,48128.0,49.4556,49.4649,49.4089,49.4556,48128.0
2018-09-27 14:00:00,52.94,52.97,52.88,52.92,36870.0,49.4556,49.4836,49.3995,49.4369,36870.0
2018-09-27 14:30:00,52.93,52.97,52.9,52.94,55286.0,49.4462,49.4836,49.4182,49.4556,55286.0
2018-09-27 15:00:00,52.94,52.98,52.89,52.91,45680.0,49.4556,49.493,49.4089,49.4276,45680.0
2018-09-27 15:30:00,52.92,52.95,52.84,52.91,156896.0,49.4369,49.4649,49.3622,49.4276,156896.0
2018-09-28 09:30:00,52.8,52.87,52.63,52.73,179844.0,49.3248,49.3902,49.166,49.2594,179844.0
2018-09-28 10:00:00,52.74,52.81,52.64,52.81,118082.0,49.2687,49.3341,49.1753,49.3341,118082.0
2018-09-28 10:30:00,52.79,53.02,52.79,52.95,119052.0,49.3155,49.5303,49.3155,49.4649,119052.0
2018-09-28 11:00:00,52.94,53.42,52.87,53.1,426824.0,49.4556,49.904,49.3902,49.6051,426824.0
2018-09-28 11:30:00,53.1,53.15,52.95,53.07,140622.0,49.6051,49.6518,49.4649,49.577,140622.0
2018-09-28 12:00:00,53.07,53.32,53.05,53.25,82144.0,49.577,49.8106,49.5583,49.7452,82144.0
2018-09-28 12:30:00,53.24,53.33,53.08,53.21,103774.0,49.7358,49.8199,49.5864,49.7078,103774.0
2018-09-28 13:00:00,53.21,53.25,53.12,53.24,41170.0,49.7078,49.7452,49.6237,49.7358,41170.0
2018-09-28 13:30:00,53.22,53.27,53.19,53.21,41098.0,49.7172,49.7639,49.6891,49.7078,41098.0
2018-09-28 14:00:00,53.21,53.27,53.13,53.26,37990.0,49.7078,49.7639,49.6331,49.7545,37990.0
2018-09-28 14:30:00,53.26,53.26,53.09,53.15,94370.0,49.7545,49.7545,49.5957,49.6518,94370.0
2018-09-28 15:00:00,53.14,53.24,53.13,53.19,70432.0,49.6424,49.7358,49.6331,49.6891,70432.0
2018-09-28 15:30:00,53.18,53.23,53.1,53.2,221016.0,49.6798,49.7265,49.6051,49.6985,221016.0
2018-10-01 09:30:00,53.38,53.72,53.29,53.7,286618.0,49.8666,50.1842,49.7825,50.1656,286618.0
2018-10-01 10:00:00,53.71,53.76,53.6,53.7,86884.0,50.1749,50.2216,50.0721,50.1656,86884.0
2018-10-01 10:30:00,53.7,53.74,53.58,53.7,58708.0,50.1656,50.2029,50.0535,50.1656,58708.0
2018-10-01 11:00:00,53.71,53.77,53.65,53.65,76678.0,50.1749,50.231,50.1189,50.1189,76678.0
2018-10-01 11:30:00,53.66,53.73,53.6,53.62,84804.0,50.1282,50.1936,50.0721,50.0908,84804.0
2018-10-01 12:00:00,53.62,53.69,53.55,53.6,80774.0,50.0908,50.1562,50.0254,50.0721,80774.0
2018-10-01 12:30:00,53.59,53.68,53.57,53.61,71772.0,50.0628,50.1469,50.0441,50.0815,71772.0
2018-10-01 13:00:00,53.6,53.65,53.59,53.63,35994.0,50.0721,50.1189,50.0628,50.1002,35994.0
2018-10-01 13:30:00,53.63,53.67,53.57,53.57,37522.0,50.1002,50.1375,50.0441,50.0441,37522.0
2018-10-01 14:00:00,53.57,53.58,53.45,53.48,74944.0,50.0441,50.0535,49.932,49.96,74944.0
2018-10-01 14:30:00,53.49,53.49,53.4,53.49,48890.0,49.9694,49.9694,49.8853,49.9694,48890.0
2018-10-01 15:00:00,53.5,53.54,53.36,53.39,75116.0,49.9787,50.0161,49.8479,49.876,75116.0
2018-10-01 15:30:00,53.39,53.4,53.25,53.36,230224.0,49.876,49.8853,49.7452,49.8479,230224.0
2018-10-02 09:30:00,53.13,53.78,53.13,53.77,285744.0,49.6331,50.2403,49.6331,50.231,285744.0
2018-10-02 10:00:00,53.76,53.88,53.69,53.86,250834.0,50.2216,50.3337,50.1562,50.315,250834.0
2018-10-02 10:30:00,53.85,54.01,53.73,53.99,210898.0,50.3057,50.4552,50.1936,50.4365,210898.0
2018-10-02 11:00:00,53.99,54.04,53.87,53.94,192120.0,50.4365,50.4832,50.3244,50.3898,192120.0
2018-10-02 11:30:00,53.97,54.08,53.94,54.02,170888.0,50.4178,50.5206,50.3898,50.4645,170888.0
2018-10-02 12:00:00,54.02,54.04,53.94,53.97,81228.0,50.4645,50.4832,50.3898,50.4178,81228.0
2018-10-02 12:30:00,53.98,54.01,53.68,53.71,92880.0,50.4271,50.4552,50.1469,50.1749,92880.0
2018-10-02 13:00:00,53.75,53.78,53.69,53.71,60700.0,50.2123,50.2403,50.1562,50.1749,60700.0
2018-10-02 13:30:00,53.71,53.8,53.65,53.68,82164.0,50.1749,50.259,50.1189,50.1469,82164.0
2018-10-02 14:00:00,53.68,53.71,53.55,53.59,149366.0,50.1469,50.1749,50.0254,50.0628,149366.0
2018-10-02 14:30:00,53.57,53.6,53.43,53.44,84364.0,50.0441,50.0721,49.9133,49.9227,84364.0
2018-10-02 15:00:00,53.43,53.43,53.29,53.37,180668.0,49.9133,49.9133,49.7825,49.8573,180668.0
2018-10-02 15:30:00,53.37,53.44,53.34,53.34,241478.0,49.8573,49.9227,49.8293,49.8293,241478.0
2018-10-03 09:30:00,53.68,53.82,53.04,53.06,215066.0,50.1469,50.2777,49.549,49.5677,215066.0
2018-10-03 10:00:00,53.04,53.34,53.04,53.26,232156.0,49.549,49.8293,49.549,49.7545,232156.0
2018-10-03 10:30:00,53.25,53.33,53.21,53.22,102894.0,49.7452,49.8199,49.7078,49.7172,102894.0
2018-10-03 11:00:00,53.23,53.24,53.1,53.24,102372.0,49.7265,49.7358,49.6051,49.7358,102372.0
2018-10-03 11:30:00,53.24,53.34,53.14,53.34,106018.0,49.7358,49.8293,49.6424,49.8293,106018.0
2018-10-03 12:00:00,53.35,53.66,53.33,53.62,107394.0,49.8386,50.1282,49.8199,50.0908,107394.0
2018-10-03 12:30:00,53.61,53.71,53.52,53.71,103416.0,50.0815,50.1749,49.9974,50.1749,103416.0
2018-10-03 13:00:00,53.72,53.82,53.72,53.76,176428.0,50.1842,50.2777,50.1842,50.2216,176428.0
2018-10-03 13:30:00,53.76,53.78,53.71,53.75,130890.0,50.2216,50.2403,50.1749,50.2123,130890.0
2018-10-03 14:00:00,53.76,53.79,53.73,53.74,108310.0,50.2216,50.2496,50.1936,50.2029,108310.0
2018-10-03 14:30:00,53.74,53.74,53.49,53.55,157728.0,50.2029,50.2029,49.9694,50.0254,157728.0
2018-10-03 15:00:00,53.57,53.58,53.44,53.48,111426.0,50.0441,50.0535,49.9227,49.96,111426.0
2018-10-03 15:30:00,53.48,53.54,53.48,53.51,269714.0,49.96,50.0161,49.96,49.9881,269714.0
2018-10-04 09:30:00,53.08,53.09,52.74,52.82,286310.0,49.5864,49.5957,49.2687,49.3435,286310.0
2018-10-04 10:00:00,52.82,52.82,52.58,52.63,268510.0,49.3435,49.3435,49.1193,49.166,268510.0
2018-10-04 10:30:00,52.63,52.67,52.43,52.51,415152.0,49.166,49.2034,48.9792,49.0539,415152.0
2018-10-04 11:00:00,52.52,52.67,52.43,52.44,386834.0,49.0632,49.2034,48.9792,48.9885,386834.0
2018-10-04 11:30:00,52.44,52.48,52.19,52.27,205486.0,48.9885,49.0259,48.7549,48.8297,205486.0
2018-10-04 12:00:00,52.23,52.23,51.97,52.06,398160.0,48.7923,48.7923,48.5494,48.6335,398160.0
2018-10-04 12:30:00,52.05,52.2,52.02,52.09,296202.0,48.6242,48.7643,48.5961,48.6615,296202.0
2018-10-04 13:00:00,52.08,52.15,51.94,52.04,167810.0,48.6522,48.7176,48.5214,48.6148,167810.0
2018-10-04 13:30:00,52.04,52.04,51.9,51.94,159814.0,48.6148,48.6148,48.484,48.5214,159814.0
2018-10-04 14:00:00,51.95,52.08,51.88,52.07,127564.0,48.5307,48.6522,48.4654,48.6428,127564.0
2018-10-04 14:30:00,52.07,52.27,52.04,52.23,256490.0,48.6428,48.8297,48.6148,48.7923,256490.0
2018-10-04 15:00:00,52.22,52.38,52.2,52.27,112008.0,48.783,48.9324,48.7643,48.8297,112008.0
2018-10-04 15:30:00,52.27,52.36,52.17,52.34,414422.0,48.8297,48.9138,48.7363,48.8951,414422.0
2018-10-05 09:30:00,52.13,52.33,51.83,51.87,329552.0,48.6989,48.8857,48.4186,48.456,329552.0
2018-10-05 10:00:00,51.84,51.91,51.65,51.8,422778.0,48.428,48.4934,48.2505,48.3906,422778.0
2018-10-05 10:30:00,51.8,51.81,51.44,51.56,253164.0,48.3906,48.4,48.0543,48.1664,253164.0
2018-10-05 11:00:00,51.56,51.56,51.19,51.2,309692.0,48.1664,48.1664,47.8208,47.8301,309692.0
2018-10-05 11:30:00,51.19,51.28,50.95,50.99,374602.0,47.8208,47.9048,47.5966,47.6339,374602.0
2018-10-05 12:00:00,51.01,51.07,50.93,51.0,220054.0,47.6526,47.7087,47.5779,47.6433,220054.0
2018-10-05 12:30:00,50.99,50.99,50.74,50.81,244714.0,47.6339,47.6339,47.4004,47.4658,244714.0
2018-10-05 13:00:00,50.8,50.84,50.66,50.73,166580.0,47.4564,47.4938,47.3257,47.391,166580.0
2018-10-05 13:30:00,50.76,51.02,50.74,50.96,211622.0,47.4191,47.662,47.4004,47.6059,211622.0
2018-10-05 14:00:00,50.96,51.22,50.94,51.21,296240.0,47.6059,47.8488,47.5872,47.8395,296240.0
2018-10-05 14:30:00,51.22,51.31,51.13,51.23,311958.0,47.8488,47.9329,47.7647,47.8581,311958.0
2018-10-05 15:00:00,51.22,51.33,51.15,51.19,251540.0,47.8488,47.9516,47.7834,47.8208,251540.0
2018-10-05 15:30:00,51.21,51.32,51.08,51.16,464304.0,47.8395,47.9422,47.718,47.7927,464304.0
2018-10-08 09:30:00,50.65,51.05,50.38,50.86,242908.0,47.3163,47.69,47.0641,47.5125,242908.0
2018-10-08 10:00:00,50.87,51.12,50.82,51.09,221716.0,47.5218,47.7554,47.4751,47.7273,221716.0
2018-10-08 10:30:00,51.08,51.08,50.72,50.85,143402.0,47.718,47.718,47.3817,47.5031,143402.0
2018-10-08 11:00:00,50.84,50.85,50.56,50.56,270390.0,47.4938,47.5031,47.2322,47.2322,270390.0
2018-10-08 11:30:00,50.55,50.56,50.13,50.34,577312.0,47.2229,47.2322,46.8305,47.0267,577312.0
2018-10-08 12:00:00,50.33,50.4,50.11,50.4,233602.0,47.0174,47.0828,46.8119,47.0828,233602.0
2018-10-08 12:30:00,50.39,50.4,50.06,50.07,151160.0,47.0734,47.0828,46.7651,46.7745,151160.0
2018-10-08 13:00:00,50.06,50.26,50.06,50.17,203386.0,46.7651,46.952,46.7651,46.8679,203386.0
2018-10-08 13:30:00,50.16,50.36,50.16,50.28,180380.0,46.8586,47.0454,46.8586,46.9707,180380.0
2018-10-08 14:00:00,50.29,50.48,50.27,50.38,317474.0,46.98,47.1575,46.9613,47.0641,317474.0
2018-10-08 14:30:00,50.39,50.58,50.39,50.55,187986.0,47.0734,47.2509,47.0734,47.2229,187986.0
2018-10-08 15:00:00,50.54,50.71,50.54,50.59,336766.0,47.2135,47.3724,47.2135,47.2603,336766.0
2018-10-08 15:30:00,50.6,50.68,50.53,50.53,525558.0,47.2696,47.3443,47.2042,47.2042,525558.0
2018-10-09 09:30:00,50.4,50.72,50.22,50.46,285426.0,47.0828,47.3817,46.9146,47.1388,285426.0
2018-10-09 10:00:00,50.46,50.52,50.13,50.44,397538.0,47.1388,47.1949,46.8305,47.1201,397538.0
2018-10-09 10:30:00,50.45,50.67,50.45,50.54,421268.0,47.1295,47.335,47.1295,47.2135,421268.0
2018-10-09 11:00:00,50.54,50.69,50.35,50.61,372520.0,47.2135,47.3537,47.0361,47.2789,372520.0
2018-10-09 11:30:00,50.61,50.75,50.59,50.65,261134.0,47.2789,47.4097,47.2603,47.3163,261134.0
2018-10-09 12:00:00,50.64,50.71,50.45,50.45,171836.0,47.307,47.3724,47.1295,47.1295,171836.0
2018-10-09 12:30:00,50.44,50.57,50.36,50.43,296038.0,47.1201,47.2416,47.0454,47.1108,296038.0
2018-10-09 13:00:00,50.41,50.56,50.34,50.52,91728.0,47.0921,47.2322,47.0267,47.1949,91728.0
2018-10-09 13:30:00,50.51,50.57,50.39,50.51,91914.0,47.1855,47.2416,47.0734,47.1855,91914.0
2018-10-09 14:00:00,50.52,50.54,50.44,50.48,85768.0,47.1949,47.2135,47.1201,47.1575,85768.0
2018-10-09 14:30:00,50.49,50.57,50.38,50.56,93784.0,47.1668,47.2416,47.0641,47.2322,93784.0
2018-10-09 15:00:00,50.55,50.57,50.37,50.44,78492.0,47.2229,47.2416,47.0547,47.1201,78492.0
2018-10-09 15:30:00,50.44,50.56,50.43,50.44,329342.0,47.1201,47.2322,47.1108,47.1201,329342.0
2018-10-10 09:30:00,49.57,49.66,48.76,48.8,957112.0,46.3074,46.3915,45.5507,45.5881,957112.0
2018-10-10 10:00:00,48.82,49.04,48.65,49.01,720610.0,45.6068,45.8123,45.4479,45.7843,720610.0
2018-10-10 10:30:00,49.01,49.12,48.85,48.98,458652.0,45.7843,45.887,45.6348,45.7562,458652.0
2018-10-10 11:00:00,48.99,49.05,48.71,48.89,390464.0,45.7656,45.8216,45.504,45.6721,390464.0
2018-10-10 11:30:00,48.89,49.03,48.74,48.91,263496.0,45.6721,45.8029,45.532,45.6908,263496.0
2018-10-10 12:00:00,48.9,49.17,48.8,49.15,255550.0,45.6815,45.9337,45.5881,45.915,255550.0
2018-10-10 12:30:00,49.14,49.26,49.05,49.18,278188.0,45.9057,46.0178,45.8216,45.9431,278188.0
2018-10-10 13:00:00,49.17,49.48,49.03,49.42,299414.0,45.9337,46.2233,45.8029,46.1673,299414.0
2018-10-10 13:30:00,49.41,49.43,49.2,49.26,255138.0,46.1579,46.1766,45.9617,46.0178,255138.0
2018-10-10 14:00:00,49.26,49.27,48.97,49.1,316878.0,46.0178,46.0271,45.7469,45.8683,316878.0
2018-10-10 14:30:00,49.09,49.18,48.73,48.89,666960.0,45.859,45.9431,45.5227,45.6721,666960.0
2018-10-10 15:00:00,48.88,48.88,48.58,48.76,646560.0,45.6628,45.6628,45.3826,45.5507,646560.0
2018-10-10 15:30:00,48.76,48.77,48.16,48.18,1393816.0,45.5507,45.56,44.9902,45.0089,1393816.0
2018-10-11 09:30:00,48.16,49.19,48.06,49.18,1061112.0,44.9902,45.9524,44.8968,45.9431,1061112.0
2018-10-11 10:00:00,49.18,49.22,48.42,48.7,1126856.0,45.9431,45.9804,45.2331,45.4947,1126856.0
2018-10-11 10:30:00,48.7,48.85,48.35,48.36,819364.0,45.4947,45.6348,45.1677,45.177,819364.0
2018-10-11 11:00:00,48.35,48.43,47.94,48.32,1053718.0,45.1677,45.2424,44.7847,45.1397,1053718.0
2018-10-11 11:30:00,48.32,48.62,48.07,48.44,474502.0,45.1397,45.4199,44.9061,45.2518,474502.0
2018-10-11 12:00:00,48.43,48.89,48.4,48.73,255250.0,45.2424,45.6721,45.2144,45.5227,255250.0
2018-10-11 12:30:00,48.72,48.75,48.52,48.62,343812.0,45.5133,45.5414,45.3265,45.4199,343812.0
2018-10-11 13:00:00,48.6,48.71,48.43,48.63,223256.0,45.4012,45.504,45.2424,45.4293,223256.0
2018-10-11 13:30:00,48.63,48.7,48.37,48.48,198342.0,45.4293,45.4947,45.1864,45.2891,198342.0
2018-10-11 14:00:00,48.47,48.49,48.1,48.11,293672.0,45.2798,45.2985,44.9341,44.9435,293672.0
2018-10-11 14:30:00,48.12,48.12,47.35,47.74,685612.0,44.9528,44.9528,44.2335,44.5978,685612.0
2018-10-11 15:00:00,47.74,48.42,47.63,48.23,607798.0,44.5978,45.2331,44.4951,45.0556,607798.0
2018-10-11 15:30:00,48.21,48.38,47.72,47.73,1150084.0,45.0369,45.1957,44.5792,44.5885,1150084.0
2018-10-12 09:30:00,49.12,49.38,48.58,48.67,298440.0,45.887,46.1299,45.3826,45.4666,298440.0
2018-10-12 10:00:00,48.65,48.79,48.47,48.54,389332.0,45.4479,45.5787,45.2798,45.3452,389332.0
2018-10-12 10:30:00,48.52,48.88,48.52,48.7,219238.0,45.3265,45.6628,45.3265,45.4947,219238.0
2018-10-12 11:00:00,48.7,48.79,48.54,48.59,254516.0,45.4947,45.5787,45.3452,45.3919,254516.0
2018-10-12 11:30:00,48.58,48.65,48.24,48.37,234298.0,45.3826,45.4479,45.0649,45.1864,234298.0
2018-10-12 12:00:00,48.36,48.37,48.17,48.24,173646.0,45.177,45.1864,44.9995,45.0649,173646.0
2018-10-12 12:30:00,48.26,48.32,47.92,48.22,211770.0,45.0836,45.1397,44.766,45.0462,211770.0
2018-10-12 13:00:00,48.2,48.41,48.12,48.25,144316.0,45.0276,45.2237,44.9528,45.0743,144316.0
2018-10-12 13:30:00,48.22,48.36,48.1,48.26,88420.0,45.0462,45.177,44.9341,45.0836,88420.0
2018-10-12 14:00:00,48.29,48.32,48.02,48.32,142498.0,45.1116,45.1397,44.8594,45.1397,142498.0
2018-10-12 14:30:00,48.32,48.43,48.12,48.38,117884.0,45.1397,45.2424,44.9528,45.1957,117884.0
2018-10-12 15:00:00,48.38,48.59,48.29,48.54,121720.0,45.1957,45.3919,45.1116,45.3452,121720.0
2018-10-12 15:30:00,48.55,48.75,48.46,48.67,547690.0,45.3545,45.5414,45.2705,45.4666,547690.0
2018-10-15 09:30:00,48.45,48.48,48.15,48.33,190426.0,45.2611,45.2891,44.9809,45.149,190426.0
2018-10-15 10:00:00,48.31,48.34,48.02,48.22,268888.0,45.1303,45.1583,44.8594,45.0462,268888.0
2018-10-15 10:30:00,48.22,48.32,48.15,48.29,260876.0,45.0462,45.1397,44.9809,45.1116,260876.0
2018-10-15 11:00:00,48.29,48.62,48.28,48.6,167068.0,45.1116,45.4199,45.1023,45.4012,167068.0
2018-10-15 11:30:00,48.6,48.63,48.38,48.41,212900.0,45.4012,45.4293,45.1957,45.2237,212900.0
2018-10-15 12:00:00,48.39,48.52,48.25,48.47,125186.0,45.2051,45.3265,45.0743,45.2798,125186.0
2018-10-15 12:30:00,48.47,48.6,48.46,48.46,66202.0,45.2798,45.4012,45.2705,45.2705,66202.0
2018-10-15 13:00:00,48.47,48.58,48.43,48.47,69960.0,45.2798,45.3826,45.2424,45.2798,69960.0
2018-10-15 13:30:00,48.47,48.68,48.43,48.52,73382.0,45.2798,45.476,45.2424,45.3265,73382.0
2018-10-15 14:00:00,48.52,48.52,48.31,48.33,73102.0,45.3265,45.3265,45.1303,45.149,73102.0
2018-10-15 14:30:00,48.33,48.57,48.29,48.51,86936.0,45.149,45.3732,45.1116,45.3172,86936.0
2018-10-15 15:00:00,48.52,48.59,48.28,48.29,98724.0,45.3265,45.3919,45.1023,45.1116,98724.0
2018-10-15 15:30:00,48.28,48.35,48.15,48.15,329202.0,45.1023,45.1677,44.9809,44.9809,329202.0
2018-10-16 09:30:00,48.66,49.02,48.62,49.02,441276.0,45.4573,45.7936,45.4199,45.7936,441276.0
2018-10-16 10:00:00,49.03,49.04,48.76,48.76,241664.0,45.8029,45.8123,45.5507,45.5507,241664.0
2018-10-16 10:30:00,48.74,49.03,48.73,49.03,229936.0,45.532,45.8029,45.5227,45.8029,229936.0
2018-10-16 11:00:00,49.01,49.24,48.9,49.24,139428.0,45.7843,45.9991,45.6815,45.9991,139428.0
2018-10-16 11:30:00,49.23,49.35,49.18,49.35,119704.0,45.9898,46.1019,45.9431,46.1019,119704.0
2018-10-16 12:00:00,49.37,49.38,49.22,49.27,128742.0,46.1206,46.1299,45.9804,46.0271,128742.0
2018-10-16 12:30:00,49.26,49.4,49.24,49.4,86110.0,46.0178,46.1486,45.9991,46.1486,86110.0
2018-10-16 13:00:00,49.41,49.48,49.37,49.45,62828.0,46.1579,46.2233,46.1206,46.1953,62828.0
2018-10-16 13:30:00,49.47,49.61,49.46,49.58,111750.0,46.214,46.3448,46.2046,46.3167,111750.0
2018-10-16 14:00:00,49.59,49.69,49.59,49.66,137768.0,46.3261,46.4195,46.3261,46.3915,137768.0
2018-10-16 14:30:00,49.67,49.75,49.6,49.62,128472.0,46.4008,46.4755,46.3354,46.3541,128472.0
2018-10-16 15:00:00,49.62,49.74,49.57,49.62,126712.0,46.3541,46.4662,46.3074,46.3541,126712.0
2018-10-16 15:30:00,49.62,49.82,49.62,49.77,451038.0,46.3541,46.5409,46.3541,46.4942,451038.0
2018-10-17 09:30:00,50.25,50.3,49.69,49.71,260860.0,46.9426,46.9893,46.4195,46.4382,260860.0
2018-10-17 10:00:00,49.71,49.79,49.48,49.6,320938.0,46.4382,46.5129,46.2233,46.3354,320938.0
2018-10-17 10:30:00,49.6,49.68,49.22,49.29,198308.0,46.3354,46.4102,45.9804,46.0458,198308.0
2018-10-17 11:00:00,49.27,49.52,49.23,49.46,101442.0,46.0271,46.2607,45.9898,46.2046,101442.0
2018-10-17 11:30:00,49.51,49.63,49.37,49.54,100514.0,46.2513,46.3634,46.1206,46.2794,100514.0
2018-10-17 12:00:00,49.56,49.74,49.49,49.6,107606.0,46.2981,46.4662,46.2327,46.3354,107606.0
2018-10-17 12:30:00,49.6,49.77,49.58,49.72,64156.0,46.3354,46.4942,46.3167,46.4475,64156.0
2018-10-17 13:00:00,49.75,49.9,49.68,49.68,60890.0,46.4755,46.6157,46.4102,46.4102,60890.0
2018-10-17 13:30:00,49.7,49.75,49.63,49.68,46294.0,46.4288,46.4755,46.3634,46.4102,46294.0
2018-10-17 14:00:00,49.68,49.72,49.33,49.43,115768.0,46.4102,46.4475,46.0832,46.1766,115768.0
2018-10-17 14:30:00,49.4,49.69,49.38,49.63,202968.0,46.1486,46.4195,46.1299,46.3634,202968.0
2018-10-17 15:00:00,49.62,49.68,49.52,49.63,116300.0,46.3541,46.4102,46.2607,46.3634,116300.0
2018-10-17 15:30:00,49.61,49.63,49.41,49.51,212646.0,46.3448,46.3634,46.1579,46.2513,212646.0
2018-10-18 09:30:00,49.22,49.23,48.7,48.94,251120.0,45.9804,45.9898,45.4947,45.7189,251120.0
2018-10-18 10:00:00,48.93,48.96,48.7,48.78,289352.0,45.7095,45.7375,45.4947,45.5694,289352.0
2018-10-18 10:30:00,48.76,48.96,48.75,48.93,211170.0,45.5507,45.7375,45.5414,45.7095,211170.0
2018-10-18 11:00:00,48.93,48.96,48.53,48.56,183832.0,45.7095,45.7375,45.3358,45.3639,183832.0
2018-10-18 11:30:00,48.55,48.59,48.25,48.35,188748.0,45.3545,45.3919,45.0743,45.1677,188748.0
2018-10-18 12:00:00,48.35,48.54,48.3,48.5,137128.0,45.1677,45.3452,45.121,45.3078,137128.0
2018-10-18 12:30:00,48.48,48.64,48.39,48.39,69090.0,45.2891,45.4386,45.2051,45.2051,69090.0
2018-10-18 13:00:00,48.38,48.45,48.12,48.19,161210.0,45.1957,45.2611,44.9528,45.0182,161210.0
2018-10-18 13:30:00,48.2,48.26,48.07,48.22,95580.0,45.0276,45.0836,44.9061,45.0462,95580.0
2018-10-18 14:00:00,48.19,48.45,48.19,48.24,71344.0,45.0182,45.2611,45.0182,45.0649,71344.0
2018-10-18 14:30:00,48.25,48.43,48.21,48.29,50400.0,45.0743,45.2424,45.0369,45.1116,50400.0
2018-10-18 15:00:00,48.29,48.33,48.16,48.3,150634.0,45.1116,45.149,44.9902,45.121,150634.0
2018-10-18 15:30:00,48.29,48.41,48.2,48.24,345544.0,45.1116,45.2237,45.0276,45.0649,345544.0
2018-10-19 09:30:00,48.5,48.84,48.38,48.67,158266.0,45.3078,45.6254,45.1957,45.4666,158266.0
2018-10-19 10:00:00,48.68,48.77,48.51,48.51,204542.0,45.476,45.56,45.3172,45.3172,204542.0
2018-10-19 10:30:00,48.5,48.65,48.45,48.49,185592.0,45.3078,45.4479,45.2611,45.2985,185592.0
2018-10-19 11:00:00,48.49,48.6,48.27,48.28,143246.0,45.2985,45.4012,45.093,45.1023,143246.0
2018-10-19 11:30:00,48.27,48.3,47.98,48.1,249466.0,45.093,45.121,44.822,44.9341,249466.0
2018-10-19 12:00:00,48.12,48.15,47.42,47.52,699040.0,44.9528,44.9809,44.2989,44.3923,699040.0
2018-10-19 12:30:00,47.52,47.7,47.34,47.65,508620.0,44.3923,44.5605,44.2242,44.5138,508620.0
2018-10-19 13:00:00,47.62,47.7,47.4,47.7,220958.0,44.4857,44.5605,44.2802,44.5605,220958.0
2018-10-19 13:30:00,47.7,47.81,47.65,47.66,114072.0,44.5605,44.6632,44.5138,44.5231,114072.0
2018-10-19 14:00:00,47.63,47.88,47.44,47.74,218566.0,44.4951,44.7286,44.3176,44.5978,218566.0
2018-10-19 14:30:00,47.75,47.83,47.65,47.66,109296.0,44.6072,44.6819,44.5138,44.5231,109296.0
2018-10-19 15:00:00,47.66,47.79,47.57,47.78,199806.0,44.5231,44.6445,44.439,44.6352,199806.0
2018-10-19 15:30:00,47.77,47.79,47.51,47.52,412754.0,44.6259,44.6445,44.383,44.3923,412754.0
2018-10-22 09:30:00,47.88,48.16,47.4,47.46,357048.0,44.7286,44.9902,44.2802,44.3363,357048.0
2018-10-22 10:00:00,47.45,47.6,47.38,47.46,396500.0,44.3269,44.4671,44.2615,44.3363,396500.0
2018-10-22 10:30:00,47.46,48.0,47.42,47.9,238616.0,44.3363,44.8407,44.2989,44.7473,238616.0
2018-10-22 11:00:00,47.89,47.95,47.76,47.82,191154.0,44.738,44.794,44.6165,44.6726,191154.0
2018-10-22 11:30:00,47.8,47.85,47.56,47.62,140086.0,44.6539,44.7006,44.4297,44.4857,140086.0
2018-10-22 12:00:00,47.63,47.78,47.49,47.6,138362.0,44.4951,44.6352,44.3643,44.4671,138362.0
2018-10-22 12:30:00,47.61,47.72,47.6,47.67,95560.0,44.4764,44.5792,44.4671,44.5324,95560.0
2018-10-22 13:00:00,47.66,47.77,47.6,47.65,100118.0,44.5231,44.6259,44.4671,44.5138,100118.0
2018-10-22 13:30:00,47.65,47.81,47.63,47.72,122566.0,44.5138,44.6632,44.4951,44.5792,122566.0
2018-10-22 14:00:00,47.69,47.88,47.69,47.77,186298.0,44.5511,44.7286,44.5511,44.6259,186298.0
2018-10-22 14:30:00,47.77,47.94,47.74,47.91,94356.0,44.6259,44.7847,44.5978,44.7567,94356.0
2018-10-22 15:00:00,47.9,48.05,47.88,47.96,225166.0,44.7473,44.8874,44.7286,44.8034,225166.0
2018-10-22 15:30:00,47.95,48.03,47.8,47.8,260052.0,44.794,44.8688,44.6539,44.6539,260052.0
2018-10-23 09:30:00,46.54,46.74,46.22,46.59,627576.0,43.4768,43.6637,43.1779,43.5235,627576.0
2018-10-23 10:00:00,46.59,46.62,46.15,46.47,530132.0,43.5235,43.5516,43.1125,43.4114,530132.0
2018-10-23 10:30:00,46.44,46.64,46.36,46.58,338516.0,43.3834,43.5702,43.3087,43.5142,338516.0
2018-10-23 11:00:00,46.57,47.04,46.53,46.99,454566.0,43.5048,43.9439,43.4675,43.8972,454566.0
2018-10-23 11:30:00,47.01,47.03,46.77,46.77,282728.0,43.9159,43.9346,43.6917,43.6917,282728.0
2018-10-23 12:00:00,46.77,47.31,46.76,47.3,284492.0,43.6917,44.1961,43.6823,44.1868,284492.0
2018-10-23 12:30:00,47.3,47.74,47.29,47.43,865276.0,44.1868,44.5978,44.1775,44.3082,865276.0
2018-10-23 13:00:00,47.42,47.69,47.4,47.51,183074.0,44.2989,44.5511,44.2802,44.383,183074.0
2018-10-23 13:30:00,47.52,47.57,47.33,47.38,116854.0,44.3923,44.439,44.2148,44.2615,116854.0
2018-10-23 14:00:00,47.41,47.75,47.3,47.62,392236.0,44.2896,44.6072,44.1868,44.4857,392236.0
2018-10-23 14:30:00,47.63,47.76,47.58,47.74,113470.0,44.4951,44.6165,44.4484,44.5978,113470.0
2018-10-23 15:00:00,47.75,47.86,47.69,47.76,132032.0,44.6072,44.7099,44.5511,44.6165,132032.0
2018-10-23 15:30:00,47.77,47.8,47.52,47.57,597208.0,44.6259,44.6539,44.3923,44.439,597208.0
2018-10-24 09:30:00,46.69,46.78,46.32,46.33,610380.0,43.6169,43.701,43.2713,43.2806,610380.0
2018-10-24 10:00:00,46.31,46.6,46.07,46.13,448274.0,43.262,43.5329,43.0378,43.0938,448274.0
2018-10-24 10:30:00,46.13,46.21,46.02,46.08,317768.0,43.0938,43.1685,42.991,43.0471,317768.0
2018-10-24 11:00:00,46.08,46.1,45.7,45.71,439154.0,43.0471,43.0658,42.6921,42.7015,439154.0
2018-10-24 11:30:00,45.72,46.3,45.58,46.23,411456.0,42.7108,43.2526,42.58,43.1872,411456.0
2018-10-24 12:00:00,46.23,46.3,46.01,46.07,269580.0,43.1872,43.2526,42.9817,43.0378,269580.0
2018-10-24 12:30:00,46.07,46.1,45.84,46.01,237702.0,43.0378,43.0658,42.8229,42.9817,237702.0
2018-10-24 13:00:00,45.98,45.99,45.6,45.65,315274.0,42.9537,42.963,42.5987,42.6454,315274.0
2018-10-24 13:30:00,45.65,45.8,45.56,45.65,375100.0,42.6454,42.7855,42.5613,42.6454,375100.0
2018-10-24 14:00:00,45.64,45.85,45.51,45.83,461890.0,42.6361,42.8322,42.5146,42.8136,461890.0
2018-10-24 14:30:00,45.85,45.91,45.45,45.5,481120.0,42.8322,42.8883,42.4586,42.5053,481120.0
2018-10-24 15:00:00,45.5,45.51,45.06,45.08,490796.0,42.5053,42.5146,42.0942,42.1129,490796.0
2018-10-24 15:30:00,45.06,45.11,44.37,44.41,911380.0,42.0942,42.1409,41.4496,41.487,911380.0
2018-10-25 09:30:00,44.82,45.17,44.76,45.06,474746.0,41.87,42.197,41.814,42.0942,474746.0
2018-10-25 10:00:00,45.08,45.33,44.99,45.23,324702.0,42.1129,42.3465,42.0288,42.253,324702.0
2018-10-25 10:30:00,45.24,45.34,45.09,45.15,395670.0,42.2624,42.3558,42.1223,42.1783,395670.0
2018-10-25 11:00:00,45.16,45.34,44.91,45.34,339674.0,42.1877,42.3558,41.9541,42.3558,339674.0
2018-10-25 11:30:00,45.33,45.52,45.19,45.43,244560.0,42.3465,42.524,42.2157,42.4399,244560.0
2018-10-25 12:00:00,45.44,45.55,45.27,45.32,210084.0,42.4492,42.552,42.2904,42.3371,210084.0
2018-10-25 12:30:00,45.3,45.56,45.29,45.42,106006.0,42.3184,42.5613,42.3091,42.4305,106006.0
2018-10-25 13:00:00,45.44,45.59,45.33,45.57,182484.0,42.4492,42.5893,42.3465,42.5707,182484.0
2018-10-25 13:30:00,45.57,45.78,45.48,45.71,210472.0,42.5707,42.7668,42.4866,42.7015,210472.0
2018-10-25 14:00:00,45.71,45.95,45.63,45.87,187660.0,42.7015,42.9257,42.6267,42.8509,187660.0
2018-10-25 14:30:00,45.87,46.01,45.79,45.8,289984.0,42.8509,42.9817,42.7762,42.7855,289984.0
2018-10-25 15:00:00,45.81,45.87,45.75,45.79,341676.0,42.7949,42.8509,42.7388,42.7762,341676.0
2018-10-25 15:30:00,45.79,45.85,45.56,45.67,693552.0,42.7762,42.8322,42.5613,42.6641,693552.0
2018-10-26 09:30:00,44.63,45.18,44.56,45.08,375228.0,41.6925,42.2063,41.6271,42.1129,375228.0
2018-10-26 10:00:00,45.02,45.04,44.47,44.49,388846.0,42.0569,42.0755,41.5431,41.5617,388846.0
2018-10-26 10:30:00,44.49,44.51,44.09,44.13,314996.0,41.5617,41.5804,41.1881,41.2254,314996.0
2018-10-26 11:00:00,44.1,44.87,44.1,44.78,302194.0,41.1974,41.9167,41.1974,41.8327,302194.0
2018-10-26 11:30:00,44.82,45.17,44.71,45.08,273382.0,41.87,42.197,41.7673,42.1129,273382.0
2018-10-26 12:00:00,45.08,45.31,44.99,45.12,191022.0,42.1129,42.3278,42.0288,42.1503,191022.0
2018-10-26 12:30:00,45.12,45.58,45.07,45.41,203176.0,42.1503,42.58,42.1036,42.4212,203176.0
2018-10-26 13:00:00,45.44,45.63,45.35,45.36,134262.0,42.4492,42.6267,42.3651,42.3745,134262.0
2018-10-26 13:30:00,45.37,45.37,45.0,45.23,119354.0,42.3838,42.3838,42.0382,42.253,119354.0
2018-10-26 14:00:00,45.27,45.28,44.91,45.15,106768.0,42.2904,42.2998,41.9541,42.1783,106768.0
2018-10-26 14:30:00,45.07,45.18,44.78,44.84,107076.0,42.1036,42.2063,41.8327,41.8887,107076.0
2018-10-26 15:00:00,44.84,45.08,44.66,44.98,180222.0,41.8887,42.1129,41.7206,42.0195,180222.0
2018-10-26 15:30:00,44.94,45.13,44.79,44.84,407990.0,41.9821,42.1596,41.842,41.8887,407990.0
2018-10-29 09:30:00,45.5,45.81,45.49,45.73,857830.0,42.5053,42.7949,42.4959,42.7201,857830.0
2018-10-29 10:00:00,45.74,45.96,45.74,45.8,269358.0,42.7295,42.935,42.7295,42.7855,269358.0
2018-10-29 10:30:00,45.79,45.86,45.54,45.6,231738.0,42.7762,42.8416,42.5426,42.5987,231738.0
2018-10-29 11:00:00,45.63,45.68,45.3,45.44,188918.0,42.6267,42.6734,42.3184,42.4492,188918.0
2018-10-29 11:30:00,45.43,45.58,45.25,45.27,225478.0,42.4399,42.58,42.2717,42.2904,225478.0
2018-10-29 12:00:00,45.27,45.33,44.86,44.95,217436.0,42.2904,42.3465,41.9074,41.9915,217436.0
2018-10-29 12:30:00,44.95,45.21,44.84,45.01,268564.0,41.9915,42.2344,41.8887,42.0475,268564.0
2018-10-29 13:00:00,45.02,45.35,45.01,45.14,230538.0,42.0569,42.3651,42.0475,42.169,230538.0
2018-10-29 13:30:00,45.13,45.35,45.1,45.1,162448.0,42.1596,42.3651,42.1316,42.1316,162448.0
2018-10-29 14:00:00,45.1,45.13,44.69,44.71,335478.0,42.1316,42.1596,41.7486,41.7673,335478.0
2018-10-29 14:30:00,44.71,44.77,44.35,44.46,606912.0,41.7673,41.8233,41.431,41.5337,606912.0
2018-10-29 15:00:00,44.46,44.46,43.99,44.02,691750.0,41.5337,41.5337,41.0947,41.1227,691750.0
2018-10-29 15:30:00,44.01,44.34,43.48,44.3,1063348.0,41.1133,41.4216,40.6182,41.3843,1063348.0
2018-10-30 09:30:00,44.49,45.82,44.38,45.74,709816.0,41.5617,42.8042,41.459,42.7295,709816.0
2018-10-30 10:00:00,45.76,45.77,45.32,45.4,384686.0,42.7482,42.7575,42.3371,42.4119,384686.0
2018-10-30 10:30:00,45.42,45.54,44.98,45.06,232804.0,42.4305,42.5426,42.0195,42.0942,232804.0
2018-10-30 11:00:00,45.07,45.43,44.99,45.41,134670.0,42.1036,42.4399,42.0288,42.4212,134670.0
2018-10-30 11:30:00,45.41,45.67,45.37,45.46,135832.0,42.4212,42.6641,42.3838,42.4679,135832.0
2018-10-30 12:00:00,45.47,45.65,45.43,45.62,414692.0,42.4772,42.6454,42.4399,42.6174,414692.0
2018-10-30 12:30:00,45.59,45.71,45.41,45.44,212498.0,42.5893,42.7015,42.4212,42.4492,212498.0
2018-10-30 13:00:00,45.42,45.46,45.21,45.27,208834.0,42.4305,42.4679,42.2344,42.2904,208834.0
2018-10-30 13:30:00,45.25,45.45,45.15,45.45,272366.0,42.2717,42.4586,42.1783,42.4586,272366.0
2018-10-30 14:00:00,45.49,45.51,45.21,45.35,178486.0,42.4959,42.5146,42.2344,42.3651,178486.0
2018-10-30 14:30:00,45.33,45.77,45.28,45.7,215170.0,42.3465,42.7575,42.2998,42.6921,215170.0
2018-10-30 15:00:00,45.7,45.93,45.55,45.91,430662.0,42.6921,42.907,42.552,42.8883,430662.0
2018-10-30 15:30:00,45.91,46.22,45.81,46.22,756010.0,42.8883,43.1779,42.7949,43.1779,756010.0
2018-10-31 09:30:00,47.07,47.13,46.62,46.95,523868.0,43.9719,44.028,43.5516,43.8598,523868.0
2018-10-31 10:00:00,46.98,47.13,46.85,46.98,204350.0,43.8879,44.028,43.7664,43.8879,204350.0
2018-10-31 10:30:00,46.97,47.08,46.73,46.77,244914.0,43.8785,43.9813,43.6543,43.6917,244914.0
2018-10-31 11:00:00,46.79,46.9,46.57,46.85,187692.0,43.7104,43.8131,43.5048,43.7664,187692.0
2018-10-31 11:30:00,46.85,46.88,46.54,46.65,210852.0,43.7664,43.7944,43.4768,43.5796,210852.0
2018-10-31 12:00:00,46.66,46.73,46.44,46.63,162916.0,43.5889,43.6543,43.3834,43.5609,162916.0
2018-10-31 12:30:00,46.64,46.88,46.58,46.84,128918.0,43.5702,43.7944,43.5142,43.7571,128918.0
2018-10-31 13:00:00,46.85,47.11,46.8,46.93,207898.0,43.7664,44.0093,43.7197,43.8412,207898.0
2018-10-31 13:30:00,46.93,47.07,46.85,46.93,90764.0,43.8412,43.9719,43.7664,43.8412,90764.0
2018-10-31 14:00:00,46.93,47.1,46.85,46.98,137518.0,43.8412,44.0,43.7664,43.8879,137518.0
2018-10-31 14:30:00,46.96,47.05,46.9,46.98,200800.0,43.8692,43.9533,43.8131,43.8879,200800.0
2018-10-31 15:00:00,46.98,47.17,46.95,47.09,232076.0,43.8879,44.0654,43.8598,43.9906,232076.0
2018-10-31 15:30:00,47.09,47.13,46.82,46.83,606156.0,43.9906,44.028,43.7384,43.7477,606156.0
2018-11-01 09:30:00,47.17,47.5,47.16,47.21,372622.0,44.0654,44.3736,44.056,44.1027,372622.0
2018-11-01 10:00:00,47.21,47.51,47.12,47.47,357760.0,44.1027,44.383,44.0186,44.3456,357760.0
2018-11-01 10:30:00,47.49,48.13,47.46,48.12,402698.0,44.3643,44.9622,44.3363,44.9528,402698.0
2018-11-01 11:00:00,48.12,48.72,48.1,48.72,485516.0,44.9528,45.5133,44.9341,45.5133,485516.0
2018-11-01 11:30:00,48.73,48.82,48.56,48.56,291392.0,45.5227,45.6068,45.3639,45.3639,291392.0
2018-11-01 12:00:00,48.56,48.59,48.33,48.4,172870.0,45.3639,45.3919,45.149,45.2144,172870.0
2018-11-01 12:30:00,48.4,48.64,48.34,48.63,292588.0,45.2144,45.4386,45.1583,45.4293,292588.0
2018-11-01 13:00:00,48.63,48.85,48.58,48.83,370038.0,45.4293,45.6348,45.3826,45.6161,370038.0
2018-11-01 13:30:00,48.83,48.84,48.7,48.75,155256.0,45.6161,45.6254,45.4947,45.5414,155256.0
2018-11-01 14:00:00,48.77,49.02,48.71,49.01,146254.0,45.56,45.7936,45.504,45.7843,146254.0
2018-11-01 14:30:00,49.01,49.06,48.93,49.04,302638.0,45.7843,45.831,45.7095,45.8123,302638.0
2018-11-01 15:00:00,49.02,49.06,48.95,49.02,252802.0,45.7936,45.831,45.7282,45.7936,252802.0
2018-11-01 15:30:00,49.02,49.05,48.93,48.96,552602.0,45.7936,45.8216,45.7095,45.7375,552602.0
2018-11-02 09:30:00,48.88,49.04,48.38,48.64,324778.0,45.6628,45.8123,45.1957,45.4386,324778.0
2018-11-02 10:00:00,48.66,48.69,48.2,48.2,332962.0,45.4573,45.4853,45.0276,45.0276,332962.0
2018-11-02 10:30:00,48.19,48.51,47.94,48.41,232572.0,45.0182,45.3172,44.7847,45.2237,232572.0
2018-11-02 11:00:00,48.44,48.45,47.99,48.1,409028.0,45.2518,45.2611,44.8314,44.9341,409028.0
2018-11-02 11:30:00,48.08,48.27,48.05,48.21,228696.0,44.9155,45.093,44.8874,45.0369,228696.0
2018-11-02 12:00:00,48.21,48.22,48.02,48.17,129030.0,45.0369,45.0462,44.8594,44.9995,129030.0
2018-11-02 12:30:00,48.18,48.2,47.64,47.77,112234.0,45.0089,45.0276,44.5044,44.6259,112234.0
2018-11-02 13:00:00,47.77,48.1,47.68,47.97,88134.0,44.6259,44.9341,44.5418,44.8127,88134.0
2018-11-02 13:30:00,47.96,47.99,47.82,47.87,68874.0,44.8034,44.8314,44.6726,44.7193,68874.0
2018-11-02 14:00:00,47.85,48.17,47.68,48.13,104750.0,44.7006,44.9995,44.5418,44.9622,104750.0
2018-11-02 14:30:00,48.11,48.2,47.99,48.1,165520.0,44.9435,45.0276,44.8314,44.9341,165520.0
2018-11-02 15:00:00,48.1,48.37,47.96,48.24,128178.0,44.9341,45.1864,44.8034,45.0649,128178.0
2018-11-02 15:30:00,48.24,48.33,48.12,48.19,428086.0,45.0649,45.149,44.9528,45.0182,428086.0
2018-11-05 09:30:00,48.05,48.05,47.37,47.47,204980.0,44.8874,44.8874,44.2522,44.3456,204980.0
2018-11-05 10:00:00,47.51,47.54,47.01,47.03,846718.0,44.383,44.411,43.9159,43.9346,846718.0
2018-11-05 10:30:00,47.04,47.48,47.02,47.45,355702.0,43.9439,44.355,43.9252,44.3269,355702.0
2018-11-05 11:00:00,47.45,47.55,47.22,47.23,113988.0,44.3269,44.4203,44.1121,44.1214,113988.0
2018-11-05 11:30:00,47.24,47.42,47.1,47.4,117408.0,44.1307,44.2989,44.0,44.2802,117408.0
2018-11-05 12:00:00,47.38,47.43,47.27,47.36,88610.0,44.2615,44.3082,44.1588,44.2429,88610.0
2018-11-05 12:30:00,47.37,47.45,47.29,47.43,59572.0,44.2522,44.3269,44.1775,44.3082,59572.0
2018-11-05 13:00:00,47.44,47.53,47.36,47.44,61628.0,44.3176,44.4017,44.2429,44.3176,61628.0
2018-11-05 13:30:00,47.45,47.59,47.4,47.53,62066.0,44.3269,44.4577,44.2802,44.4017,62066.0
2018-11-05 14:00:00,47.53,47.82,47.47,47.81,50706.0,44.4017,44.6726,44.3456,44.6632,50706.0
2018-11-05 14:30:00,47.8,47.96,47.72,47.9,62730.0,44.6539,44.8034,44.5792,44.7473,62730.0
2018-11-05 15:00:00,47.88,47.92,47.69,47.76,97630.0,44.7286,44.766,44.5511,44.6165,97630.0
2018-11-05 15:30:00,47.78,47.82,47.69,47.74,246400.0,44.6352,44.6726,44.5511,44.5978,246400.0
2018-11-06 09:30:00,47.74,48.37,47.71,48.3,100210.0,44.5978,45.1864,44.5698,45.121,100210.0
2018-11-06 10:00:00,48.3,48.3,48.07,48.2,96128.0,45.121,45.121,44.9061,45.0276,96128.0
2018-11-06 10:30:00,48.2,48.31,48.1,48.24,114240.0,45.0276,45.1303,44.9341,45.0649,114240.0
2018-11-06 11:00:00,48.25,48.27,48.06,48.1,105776.0,45.0743,45.093,44.8968,44.9341,105776.0
2018-11-06 11:30:00,48.09,48.19,47.97,48.15,75980.0,44.9248,45.0182,44.8127,44.9809,75980.0
2018-11-06 12:00:00,48.17,48.35,48.13,48.23,107324.0,44.9995,45.1677,44.9622,45.0556,107324.0
2018-11-06 12:30:00,48.24,48.42,48.22,48.24,94878.0,45.0649,45.2331,45.0462,45.0649,94878.0
2018-11-06 13:00:00,48.27,48.34,48.25,48.27,46142.0,45.093,45.1583,45.0743,45.093,46142.0
2018-11-06 13:30:00,48.26,48.34,48.21,48.22,35892.0,45.0836,45.1583,45.0369,45.0462,35892.0
2018-11-06 14:00:00,48.23,48.26,47.97,48.02,118838.0,45.0556,45.0836,44.8127,44.8594,118838.0
2018-11-06 14:30:00,47.99,48.12,47.97,48.04,84604.0,44.8314,44.9528,44.8127,44.8781,84604.0
2018-11-06 15:00:00,48.03,48.17,47.99,48.13,110832.0,44.8688,44.9995,44.8314,44.9622,110832.0
2018-11-06 15:30:00,48.13,48.27,48.1,48.26,327130.0,44.9622,45.093,44.9341,45.0836,327130.0
2018-11-07 09:30:00,48.85,48.85,48.26,48.38,173296.0,45.6348,45.6348,45.0836,45.1957,173296.0
2018-11-07 10:00:00,48.36,48.69,48.35,48.61,208284.0,45.177,45.4853,45.1677,45.4106,208284.0
2018-11-07 10:30:00,48.62,48.89,48.62,48.74,146176.0,45.4199,45.6721,45.4199,45.532,146176.0
2018-11-07 11:00:00,48.74,48.92,48.67,48.85,100426.0,45.532,45.7002,45.4666,45.6348,100426.0
2018-11-07 11:30:00,48.87,48.95,48.71,48.93,61628.0,45.6535,45.7282,45.504,45.7095,61628.0
2018-11-07 12:00:00,48.94,48.94,48.76,48.8,53788.0,45.7189,45.7189,45.5507,45.5881,53788.0
2018-11-07 12:30:00,48.81,48.93,48.74,48.8,82766.0,45.5974,45.7095,45.532,45.5881,82766.0
2018-11-07 13:00:00,48.82,48.84,48.67,48.69,44162.0,45.6068,45.6254,45.4666,45.4853,44162.0
2018-11-07 13:30:00,48.67,48.69,48.52,48.58,63314.0,45.4666,45.4853,45.3265,45.3826,63314.0
2018-11-07 14:00:00,48.58,48.72,48.57,48.72,42986.0,45.3826,45.5133,45.3732,45.5133,42986.0
2018-11-07 14:30:00,48.73,48.81,48.63,48.65,89580.0,45.5227,45.5974,45.4293,45.4479,89580.0
2018-11-07 15:00:00,48.64,48.77,48.63,48.73,169618.0,45.4386,45.56,45.4293,45.5227,169618.0
2018-11-07 15:30:00,48.74,48.85,48.68,48.85,266834.0,45.532,45.6348,45.476,45.6348,266834.0
2018-11-08 09:30:00,48.32,48.98,48.27,48.89,191784.0,45.1397,45.7562,45.093,45.6721,191784.0
2018-11-08 10:00:00,48.87,48.91,48.55,48.76,118950.0,45.6535,45.6908,45.3545,45.5507,118950.0
2018-11-08 10:30:00,48.74,48.96,48.73,48.84,166944.0,45.532,45.7375,45.5227,45.6254,166944.0
2018-11-08 11:00:00,48.84,48.93,48.7,48.85,97090.0,45.6254,45.7095,45.4947,45.6348,97090.0
2018-11-08 11:30:00,48.85,48.98,48.82,48.84,115348.0,45.6348,45.7562,45.6068,45.6254,115348.0
2018-11-08 12:00:00,48.83,48.94,48.79,48.87,77012.0,45.6161,45.7189,45.5787,45.6535,77012.0
2018-11-08 12:30:00,48.86,48.95,48.82,48.82,67136.0,45.6441,45.7282,45.6068,45.6068,67136.0
2018-11-08 13:00:00,48.82,48.85,48.69,48.69,48552.0,45.6068,45.6348,45.4853,45.4853,48552.0
2018-11-08 13:30:00,48.67,48.7,48.6,48.7,102512.0,45.4666,45.4947,45.4012,45.4947,102512.0
2018-11-08 14:00:00,48.7,48.79,48.57,48.64,127466.0,45.4947,45.5787,45.3732,45.4386,127466.0
2018-11-08 14:30:00,48.63,48.67,48.49,48.56,134012.0,45.4293,45.4666,45.2985,45.3639,134012.0
2018-11-08 15:00:00,48.56,48.63,48.49,48.55,185056.0,45.3639,45.4293,45.2985,45.3545,185056.0
2018-11-08 15:30:00,48.55,48.67,48.47,48.61,229750.0,45.3545,45.4666,45.2798,45.4106,229750.0
2018-11-09 09:30:00,47.96,48.11,47.6,47.81,194120.0,44.8034,44.9435,44.4671,44.6632,194120.0
2018-11-09 10:00:00,47.77,47.85,47.41,47.67,227390.0,44.6259,44.7006,44.2896,44.5324,227390.0
2018-11-09 10:30:00,47.64,47.88,47.62,47.8,185166.0,44.5044,44.7286,44.4857,44.6539,185166.0
2018-11-09 11:00:00,47.8,47.88,47.48,47.57,456370.0,44.6539,44.7286,44.355,44.439,456370.0
2018-11-09 11:30:00,47.57,47.75,47.49,47.52,197766.0,44.439,44.6072,44.3643,44.3923,197766.0
2018-11-09 12:00:00,47.52,47.65,47.46,47.54,114486.0,44.3923,44.5138,44.3363,44.411,114486.0
2018-11-09 12:30:00,47.52,47.79,47.49,47.74,132472.0,44.3923,44.6445,44.3643,44.5978,132472.0
2018-11-09 13:00:00,47.73,47.81,47.6,47.67,148268.0,44.5885,44.6632,44.4671,44.5324,148268.0
2018-11-09 13:30:00,47.64,47.65,47.51,47.53,135868.0,44.5044,44.5138,44.383,44.4017,135868.0
2018-11-09 14:00:00,47.51,47.6,47.33,47.38,134028.0,44.383,44.4671,44.2148,44.2615,134028.0
2018-11-09 14:30:00,47.38,47.7,47.38,47.6,170076.0,44.2615,44.5605,44.2615,44.4671,170076.0
2018-11-09 15:00:00,47.62,47.81,47.58,47.74,167460.0,44.4857,44.6632,44.4484,44.5978,167460.0
2018-11-09 15:30:00,47.74,47.92,47.72,47.74,321222.0,44.5978,44.766,44.5792,44.5978,321222.0
2018-11-12 09:30:00,46.91,46.93,46.18,46.26,570864.0,43.8225,43.8412,43.1405,43.2153,570864.0
2018-11-12 10:00:00,46.22,46.26,45.99,46.18,373624.0,43.1779,43.2153,42.963,43.1405,373624.0
2018-11-12 10:30:00,46.17,46.18,45.78,45.81,486582.0,43.1312,43.1405,42.7668,42.7949,486582.0
2018-11-12 11:00:00,45.8,45.88,45.52,45.6,326488.0,42.7855,42.8603,42.524,42.5987,326488.0
2018-11-12 11:30:00,45.6,45.92,45.57,45.91,180658.0,42.5987,42.8976,42.5707,42.8883,180658.0
2018-11-12 12:00:00,45.91,46.11,45.9,45.97,130744.0,42.8883,43.0751,42.8789,42.9443,130744.0
2018-11-12 12:30:00,45.97,46.07,45.9,45.92,139388.0,42.9443,43.0378,42.8789,42.8976,139388.0
2018-11-12 13:00:00,45.92,45.98,45.81,45.92,143454.0,42.8976,42.9537,42.7949,42.8976,143454.0
2018-11-12 13:30:00,45.92,46.02,45.74,45.93,204364.0,42.8976,42.991,42.7295,42.907,204364.0
2018-11-12 14:00:00,45.93,46.18,45.91,46.01,200966.0,42.907,43.1405,42.8883,42.9817,200966.0
2018-11-12 14:30:00,46.01,46.13,45.85,45.85,238000.0,42.9817,43.0938,42.8322,42.8322,238000.0
2018-11-12 15:00:00,45.85,45.99,45.75,45.92,231466.0,42.8322,42.963,42.7388,42.8976,231466.0
2018-11-12 15:30:00,45.92,45.97,45.63,45.66,692736.0,42.8976,42.9443,42.6267,42.6547,692736.0
2018-11-13 09:30:00,46.02,46.6,46.02,46.24,508658.0,42.991,43.5329,42.991,43.1966,508658.0
2018-11-13 10:00:00,46.18,46.41,46.1,46.21,362354.0,43.1405,43.3554,43.0658,43.1685,362354.0
2018-11-13 10:30:00,46.2,46.73,46.1,46.64,441734.0,43.1592,43.6543,43.0658,43.5702,441734.0
2018-11-13 11:00:00,46.63,47.24,46.6,47.11,1123680.0,43.5609,44.1307,43.5329,44.0093,1123680.0
2018-11-13 11:30:00,47.1,47.11,46.81,46.82,341692.0,44.0,44.0093,43.7291,43.7384,341692.0
2018-11-13 12:00:00,46.85,46.96,46.7,46.9,322838.0,43.7664,43.8692,43.6263,43.8131,322838.0
2018-11-13 12:30:00,46.88,46.88,46.56,46.63,108438.0,43.7944,43.7944,43.4955,43.5609,108438.0
2018-11-13 13:00:00,46.65,46.74,46.49,46.59,190650.0,43.5796,43.6637,43.4301,43.5235,190650.0
2018-11-13 13:30:00,46.6,46.79,46.55,46.58,136558.0,43.5329,43.7104,43.4862,43.5142,136558.0
2018-11-13 14:00:00,46.57,46.6,46.21,46.36,142116.0,43.5048,43.5329,43.1685,43.3087,142116.0
2018-11-13 14:30:00,46.35,46.44,46.1,46.27,145612.0,43.2993,43.3834,43.0658,43.2246,145612.0
2018-11-13 15:00:00,46.27,46.47,46.13,46.22,260460.0,43.2246,43.4114,43.0938,43.1779,260460.0
2018-11-13 15:30:00,46.21,46.37,46.1,46.3,569944.0,43.1685,43.318,43.0658,43.2526,569944.0
2018-11-14 09:30:00,46.99,47.24,46.88,47.04,314174.0,43.8972,44.1307,43.7944,43.9439,314174.0
2018-11-14 10:00:00,47.01,47.03,46.63,46.84,194106.0,43.9159,43.9346,43.5609,43.7571,194106.0
2018-11-14 10:30:00,46.83,46.93,46.63,46.8,168966.0,43.7477,43.8412,43.5609,43.7197,168966.0
2018-11-14 11:00:00,46.78,46.83,46.6,46.68,174448.0,43.701,43.7477,43.5329,43.6076,174448.0
2018-11-14 11:30:00,46.69,46.76,46.51,46.76,250530.0,43.6169,43.6823,43.4488,43.6823,250530.0
2018-11-14 12:00:00,46.78,46.79,46.49,46.7,99952.0,43.701,43.7104,43.4301,43.6263,99952.0
2018-11-14 12:30:00,46.69,46.7,46.37,46.41,166038.0,43.6169,43.6263,43.318,43.3554,166038.0
2018-11-14 13:00:00,46.43,46.68,46.38,46.57,123852.0,43.3741,43.6076,43.3274,43.5048,123852.0
2018-11-14 13:30:00,46.57,46.61,46.17,46.27,212362.0,43.5048,43.5422,43.1312,43.2246,212362.0
2018-11-14 14:00:00,46.26,46.48,46.04,46.34,199508.0,43.2153,43.4208,43.0097,43.29,199508.0
2018-11-14 14:30:00,46.31,46.71,46.27,46.68,196662.0,43.262,43.6356,43.2246,43.6076,196662.0
2018-11-14 15:00:00,46.64,46.87,46.6,46.77,187924.0,43.5702,43.7851,43.5329,43.6917,187924.0
2018-11-14 15:30:00,46.75,46.8,46.4,46.49,664686.0,43.673,43.7197,43.346,43.4301,664686.0
2018-11-15 09:30:00,46.27,47.0,46.26,46.83,262064.0,43.2246,43.9065,43.2153,43.7477,262064.0
2018-11-15 10:00:00,46.85,47.0,46.7,46.84,198048.0,43.7664,43.9065,43.6263,43.7571,198048.0
2018-11-15 10:30:00,46.83,46.97,46.57,46.76,187648.0,43.7477,43.8785,43.5048,43.6823,187648.0
2018-11-15 11:00:00,46.74,47.11,46.68,47.08,218648.0,43.6637,44.0093,43.6076,43.9813,218648.0
2018-11-15 11:30:00,47.08,47.35,47.05,47.33,242484.0,43.9813,44.2335,43.9533,44.2148,242484.0
2018-11-15 12:00:00,47.33,47.41,47.19,47.38,153154.0,44.2148,44.2896,44.084,44.2615,153154.0
2018-11-15 12:30:00,47.38,47.47,47.21,47.25,106260.0,44.2615,44.3456,44.1027,44.1401,106260.0
2018-11-15 13:00:00,47.24,47.62,47.07,47.61,140664.0,44.1307,44.4857,43.9719,44.4764,140664.0
2018-11-15 13:30:00,47.63,47.85,47.6,47.82,264940.0,44.4951,44.7006,44.4671,44.6726,264940.0
2018-11-15 14:00:00,47.83,48.04,47.76,48.03,250894.0,44.6819,44.8781,44.6165,44.8688,250894.0
2018-11-15 14:30:00,48.01,48.12,47.93,48.06,259310.0,44.8501,44.9528,44.7753,44.8968,259310.0
2018-11-15 15:00:00,48.06,48.07,47.68,47.73,346206.0,44.8968,44.9061,44.5418,44.5885,346206.0
2018-11-15 15:30:00,47.72,47.96,47.7,47.93,521948.0,44.5792,44.8034,44.5605,44.7753,521948.0
2018-11-16 09:30:00,46.06,46.91,46.06,46.81,1391960.0,43.0284,43.8225,43.0284,43.7291,1391960.0
2018-11-16 10:00:00,46.77,46.88,46.51,46.82,229058.0,43.6917,43.7944,43.4488,43.7384,229058.0
2018-11-16 10:30:00,46.82,47.1,46.79,46.92,274342.0,43.7384,44.0,43.7104,43.8318,274342.0
2018-11-16 11:00:00,46.92,47.01,46.79,46.94,250952.0,43.8318,43.9159,43.7104,43.8505,250952.0
2018-11-16 11:30:00,46.93,46.99,46.72,46.73,340300.0,43.8412,43.8972,43.645,43.6543,340300.0
2018-11-16 12:00:00,46.74,46.91,46.65,46.76,259448.0,43.6637,43.8225,43.5796,43.6823,259448.0
2018-11-16 12:30:00,46.77,47.4,46.73,47.23,267444.0,43.6917,44.2802,43.6543,44.1214,267444.0
2018-11-16 13:00:00,47.22,47.26,46.94,46.97,244938.0,44.1121,44.1494,43.8505,43.8785,244938.0
2018-11-16 13:30:00,46.96,46.98,46.77,46.88,212956.0,43.8692,43.8879,43.6917,43.7944,212956.0
2018-11-16 14:00:00,46.88,47.02,46.85,46.99,224702.0,43.7944,43.9252,43.7664,43.8972,224702.0
2018-11-16 14:30:00,46.99,47.27,46.99,47.25,258212.0,43.8972,44.1588,43.8972,44.1401,258212.0
2018-11-16 15:00:00,47.26,47.37,47.23,47.27,267780.0,44.1494,44.2522,44.1214,44.1588,267780.0
2018-11-16 15:30:00,47.26,47.27,47.1,47.15,700576.0,44.1494,44.1588,44.0,44.0467,700576.0
2018-11-19 09:30:00,46.89,47.03,46.47,46.63,407590.0,43.8038,43.9346,43.4114,43.5609,407590.0
2018-11-19 10:00:00,46.6,46.6,46.08,46.12,438040.0,43.5329,43.5329,43.0471,43.0845,438040.0
2018-11-19 10:30:00,46.11,46.47,45.99,46.42,492254.0,43.0751,43.4114,42.963,43.3647,492254.0
2018-11-19 11:00:00,46.41,46.5,46.08,46.15,184152.0,43.3554,43.4395,43.0471,43.1125,184152.0
2018-11-19 11:30:00,46.13,46.13,45.81,45.98,391406.0,43.0938,43.0938,42.7949,42.9537,391406.0
2018-11-19 12:00:00,45.99,46.02,45.84,45.95,175376.0,42.963,42.991,42.8229,42.9257,175376.0
2018-11-19 12:30:00,45.93,45.99,45.83,45.87,149886.0,42.907,42.963,42.8136,42.8509,149886.0
2018-11-19 13:00:00,45.85,45.88,45.61,45.63,139190.0,42.8322,42.8603,42.608,42.6267,139190.0
2018-11-19 13:30:00,45.62,45.79,45.51,45.59,156580.0,42.6174,42.7762,42.5146,42.5893,156580.0
2018-11-19 14:00:00,45.56,45.72,45.49,45.67,154052.0,42.5613,42.7108,42.4959,42.6641,154052.0
2018-11-19 14:30:00,45.65,45.82,45.56,45.78,257402.0,42.6454,42.8042,42.5613,42.7668,257402.0
2018-11-19 15:00:00,45.78,45.91,45.62,45.65,243910.0,42.7668,42.8883,42.6174,42.6454,243910.0
2018-11-19 15:30:00,45.67,45.67,45.33,45.36,551946.0,42.6641,42.6641,42.3465,42.3745,551946.0
2018-11-20 09:30:00,44.1,44.82,44.0,44.64,317572.0,41.1974,41.87,41.104,41.7019,317572.0
2018-11-20 10:00:00,44.63,45.02,44.38,44.99,278012.0,41.6925,42.0569,41.459,42.0288,278012.0
2018-11-20 10:30:00,45.0,45.95,44.92,45.92,328134.0,42.0382,42.9257,41.9634,42.8976,328134.0
2018-11-20 11:00:00,45.92,45.97,45.3,45.32,215284.0,42.8976,42.9443,42.3184,42.3371,215284.0
2018-11-20 11:30:00,45.32,45.71,45.28,45.63,267592.0,42.3371,42.7015,42.2998,42.6267,267592.0
2018-11-20 12:00:00,45.65,45.75,45.4,45.59,351224.0,42.6454,42.7388,42.4119,42.5893,351224.0
2018-11-20 12:30:00,45.57,45.6,45.26,45.33,119502.0,42.5707,42.5987,42.2811,42.3465,119502.0
2018-11-20 13:00:00,45.3,45.42,45.12,45.27,160484.0,42.3184,42.4305,42.1503,42.2904,160484.0
2018-11-20 13:30:00,45.23,45.42,45.16,45.16,48646.0,42.253,42.4305,42.1877,42.1877,48646.0
2018-11-20 14:00:00,45.14,45.21,44.98,45.06,234316.0,42.169,42.2344,42.0195,42.0942,234316.0
2018-11-20 14:30:00,45.07,45.33,45.06,45.25,229362.0,42.1036,42.3465,42.0942,42.2717,229362.0
2018-11-20 15:00:00,45.24,45.34,44.96,45.29,96068.0,42.2624,42.3558,42.0008,42.3091,96068.0
2018-11-20 15:30:00,45.3,45.45,45.19,45.33,238620.0,42.3184,42.4586,42.2157,42.3465,238620.0
2018-11-21 09:30:00,45.99,46.26,45.59,45.9,187008.0,42.963,43.2153,42.5893,42.8789,187008.0
2018-11-21 10:00:00,45.92,46.15,45.83,46.09,225826.0,42.8976,43.1125,42.8136,43.0564,225826.0
2018-11-21 10:30:00,46.09,46.13,45.81,45.85,224764.0,43.0564,43.0938,42.7949,42.8322,224764.0
2018-11-21 11:00:00,45.84,46.09,45.76,45.98,132040.0,42.8229,43.0564,42.7482,42.9537,132040.0
2018-11-21 11:30:00,45.99,46.04,45.87,45.88,61108.0,42.963,43.0097,42.8509,42.8603,61108.0
2018-11-21 12:00:00,45.91,45.92,45.76,45.81,79046.0,42.8883,42.8976,42.7482,42.7949,79046.0
2018-11-21 12:30:00,45.79,46.01,45.77,45.97,43614.0,42.7762,42.9817,42.7575,42.9443,43614.0
2018-11-21 13:00:00,45.98,46.03,45.83,45.89,41234.0,42.9537,43.0004,42.8136,42.8696,41234.0
2018-11-21 13:30:00,45.88,45.98,45.88,45.98,49578.0,42.8603,42.9537,42.8603,42.9537,49578.0
2018-11-21 14:00:00,45.96,45.97,45.89,45.95,38772.0,42.935,42.9443,42.8696,42.9257,38772.0
2018-11-21 14:30:00,45.97,45.99,45.75,45.79,122954.0,42.9443,42.963,42.7388,42.7762,122954.0
2018-11-21 15:00:00,45.77,45.87,45.76,45.79,65300.0,42.7575,42.8509,42.7482,42.7762,65300.0
2018-11-21 15:30:00,45.77,45.77,45.54,45.54,411524.0,42.7575,42.7575,42.5426,42.5426,411524.0
2018-11-23 09:30:00,45.13,45.83,45.13,45.7,81520.0,42.1596,42.8136,42.1596,42.6921,81520.0
2018-11-23 10:00:00,45.69,45.85,45.6,45.63,84966.0,42.6828,42.8322,42.5987,42.6267,84966.0
2018-11-23 10:30:00,45.62,45.79,45.62,45.72,60084.0,42.6174,42.7762,42.6174,42.7108,60084.0
2018-11-23 11:00:00,45.74,45.85,45.67,45.67,108308.0,42.7295,42.8322,42.6641,42.6641,108308.0
2018-11-23 11:30:00,45.68,45.73,45.55,45.58,110332.0,42.6734,42.7201,42.552,42.58,110332.0
2018-11-23 12:00:00,45.57,45.7,45.52,45.67,134758.0,42.5707,42.6921,42.524,42.6641,134758.0
2018-11-23 12:30:00,45.67,45.68,45.46,45.47,179320.0,42.6641,42.6734,42.4679,42.4772,179320.0
2018-11-26 09:30:00,46.24,46.27,45.86,46.25,451852.0,43.1966,43.2246,42.8416,43.2059,451852.0
2018-11-26 10:00:00,46.25,46.34,45.91,45.98,154494.0,43.2059,43.29,42.8883,42.9537,154494.0
2018-11-26 10:30:00,45.99,46.08,45.85,46.07,198708.0,42.963,43.0471,42.8322,43.0378,198708.0
2018-11-26 11:00:00,46.09,46.21,45.99,46.17,94252.0,43.0564,43.1685,42.963,43.1312,94252.0
2018-11-26 11:30:00,46.16,46.16,45.88,46.0,67384.0,43.1218,43.1218,42.8603,42.9724,67384.0
2018-11-26 12:00:00,46.02,46.1,45.84,45.86,94550.0,42.991,43.0658,42.8229,42.8416,94550.0
2018-11-26 12:30:00,45.85,45.9,45.72,45.9,58690.0,42.8322,42.8789,42.7108,42.8789,58690.0
2018-11-26 13:00:00,45.9,46.07,45.87,45.99,110886.0,42.8789,43.0378,42.8509,42.963,110886.0
2018-11-26 13:30:00,45.99,46.12,45.96,46.1,50580.0,42.963,43.0845,42.935,43.0658,50580.0
2018-11-26 14:00:00,46.1,46.16,46.02,46.12,90102.0,43.0658,43.1218,42.991,43.0845,90102.0
2018-11-26 14:30:00,46.11,46.27,46.11,46.27,136746.0,43.0751,43.2246,43.0751,43.2246,136746.0
2018-11-26 15:00:00,46.27,46.3,46.21,46.26,145820.0,43.2246,43.2526,43.1685,43.2153,145820.0
2018-11-26 15:30:00,46.26,46.4,46.26,46.38,428890.0,43.2153,43.346,43.2153,43.3274,428890.0
2018-11-27 09:30:00,45.97,46.2,45.83,46.19,283608.0,42.9443,43.1592,42.8136,43.1499,283608.0
2018-11-27 10:00:00,46.18,46.5,46.13,46.3,404276.0,43.1405,43.4395,43.0938,43.2526,404276.0
2018-11-27 10:30:00,46.3,46.63,46.21,46.61,222932.0,43.2526,43.5609,43.1685,43.5422,222932.0
2018-11-27 11:00:00,46.6,46.74,46.54,46.62,344686.0,43.5329,43.6637,43.4768,43.5516,344686.0
2018-11-27 11:30:00,46.62,46.76,46.51,46.71,332470.0,43.5516,43.6823,43.4488,43.6356,332470.0
2018-11-27 12:00:00,46.72,46.73,46.45,46.46,197322.0,43.645,43.6543,43.3927,43.4021,197322.0
2018-11-27 12:30:00,46.45,46.57,46.37,46.38,195106.0,43.3927,43.5048,43.318,43.3274,195106.0
2018-11-27 13:00:00,46.39,46.5,46.27,46.44,246606.0,43.3367,43.4395,43.2246,43.3834,246606.0
2018-11-27 13:30:00,46.44,46.55,46.4,46.54,208340.0,43.3834,43.4862,43.346,43.4768,208340.0
2018-11-27 14:00:00,46.53,46.65,46.51,46.55,150950.0,43.4675,43.5796,43.4488,43.4862,150950.0
2018-11-27 14:30:00,46.56,46.6,46.44,46.44,141252.0,43.4955,43.5329,43.3834,43.3834,141252.0
2018-11-27 15:00:00,46.44,46.45,46.34,46.37,172374.0,43.3834,43.3927,43.29,43.318,172374.0
2018-11-27 15:30:00,46.37,46.51,46.32,46.46,363120.0,43.318,43.4488,43.2713,43.4021,363120.0
2018-11-28 09:30:00,46.9,46.95,46.47,46.55,122948.0,43.8131,43.8598,43.4114,43.4862,122948.0
2018-11-28 10:00:00,46.56,46.6,46.33,46.35,50852.0,43.4955,43.5329,43.2806,43.2993,50852.0
2018-11-28 10:30:00,46.35,46.35,46.16,46.32,142586.0,43.2993,43.2993,43.1218,43.2713,142586.0
2018-11-28 11:00:00,46.31,46.52,46.31,46.4,100068.0,43.262,43.4581,43.262,43.346,100068.0
2018-11-28 11:30:00,46.38,46.51,46.37,46.51,100906.0,43.3274,43.4488,43.318,43.4488,100906.0
2018-11-28 12:00:00,46.52,47.3,46.51,47.26,274688.0,43.4581,44.1868,43.4488,44.1494,274688.0
2018-11-28 12:30:00,47.24,47.29,47.05,47.06,172538.0,44.1307,44.1775,43.9533,43.9626,172538.0
2018-11-28 13:00:00,47.08,47.19,46.93,47.17,168046.0,43.9813,44.084,43.8412,44.0654,168046.0
2018-11-28 13:30:00,47.16,47.41,47.15,47.31,174426.0,44.056,44.2896,44.0467,44.1961,174426.0
2018-11-28 14:00:00,47.33,47.38,47.17,47.22,107104.0,44.2148,44.2615,44.0654,44.1121,107104.0
2018-11-28 14:30:00,47.21,47.49,47.21,47.3,136902.0,44.1027,44.3643,44.1027,44.1868,136902.0
2018-11-28 15:00:00,47.28,47.54,47.22,47.53,187686.0,44.1681,44.411,44.1121,44.4017,187686.0
2018-11-28 15:30:00,47.52,47.67,47.49,47.67,357320.0,44.3923,44.5324,44.3643,44.5324,357320.0
2018-11-29 09:30:00,47.38,47.67,47.37,47.48,153292.0,44.2615,44.5324,44.2522,44.355,153292.0
2018-11-29 10:00:00,47.47,47.54,47.24,47.3,130004.0,44.3456,44.411,44.1307,44.1868,130004.0
2018-11-29 10:30:00,47.31,47.54,47.13,47.18,126812.0,44.1961,44.411,44.028,44.0747,126812.0
2018-11-29 11:00:00,47.18,47.41,47.16,47.4,159884.0,44.0747,44.2896,44.056,44.2802,159884.0
2018-11-29 11:30:00,47.42,47.49,47.38,47.45,73052.0,44.2989,44.3643,44.2615,44.3269,73052.0
2018-11-29 12:00:00,47.45,47.45,47.35,47.44,163500.0,44.3269,44.3269,44.2335,44.3176,163500.0
2018-11-29 12:30:00,47.43,47.49,47.35,47.48,64628.0,44.3082,44.3643,44.2335,44.355,64628.0
2018-11-29 13:00:00,47.48,47.48,47.32,47.37,44318.0,44.355,44.355,44.2055,44.2522,44318.0
2018-11-29 13:30:00,47.37,47.46,47.3,47.43,84770.0,44.2522,44.3363,44.1868,44.3082,84770.0
2018-11-29 14:00:00,47.38,47.6,47.37,47.56,81742.0,44.2615,44.4671,44.2522,44.4297,81742.0
2018-11-29 14:30:00,47.54,47.67,47.53,47.63,94904.0,44.411,44.5324,44.4017,44.4951,94904.0
2018-11-29 15:00:00,47.64,47.64,47.47,47.52,161084.0,44.5044,44.5044,44.3456,44.3923,161084.0
2018-11-29 15:30:00,47.51,47.51,47.18,47.22,346162.0,44.383,44.383,44.0747,44.1121,346162.0
2018-11-30 09:30:00,47.16,47.18,46.71,47.06,125414.0,44.056,44.0747,43.6356,43.9626,125414.0
2018-11-30 10:00:00,47.05,47.25,46.95,47.23,103052.0,43.9533,44.1401,43.8598,44.1214,103052.0
2018-11-30 10:30:00,47.25,47.42,47.23,47.29,124562.0,44.1401,44.2989,44.1214,44.1775,124562.0
2018-11-30 11:00:00,47.3,47.31,47.15,47.16,130018.0,44.1868,44.1961,44.0467,44.056,130018.0
2018-11-30 11:30:00,47.13,47.32,47.1,47.29,119476.0,44.028,44.2055,44.0,44.1775,119476.0
2018-11-30 12:00:00,47.28,47.3,47.18,47.2,115424.0,44.1681,44.1868,44.0747,44.0934,115424.0
2018-11-30 12:30:00,47.2,47.27,47.13,47.23,115488.0,44.0934,44.1588,44.028,44.1214,115488.0
2018-11-30 13:00:00,47.23,47.24,47.16,47.21,108564.0,44.1214,44.1307,44.056,44.1027,108564.0
2018-11-30 13:30:00,47.22,47.46,47.19,47.42,190770.0,44.1121,44.3363,44.084,44.2989,190770.0
2018-11-30 14:00:00,47.45,47.46,47.34,47.4,200846.0,44.3269,44.3363,44.2242,44.2802,200846.0
2018-11-30 14:30:00,47.4,47.55,47.4,47.53,259724.0,44.2802,44.4203,44.2802,44.4017,259724.0
2018-11-30 15:00:00,47.53,47.71,47.51,47.68,326010.0,44.4017,44.5698,44.383,44.5418,326010.0
2018-11-30 15:30:00,47.68,47.91,47.59,47.9,1035916.0,44.5418,44.7567,44.4577,44.7473,1035916.0
2018-12-03 09:30:00,49.43,49.56,49.08,49.15,400276.0,46.1766,46.2981,45.8496,45.915,400276.0
2018-12-03 10:00:00,49.15,49.5,49.09,49.44,320562.0,45.915,46.242,45.859,46.1859,320562.0
2018-12-03 10:30:00,49.44,49.46,49.0,49.01,275640.0,46.1859,46.2046,45.7749,45.7843,275640.0
2018-12-03 11:00:00,49.02,49.08,48.8,48.92,179410.0,45.7936,45.8496,45.5881,45.7002,179410.0
2018-12-03 11:30:00,48.94,49.0,48.71,48.79,184106.0,45.7189,45.7749,45.504,45.5787,184106.0
2018-12-03 12:00:00,48.8,49.06,48.8,49.06,173472.0,45.5881,45.831,45.5881,45.831,173472.0
2018-12-03 12:30:00,49.07,49.13,48.97,49.04,146654.0,45.8403,45.8964,45.7469,45.8123,146654.0
2018-12-03 13:00:00,49.05,49.21,49.05,49.2,104902.0,45.8216,45.9711,45.8216,45.9617,104902.0
2018-12-03 13:30:00,49.17,49.17,48.96,49.0,109902.0,45.9337,45.9337,45.7375,45.7749,109902.0
2018-12-03 14:00:00,49.01,49.13,48.89,49.1,63314.0,45.7843,45.8964,45.6721,45.8683,63314.0
2018-12-03 14:30:00,49.12,49.26,49.12,49.19,118436.0,45.887,46.0178,45.887,45.9524,118436.0
2018-12-03 15:00:00,49.19,49.31,49.1,49.24,167858.0,45.9524,46.0645,45.8683,45.9991,167858.0
2018-12-03 15:30:00,49.24,49.32,49.18,49.24,433528.0,45.9991,46.0738,45.9431,45.9991,433528.0
2018-12-04 09:30:00,48.76,48.9,48.27,48.37,247520.0,45.5507,45.6815,45.093,45.1864,247520.0
2018-12-04 10:00:00,48.38,48.43,48.17,48.35,167600.0,45.1957,45.2424,44.9995,45.1677,167600.0
2018-12-04 10:30:00,48.35,48.47,48.28,48.3,108248.0,45.1677,45.2798,45.1023,45.121,108248.0
2018-12-04 11:00:00,48.29,48.34,48.02,48.04,111130.0,45.1116,45.1583,44.8594,44.8781,111130.0
2018-12-04 11:30:00,48.03,48.1,47.97,47.99,58180.0,44.8688,44.9341,44.8127,44.8314,58180.0
2018-12-04 12:00:00,47.99,48.0,47.46,47.46,141046.0,44.8314,44.8407,44.3363,44.3363,141046.0
2018-12-04 12:30:00,47.45,47.62,47.26,47.4,134504.0,44.3269,44.4857,44.1494,44.2802,134504.0
2018-12-04 13:00:00,47.38,47.47,47.11,47.22,188758.0,44.2615,44.3456,44.0093,44.1121,188758.0
2018-12-04 13:30:00,47.21,47.37,46.97,47.3,159994.0,44.1027,44.2522,43.8785,44.1868,159994.0
2018-12-04 14:00:00,47.29,47.51,47.21,47.29,214988.0,44.1775,44.383,44.1027,44.1775,214988.0
2018-12-04 14:30:00,47.32,47.55,47.31,47.32,182904.0,44.2055,44.4203,44.1961,44.2055,182904.0
2018-12-04 15:00:00,47.32,47.32,46.95,46.96,208146.0,44.2055,44.2055,43.8598,43.8692,208146.0
2018-12-04 15:30:00,46.95,47.04,46.74,46.79,753054.0,43.8598,43.9439,43.6637,43.7104,753054.0
2018-12-06 09:30:00,45.44,45.85,45.3,45.55,465164.0,42.4492,42.8322,42.3184,42.552,465164.0
2018-12-06 10:00:00,45.51,46.08,45.49,46.03,382378.0,42.5146,43.0471,42.4959,43.0004,382378.0
2018-12-06 10:30:00,46.05,46.06,45.48,45.51,185852.0,43.0191,43.0284,42.4866,42.5146,185852.0
2018-12-06 11:00:00,45.57,45.63,45.25,45.33,173672.0,42.5707,42.6267,42.2717,42.3465,173672.0
2018-12-06 11:30:00,45.35,45.84,45.33,45.82,204194.0,42.3651,42.8229,42.3465,42.8042,204194.0
2018-12-06 12:00:00,45.82,46.12,45.72,46.1,175576.0,42.8042,43.0845,42.7108,43.0658,175576.0
2018-12-06 12:30:00,46.1,46.23,45.95,46.02,212250.0,43.0658,43.1872,42.9257,42.991,212250.0
2018-12-06 13:00:00,46.04,46.04,45.68,45.68,101896.0,43.0097,43.0097,42.6734,42.6734,101896.0
2018-12-06 13:30:00,45.67,46.02,45.57,46.02,128730.0,42.6641,42.991,42.5707,42.991,128730.0
2018-12-06 14:00:00,46.02,46.08,45.77,46.01,129704.0,42.991,43.0471,42.7575,42.9817,129704.0
2018-12-06 14:30:00,45.99,46.04,45.74,45.98,136374.0,42.963,43.0097,42.7295,42.9537,136374.0
2018-12-06 15:00:00,46.04,46.13,45.9,46.08,168220.0,43.0097,43.0938,42.8789,43.0471,168220.0
2018-12-06 15:30:00,46.06,46.52,46.05,46.52,498780.0,43.0284,43.4581,43.0191,43.4581,498780.0
2018-12-07 09:30:00,46.35,46.46,46.09,46.2,226894.0,43.2993,43.4021,43.0564,43.1592,226894.0
2018-12-07 10:00:00,46.2,46.3,45.67,45.75,403212.0,43.1592,43.2526,42.6641,42.7388,403212.0
2018-12-07 10:30:00,45.74,45.85,45.55,45.82,188732.0,42.7295,42.8322,42.552,42.8042,188732.0
2018-12-07 11:00:00,45.83,45.87,45.41,45.54,269686.0,42.8136,42.8509,42.4212,42.5426,269686.0
2018-12-07 11:30:00,45.51,45.59,45.22,45.22,230490.0,42.5146,42.5893,42.2437,42.2437,230490.0
2018-12-07 12:00:00,45.22,45.4,45.17,45.3,220816.0,42.2437,42.4119,42.197,42.3184,220816.0
2018-12-07 12:30:00,45.27,45.41,45.07,45.38,151690.0,42.2904,42.4212,42.1036,42.3932,151690.0
2018-12-07 13:00:00,45.37,45.48,45.23,45.35,119468.0,42.3838,42.4866,42.253,42.3651,119468.0
2018-12-07 13:30:00,45.34,45.35,44.98,44.98,106834.0,42.3558,42.3651,42.0195,42.0195,106834.0
2018-12-07 14:00:00,44.97,45.14,44.89,45.01,228022.0,42.0102,42.169,41.9354,42.0475,228022.0
2018-12-07 14:30:00,45.02,45.05,44.62,44.65,401352.0,42.0569,42.0849,41.6832,41.7112,401352.0
2018-12-07 15:00:00,44.64,44.88,44.55,44.85,497776.0,41.7019,41.9261,41.6178,41.8981,497776.0
2018-12-07 15:30:00,44.85,45.12,44.75,44.77,768514.0,41.8981,42.1503,41.8046,41.8233,768514.0
2018-12-10 09:30:00,44.69,45.35,44.69,44.96,486414.0,41.7486,42.3651,41.7486,42.0008,486414.0
2018-12-10 10:00:00,44.98,45.21,44.88,44.96,286768.0,42.0195,42.2344,41.9261,42.0008,286768.0
2018-12-10 10:30:00,44.94,45.02,44.68,44.75,447086.0,41.9821,42.0569,41.7392,41.8046,447086.0
2018-12-10 11:00:00,44.75,44.75,44.46,44.74,288192.0,41.8046,41.8046,41.5337,41.7953,288192.0
2018-12-10 11:30:00,44.72,45.07,44.7,44.83,292894.0,41.7766,42.1036,41.7579,41.8794,292894.0
2018-12-10 12:00:00,44.85,44.99,44.74,44.78,116358.0,41.8981,42.0288,41.7953,41.8327,116358.0
2018-12-10 12:30:00,44.8,45.26,44.78,45.17,201998.0,41.8513,42.2811,41.8327,42.197,201998.0
2018-12-10 13:00:00,45.16,45.26,45.02,45.02,227958.0,42.1877,42.2811,42.0569,42.0569,227958.0
2018-12-10 13:30:00,45.03,45.29,45.03,45.19,114458.0,42.0662,42.3091,42.0662,42.2157,114458.0
2018-12-10 14:00:00,45.17,45.27,45.02,45.13,103202.0,42.197,42.2904,42.0569,42.1596,103202.0
2018-12-10 14:30:00,45.17,45.36,45.13,45.17,111158.0,42.197,42.3745,42.1596,42.197,111158.0
2018-12-10 15:00:00,45.15,45.26,45.1,45.26,136582.0,42.1783,42.2811,42.1316,42.2811,136582.0
2018-12-10 15:30:00,45.26,45.48,45.24,45.3,375898.0,42.2811,42.4866,42.2624,42.3184,375898.0
2018-12-11 09:30:00,46.11,46.55,46.11,46.28,405728.0,43.0751,43.4862,43.0751,43.2339,405728.0
2018-12-11 10:00:00,46.29,46.55,46.17,46.51,224626.0,43.2433,43.4862,43.1312,43.4488,224626.0
2018-12-11 10:30:00,46.54,46.6,46.12,46.19,199896.0,43.4768,43.5329,43.0845,43.1499,199896.0
2018-12-11 11:00:00,46.18,46.21,45.99,46.04,196972.0,43.1405,43.1685,42.963,43.0097,196972.0
2018-12-11 11:30:00,46.05,46.08,45.82,45.85,111344.0,43.0191,43.0471,42.8042,42.8322,111344.0
2018-12-11 12:00:00,45.83,45.88,45.65,45.8,122550.0,42.8136,42.8603,42.6454,42.7855,122550.0
2018-12-11 12:30:00,45.79,45.95,45.74,45.88,128928.0,42.7762,42.9257,42.7295,42.8603,128928.0
2018-12-11 13:00:00,45.87,45.95,45.72,45.74,110186.0,42.8509,42.9257,42.7108,42.7295,110186.0
2018-12-11 13:30:00,45.74,45.74,45.36,45.43,128886.0,42.7295,42.7295,42.3745,42.4399,128886.0
2018-12-11 14:00:00,45.43,45.63,45.26,45.63,249420.0,42.4399,42.6267,42.2811,42.6267,249420.0
2018-12-11 14:30:00,45.68,45.85,45.65,45.77,171380.0,42.6734,42.8322,42.6454,42.7575,171380.0
2018-12-11 15:00:00,45.79,45.97,45.65,45.82,185020.0,42.7762,42.9443,42.6454,42.8042,185020.0
2018-12-11 15:30:00,45.81,45.95,45.52,45.55,736024.0,42.7949,42.9257,42.524,42.552,736024.0
2018-12-12 09:30:00,46.23,46.43,45.9,46.21,511512.0,43.1872,43.3741,42.8789,43.1685,511512.0
2018-12-12 10:00:00,46.21,46.46,46.03,46.36,186198.0,43.1685,43.4021,43.0004,43.3087,186198.0
2018-12-12 10:30:00,46.36,46.62,46.28,46.57,138672.0,43.3087,43.5516,43.2339,43.5048,138672.0
2018-12-12 11:00:00,46.56,46.78,46.52,46.67,124292.0,43.4955,43.701,43.4581,43.5983,124292.0
2018-12-12 11:30:00,46.69,46.72,46.55,46.63,103620.0,43.6169,43.645,43.4862,43.5609,103620.0
2018-12-12 12:00:00,46.69,46.72,46.58,46.72,97676.0,43.6169,43.645,43.5142,43.645,97676.0
2018-12-12 12:30:00,46.73,46.86,46.66,46.85,105538.0,43.6543,43.7758,43.5889,43.7664,105538.0
2018-12-12 13:00:00,46.84,46.86,46.76,46.83,80634.0,43.7571,43.7758,43.6823,43.7477,80634.0
2018-12-12 13:30:00,46.82,46.82,46.63,46.69,123012.0,43.7384,43.7384,43.5609,43.6169,123012.0
2018-12-12 14:00:00,46.7,46.7,46.4,46.43,164846.0,43.6263,43.6263,43.346,43.3741,164846.0
2018-12-12 14:30:00,46.42,46.51,46.29,46.46,198500.0,43.3647,43.4488,43.2433,43.4021,198500.0
2018-12-12 15:00:00,46.45,46.56,46.29,46.3,219912.0,43.3927,43.4955,43.2433,43.2526,219912.0
2018-12-12 15:30:00,46.31,46.51,46.2,46.22,404514.0,43.262,43.4488,43.1592,43.1779,404514.0
2018-12-13 09:30:00,46.49,46.7,46.22,46.31,127886.0,43.4301,43.6263,43.1779,43.262,127886.0
2018-12-13 10:00:00,46.32,46.6,46.24,46.26,125778.0,43.2713,43.5329,43.1966,43.2153,125778.0
2018-12-13 10:30:00,46.31,46.34,46.02,46.2,121380.0,43.262,43.29,42.991,43.1592,121380.0
2018-12-13 11:00:00,46.17,46.23,46.0,46.15,80836.0,43.1312,43.1872,42.9724,43.1125,80836.0
2018-12-13 11:30:00,46.14,46.35,46.09,46.13,195206.0,43.1031,43.2993,43.0564,43.0938,195206.0
2018-12-13 12:00:00,46.12,46.15,45.88,45.94,76544.0,43.0845,43.1125,42.8603,42.9163,76544.0
2018-12-13 12:30:00,45.94,46.09,45.94,45.99,74530.0,42.9163,43.0564,42.9163,42.963,74530.0
2018-12-13 13:00:00,46.01,46.15,45.97,46.05,74114.0,42.9817,43.1125,42.9443,43.0191,74114.0
2018-12-13 13:30:00,46.05,46.28,46.05,46.07,89958.0,43.0191,43.2339,43.0191,43.0378,89958.0
2018-12-13 14:00:00,46.07,46.1,45.88,45.99,72874.0,43.0378,43.0658,42.8603,42.963,72874.0
2018-12-13 14:30:00,45.97,46.08,45.88,46.06,54288.0,42.9443,43.0471,42.8603,43.0284,54288.0
2018-12-13 15:00:00,46.07,46.1,45.92,46.02,95692.0,43.0378,43.0658,42.8976,42.991,95692.0
2018-12-13 15:30:00,46.01,46.23,45.99,46.06,385186.0,42.9817,43.1872,42.963,43.0284,385186.0
2018-12-14 09:30:00,45.32,46.02,45.32,45.96,168718.0,42.3371,42.991,42.3371,42.935,168718.0
2018-12-14 10:00:00,45.96,46.19,45.94,46.02,228686.0,42.935,43.1499,42.9163,42.991,228686.0
2018-12-14 10:30:00,46.01,46.21,45.94,46.06,224694.0,42.9817,43.1685,42.9163,43.0284,224694.0
2018-12-14 11:00:00,46.02,46.12,45.83,45.9,95612.0,42.991,43.0845,42.8136,42.8789,95612.0
2018-12-14 11:30:00,45.94,46.02,45.62,45.65,235256.0,42.9163,42.991,42.6174,42.6454,235256.0
2018-12-14 12:00:00,45.66,45.75,45.58,45.74,201728.0,42.6547,42.7388,42.58,42.7295,201728.0
2018-12-14 12:30:00,45.73,45.82,45.64,45.65,84482.0,42.7201,42.8042,42.6361,42.6454,84482.0
2018-12-14 13:00:00,45.62,45.75,45.57,45.68,65310.0,42.6174,42.7388,42.5707,42.6734,65310.0
2018-12-14 13:30:00,45.67,45.68,45.54,45.56,127538.0,42.6641,42.6734,42.5426,42.5613,127538.0
2018-12-14 14:00:00,45.57,45.68,45.57,45.63,71168.0,42.5707,42.6734,42.5707,42.6267,71168.0
2018-12-14 14:30:00,45.63,45.64,45.38,45.58,269696.0,42.6267,42.6361,42.3932,42.58,269696.0
2018-12-14 15:00:00,45.57,45.68,45.52,45.54,147230.0,42.5707,42.6734,42.524,42.5426,147230.0
2018-12-14 15:30:00,45.54,45.56,45.34,45.35,593854.0,42.5426,42.5613,42.3558,42.3651,593854.0
2018-12-17 09:30:00,45.22,45.32,44.97,45.23,361814.0,42.2437,42.3371,42.0102,42.253,361814.0
2018-12-17 10:00:00,45.2,45.68,45.2,45.62,238646.0,42.225,42.6734,42.225,42.6174,238646.0
2018-12-17 10:30:00,45.62,45.76,45.42,45.68,185046.0,42.6174,42.7482,42.4305,42.6734,185046.0
2018-12-17 11:00:00,45.68,45.97,45.68,45.88,212108.0,42.6734,42.9443,42.6734,42.8603,212108.0
2018-12-17 11:30:00,45.88,45.96,45.74,45.96,142614.0,42.8603,42.935,42.7295,42.935,142614.0
2018-12-17 12:00:00,45.95,46.02,45.81,45.86,136514.0,42.9257,42.991,42.7949,42.8416,136514.0
2018-12-17 12:30:00,45.86,45.87,45.4,45.4,310892.0,42.8416,42.8509,42.4119,42.4119,310892.0
2018-12-17 13:00:00,45.39,45.42,45.15,45.25,173326.0,42.4025,42.4305,42.1783,42.2717,173326.0
2018-12-17 13:30:00,45.24,45.31,45.05,45.06,209932.0,42.2624,42.3278,42.0849,42.0942,209932.0
2018-12-17 14:00:00,45.03,45.11,44.9,44.93,146160.0,42.0662,42.1409,41.9448,41.9728,146160.0
2018-12-17 14:30:00,44.95,45.12,44.83,44.9,119502.0,41.9915,42.1503,41.8794,41.9448,119502.0
2018-12-17 15:00:00,44.88,44.96,44.68,44.74,314960.0,41.9261,42.0008,41.7392,41.7953,314960.0
2018-12-17 15:30:00,44.74,44.81,44.52,44.8,828206.0,41.7953,41.8607,41.5898,41.8513,828206.0
2018-12-18 09:30:00,45.26,46.01,45.26,45.99,294122.0,42.2811,42.9817,42.2811,42.963,294122.0
2018-12-18 10:00:00,45.98,46.01,45.8,45.99,242846.0,42.9537,42.9817,42.7855,42.963,242846.0
2018-12-18 10:30:00,45.99,46.13,45.88,46.01,447516.0,42.963,43.0938,42.8603,42.9817,447516.0
2018-12-18 11:00:00,46.02,46.05,45.6,45.65,185570.0,42.991,43.0191,42.5987,42.6454,185570.0
2018-12-18 11:30:00,45.68,45.77,45.52,45.61,132088.0,42.6734,42.7575,42.524,42.608,132088.0
2018-12-18 12:00:00,45.63,45.98,45.63,45.9,176406.0,42.6267,42.9537,42.6267,42.8789,176406.0
2018-12-18 12:30:00,45.93,46.01,45.85,45.95,65798.0,42.907,42.9817,42.8322,42.9257,65798.0
2018-12-18 13:00:00,45.97,45.97,45.82,45.84,100792.0,42.9443,42.9443,42.8042,42.8229,100792.0
2018-12-18 13:30:00,45.82,45.83,45.66,45.7,61500.0,42.8042,42.8136,42.6547,42.6921,61500.0
2018-12-18 14:00:00,45.73,45.84,45.65,45.75,96462.0,42.7201,42.8229,42.6454,42.7388,96462.0
2018-12-18 14:30:00,45.75,45.75,45.34,45.35,241374.0,42.7388,42.7388,42.3558,42.3651,241374.0
2018-12-18 15:00:00,45.35,45.41,45.2,45.33,276264.0,42.3651,42.4212,42.225,42.3465,276264.0
2018-12-18 15:30:00,45.34,45.7,45.34,45.44,570492.0,42.3558,42.6921,42.3558,42.4492,570492.0
2018-12-19 09:30:00,45.12,45.5,44.85,45.41,479340.0,42.1503,42.5053,41.8981,42.4212,479340.0
2018-12-19 10:00:00,45.42,45.65,45.42,45.49,201162.0,42.4305,42.6454,42.4305,42.4959,201162.0
2018-12-19 10:30:00,45.48,45.57,45.33,45.43,256926.0,42.4866,42.5707,42.3465,42.4399,256926.0
2018-12-19 11:00:00,45.44,45.44,44.99,45.02,197604.0,42.4492,42.4492,42.0288,42.0569,197604.0
2018-12-19 11:30:00,45.01,45.14,44.92,45.12,227802.0,42.0475,42.169,41.9634,42.1503,227802.0
2018-12-19 12:00:00,45.13,45.18,45.07,45.15,158410.0,42.1596,42.2063,42.1036,42.1783,158410.0
2018-12-19 12:30:00,45.16,45.23,45.1,45.15,114158.0,42.1877,42.253,42.1316,42.1783,114158.0
2018-12-19 13:00:00,45.13,45.31,45.06,45.16,172302.0,42.1596,42.3278,42.0942,42.1877,172302.0
2018-12-19 13:30:00,45.17,45.27,45.13,45.22,218342.0,42.197,42.2904,42.1596,42.2437,218342.0
2018-12-19 14:00:00,45.37,45.42,44.44,44.85,382050.0,42.3838,42.4305,41.515,41.8981,382050.0
2018-12-19 14:30:00,44.83,44.98,43.88,44.01,426282.0,41.8794,42.0195,40.9919,41.1133,426282.0
2018-12-19 15:00:00,43.97,43.97,43.36,43.46,562552.0,41.076,41.076,40.5061,40.5995,562552.0
2018-12-19 15:30:00,43.46,43.66,43.25,43.46,1270492.0,40.5995,40.7864,40.4034,40.5995,1270492.0
2018-12-20 09:30:00,42.85,43.28,42.68,43.15,301426.0,40.8046,41.214,40.6427,41.0902,301426.0
2018-12-20 10:00:00,43.13,43.32,42.89,43.06,488006.0,41.0712,41.2521,40.8426,41.0045,488006.0
2018-12-20 10:30:00,43.05,43.16,42.78,42.87,184880.0,40.995,41.0998,40.7379,40.8236,184880.0
2018-12-20 11:00:00,42.88,42.9,42.48,42.55,234474.0,40.8331,40.8522,40.4522,40.5189,234474.0
2018-12-20 11:30:00,42.56,42.67,42.17,42.37,203384.0,40.5284,40.6331,40.157,40.3475,203384.0
2018-12-20 12:00:00,42.38,42.41,41.96,42.24,414804.0,40.357,40.3856,39.957,40.2237,414804.0
2018-12-20 12:30:00,42.24,42.4,42.06,42.33,397860.0,40.2237,40.376,40.0523,40.3094,397860.0
2018-12-20 13:00:00,42.34,42.34,41.99,42.2,248690.0,40.3189,40.3189,39.9856,40.1856,248690.0
2018-12-20 13:30:00,42.17,42.29,42.08,42.17,256616.0,40.157,40.2713,40.0713,40.157,256616.0
2018-12-20 14:00:00,42.18,42.27,41.79,42.27,503154.0,40.1665,40.2522,39.7951,40.2522,503154.0
2018-12-20 14:30:00,42.26,42.68,42.24,42.52,255490.0,40.2427,40.6427,40.2237,40.4903,255490.0
2018-12-20 15:00:00,42.46,42.69,42.27,42.47,323262.0,40.4332,40.6522,40.2522,40.4427,323262.0
2018-12-20 15:30:00,42.49,42.63,42.22,42.3,849350.0,40.4617,40.5951,40.2046,40.2808,849350.0
2018-12-21 09:30:00,42.53,43.0,42.53,42.75,319964.0,40.4998,40.9474,40.4998,40.7093,319964.0
2018-12-21 10:00:00,42.72,43.08,42.44,42.94,461246.0,40.6808,41.0236,40.4141,40.8903,461246.0
2018-12-21 10:30:00,42.95,42.98,42.6,42.65,210164.0,40.8998,40.9283,40.5665,40.6141,210164.0
2018-12-21 11:00:00,42.67,42.67,42.35,42.63,211868.0,40.6331,40.6331,40.3284,40.5951,211868.0
2018-12-21 11:30:00,42.66,42.68,42.38,42.41,160260.0,40.6236,40.6427,40.357,40.3856,160260.0
2018-12-21 12:00:00,42.43,42.43,41.96,41.96,253554.0,40.4046,40.4046,39.957,39.957,253554.0
2018-12-21 12:30:00,41.96,42.38,41.85,42.15,164882.0,39.957,40.357,39.8523,40.138,164882.0
2018-12-21 13:00:00,42.16,42.32,42.06,42.22,131280.0,40.1475,40.2999,40.0523,40.2046,131280.0
2018-12-21 13:30:00,42.2,42.47,42.16,42.21,198338.0,40.1856,40.4427,40.1475,40.1951,198338.0
2018-12-21 14:00:00,42.18,42.24,41.99,42.07,116174.0,40.1665,40.2237,39.9856,40.0618,116174.0
2018-12-21 14:30:00,42.07,42.13,41.91,42.04,180406.0,40.0618,40.1189,39.9094,40.0332,180406.0
2018-12-21 15:00:00,42.06,42.08,41.66,41.66,247134.0,40.0523,40.0713,39.6714,39.6714,247134.0
2018-12-21 15:30:00,41.64,41.73,41.47,41.59,1028138.0,39.6523,39.738,39.4904,39.6047,1028138.0
2018-12-24 09:30:00,41.23,41.75,40.87,41.02,215778.0,39.2619,39.7571,38.9191,39.0619,215778.0
2018-12-24 10:00:00,41.02,41.27,40.92,41.15,185430.0,39.0619,39.3,38.9667,39.1857,185430.0
2018-12-24 10:30:00,41.16,41.64,41.15,41.52,175104.0,39.1952,39.6523,39.1857,39.538,175104.0
2018-12-24 11:00:00,41.53,41.63,41.26,41.29,104778.0,39.5476,39.6428,39.2904,39.319,104778.0
2018-12-24 11:30:00,41.3,41.4,40.98,41.05,124232.0,39.3285,39.4238,39.0238,39.0905,124232.0
2018-12-24 12:00:00,41.09,41.18,40.84,40.99,170100.0,39.1286,39.2143,38.8905,39.0333,170100.0
2018-12-24 12:30:00,41.01,41.07,40.46,40.48,655332.0,39.0524,39.1095,38.5286,38.5477,655332.0
2018-12-26 09:30:00,40.9,40.99,40.77,40.78,328408.0,38.9476,39.0333,38.8238,38.8334,328408.0
2018-12-26 10:00:00,40.77,40.88,40.53,40.66,163492.0,38.8238,38.9286,38.5953,38.7191,163492.0
2018-12-26 10:30:00,40.62,40.66,40.35,40.4,145226.0,38.681,38.7191,38.4239,38.4715,145226.0
2018-12-26 11:00:00,40.42,40.89,40.41,40.88,102710.0,38.4905,38.9381,38.481,38.9286,102710.0
2018-12-26 11:30:00,40.88,41.18,40.85,41.18,152306.0,38.9286,39.2143,38.9,39.2143,152306.0
2018-12-26 12:00:00,41.19,41.45,41.13,41.27,124788.0,39.2238,39.4714,39.1667,39.3,124788.0
2018-12-26 12:30:00,41.28,41.6,41.24,41.53,103552.0,39.3095,39.6142,39.2714,39.5476,103552.0
2018-12-26 13:00:00,41.57,41.6,41.33,41.41,107046.0,39.5857,39.6142,39.3571,39.4333,107046.0
2018-12-26 13:30:00,41.42,41.82,41.38,41.82,59170.0,39.4428,39.8237,39.4047,39.8237,59170.0
2018-12-26 14:00:00,41.83,41.84,41.65,41.74,87300.0,39.8332,39.8428,39.6618,39.7475,87300.0
2018-12-26 14:30:00,41.79,41.98,41.78,41.97,100716.0,39.7951,39.9761,39.7856,39.9666,100716.0
2018-12-26 15:00:00,41.96,42.23,41.87,42.23,125840.0,39.957,40.2141,39.8713,40.2141,125840.0
2018-12-26 15:30:00,42.22,42.8,42.21,42.77,465416.0,40.2046,40.7569,40.1951,40.7284,465416.0
2018-12-27 09:30:00,42.05,42.65,42.04,42.38,534854.0,40.0427,40.6141,40.0332,40.357,534854.0
2018-12-27 10:00:00,42.41,42.53,42.08,42.09,235362.0,40.3856,40.4998,40.0713,40.0808,235362.0
2018-12-27 10:30:00,42.08,42.28,42.0,42.04,268940.0,40.0713,40.2618,39.9951,40.0332,268940.0
2018-12-27 11:00:00,42.03,42.3,41.95,42.3,198014.0,40.0237,40.2808,39.9475,40.2808,198014.0
2018-12-27 11:30:00,42.3,42.41,42.14,42.27,105316.0,40.2808,40.3856,40.1284,40.2522,105316.0
2018-12-27 12:00:00,42.25,42.25,42.02,42.07,82562.0,40.2332,40.2332,40.0142,40.0618,82562.0
2018-12-27 12:30:00,42.05,42.18,41.99,42.17,100476.0,40.0427,40.1665,39.9856,40.157,100476.0
2018-12-27 13:00:00,42.17,42.26,42.07,42.07,56776.0,40.157,40.2427,40.0618,40.0618,56776.0
2018-12-27 13:30:00,42.06,42.13,41.68,41.77,136636.0,40.0523,40.1189,39.6904,39.7761,136636.0
2018-12-27 14:00:00,41.72,41.85,41.65,41.82,115300.0,39.7285,39.8523,39.6618,39.8237,115300.0
2018-12-27 14:30:00,41.83,42.21,41.73,42.21,176588.0,39.8332,40.1951,39.738,40.1951,176588.0
2018-12-27 15:00:00,42.22,42.72,42.05,42.72,121908.0,40.2046,40.6808,40.0427,40.6808,121908.0
2018-12-27 15:30:00,42.7,43.12,42.52,43.12,456370.0,40.6617,41.0617,40.4903,41.0617,456370.0
2018-12-28 09:30:00,43.37,43.84,43.15,43.7,425668.0,41.2997,41.7473,41.0902,41.614,425668.0
2018-12-28 10:00:00,43.7,43.72,43.08,43.11,243796.0,41.614,41.633,41.0236,41.0521,243796.0
2018-12-28 10:30:00,43.1,43.48,43.07,43.27,176832.0,41.0426,41.4045,41.014,41.2045,176832.0
2018-12-28 11:00:00,43.3,43.44,43.19,43.44,137026.0,41.2331,41.3664,41.1283,41.3664,137026.0
2018-12-28 11:30:00,43.42,43.6,43.38,43.52,198682.0,41.3473,41.5187,41.3093,41.4426,198682.0
2018-12-28 12:00:00,43.55,43.63,43.47,43.59,114252.0,41.4711,41.5473,41.395,41.5092,114252.0
2018-12-28 12:30:00,43.6,43.72,43.54,43.54,118676.0,41.5187,41.633,41.4616,41.4616,118676.0
2018-12-28 13:00:00,43.57,43.65,43.45,43.49,83628.0,41.4902,41.5664,41.3759,41.414,83628.0
2018-12-28 13:30:00,43.51,43.68,43.38,43.62,101136.0,41.433,41.5949,41.3093,41.5378,101136.0
2018-12-28 14:00:00,43.63,43.94,43.62,43.85,100082.0,41.5473,41.8425,41.5378,41.7568,100082.0
2018-12-28 14:30:00,43.85,44.17,43.83,44.17,134550.0,41.7568,42.0615,41.7378,42.0615,134550.0
2018-12-28 15:00:00,44.18,44.2,43.5,43.57,264020.0,42.0711,42.0901,41.4235,41.4902,264020.0
2018-12-28 15:30:00,43.59,43.6,43.28,43.42,483964.0,41.5092,41.5187,41.214,41.3473,483964.0
2018-12-31 09:30:00,43.84,44.07,43.67,43.78,105384.0,41.7473,41.9663,41.5854,41.6902,105384.0
2018-12-31 10:00:00,43.82,43.92,43.5,43.58,90650.0,41.7282,41.8235,41.4235,41.4997,90650.0
2018-12-31 10:30:00,43.58,43.59,43.31,43.34,98646.0,41.4997,41.5092,41.2426,41.2712,98646.0
2018-12-31 11:00:00,43.33,43.47,43.25,43.47,105128.0,41.2616,41.395,41.1855,41.395,105128.0
2018-12-31 11:30:00,43.46,43.48,43.28,43.47,89002.0,41.3854,41.4045,41.214,41.395,89002.0
2018-12-31 12:00:00,43.48,43.58,43.45,43.5,67002.0,41.4045,41.4997,41.3759,41.4235,67002.0
2018-12-31 12:30:00,43.51,43.68,43.48,43.57,71996.0,41.433,41.5949,41.4045,41.4902,71996.0
2018-12-31 13:00:00,43.58,43.7,43.54,43.7,91836.0,41.4997,41.614,41.4616,41.614,91836.0
2018-12-31 13:30:00,43.71,43.71,43.41,43.42,104030.0,41.6235,41.6235,41.3378,41.3473,104030.0
2018-12-31 14:00:00,43.42,43.54,43.34,43.37,116518.0,41.3473,41.4616,41.2712,41.2997,116518.0
2018-12-31 14:30:00,43.36,43.61,43.32,43.47,79518.0,41.2902,41.5283,41.2521,41.395,79518.0
2018-12-31 15:00:00,43.46,43.6,43.45,43.51,205346.0,41.3854,41.5187,41.3759,41.433,205346.0
2018-12-31 15:30:00,43.52,43.66,43.4,43.65,555162.0,41.4426,41.5759,41.3283,41.5664,555162.0
2019-01-02 09:30:00,42.74,43.44,42.66,43.42,264110.0,40.6998,41.3664,40.6236,41.3473,264110.0
2019-01-02 10:00:00,43.41,43.83,43.27,43.75,229802.0,41.3378,41.7378,41.2045,41.6616,229802.0
2019-01-02 10:30:00,43.75,44.06,43.63,43.99,194766.0,41.6616,41.9568,41.5473,41.8901,194766.0
2019-01-02 11:00:00,44.0,44.15,43.92,43.99,214102.0,41.8997,42.0425,41.8235,41.8901,214102.0
2019-01-02 11:30:00,43.98,44.04,43.8,43.8,253892.0,41.8806,41.9377,41.7092,41.7092,253892.0
2019-01-02 12:00:00,43.8,43.89,43.74,43.83,133750.0,41.7092,41.7949,41.6521,41.7378,133750.0
2019-01-02 12:30:00,43.83,44.15,43.83,44.12,87282.0,41.7378,42.0425,41.7378,42.0139,87282.0
2019-01-02 13:00:00,44.11,44.23,44.1,44.13,105258.0,42.0044,42.1187,41.9949,42.0234,105258.0
2019-01-02 13:30:00,44.14,44.27,44.13,44.27,80250.0,42.033,42.1568,42.0234,42.1568,80250.0
2019-01-02 14:00:00,44.27,44.27,44.01,44.17,96858.0,42.1568,42.1568,41.9092,42.0615,96858.0
2019-01-02 14:30:00,44.18,44.27,44.12,44.12,113480.0,42.0711,42.1568,42.0139,42.0139,113480.0
2019-01-02 15:00:00,44.1,44.16,43.85,43.88,198934.0,41.9949,42.052,41.7568,41.7854,198934.0
2019-01-02 15:30:00,43.87,44.02,43.77,43.98,362478.0,41.7759,41.9187,41.6806,41.8806,362478.0
2019-01-03 09:30:00,42.81,43.13,42.04,42.16,439340.0,40.7665,41.0712,40.0332,40.1475,439340.0
2019-01-03 10:00:00,42.13,42.13,41.73,41.95,345466.0,40.1189,40.1189,39.738,39.9475,345466.0
2019-01-03 10:30:00,41.96,42.03,41.58,42.02,234044.0,39.957,40.0237,39.5952,40.0142,234044.0
2019-01-03 11:00:00,42.02,42.22,41.88,42.08,152066.0,40.0142,40.2046,39.8809,40.0713,152066.0
2019-01-03 11:30:00,42.09,42.38,42.01,42.09,204250.0,40.0808,40.357,40.0046,40.0808,204250.0
2019-01-03 12:00:00,42.06,42.15,41.73,41.76,107870.0,40.0523,40.138,39.738,39.7666,107870.0
2019-01-03 12:30:00,41.74,41.96,41.71,41.93,217094.0,39.7475,39.957,39.719,39.9285,217094.0
2019-01-03 13:00:00,41.92,41.92,41.59,41.62,115884.0,39.9189,39.9189,39.6047,39.6333,115884.0
2019-01-03 13:30:00,41.63,41.83,41.54,41.57,96576.0,39.6428,39.8332,39.5571,39.5857,96576.0
2019-01-03 14:00:00,41.56,41.76,41.52,41.74,112280.0,39.5761,39.7666,39.538,39.7475,112280.0
2019-01-03 14:30:00,41.76,41.84,41.44,41.49,135350.0,39.7666,39.8428,39.4619,39.5095,135350.0
2019-01-03 15:00:00,41.49,41.52,41.35,41.42,150552.0,39.5095,39.538,39.3762,39.4428,150552.0
2019-01-03 15:30:00,41.42,41.58,41.27,41.32,578942.0,39.4428,39.5952,39.3,39.3476,578942.0
2019-01-04 09:30:00,42.04,42.34,41.95,42.25,410158.0,40.0332,40.3189,39.9475,40.2332,410158.0
2019-01-04 10:00:00,42.25,42.66,42.13,42.66,282494.0,40.2332,40.6236,40.1189,40.6236,282494.0
2019-01-04 10:30:00,42.66,42.74,42.47,42.74,460268.0,40.6236,40.6998,40.4427,40.6998,460268.0
2019-01-04 11:00:00,42.74,42.88,42.66,42.7,268336.0,40.6998,40.8331,40.6236,40.6617,268336.0
2019-01-04 11:30:00,42.7,42.91,42.63,42.88,228226.0,40.6617,40.8617,40.5951,40.8331,228226.0
2019-01-04 12:00:00,42.89,43.08,42.81,43.02,170728.0,40.8426,41.0236,40.7665,40.9664,170728.0
2019-01-04 12:30:00,43.04,43.13,43.01,43.06,149466.0,40.9855,41.0712,40.9569,41.0045,149466.0
2019-01-04 13:00:00,43.08,43.29,43.08,43.23,219226.0,41.0236,41.2235,41.0236,41.1664,219226.0
2019-01-04 13:30:00,43.24,43.35,43.1,43.16,217020.0,41.1759,41.2807,41.0426,41.0998,217020.0
2019-01-04 14:00:00,43.18,43.4,43.06,43.36,192328.0,41.1188,41.3283,41.0045,41.2902,192328.0
2019-01-04 14:30:00,43.37,43.41,43.09,43.09,270026.0,41.2997,41.3378,41.0331,41.0331,270026.0
2019-01-04 15:00:00,43.08,43.27,43.05,43.08,249438.0,41.0236,41.2045,40.995,41.0236,249438.0
2019-01-04 15:30:00,43.08,43.24,43.06,43.24,512526.0,41.0236,41.1759,41.0045,41.1759,512526.0
2019-01-07 09:30:00,43.46,43.66,43.24,43.49,131738.0,41.3854,41.5759,41.1759,41.414,131738.0
2019-01-07 10:00:00,43.46,43.67,43.38,43.59,163948.0,41.3854,41.5854,41.3093,41.5092,163948.0
2019-01-07 10:30:00,43.6,43.81,43.6,43.74,103230.0,41.5187,41.7187,41.5187,41.6521,103230.0
2019-01-07 11:00:00,43.73,43.88,43.71,43.8,76218.0,41.6425,41.7854,41.6235,41.7092,76218.0
2019-01-07 11:30:00,43.82,44.15,43.74,44.13,98310.0,41.7282,42.0425,41.6521,42.0234,98310.0
2019-01-07 12:00:00,44.14,44.24,44.04,44.23,65762.0,42.033,42.1282,41.9377,42.1187,65762.0
2019-01-07 12:30:00,44.23,44.37,44.2,44.31,82802.0,42.1187,42.252,42.0901,42.1949,82802.0
2019-01-07 13:00:00,44.31,44.43,44.28,44.32,101938.0,42.1949,42.3091,42.1663,42.2044,101938.0
2019-01-07 13:30:00,44.27,44.39,44.18,44.21,128064.0,42.1568,42.271,42.0711,42.0996,128064.0
2019-01-07 14:00:00,44.21,44.33,44.12,44.2,92686.0,42.0996,42.2139,42.0139,42.0901,92686.0
2019-01-07 14:30:00,44.17,44.25,44.02,44.05,139220.0,42.0615,42.1377,41.9187,41.9473,139220.0
2019-01-07 15:00:00,44.05,44.24,44.05,44.2,103104.0,41.9473,42.1282,41.9473,42.0901,103104.0
2019-01-07 15:30:00,44.2,44.22,44.02,44.04,363798.0,42.0901,42.1092,41.9187,41.9377,363798.0
2019-01-08 09:30:00,44.45,44.45,43.81,43.83,209260.0,42.3282,42.3282,41.7187,41.7378,209260.0
2019-01-08 10:00:00,43.84,43.95,43.46,43.52,285186.0,41.7473,41.852,41.3854,41.4426,285186.0
2019-01-08 10:30:00,43.52,43.59,43.28,43.37,187394.0,41.4426,41.5092,41.214,41.2997,187394.0
2019-01-08 11:00:00,43.35,43.57,43.34,43.38,153128.0,41.2807,41.4902,41.2712,41.3093,153128.0
2019-01-08 11:30:00,43.35,43.46,43.24,43.44,104230.0,41.2807,41.3854,41.1759,41.3664,104230.0
2019-01-08 12:00:00,43.44,43.65,43.43,43.6,206946.0,41.3664,41.5664,41.3569,41.5187,206946.0
2019-01-08 12:30:00,43.59,43.62,43.34,43.38,81148.0,41.5092,41.5378,41.2712,41.3093,81148.0
2019-01-08 13:00:00,43.4,43.54,43.35,43.52,50496.0,41.3283,41.4616,41.2807,41.4426,50496.0
2019-01-08 13:30:00,43.52,43.66,43.44,43.6,68792.0,41.4426,41.5759,41.3664,41.5187,68792.0
2019-01-08 14:00:00,43.59,43.66,43.58,43.62,34500.0,41.5092,41.5759,41.4997,41.5378,34500.0
2019-01-08 14:30:00,43.61,43.75,43.61,43.68,53000.0,41.5283,41.6616,41.5283,41.5949,53000.0
2019-01-08 15:00:00,43.68,43.77,43.56,43.77,81576.0,41.5949,41.6806,41.4807,41.6806,81576.0
2019-01-08 15:30:00,43.77,43.85,43.72,43.83,256364.0,41.6806,41.7568,41.633,41.7378,256364.0
2019-01-09 09:30:00,44.31,45.15,44.31,45.06,437764.0,42.1949,42.9948,42.1949,42.9091,437764.0
2019-01-09 10:00:00,45.07,45.1,44.74,44.95,349156.0,42.9186,42.9471,42.6043,42.8043,349156.0
2019-01-09 10:30:00,44.91,44.91,44.51,44.65,188648.0,42.7662,42.7662,42.3853,42.5186,188648.0
2019-01-09 11:00:00,44.63,44.96,44.63,44.93,173384.0,42.4996,42.8138,42.4996,42.7853,173384.0
2019-01-09 11:30:00,44.94,45.07,44.79,44.95,134998.0,42.7948,42.9186,42.6519,42.8043,134998.0
2019-01-09 12:00:00,44.97,45.13,44.96,45.1,152226.0,42.8234,42.9757,42.8138,42.9471,152226.0
2019-01-09 12:30:00,45.1,45.15,44.93,45.09,223290.0,42.9471,42.9948,42.7853,42.9376,223290.0
2019-01-09 13:00:00,45.09,45.18,45.02,45.02,135168.0,42.9376,43.0233,42.871,42.871,135168.0
2019-01-09 13:30:00,45.06,45.06,44.9,44.98,77556.0,42.9091,42.9091,42.7567,42.8329,77556.0
2019-01-09 14:00:00,44.97,45.1,44.74,44.83,118996.0,42.8234,42.9471,42.6043,42.69,118996.0
2019-01-09 14:30:00,44.83,45.02,44.77,45.0,135668.0,42.69,42.871,42.6329,42.8519,135668.0
2019-01-09 15:00:00,44.98,45.07,44.97,45.04,287640.0,42.8329,42.9186,42.8234,42.89,287640.0
2019-01-09 15:30:00,45.02,45.03,44.81,44.94,533756.0,42.871,42.8805,42.671,42.7948,533756.0
2019-01-10 09:30:00,44.63,44.68,44.48,44.68,229978.0,42.4996,42.5472,42.3567,42.5472,229978.0
2019-01-10 10:00:00,44.69,45.0,44.69,44.98,133020.0,42.5567,42.8519,42.5567,42.8329,133020.0
2019-01-10 10:30:00,44.99,45.16,44.93,45.13,146814.0,42.8424,43.0043,42.7853,42.9757,146814.0
2019-01-10 11:00:00,45.11,45.21,44.94,44.95,75726.0,42.9567,43.0519,42.7948,42.8043,75726.0
2019-01-10 11:30:00,44.95,45.16,44.93,45.16,61630.0,42.8043,43.0043,42.7853,43.0043,61630.0
2019-01-10 12:00:00,45.14,45.22,45.04,45.14,65656.0,42.9852,43.0614,42.89,42.9852,65656.0
2019-01-10 12:30:00,45.14,45.32,45.13,45.27,129946.0,42.9852,43.1566,42.9757,43.109,129946.0
2019-01-10 13:00:00,45.24,45.26,44.97,45.06,101334.0,43.0805,43.0995,42.8234,42.9091,101334.0
2019-01-10 13:30:00,45.06,45.08,44.86,44.98,62658.0,42.9091,42.9281,42.7186,42.8329,62658.0
2019-01-10 14:00:00,45.01,45.32,45.01,45.25,119516.0,42.8614,43.1566,42.8614,43.09,119516.0
2019-01-10 14:30:00,45.26,45.3,45.18,45.29,127356.0,43.0995,43.1376,43.0233,43.1281,127356.0
2019-01-10 15:00:00,45.28,45.38,45.23,45.35,143108.0,43.1186,43.2138,43.0709,43.1852,143108.0
2019-01-10 15:30:00,45.34,45.45,45.3,45.4,268474.0,43.1757,43.2804,43.1376,43.2328,268474.0
2019-01-11 09:30:00,45.13,45.41,45.02,45.41,66182.0,42.9757,43.2423,42.871,43.2423,66182.0
2019-01-11 10:00:00,45.4,45.6,45.38,45.4,90382.0,43.2328,43.4233,43.2138,43.2328,90382.0
2019-01-11 10:30:00,45.39,45.66,45.37,45.66,94750.0,43.2233,43.4804,43.2043,43.4804,94750.0
2019-01-11 11:00:00,45.69,45.71,45.51,45.54,53940.0,43.509,43.528,43.3376,43.3661,53940.0
2019-01-11 11:30:00,45.51,45.67,45.5,45.67,47642.0,43.3376,43.4899,43.3281,43.4899,47642.0
2019-01-11 12:00:00,45.69,46.0,45.66,45.99,111324.0,43.509,43.8042,43.4804,43.7947,111324.0
2019-01-11 12:30:00,45.98,46.16,45.97,46.16,69056.0,43.7851,43.9565,43.7756,43.9565,69056.0
2019-01-11 13:00:00,46.14,46.15,45.79,45.85,36866.0,43.9375,43.947,43.6042,43.6613,36866.0
2019-01-11 13:30:00,45.85,45.91,45.81,45.89,110888.0,43.6613,43.7185,43.6233,43.6994,110888.0
2019-01-11 14:00:00,45.88,45.93,45.81,45.84,92770.0,43.6899,43.7375,43.6233,43.6518,92770.0
2019-01-11 14:30:00,45.83,45.85,45.69,45.7,77760.0,43.6423,43.6613,43.509,43.5185,77760.0
2019-01-11 15:00:00,45.7,45.85,45.7,45.74,122090.0,43.5185,43.6613,43.5185,43.5566,122090.0
2019-01-11 15:30:00,45.74,45.83,45.72,45.77,462426.0,43.5566,43.6423,43.5376,43.5852,462426.0
2019-01-14 09:30:00,45.21,45.25,44.83,44.85,201682.0,43.0519,43.09,42.69,42.7091,201682.0
2019-01-14 10:00:00,44.86,45.19,44.84,45.15,135566.0,42.7186,43.0329,42.6996,42.9948,135566.0
2019-01-14 10:30:00,45.17,45.24,45.01,45.09,111882.0,43.0138,43.0805,42.8614,42.9376,111882.0
2019-01-14 11:00:00,45.08,45.12,44.93,45.07,184954.0,42.9281,42.9662,42.7853,42.9186,184954.0
2019-01-14 11:30:00,45.07,45.27,45.05,45.15,68110.0,42.9186,43.109,42.8995,42.9948,68110.0
2019-01-14 12:00:00,45.16,45.32,45.12,45.26,38406.0,43.0043,43.1566,42.9662,43.0995,38406.0
2019-01-14 12:30:00,45.27,45.31,45.22,45.23,44132.0,43.109,43.1471,43.0614,43.0709,44132.0
2019-01-14 13:00:00,45.22,45.3,45.17,45.26,27834.0,43.0614,43.1376,43.0138,43.0995,27834.0
2019-01-14 13:30:00,45.27,45.31,45.23,45.24,51716.0,43.109,43.1471,43.0709,43.0805,51716.0
2019-01-14 14:00:00,45.23,45.23,45.05,45.08,90504.0,43.0709,43.0709,42.8995,42.9281,90504.0
2019-01-14 14:30:00,45.08,45.17,45.07,45.14,72146.0,42.9281,43.0138,42.9186,42.9852,72146.0
2019-01-14 15:00:00,45.14,45.21,45.11,45.15,69942.0,42.9852,43.0519,42.9567,42.9948,69942.0
2019-01-14 15:30:00,45.15,45.18,44.99,44.99,206894.0,42.9948,43.0233,42.8424,42.8424,206894.0
2019-01-15 09:30:00,45.31,45.66,45.3,45.43,291098.0,43.1471,43.4804,43.1376,43.2614,291098.0
2019-01-15 10:00:00,45.42,45.61,45.21,45.29,184254.0,43.2519,43.4328,43.0519,43.1281,184254.0
2019-01-15 10:30:00,45.32,45.36,45.22,45.24,119694.0,43.1566,43.1947,43.0614,43.0805,119694.0
2019-01-15 11:00:00,45.26,45.26,45.1,45.13,80732.0,43.0995,43.0995,42.9471,42.9757,80732.0
2019-01-15 11:30:00,45.13,45.31,45.1,45.29,126568.0,42.9757,43.1471,42.9471,43.1281,126568.0
2019-01-15 12:00:00,45.29,45.42,45.29,45.34,88520.0,43.1281,43.2519,43.1281,43.1757,88520.0
2019-01-15 12:30:00,45.35,45.36,45.24,45.27,98826.0,43.1852,43.1947,43.0805,43.109,98826.0
2019-01-15 13:00:00,45.25,45.28,45.2,45.2,62686.0,43.09,43.1186,43.0424,43.0424,62686.0
2019-01-15 13:30:00,45.2,45.27,45.17,45.17,39342.0,43.0424,43.109,43.0138,43.0138,39342.0
2019-01-15 14:00:00,45.17,45.27,45.01,45.02,138842.0,43.0138,43.109,42.8614,42.871,138842.0
2019-01-15 14:30:00,44.98,45.11,44.91,45.1,187444.0,42.8329,42.9567,42.7662,42.9471,187444.0
2019-01-15 15:00:00,45.1,45.14,45.05,45.11,202550.0,42.9471,42.9852,42.8995,42.9567,202550.0
2019-01-15 15:30:00,45.09,45.17,45.08,45.12,371520.0,42.9376,43.0138,42.9281,42.9662,371520.0
2019-01-16 09:30:00,45.22,45.47,45.0,45.42,291360.0,43.0614,43.2995,42.8519,43.2519,291360.0
2019-01-16 10:00:00,45.42,45.45,45.21,45.24,177522.0,43.2519,43.2804,43.0519,43.0805,177522.0
2019-01-16 10:30:00,45.24,45.26,45.07,45.24,153534.0,43.0805,43.0995,42.9186,43.0805,153534.0
2019-01-16 11:00:00,45.24,45.32,45.08,45.24,148424.0,43.0805,43.1566,42.9281,43.0805,148424.0
2019-01-16 11:30:00,45.26,45.33,45.06,45.09,89122.0,43.0995,43.1662,42.9091,42.9376,89122.0
2019-01-16 12:00:00,45.1,45.15,44.97,45.03,127804.0,42.9471,42.9948,42.8234,42.8805,127804.0
2019-01-16 12:30:00,45.04,45.09,44.95,45.04,87330.0,42.89,42.9376,42.8043,42.89,87330.0
2019-01-16 13:00:00,45.03,45.03,44.94,44.99,44664.0,42.8805,42.8805,42.7948,42.8424,44664.0
2019-01-16 13:30:00,44.97,45.03,44.95,44.99,46368.0,42.8234,42.8805,42.8043,42.8424,46368.0
2019-01-16 14:00:00,45.02,45.04,44.97,45.03,76752.0,42.871,42.89,42.8234,42.8805,76752.0
2019-01-16 14:30:00,45.03,45.11,44.91,44.91,133128.0,42.8805,42.9567,42.7662,42.7662,133128.0
2019-01-16 15:00:00,44.91,45.04,44.88,45.01,181344.0,42.7662,42.89,42.7376,42.8614,181344.0
2019-01-16 15:30:00,45.01,45.01,44.74,44.76,471654.0,42.8614,42.8614,42.6043,42.6234,471654.0
2019-01-17 09:30:00,44.46,44.67,44.21,44.63,201418.0,42.3377,42.5377,42.0996,42.4996,201418.0
2019-01-17 10:00:00,44.63,44.74,44.55,44.69,148480.0,42.4996,42.6043,42.4234,42.5567,148480.0
2019-01-17 10:30:00,44.69,44.82,44.56,44.82,153370.0,42.5567,42.6805,42.4329,42.6805,153370.0
2019-01-17 11:00:00,44.83,44.91,44.71,44.77,126060.0,42.69,42.7662,42.5758,42.6329,126060.0
2019-01-17 11:30:00,44.76,44.85,44.73,44.77,78356.0,42.6234,42.7091,42.5948,42.6329,78356.0
2019-01-17 12:00:00,44.77,44.88,44.75,44.81,104074.0,42.6329,42.7376,42.6139,42.671,104074.0
2019-01-17 12:30:00,44.83,44.84,44.76,44.79,82742.0,42.69,42.6996,42.6234,42.6519,82742.0
2019-01-17 13:00:00,44.79,44.93,44.79,44.88,53532.0,42.6519,42.7853,42.6519,42.7376,53532.0
2019-01-17 13:30:00,44.88,44.88,44.77,44.84,30362.0,42.7376,42.7376,42.6329,42.6996,30362.0
2019-01-17 14:00:00,44.84,44.87,44.77,44.8,47958.0,42.6996,42.7281,42.6329,42.6615,47958.0
2019-01-17 14:30:00,44.83,45.56,44.77,45.2,509432.0,42.69,43.3852,42.6329,43.0424,509432.0
2019-01-17 15:00:00,45.22,45.31,45.06,45.31,237940.0,43.0614,43.1471,42.9091,43.1471,237940.0
2019-01-17 15:30:00,45.3,45.38,45.21,45.32,349982.0,43.1376,43.2138,43.0519,43.1566,349982.0
2019-01-18 09:30:00,45.73,45.76,45.52,45.72,141136.0,43.5471,43.5756,43.3471,43.5376,141136.0
2019-01-18 10:00:00,45.73,46.17,45.62,46.09,318522.0,43.5471,43.9661,43.4423,43.8899,318522.0
2019-01-18 10:30:00,46.09,46.48,46.08,46.47,217914.0,43.8899,44.2613,43.8804,44.2517,217914.0
2019-01-18 11:00:00,46.48,46.6,46.43,46.57,259870.0,44.2613,44.3755,44.2137,44.347,259870.0
2019-01-18 11:30:00,46.55,46.61,46.46,46.6,176530.0,44.3279,44.3851,44.2422,44.3755,176530.0
2019-01-18 12:00:00,46.6,46.66,46.52,46.62,133452.0,44.3755,44.4327,44.2994,44.3946,133452.0
2019-01-18 12:30:00,46.62,46.62,46.48,46.53,111430.0,44.3946,44.3946,44.2613,44.3089,111430.0
2019-01-18 13:00:00,46.52,46.52,46.38,46.41,86500.0,44.2994,44.2994,44.166,44.1946,86500.0
2019-01-18 13:30:00,46.42,46.48,46.36,46.48,73600.0,44.2041,44.2613,44.147,44.2613,73600.0
2019-01-18 14:00:00,46.49,46.51,46.3,46.34,88778.0,44.2708,44.2898,44.0899,44.128,88778.0
2019-01-18 14:30:00,46.33,46.35,46.25,46.33,120016.0,44.1184,44.1375,44.0423,44.1184,120016.0
2019-01-18 15:00:00,46.34,46.37,46.27,46.33,106872.0,44.128,44.1565,44.0613,44.1184,106872.0
2019-01-18 15:30:00,46.35,46.41,46.26,46.4,584882.0,44.1375,44.1946,44.0518,44.1851,584882.0
2019-01-22 09:30:00,46.01,46.02,45.32,45.5,247738.0,43.8137,43.8232,43.1566,43.3281,247738.0
2019-01-22 10:00:00,45.51,45.52,45.18,45.31,216850.0,43.3376,43.3471,43.0233,43.1471,216850.0
2019-01-22 10:30:00,45.32,45.47,45.24,45.34,163128.0,43.1566,43.2995,43.0805,43.1757,163128.0
2019-01-22 11:00:00,45.32,45.45,45.29,45.38,94436.0,43.1566,43.2804,43.1281,43.2138,94436.0
2019-01-22 11:30:00,45.37,45.42,45.15,45.18,118164.0,43.2043,43.2519,42.9948,43.0233,118164.0
2019-01-22 12:00:00,45.2,45.24,45.1,45.14,95414.0,43.0424,43.0805,42.9471,42.9852,95414.0
2019-01-22 12:30:00,45.15,45.22,45.12,45.14,54262.0,42.9948,43.0614,42.9662,42.9852,54262.0
2019-01-22 13:00:00,45.12,45.12,44.85,44.94,196202.0,42.9662,42.9662,42.7091,42.7948,196202.0
2019-01-22 13:30:00,44.93,45.1,44.93,45.06,108674.0,42.7853,42.9471,42.7853,42.9091,108674.0
2019-01-22 14:00:00,45.04,45.1,44.94,44.95,107778.0,42.89,42.9471,42.7948,42.8043,107778.0
2019-01-22 14:30:00,44.94,44.97,44.79,44.89,164122.0,42.7948,42.8234,42.6519,42.7472,164122.0
2019-01-22 15:00:00,44.88,44.98,44.77,44.95,201696.0,42.7376,42.8329,42.6329,42.8043,201696.0
2019-01-22 15:30:00,44.94,45.13,44.83,45.1,554602.0,42.7948,42.9757,42.69,42.9471,554602.0
2019-01-23 09:30:00,45.41,45.59,45.23,45.53,301968.0,43.2423,43.4138,43.0709,43.3566,301968.0
2019-01-23 10:00:00,45.56,45.59,45.19,45.19,225874.0,43.3852,43.4138,43.0329,43.0329,225874.0
2019-01-23 10:30:00,45.2,45.29,45.08,45.1,118496.0,43.0424,43.1281,42.9281,42.9471,118496.0
2019-01-23 11:00:00,45.1,45.22,44.84,44.9,239650.0,42.9471,43.0614,42.6996,42.7567,239650.0
2019-01-23 11:30:00,44.9,44.94,44.52,44.6,156854.0,42.7567,42.7948,42.3948,42.471,156854.0
2019-01-23 12:00:00,44.62,44.72,44.49,44.67,144570.0,42.4901,42.5853,42.3663,42.5377,144570.0
2019-01-23 12:30:00,44.67,44.83,44.62,44.75,72612.0,42.5377,42.69,42.4901,42.6139,72612.0
2019-01-23 13:00:00,44.74,44.82,44.6,44.75,72090.0,42.6043,42.6805,42.471,42.6139,72090.0
2019-01-23 13:30:00,44.75,44.87,44.75,44.8,117796.0,42.6139,42.7281,42.6139,42.6615,117796.0
2019-01-23 14:00:00,44.81,44.93,44.76,44.83,75976.0,42.671,42.7853,42.6234,42.69,75976.0
2019-01-23 14:30:00,44.84,44.84,44.64,44.71,186654.0,42.6996,42.6996,42.5091,42.5758,186654.0
2019-01-23 15:00:00,44.7,44.91,44.7,44.87,147142.0,42.5662,42.7662,42.5662,42.7281,147142.0
2019-01-23 15:30:00,44.88,44.92,44.82,44.9,246070.0,42.7376,42.7757,42.6805,42.7567,246070.0
2019-01-24 09:30:00,46.07,47.34,46.07,47.32,853054.0,43.8708,45.0802,43.8708,45.0612,853054.0
2019-01-24 10:00:00,47.29,47.66,47.18,47.63,498570.0,45.0326,45.3849,44.9279,45.3564,498570.0
2019-01-24 10:30:00,47.63,47.67,47.19,47.33,542512.0,45.3564,45.3945,44.9374,45.0707,542512.0
2019-01-24 11:00:00,47.32,47.56,47.25,47.55,321566.0,45.0612,45.2897,44.9945,45.2802,321566.0
2019-01-24 11:30:00,47.56,47.71,47.49,47.69,335480.0,45.2897,45.4326,45.2231,45.4135,335480.0
2019-01-24 12:00:00,47.68,47.74,47.59,47.65,213770.0,45.404,45.4611,45.3183,45.3754,213770.0
2019-01-24 12:30:00,47.65,47.74,47.46,47.55,207586.0,45.3754,45.4611,45.1945,45.2802,207586.0
2019-01-24 13:00:00,47.54,47.55,47.2,47.26,149870.0,45.2707,45.2802,44.9469,45.004,149870.0
2019-01-24 13:30:00,47.24,47.43,47.24,47.4,160828.0,44.985,45.1659,44.985,45.1374,160828.0
2019-01-24 14:00:00,47.41,47.59,47.37,47.59,155470.0,45.1469,45.3183,45.1088,45.3183,155470.0
2019-01-24 14:30:00,47.59,47.63,47.5,47.62,152078.0,45.3183,45.3564,45.2326,45.3469,152078.0
2019-01-24 15:00:00,47.62,47.7,47.58,47.58,163928.0,45.3469,45.423,45.3088,45.3088,163928.0
2019-01-24 15:30:00,47.59,47.63,47.52,47.56,368174.0,45.3183,45.3564,45.2516,45.2897,368174.0
2019-01-25 09:30:00,47.73,47.89,47.38,47.78,594804.0,45.4516,45.604,45.1183,45.4992,594804.0
2019-01-25 10:00:00,47.8,48.08,47.75,47.89,222204.0,45.5183,45.7849,45.4706,45.604,222204.0
2019-01-25 10:30:00,47.9,48.04,47.9,48.02,268098.0,45.6135,45.7468,45.6135,45.7278,268098.0
2019-01-25 11:00:00,48.03,48.06,47.9,47.98,125098.0,45.7373,45.7659,45.6135,45.6897,125098.0
2019-01-25 11:30:00,47.97,48.19,47.97,48.13,157340.0,45.6801,45.8896,45.6801,45.8325,157340.0
2019-01-25 12:00:00,48.15,48.41,48.07,48.36,132862.0,45.8516,46.0991,45.7754,46.0515,132862.0
2019-01-25 12:30:00,48.36,48.48,48.27,48.47,221292.0,46.0515,46.1658,45.9658,46.1563,221292.0
2019-01-25 13:00:00,48.49,48.6,48.43,48.57,241508.0,46.1753,46.2801,46.1182,46.2515,241508.0
2019-01-25 13:30:00,48.58,48.63,48.5,48.55,156344.0,46.261,46.3086,46.1848,46.2325,156344.0
2019-01-25 14:00:00,48.55,48.62,48.35,48.39,241060.0,46.2325,46.2991,46.042,46.0801,241060.0
2019-01-25 14:30:00,48.38,48.55,48.35,48.49,164156.0,46.0706,46.2325,46.042,46.1753,164156.0
2019-01-25 15:00:00,48.49,48.53,48.41,48.46,152236.0,46.1753,46.2134,46.0991,46.1468,152236.0
2019-01-25 15:30:00,48.46,48.49,48.38,48.45,517330.0,46.1468,46.1753,46.0706,46.1372,517330.0
2019-01-28 09:30:00,46.58,47.38,46.58,47.35,430336.0,44.3565,45.1183,44.3565,45.0897,430336.0
2019-01-28 10:00:00,47.35,47.7,47.22,47.68,158678.0,45.0897,45.423,44.9659,45.404,158678.0
2019-01-28 10:30:00,47.67,47.86,47.65,47.68,189192.0,45.3945,45.5754,45.3754,45.404,189192.0
2019-01-28 11:00:00,47.65,47.77,47.61,47.63,128352.0,45.3754,45.4897,45.3373,45.3564,128352.0
2019-01-28 11:30:00,47.65,47.68,47.32,47.32,209756.0,45.3754,45.404,45.0612,45.0612,209756.0
2019-01-28 12:00:00,47.31,47.54,47.28,47.51,156874.0,45.0517,45.2707,45.0231,45.2421,156874.0
2019-01-28 12:30:00,47.52,47.54,47.33,47.35,106214.0,45.2516,45.2707,45.0707,45.0897,106214.0
2019-01-28 13:00:00,47.34,47.46,47.27,47.38,72800.0,45.0802,45.1945,45.0136,45.1183,72800.0
2019-01-28 13:30:00,47.39,47.48,47.37,47.44,54892.0,45.1278,45.2135,45.1088,45.1754,54892.0
2019-01-28 14:00:00,47.46,47.48,47.31,47.4,83704.0,45.1945,45.2135,45.0517,45.1374,83704.0
2019-01-28 14:30:00,47.4,47.56,47.38,47.45,139486.0,45.1374,45.2897,45.1183,45.185,139486.0
2019-01-28 15:00:00,47.45,47.59,47.41,47.54,115128.0,45.185,45.3183,45.1469,45.2707,115128.0
2019-01-28 15:30:00,47.54,47.58,47.47,47.54,273048.0,45.2707,45.3088,45.204,45.2707,273048.0
2019-01-29 09:30:00,47.6,47.73,47.16,47.23,175780.0,45.3278,45.4516,44.9088,44.9755,175780.0
2019-01-29 10:00:00,47.27,47.42,47.17,47.42,114390.0,45.0136,45.1564,44.9183,45.1564,114390.0
2019-01-29 10:30:00,47.44,47.44,46.85,46.94,128842.0,45.1754,45.1754,44.6136,44.6993,128842.0
2019-01-29 11:00:00,46.93,47.06,46.88,46.98,145086.0,44.6898,44.8136,44.6422,44.7374,145086.0
2019-01-29 11:30:00,46.99,47.1,46.92,46.92,84304.0,44.7469,44.8517,44.6803,44.6803,84304.0
2019-01-29 12:00:00,46.92,47.06,46.85,47.0,244222.0,44.6803,44.8136,44.6136,44.7564,244222.0
2019-01-29 12:30:00,46.99,47.07,46.94,47.01,65210.0,44.7469,44.8231,44.6993,44.766,65210.0
2019-01-29 13:00:00,46.99,47.02,46.94,47.01,62204.0,44.7469,44.7755,44.6993,44.766,62204.0
2019-01-29 13:30:00,47.01,47.04,46.92,47.02,69010.0,44.766,44.7945,44.6803,44.7755,69010.0
2019-01-29 14:00:00,47.02,47.02,46.91,46.96,51578.0,44.7755,44.7755,44.6707,44.7184,51578.0
2019-01-29 14:30:00,46.95,46.97,46.84,46.86,72642.0,44.7088,44.7279,44.6041,44.6231,72642.0
2019-01-29 15:00:00,46.87,47.0,46.84,46.99,155794.0,44.6327,44.7564,44.6041,44.7469,155794.0
2019-01-29 15:30:00,46.99,47.05,46.87,46.91,305120.0,44.7469,44.8041,44.6327,44.6707,305120.0
2019-01-30 09:30:00,47.69,47.89,47.37,47.41,314578.0,45.4135,45.604,45.1088,45.1469,314578.0
2019-01-30 10:00:00,47.4,47.56,47.23,47.54,119628.0,45.1374,45.2897,44.9755,45.2707,119628.0
2019-01-30 10:30:00,47.54,47.67,47.46,47.49,102952.0,45.2707,45.3945,45.1945,45.2231,102952.0
2019-01-30 11:00:00,47.49,47.67,47.33,47.34,94708.0,45.2231,45.3945,45.0707,45.0802,94708.0
2019-01-30 11:30:00,47.34,47.52,47.32,47.49,54388.0,45.0802,45.2516,45.0612,45.2231,54388.0
2019-01-30 12:00:00,47.5,47.7,47.48,47.68,59352.0,45.2326,45.423,45.2135,45.404,59352.0
2019-01-30 12:30:00,47.68,47.76,47.66,47.72,88584.0,45.404,45.4802,45.3849,45.4421,88584.0
2019-01-30 13:00:00,47.72,47.75,47.69,47.71,46196.0,45.4421,45.4706,45.4135,45.4326,46196.0
2019-01-30 13:30:00,47.72,47.84,47.71,47.77,184232.0,45.4421,45.5564,45.4326,45.4897,184232.0
2019-01-30 14:00:00,47.79,48.34,47.79,48.19,216354.0,45.5087,46.0325,45.5087,45.8896,216354.0
2019-01-30 14:30:00,48.18,48.49,48.17,48.48,149326.0,45.8801,46.1753,45.8706,46.1658,149326.0
2019-01-30 15:00:00,48.47,48.49,48.27,48.4,144158.0,46.1563,46.1753,45.9658,46.0896,144158.0
2019-01-30 15:30:00,48.37,48.39,48.24,48.34,363334.0,46.0611,46.0801,45.9373,46.0325,363334.0
2019-01-31 09:30:00,48.13,48.23,47.77,48.11,163812.0,45.8325,45.9277,45.4897,45.8135,163812.0
2019-01-31 10:00:00,48.12,48.28,48.05,48.17,130764.0,45.823,45.9753,45.7563,45.8706,130764.0
2019-01-31 10:30:00,48.19,48.27,48.16,48.24,93010.0,45.8896,45.9658,45.8611,45.9373,93010.0
2019-01-31 11:00:00,48.21,48.38,48.21,48.31,109442.0,45.9087,46.0706,45.9087,46.0039,109442.0
2019-01-31 11:30:00,48.3,48.6,48.28,48.55,97832.0,45.9944,46.2801,45.9753,46.2325,97832.0
2019-01-31 12:00:00,48.55,48.6,48.46,48.57,92360.0,46.2325,46.2801,46.1468,46.2515,92360.0
2019-01-31 12:30:00,48.57,48.65,48.43,48.48,82616.0,46.2515,46.3277,46.1182,46.1658,82616.0
2019-01-31 13:00:00,48.46,48.55,48.43,48.44,132034.0,46.1468,46.2325,46.1182,46.1277,132034.0
2019-01-31 13:30:00,48.45,48.47,48.33,48.46,89862.0,46.1372,46.1563,46.023,46.1468,89862.0
2019-01-31 14:00:00,48.47,48.49,48.29,48.39,87382.0,46.1563,46.1753,45.9849,46.0801,87382.0
2019-01-31 14:30:00,48.38,48.38,48.28,48.33,79100.0,46.0706,46.0706,45.9753,46.023,79100.0
2019-01-31 15:00:00,48.32,48.32,48.05,48.1,96112.0,46.0134,46.0134,45.7563,45.8039,96112.0
2019-01-31 15:30:00,48.12,48.32,48.1,48.3,398512.0,45.823,46.0134,45.8039,45.9944,398512.0
2019-02-01 09:30:00,48.42,48.71,48.35,48.47,218122.0,46.1087,46.3848,46.042,46.1563,218122.0
2019-02-01 10:00:00,48.46,48.96,48.46,48.9,151614.0,46.1468,46.6229,46.1468,46.5658,151614.0
2019-02-01 10:30:00,48.91,49.06,48.73,48.75,136310.0,46.5753,46.7181,46.4039,46.4229,136310.0
2019-02-01 11:00:00,48.77,48.97,48.69,48.95,133658.0,46.442,46.6324,46.3658,46.6134,133658.0
2019-02-01 11:30:00,48.95,49.12,48.93,49.1,103342.0,46.6134,46.7753,46.5943,46.7562,103342.0
2019-02-01 12:00:00,49.1,49.11,48.94,49.02,100216.0,46.7562,46.7657,46.6038,46.68,100216.0
2019-02-01 12:30:00,49.01,49.01,48.83,48.87,136838.0,46.6705,46.6705,46.4991,46.5372,136838.0
2019-02-01 13:00:00,48.88,48.99,48.84,48.95,127036.0,46.5467,46.6515,46.5086,46.6134,127036.0
2019-02-01 13:30:00,48.94,48.99,48.85,48.94,54620.0,46.6038,46.6515,46.5181,46.6038,54620.0
2019-02-01 14:00:00,48.94,48.94,48.74,48.77,89346.0,46.6038,46.6038,46.4134,46.442,89346.0
2019-02-01 14:30:00,48.77,48.82,48.7,48.73,81748.0,46.442,46.4896,46.3753,46.4039,81748.0
2019-02-01 15:00:00,48.72,48.83,48.71,48.83,131582.0,46.3943,46.4991,46.3848,46.4991,131582.0
2019-02-01 15:30:00,48.83,48.92,48.78,48.91,214428.0,46.4991,46.5848,46.4515,46.5753,214428.0
2019-02-04 09:30:00,48.88,48.88,48.49,48.74,160690.0,46.5467,46.5467,46.1753,46.4134,160690.0
2019-02-04 10:00:00,48.74,48.88,48.66,48.74,118390.0,46.4134,46.5467,46.3372,46.4134,118390.0
2019-02-04 10:30:00,48.72,48.9,48.71,48.8,81372.0,46.3943,46.5658,46.3848,46.4705,81372.0
2019-02-04 11:00:00,48.8,48.93,48.8,48.9,82526.0,46.4705,46.5943,46.4705,46.5658,82526.0
2019-02-04 11:30:00,48.91,49.01,48.89,48.99,57366.0,46.5753,46.6705,46.5562,46.6515,57366.0
2019-02-04 12:00:00,49.02,49.1,48.99,49.05,77620.0,46.68,46.7562,46.6515,46.7086,77620.0
2019-02-04 12:30:00,49.04,49.05,48.93,48.95,53106.0,46.6991,46.7086,46.5943,46.6134,53106.0
2019-02-04 13:00:00,48.93,49.01,48.92,48.94,89848.0,46.5943,46.6705,46.5848,46.6038,89848.0
2019-02-04 13:30:00,48.93,49.1,48.92,49.09,114270.0,46.5943,46.7562,46.5848,46.7467,114270.0
2019-02-04 14:00:00,49.09,49.13,49.08,49.09,77068.0,46.7467,46.7848,46.7372,46.7467,77068.0
2019-02-04 14:30:00,49.08,49.12,49.04,49.05,85796.0,46.7372,46.7753,46.6991,46.7086,85796.0
2019-02-04 15:00:00,49.05,49.13,49.04,49.09,72060.0,46.7086,46.7848,46.6991,46.7467,72060.0
2019-02-04 15:30:00,49.09,49.15,49.03,49.15,236766.0,46.7467,46.8038,46.6895,46.8038,236766.0
2019-02-05 09:30:00,49.13,49.52,49.01,49.33,434608.0,46.7848,47.1562,46.6705,46.9752,434608.0
2019-02-05 10:00:00,49.32,49.4,49.19,49.39,258262.0,46.9657,47.0419,46.8419,47.0324,258262.0
2019-02-05 10:30:00,49.4,49.53,49.38,49.53,142214.0,47.0419,47.1657,47.0228,47.1657,142214.0
2019-02-05 11:00:00,49.54,49.6,49.34,49.35,191090.0,47.1752,47.2323,46.9847,46.9943,191090.0
2019-02-05 11:30:00,49.35,49.41,49.33,49.38,293432.0,46.9943,47.0514,46.9752,47.0228,293432.0
2019-02-05 12:00:00,49.38,49.42,49.24,49.27,159514.0,47.0228,47.0609,46.8895,46.9181,159514.0
2019-02-05 12:30:00,49.26,49.26,49.07,49.1,243940.0,46.9086,46.9086,46.7276,46.7562,243940.0
2019-02-05 13:00:00,49.1,49.22,49.1,49.22,93944.0,46.7562,46.8705,46.7562,46.8705,93944.0
2019-02-05 13:30:00,49.23,49.38,49.2,49.38,62914.0,46.88,47.0228,46.8514,47.0228,62914.0
2019-02-05 14:00:00,49.38,49.52,49.38,49.41,136628.0,47.0228,47.1562,47.0228,47.0514,136628.0
2019-02-05 14:30:00,49.41,49.49,49.37,49.48,112668.0,47.0514,47.1276,47.0133,47.1181,112668.0
2019-02-05 15:00:00,49.47,49.51,49.41,49.48,74890.0,47.1085,47.1466,47.0514,47.1181,74890.0
2019-02-05 15:30:00,49.49,49.5,49.37,49.42,260338.0,47.1276,47.1371,47.0133,47.0609,260338.0
2019-02-06 09:30:00,50.09,50.96,50.02,50.93,475156.0,47.6989,48.5274,47.6323,48.4989,475156.0
2019-02-06 10:00:00,50.92,50.92,50.45,50.63,326488.0,48.4893,48.4893,48.0418,48.2132,326488.0
2019-02-06 10:30:00,50.64,50.9,50.54,50.86,258950.0,48.2227,48.4703,48.1275,48.4322,258950.0
2019-02-06 11:00:00,50.87,50.98,50.63,50.72,274386.0,48.4417,48.5465,48.2132,48.2989,274386.0
2019-02-06 11:30:00,50.72,50.92,50.72,50.84,162372.0,48.2989,48.4893,48.2989,48.4131,162372.0
2019-02-06 12:00:00,50.84,50.86,50.65,50.72,160444.0,48.4131,48.4322,48.2322,48.2989,160444.0
2019-02-06 12:30:00,50.73,50.8,50.67,50.8,72056.0,48.3084,48.3751,48.2513,48.3751,72056.0
2019-02-06 13:00:00,50.81,50.9,50.77,50.86,209444.0,48.3846,48.4703,48.3465,48.4322,209444.0
2019-02-06 13:30:00,50.86,50.91,50.74,50.76,165186.0,48.4322,48.4798,48.3179,48.337,165186.0
2019-02-06 14:00:00,50.77,50.77,50.63,50.68,129746.0,48.3465,48.3465,48.2132,48.2608,129746.0
2019-02-06 14:30:00,50.68,50.68,50.54,50.67,123700.0,48.2608,48.2608,48.1275,48.2513,123700.0
2019-02-06 15:00:00,50.67,50.74,50.63,50.74,79906.0,48.2513,48.3179,48.2132,48.3179,79906.0
2019-02-06 15:30:00,50.74,50.74,50.61,50.63,230986.0,48.3179,48.3179,48.1941,48.2132,230986.0
2019-02-07 09:30:00,50.0,50.02,49.66,49.79,407082.0,47.6132,47.6323,47.2895,47.4133,407082.0
2019-02-07 10:00:00,49.79,50.18,49.68,50.18,324364.0,47.4133,47.7847,47.3085,47.7847,324364.0
2019-02-07 10:30:00,50.18,50.23,49.7,49.7,258212.0,47.7847,47.8323,47.3276,47.3276,258212.0
2019-02-07 11:00:00,49.7,49.85,49.56,49.59,266652.0,47.3276,47.4704,47.1942,47.2228,266652.0
2019-02-07 11:30:00,49.59,49.59,49.25,49.26,343530.0,47.2228,47.2228,46.899,46.9086,343530.0
2019-02-07 12:00:00,49.24,49.35,49.14,49.26,200322.0,46.8895,46.9943,46.7943,46.9086,200322.0
2019-02-07 12:30:00,49.27,49.47,49.25,49.35,160526.0,46.9181,47.1085,46.899,46.9943,160526.0
2019-02-07 13:00:00,49.37,49.6,49.37,49.57,111330.0,47.0133,47.2323,47.0133,47.2038,111330.0
2019-02-07 13:30:00,49.57,49.65,49.43,49.49,107646.0,47.2038,47.28,47.0705,47.1276,107646.0
2019-02-07 14:00:00,49.49,49.49,49.26,49.47,116796.0,47.1276,47.1276,46.9086,47.1085,116796.0
2019-02-07 14:30:00,49.48,49.48,49.29,49.34,118292.0,47.1181,47.1181,46.9371,46.9847,118292.0
2019-02-07 15:00:00,49.34,49.39,49.24,49.37,115488.0,46.9847,47.0324,46.8895,47.0133,115488.0
2019-02-07 15:30:00,49.37,49.58,49.33,49.54,601960.0,47.0133,47.2133,46.9752,47.1752,601960.0
2019-02-08 09:30:00,48.74,49.3,48.7,48.91,296610.0,46.4134,46.9467,46.3753,46.5753,296610.0
2019-02-08 10:00:00,48.84,49.0,48.72,48.92,158476.0,46.5086,46.661,46.3943,46.5848,158476.0
2019-02-08 10:30:00,48.91,49.04,48.83,48.9,140296.0,46.5753,46.6991,46.4991,46.5658,140296.0
2019-02-08 11:00:00,48.9,48.94,48.81,48.82,329862.0,46.5658,46.6038,46.48,46.4896,329862.0
2019-02-08 11:30:00,48.84,48.86,48.57,48.85,258368.0,46.5086,46.5277,46.2515,46.5181,258368.0
2019-02-08 12:00:00,48.87,48.92,48.75,48.85,73678.0,46.5372,46.5848,46.4229,46.5181,73678.0
2019-02-08 12:30:00,48.85,49.02,48.85,49.02,90268.0,46.5181,46.68,46.5181,46.68,90268.0
2019-02-08 13:00:00,49.02,49.22,49.02,49.13,57964.0,46.68,46.8705,46.68,46.7848,57964.0
2019-02-08 13:30:00,49.13,49.31,49.08,49.31,57884.0,46.7848,46.9562,46.7372,46.9562,57884.0
2019-02-08 14:00:00,49.32,49.52,49.27,49.47,103518.0,46.9657,47.1562,46.9181,47.1085,103518.0
2019-02-08 14:30:00,49.47,49.49,49.35,49.37,58766.0,47.1085,47.1276,46.9943,47.0133,58766.0
2019-02-08 15:00:00,49.34,49.45,49.3,49.38,86104.0,46.9847,47.0895,46.9467,47.0228,86104.0
2019-02-08 15:30:00,49.4,49.43,49.27,49.43,175648.0,47.0419,47.0705,46.9181,47.0705,175648.0
2019-02-11 09:30:00,49.57,49.72,49.24,49.44,214376.0,47.2038,47.3466,46.8895,47.08,214376.0
2019-02-11 10:00:00,49.43,49.64,49.42,49.49,107126.0,47.0705,47.2704,47.0609,47.1276,107126.0
2019-02-11 10:30:00,49.52,49.59,49.38,49.49,80996.0,47.1562,47.2228,47.0228,47.1276,80996.0
2019-02-11 11:00:00,49.51,49.6,49.32,49.56,101540.0,47.1466,47.2323,46.9657,47.1942,101540.0
2019-02-11 11:30:00,49.56,49.65,49.49,49.6,69608.0,47.1942,47.28,47.1276,47.2323,69608.0
2019-02-11 12:00:00,49.6,49.77,49.6,49.74,63902.0,47.2323,47.3942,47.2323,47.3657,63902.0
2019-02-11 12:30:00,49.75,49.76,49.68,49.72,41798.0,47.3752,47.3847,47.3085,47.3466,41798.0
2019-02-11 13:00:00,49.71,49.72,49.6,49.6,58886.0,47.3371,47.3466,47.2323,47.2323,58886.0
2019-02-11 13:30:00,49.62,49.65,49.52,49.59,61060.0,47.2514,47.28,47.1562,47.2228,61060.0
2019-02-11 14:00:00,49.57,49.62,49.52,49.55,41466.0,47.2038,47.2514,47.1562,47.1847,41466.0
2019-02-11 14:30:00,49.55,49.6,49.45,49.53,61140.0,47.1847,47.2323,47.0895,47.1657,61140.0
2019-02-11 15:00:00,49.52,49.61,49.52,49.6,42830.0,47.1562,47.2419,47.1562,47.2323,42830.0
2019-02-11 15:30:00,49.61,49.68,49.51,49.65,174962.0,47.2419,47.3085,47.1466,47.28,174962.0
2019-02-12 09:30:00,50.29,50.56,50.22,50.48,176478.0,47.8894,48.1465,47.8227,48.0703,176478.0
2019-02-12 10:00:00,50.48,50.61,50.47,50.52,283464.0,48.0703,48.1941,48.0608,48.1084,283464.0
2019-02-12 10:30:00,50.54,50.68,50.4,50.64,209702.0,48.1275,48.2608,47.9942,48.2227,209702.0
2019-02-12 11:00:00,50.65,50.71,50.58,50.6,160630.0,48.2322,48.2894,48.1656,48.1846,160630.0
2019-02-12 11:30:00,50.6,50.62,50.49,50.6,113104.0,48.1846,48.2036,48.0799,48.1846,113104.0
2019-02-12 12:00:00,50.6,50.69,50.6,50.69,105768.0,48.1846,48.2703,48.1846,48.2703,105768.0
2019-02-12 12:30:00,50.69,50.73,50.58,50.67,98770.0,48.2703,48.3084,48.1656,48.2513,98770.0
2019-02-12 13:00:00,50.67,50.71,50.59,50.68,65674.0,48.2513,48.2894,48.1751,48.2608,65674.0
2019-02-12 13:30:00,50.68,50.79,50.68,50.76,112036.0,48.2608,48.3655,48.2608,48.337,112036.0
2019-02-12 14:00:00,50.76,50.8,50.7,50.78,78720.0,48.337,48.3751,48.2798,48.356,78720.0
2019-02-12 14:30:00,50.77,50.87,50.72,50.85,68786.0,48.3465,48.4417,48.2989,48.4227,68786.0
2019-02-12 15:00:00,50.84,50.87,50.78,50.83,121372.0,48.4131,48.4417,48.356,48.4036,121372.0
2019-02-12 15:30:00,50.84,50.86,50.75,50.75,218426.0,48.4131,48.4322,48.3274,48.3274,218426.0
2019-02-13 09:30:00,50.93,51.04,50.83,51.01,149160.0,48.4989,48.6036,48.4036,48.575,149160.0
2019-02-13 10:00:00,51.02,51.04,50.73,50.88,95442.0,48.5846,48.6036,48.3084,48.4512,95442.0
2019-02-13 10:30:00,50.87,51.01,50.86,50.94,77702.0,48.4417,48.575,48.4322,48.5084,77702.0
2019-02-13 11:00:00,50.95,50.99,50.86,50.88,60834.0,48.5179,48.556,48.4322,48.4512,60834.0
2019-02-13 11:30:00,50.88,50.97,50.79,50.97,169944.0,48.4512,48.5369,48.3655,48.5369,169944.0
2019-02-13 12:00:00,50.98,51.02,50.93,50.99,61682.0,48.5465,48.5846,48.4989,48.556,61682.0
2019-02-13 12:30:00,50.99,51.06,50.96,50.98,67716.0,48.556,48.6226,48.5274,48.5465,67716.0
2019-02-13 13:00:00,50.97,51.06,50.93,51.05,37008.0,48.5369,48.6226,48.4989,48.6131,37008.0
2019-02-13 13:30:00,51.04,51.1,51.04,51.1,48856.0,48.6036,48.6607,48.6036,48.6607,48856.0
2019-02-13 14:00:00,51.12,51.19,51.09,51.18,63152.0,48.6798,48.7464,48.6512,48.7369,63152.0
2019-02-13 14:30:00,51.18,51.24,51.13,51.21,72886.0,48.7369,48.7941,48.6893,48.7655,72886.0
2019-02-13 15:00:00,51.22,51.23,51.11,51.12,58672.0,48.775,48.7845,48.6703,48.6798,58672.0
2019-02-13 15:30:00,51.13,51.13,50.78,50.87,294438.0,48.6893,48.6893,48.356,48.4417,294438.0
2019-02-14 09:30:00,50.65,51.28,50.65,51.28,255858.0,48.2322,48.8321,48.2322,48.8321,255858.0
2019-02-14 10:00:00,51.26,51.35,51.13,51.19,146906.0,48.8131,48.8988,48.6893,48.7464,146906.0
2019-02-14 10:30:00,51.19,51.22,50.77,50.99,173178.0,48.7464,48.775,48.3465,48.556,173178.0
2019-02-14 11:00:00,51.01,51.03,50.86,50.9,75528.0,48.575,48.5941,48.4322,48.4703,75528.0
2019-02-14 11:30:00,50.91,51.02,50.84,50.93,77000.0,48.4798,48.5846,48.4131,48.4989,77000.0
2019-02-14 12:00:00,50.93,51.04,50.88,51.04,106298.0,48.4989,48.6036,48.4512,48.6036,106298.0
2019-02-14 12:30:00,51.04,51.12,50.99,51.1,68042.0,48.6036,48.6798,48.556,48.6607,68042.0
2019-02-14 13:00:00,51.1,51.12,51.05,51.06,40052.0,48.6607,48.6798,48.6131,48.6226,40052.0
2019-02-14 13:30:00,51.09,51.1,51.05,51.06,29138.0,48.6512,48.6607,48.6131,48.6226,29138.0
2019-02-14 14:00:00,51.06,51.1,51.03,51.06,35938.0,48.6226,48.6607,48.5941,48.6226,35938.0
2019-02-14 14:30:00,51.05,51.08,50.99,51.02,44722.0,48.6131,48.6417,48.556,48.5846,44722.0
2019-02-14 15:00:00,51.02,51.14,50.98,51.06,103602.0,48.5846,48.6988,48.5465,48.6226,103602.0
2019-02-14 15:30:00,51.08,51.17,51.01,51.01,176408.0,48.6417,48.7274,48.575,48.575,176408.0
2019-02-15 09:30:00,51.38,51.48,50.93,51.12,313430.0,48.9274,49.0226,48.4989,48.6798,313430.0
2019-02-15 10:00:00,51.12,51.35,51.02,51.33,176820.0,48.6798,48.8988,48.5846,48.8798,176820.0
2019-02-15 10:30:00,51.32,51.48,51.18,51.18,153124.0,48.8702,49.0226,48.7369,48.7369,153124.0
2019-02-15 11:00:00,51.18,51.33,51.14,51.22,125356.0,48.7369,48.8798,48.6988,48.775,125356.0
2019-02-15 11:30:00,51.22,51.26,51.13,51.21,130634.0,48.775,48.8131,48.6893,48.7655,130634.0
2019-02-15 12:00:00,51.22,51.27,51.16,51.22,122694.0,48.775,48.8226,48.7179,48.775,122694.0
2019-02-15 12:30:00,51.22,51.27,51.19,51.2,68824.0,48.775,48.8226,48.7464,48.756,68824.0
2019-02-15 13:00:00,51.19,51.23,51.13,51.15,76532.0,48.7464,48.7845,48.6893,48.7083,76532.0
2019-02-15 13:30:00,51.13,51.25,51.13,51.21,71254.0,48.6893,48.8036,48.6893,48.7655,71254.0
2019-02-15 14:00:00,51.22,51.24,51.17,51.18,64152.0,48.775,48.7941,48.7274,48.7369,64152.0
2019-02-15 14:30:00,51.19,51.27,51.18,51.25,51192.0,48.7464,48.8226,48.7369,48.8036,51192.0
2019-02-15 15:00:00,51.23,51.24,51.16,51.22,55040.0,48.7845,48.7941,48.7179,48.775,55040.0
2019-02-15 15:30:00,51.21,51.32,51.2,51.28,145382.0,48.7655,48.8702,48.756,48.8321,145382.0
2019-02-19 09:30:00,51.09,51.41,51.08,51.24,124732.0,48.6512,48.9559,48.6417,48.7941,124732.0
2019-02-19 10:00:00,51.27,51.39,51.24,51.37,160200.0,48.8226,48.9369,48.7941,48.9178,160200.0
2019-02-19 10:30:00,51.38,51.38,51.24,51.24,98674.0,48.9274,48.9274,48.7941,48.7941,98674.0
2019-02-19 11:00:00,51.24,51.3,51.21,51.24,71696.0,48.7941,48.8512,48.7655,48.7941,71696.0
2019-02-19 11:30:00,51.24,51.42,51.22,51.41,76814.0,48.7941,48.9655,48.775,48.9559,76814.0
2019-02-19 12:00:00,51.41,51.42,51.31,51.36,39842.0,48.9559,48.9655,48.8607,48.9083,39842.0
2019-02-19 12:30:00,51.35,51.38,51.31,51.35,44132.0,48.8988,48.9274,48.8607,48.8988,44132.0
2019-02-19 13:00:00,51.35,51.37,51.33,51.37,77456.0,48.8988,48.9178,48.8798,48.9178,77456.0
2019-02-19 13:30:00,51.35,51.39,51.3,51.39,43388.0,48.8988,48.9369,48.8512,48.9369,43388.0
2019-02-19 14:00:00,51.42,51.51,51.42,51.48,44206.0,48.9655,49.0512,48.9655,49.0226,44206.0
2019-02-19 14:30:00,51.48,51.54,51.47,51.53,57516.0,49.0226,49.0797,49.0131,49.0702,57516.0
2019-02-19 15:00:00,51.53,51.53,51.35,51.37,46502.0,49.0702,49.0702,48.8988,48.9178,46502.0
2019-02-19 15:30:00,51.36,51.41,51.19,51.22,195530.0,48.9083,48.9559,48.7464,48.775,195530.0
2019-02-20 09:30:00,51.48,51.9,51.47,51.81,192338.0,49.0226,49.4225,49.0131,49.3368,192338.0
2019-02-20 10:00:00,51.8,51.95,51.76,51.94,136692.0,49.3273,49.4702,49.2892,49.4606,136692.0
2019-02-20 10:30:00,51.94,52.02,51.89,51.9,130742.0,49.4606,49.5368,49.413,49.4225,130742.0
2019-02-20 11:00:00,51.88,51.95,51.87,51.94,66684.0,49.4035,49.4702,49.394,49.4606,66684.0
2019-02-20 11:30:00,51.94,51.98,51.88,51.88,104374.0,49.4606,49.4987,49.4035,49.4035,104374.0
2019-02-20 12:00:00,51.88,51.92,51.62,51.62,98006.0,49.4035,49.4416,49.1559,49.1559,98006.0
2019-02-20 12:30:00,51.6,51.74,51.6,51.66,108726.0,49.1369,49.2702,49.1369,49.194,108726.0
2019-02-20 13:00:00,51.65,51.82,51.65,51.82,89486.0,49.1845,49.3464,49.1845,49.3464,89486.0
2019-02-20 13:30:00,51.83,51.9,51.81,51.87,109370.0,49.3559,49.4225,49.3368,49.394,109370.0
2019-02-20 14:00:00,51.88,51.91,51.57,51.7,126262.0,49.4035,49.4321,49.1083,49.2321,126262.0
2019-02-20 14:30:00,51.7,51.82,51.7,51.72,124172.0,49.2321,49.3464,49.2321,49.2511,124172.0
2019-02-20 15:00:00,51.72,51.77,51.67,51.73,74664.0,49.2511,49.2988,49.2035,49.2607,74664.0
2019-02-20 15:30:00,51.73,51.75,51.61,51.69,172088.0,49.2607,49.2797,49.1464,49.2226,172088.0
2019-02-21 09:30:00,51.63,51.79,51.44,51.49,207496.0,49.1654,49.3178,48.9845,49.0321,207496.0
2019-02-21 10:00:00,51.46,51.49,51.23,51.25,189040.0,49.0036,49.0321,48.7845,48.8036,189040.0
2019-02-21 10:30:00,51.27,51.38,51.26,51.32,121430.0,48.8226,48.9274,48.8131,48.8702,121430.0
2019-02-21 11:00:00,51.35,51.47,51.31,51.37,79662.0,48.8988,49.0131,48.8607,48.9178,79662.0
2019-02-21 11:30:00,51.36,51.59,51.35,51.55,95522.0,48.9083,49.1273,48.8988,49.0893,95522.0
2019-02-21 12:00:00,51.57,51.69,51.54,51.67,87578.0,49.1083,49.2226,49.0797,49.2035,87578.0
2019-02-21 12:30:00,51.68,51.75,51.63,51.67,73640.0,49.213,49.2797,49.1654,49.2035,73640.0
2019-02-21 13:00:00,51.68,51.7,51.59,51.61,57312.0,49.213,49.2321,49.1273,49.1464,57312.0
2019-02-21 13:30:00,51.61,51.62,51.56,51.59,53182.0,49.1464,49.1559,49.0988,49.1273,53182.0
2019-02-21 14:00:00,51.59,51.6,51.4,51.45,47072.0,49.1273,49.1369,48.9464,48.994,47072.0
2019-02-21 14:30:00,51.45,51.47,51.27,51.27,125494.0,48.994,49.0131,48.8226,48.8226,125494.0
2019-02-21 15:00:00,51.27,51.35,51.26,51.31,73318.0,48.8226,48.8988,48.8131,48.8607,73318.0
2019-02-21 15:30:00,51.3,51.37,51.21,51.35,188170.0,48.8512,48.9178,48.7655,48.8988,188170.0
2019-02-22 09:30:00,51.81,52.05,51.81,51.89,174202.0,49.3368,49.5654,49.3368,49.413,174202.0
2019-02-22 10:00:00,51.88,52.02,51.83,51.88,149146.0,49.4035,49.5368,49.3559,49.4035,149146.0
2019-02-22 10:30:00,51.88,52.03,51.8,51.99,126906.0,49.4035,49.5463,49.3273,49.5083,126906.0
2019-02-22 11:00:00,51.99,52.1,51.99,52.07,118224.0,49.5083,49.613,49.5083,49.5844,118224.0
2019-02-22 11:30:00,52.08,52.16,52.03,52.07,92518.0,49.594,49.6701,49.5463,49.5844,92518.0
2019-02-22 12:00:00,52.08,52.15,52.05,52.13,60112.0,49.594,49.6606,49.5654,49.6416,60112.0
2019-02-22 12:30:00,52.13,52.13,52.07,52.09,34586.0,49.6416,49.6416,49.5844,49.6035,34586.0
2019-02-22 13:00:00,52.09,52.1,51.98,52.02,43970.0,49.6035,49.613,49.4987,49.5368,43970.0
2019-02-22 13:30:00,52.04,52.05,51.97,52.01,41274.0,49.5559,49.5654,49.4892,49.5273,41274.0
2019-02-22 14:00:00,52.02,52.05,51.88,51.91,51234.0,49.5368,49.5654,49.4035,49.4321,51234.0
2019-02-22 14:30:00,51.92,51.94,51.71,51.88,106724.0,49.4416,49.4606,49.2416,49.4035,106724.0
2019-02-22 15:00:00,51.88,52.05,51.87,52.03,85894.0,49.4035,49.5654,49.394,49.5463,85894.0
2019-02-22 15:30:00,52.03,52.1,51.96,52.09,377426.0,49.5463,49.613,49.4797,49.6035,377426.0
2019-02-25 09:30:00,52.84,53.12,52.78,53.01,289342.0,50.3177,50.5843,50.2605,50.4796,289342.0
2019-02-25 10:00:00,53.03,53.13,52.92,52.96,206272.0,50.4986,50.5938,50.3939,50.4319,206272.0
2019-02-25 10:30:00,52.98,53.01,52.85,52.96,135842.0,50.451,50.4796,50.3272,50.4319,135842.0
2019-02-25 11:00:00,52.95,53.06,52.94,52.99,150466.0,50.4224,50.5272,50.4129,50.4605,150466.0
2019-02-25 11:30:00,52.98,53.05,52.91,52.95,65032.0,50.451,50.5177,50.3843,50.4224,65032.0
2019-02-25 12:00:00,52.94,52.95,52.75,52.78,104492.0,50.4129,50.4224,50.232,50.2605,104492.0
2019-02-25 12:30:00,52.76,52.78,52.61,52.67,111144.0,50.2415,50.2605,50.0987,50.1558,111144.0
2019-02-25 13:00:00,52.68,52.79,52.68,52.74,100430.0,50.1653,50.2701,50.1653,50.2225,100430.0
2019-02-25 13:30:00,52.74,52.8,52.68,52.76,97600.0,50.2225,50.2796,50.1653,50.2415,97600.0
2019-02-25 14:00:00,52.74,52.81,52.73,52.79,81536.0,50.2225,50.2891,50.2129,50.2701,81536.0
2019-02-25 14:30:00,52.8,52.81,52.7,52.72,79758.0,50.2796,50.2891,50.1844,50.2034,79758.0
2019-02-25 15:00:00,52.72,52.73,52.6,52.62,95960.0,50.2034,50.2129,50.0891,50.1082,95960.0
2019-02-25 15:30:00,52.62,52.7,52.51,52.55,262010.0,50.1082,50.1844,50.0034,50.0415,262010.0
2019-02-26 09:30:00,52.37,52.52,52.28,52.39,107284.0,49.8701,50.013,49.7844,49.8892,107284.0
2019-02-26 10:00:00,52.4,52.57,52.38,52.44,77300.0,49.8987,50.0606,49.8796,49.9368,77300.0
2019-02-26 10:30:00,52.45,52.48,52.22,52.23,124888.0,49.9463,49.9749,49.7273,49.7368,124888.0
2019-02-26 11:00:00,52.22,52.43,52.2,52.41,80684.0,49.7273,49.9272,49.7082,49.9082,80684.0
2019-02-26 11:30:00,52.41,52.45,52.35,52.38,54434.0,49.9082,49.9463,49.8511,49.8796,54434.0
2019-02-26 12:00:00,52.39,52.42,52.3,52.38,36150.0,49.8892,49.9177,49.8035,49.8796,36150.0
2019-02-26 12:30:00,52.38,52.38,52.14,52.14,64096.0,49.8796,49.8796,49.6511,49.6511,64096.0
2019-02-26 13:00:00,52.15,52.22,52.15,52.15,47976.0,49.6606,49.7273,49.6606,49.6606,47976.0
2019-02-26 13:30:00,52.13,52.19,52.07,52.16,81742.0,49.6416,49.6987,49.5844,49.6701,81742.0
2019-02-26 14:00:00,52.17,52.24,52.15,52.17,126628.0,49.6797,49.7463,49.6606,49.6797,126628.0
2019-02-26 14:30:00,52.17,52.31,52.17,52.22,124046.0,49.6797,49.813,49.6797,49.7273,124046.0
2019-02-26 15:00:00,52.22,52.34,52.22,52.27,145890.0,49.7273,49.8415,49.7273,49.7749,145890.0
2019-02-26 15:30:00,52.26,52.3,52.22,52.23,217398.0,49.7654,49.8035,49.7273,49.7368,217398.0
2019-02-27 09:30:00,51.99,51.99,51.49,51.56,217348.0,49.5083,49.5083,49.0321,49.0988,217348.0
2019-02-27 10:00:00,51.52,51.55,51.16,51.29,243162.0,49.0607,49.0893,48.7179,48.8417,243162.0
2019-02-27 10:30:00,51.29,51.41,51.11,51.34,278706.0,48.8417,48.9559,48.6703,48.8893,278706.0
2019-02-27 11:00:00,51.33,51.58,51.29,51.56,293006.0,48.8798,49.1178,48.8417,49.0988,293006.0
2019-02-27 11:30:00,51.56,51.77,51.56,51.63,149216.0,49.0988,49.2988,49.0988,49.1654,149216.0
2019-02-27 12:00:00,51.64,51.73,51.63,51.67,62306.0,49.175,49.2607,49.1654,49.2035,62306.0
2019-02-27 12:30:00,51.69,51.75,51.59,51.59,62368.0,49.2226,49.2797,49.1273,49.1273,62368.0
2019-02-27 13:00:00,51.59,51.75,51.59,51.71,48526.0,49.1273,49.2797,49.1273,49.2416,48526.0
2019-02-27 13:30:00,51.72,51.8,51.68,51.77,87104.0,49.2511,49.3273,49.213,49.2988,87104.0
2019-02-27 14:00:00,51.75,51.75,51.66,51.66,39136.0,49.2797,49.2797,49.194,49.194,39136.0
2019-02-27 14:30:00,51.68,51.79,51.63,51.63,48336.0,49.213,49.3178,49.1654,49.1654,48336.0
2019-02-27 15:00:00,51.64,51.69,51.63,51.63,56690.0,49.175,49.2226,49.1654,49.1654,56690.0
2019-02-27 15:30:00,51.61,51.7,51.59,51.68,242264.0,49.1464,49.2321,49.1273,49.213,242264.0
2019-02-28 09:30:00,51.41,51.63,51.29,51.6,279264.0,48.9559,49.1654,48.8417,49.1369,279264.0
2019-02-28 10:00:00,51.59,51.59,51.29,51.42,123804.0,49.1273,49.1273,48.8417,48.9655,123804.0
2019-02-28 10:30:00,51.44,51.52,51.38,51.48,92814.0,48.9845,49.0607,48.9274,49.0226,92814.0
2019-02-28 11:00:00,51.46,51.58,51.45,51.57,94804.0,49.0036,49.1178,48.994,49.1083,94804.0
2019-02-28 11:30:00,51.56,51.69,51.55,51.65,81994.0,49.0988,49.2226,49.0893,49.1845,81994.0
2019-02-28 12:00:00,51.66,51.77,51.63,51.76,81114.0,49.194,49.2988,49.1654,49.2892,81114.0
2019-02-28 12:30:00,51.77,51.77,51.66,51.7,97526.0,49.2988,49.2988,49.194,49.2321,97526.0
2019-02-28 13:00:00,51.71,51.74,51.68,51.73,73980.0,49.2416,49.2702,49.213,49.2607,73980.0
2019-02-28 13:30:00,51.74,51.81,51.68,51.69,66320.0,49.2702,49.3368,49.213,49.2226,66320.0
2019-02-28 14:00:00,51.69,51.71,51.63,51.67,65292.0,49.2226,49.2416,49.1654,49.2035,65292.0
2019-02-28 14:30:00,51.67,51.67,51.57,51.64,38392.0,49.2035,49.2035,49.1083,49.175,38392.0
2019-02-28 15:00:00,51.64,51.65,51.6,51.63,93020.0,49.175,49.1845,49.1369,49.1654,93020.0
2019-02-28 15:30:00,51.63,51.72,51.57,51.65,321402.0,49.1654,49.2511,49.1083,49.1845,321402.0
2019-03-01 09:30:00,52.13,52.4,52.13,52.27,260212.0,49.6416,49.8987,49.6416,49.7749,260212.0
2019-03-01 10:00:00,52.27,52.27,51.91,51.99,201218.0,49.7749,49.7749,49.4321,49.5083,201218.0
2019-03-01 10:30:00,51.98,52.05,51.93,51.99,141196.0,49.4987,49.5654,49.4511,49.5083,141196.0
2019-03-01 11:00:00,51.99,52.01,51.8,51.85,147400.0,49.5083,49.5273,49.3273,49.3749,147400.0
2019-03-01 11:30:00,51.86,51.89,51.62,51.73,86436.0,49.3845,49.413,49.1559,49.2607,86436.0
2019-03-01 12:00:00,51.74,51.92,51.72,51.92,141292.0,49.2702,49.4416,49.2511,49.4416,141292.0
2019-03-01 12:30:00,51.92,52.04,51.91,51.99,62750.0,49.4416,49.5559,49.4321,49.5083,62750.0
2019-03-01 13:00:00,51.99,52.04,51.97,52.0,49296.0,49.5083,49.5559,49.4892,49.5178,49296.0
2019-03-01 13:30:00,52.01,52.06,51.99,52.02,51908.0,49.5273,49.5749,49.5083,49.5368,51908.0
2019-03-01 14:00:00,52.02,52.21,52.01,52.21,109310.0,49.5368,49.7177,49.5273,49.7177,109310.0
2019-03-01 14:30:00,52.22,52.27,52.14,52.18,93200.0,49.7273,49.7749,49.6511,49.6892,93200.0
2019-03-01 15:00:00,52.18,52.19,52.1,52.15,123888.0,49.6892,49.6987,49.613,49.6606,123888.0
2019-03-01 15:30:00,52.15,52.24,52.09,52.13,528426.0,49.6606,49.7463,49.6035,49.6416,528426.0
2019-03-04 09:30:00,52.49,52.65,52.39,52.54,195106.0,49.9844,50.1367,49.8892,50.032,195106.0
2019-03-04 10:00:00,52.53,52.57,52.34,52.52,170378.0,50.0225,50.0606,49.8415,50.013,170378.0
2019-03-04 10:30:00,52.54,52.55,52.33,52.33,115164.0,50.032,50.0415,49.832,49.832,115164.0
2019-03-04 11:00:00,52.33,52.37,52.09,52.1,227682.0,49.832,49.8701,49.6035,49.613,227682.0
2019-03-04 11:30:00,52.1,52.15,51.73,51.74,245194.0,49.613,49.6606,49.2607,49.2702,245194.0
2019-03-04 12:00:00,51.72,51.85,51.5,51.63,226398.0,49.2511,49.3749,49.0416,49.1654,226398.0
2019-03-04 12:30:00,51.63,51.76,51.59,51.74,84562.0,49.1654,49.2892,49.1273,49.2702,84562.0
2019-03-04 13:00:00,51.74,51.88,51.6,51.88,162438.0,49.2702,49.4035,49.1369,49.4035,162438.0
2019-03-04 13:30:00,51.86,51.99,51.8,51.95,85396.0,49.3845,49.5083,49.3273,49.4702,85396.0
2019-03-04 14:00:00,51.95,52.0,51.82,51.99,98178.0,49.4702,49.5178,49.3464,49.5083,98178.0
2019-03-04 14:30:00,52.0,52.0,51.89,51.91,89018.0,49.5178,49.5178,49.413,49.4321,89018.0
2019-03-04 15:00:00,51.93,52.02,51.87,51.98,129578.0,49.4511,49.5368,49.394,49.4987,129578.0
2019-03-04 15:30:00,51.99,52.16,51.96,52.16,193062.0,49.5083,49.6701,49.4797,49.6701,193062.0
2019-03-05 09:30:00,52.01,52.1,51.65,51.76,307646.0,49.5273,49.613,49.1845,49.2892,307646.0
2019-03-05 10:00:00,51.76,51.95,51.67,51.71,152668.0,49.2892,49.4702,49.2035,49.2416,152668.0
2019-03-05 10:30:00,51.73,52.0,51.73,51.93,179214.0,49.2607,49.5178,49.2607,49.4511,179214.0
2019-03-05 11:00:00,51.95,52.08,51.9,52.05,146580.0,49.4702,49.594,49.4225,49.5654,146580.0
2019-03-05 11:30:00,52.05,52.16,52.03,52.11,183868.0,49.5654,49.6701,49.5463,49.6225,183868.0
2019-03-05 12:00:00,52.1,52.21,52.1,52.14,127714.0,49.613,49.7177,49.613,49.6511,127714.0
2019-03-05 12:30:00,52.15,52.2,52.12,52.17,104532.0,49.6606,49.7082,49.632,49.6797,104532.0
2019-03-05 13:00:00,52.17,52.22,52.09,52.09,112782.0,49.6797,49.7273,49.6035,49.6035,112782.0
2019-03-05 13:30:00,52.09,52.14,52.04,52.05,110876.0,49.6035,49.6511,49.5559,49.5654,110876.0
2019-03-05 14:00:00,52.05,52.1,52.04,52.05,80340.0,49.5654,49.613,49.5559,49.5654,80340.0
2019-03-05 14:30:00,52.05,52.07,51.97,52.0,121124.0,49.5654,49.5844,49.4892,49.5178,121124.0
2019-03-05 15:00:00,51.99,52.05,51.98,52.01,96024.0,49.5083,49.5654,49.4987,49.5273,96024.0
2019-03-05 15:30:00,52.01,52.07,51.9,51.91,286336.0,49.5273,49.5844,49.4225,49.4321,286336.0
2019-03-06 09:30:00,51.85,51.85,51.37,51.48,359308.0,49.3749,49.3749,48.9178,49.0226,359308.0
2019-03-06 10:00:00,51.46,51.46,51.24,51.27,169212.0,49.0036,49.0036,48.7941,48.8226,169212.0
2019-03-06 10:30:00,51.27,51.38,51.16,51.35,113100.0,48.8226,48.9274,48.7179,48.8988,113100.0
2019-03-06 11:00:00,51.35,51.47,51.27,51.32,169048.0,48.8988,49.0131,48.8226,48.8702,169048.0
2019-03-06 11:30:00,51.32,51.35,51.11,51.19,188982.0,48.8702,48.8988,48.6703,48.7464,188982.0
2019-03-06 12:00:00,51.16,51.27,51.13,51.16,165998.0,48.7179,48.8226,48.6893,48.7179,165998.0
2019-03-06 12:30:00,51.17,51.28,51.16,51.17,176418.0,48.7274,48.8321,48.7179,48.7274,176418.0
2019-03-06 13:00:00,51.17,51.22,51.1,51.15,171246.0,48.7274,48.775,48.6607,48.7083,171246.0
2019-03-06 13:30:00,51.15,51.33,51.15,51.32,119588.0,48.7083,48.8798,48.7083,48.8702,119588.0
2019-03-06 14:00:00,51.33,51.35,51.25,51.27,155536.0,48.8798,48.8988,48.8036,48.8226,155536.0
2019-03-06 14:30:00,51.27,51.29,51.18,51.2,125690.0,48.8226,48.8417,48.7369,48.756,125690.0
2019-03-06 15:00:00,51.19,51.25,51.06,51.12,158054.0,48.7464,48.8036,48.6226,48.6798,158054.0
2019-03-06 15:30:00,51.11,51.16,51.02,51.04,357520.0,48.6703,48.7179,48.5846,48.6036,357520.0
2019-03-07 09:30:00,50.75,50.85,50.21,50.43,683702.0,48.3274,48.4227,47.8132,48.0227,683702.0
2019-03-07 10:00:00,50.42,50.55,50.29,50.49,243406.0,48.0132,48.137,47.8894,48.0799,243406.0
2019-03-07 10:30:00,50.49,50.72,50.46,50.63,201056.0,48.0799,48.2989,48.0513,48.2132,201056.0
2019-03-07 11:00:00,50.6,50.67,50.49,50.65,148580.0,48.1846,48.2513,48.0799,48.2322,148580.0
2019-03-07 11:30:00,50.67,50.79,50.63,50.65,173776.0,48.2513,48.3655,48.2132,48.2322,173776.0
2019-03-07 12:00:00,50.65,50.76,50.6,50.73,114482.0,48.2322,48.337,48.1846,48.3084,114482.0
2019-03-07 12:30:00,50.73,50.82,50.63,50.81,104722.0,48.3084,48.3941,48.2132,48.3846,104722.0
2019-03-07 13:00:00,50.81,50.83,50.68,50.7,91820.0,48.3846,48.4036,48.2608,48.2798,91820.0
2019-03-07 13:30:00,50.7,50.71,50.57,50.59,79326.0,48.2798,48.2894,48.156,48.1751,79326.0
2019-03-07 14:00:00,50.58,50.62,50.49,50.53,101780.0,48.1656,48.2036,48.0799,48.1179,101780.0
2019-03-07 14:30:00,50.54,50.54,50.32,50.32,171808.0,48.1275,48.1275,47.918,47.918,171808.0
2019-03-07 15:00:00,50.33,50.46,50.24,50.34,281514.0,47.9275,48.0513,47.8418,47.937,281514.0
2019-03-07 15:30:00,50.34,50.56,50.34,50.5,328248.0,47.937,48.1465,47.937,48.0894,328248.0
2019-03-08 09:30:00,49.72,50.12,49.52,50.02,428316.0,47.3466,47.7275,47.1562,47.6323,428316.0
2019-03-08 10:00:00,49.99,50.1,49.85,50.04,159952.0,47.6037,47.7085,47.4704,47.6513,159952.0
2019-03-08 10:30:00,50.05,50.29,49.98,50.18,135432.0,47.6609,47.8894,47.5942,47.7847,135432.0
2019-03-08 11:00:00,50.15,50.39,50.15,50.34,122530.0,47.7561,47.9846,47.7561,47.937,122530.0
2019-03-08 11:30:00,50.34,50.35,50.17,50.2,131200.0,47.937,47.9465,47.7751,47.8037,131200.0
2019-03-08 12:00:00,50.21,50.23,50.13,50.17,111044.0,47.8132,47.8323,47.737,47.7751,111044.0
2019-03-08 12:30:00,50.17,50.23,50.11,50.13,81142.0,47.7751,47.8323,47.718,47.737,81142.0
2019-03-08 13:00:00,50.13,50.21,50.1,50.17,118566.0,47.737,47.8132,47.7085,47.7751,118566.0
2019-03-08 13:30:00,50.17,50.28,50.13,50.22,112624.0,47.7751,47.8799,47.737,47.8227,112624.0
2019-03-08 14:00:00,50.22,50.29,50.17,50.26,79508.0,47.8227,47.8894,47.7751,47.8608,79508.0
2019-03-08 14:30:00,50.27,50.49,50.27,50.45,130634.0,47.8704,48.0799,47.8704,48.0418,130634.0
2019-03-08 15:00:00,50.45,50.52,50.3,50.32,180076.0,48.0418,48.1084,47.8989,47.918,180076.0
2019-03-08 15:30:00,50.32,50.52,50.29,50.48,390136.0,47.918,48.1084,47.8894,48.0703,390136.0
2019-03-11 09:30:00,50.74,51.24,50.68,51.2,326864.0,48.3179,48.7941,48.2608,48.756,326864.0
2019-03-11 10:00:00,51.21,51.31,51.12,51.13,185852.0,48.7655,48.8607,48.6798,48.6893,185852.0
2019-03-11 10:30:00,51.13,51.41,51.11,51.38,143954.0,48.6893,48.9559,48.6703,48.9274,143954.0
2019-03-11 11:00:00,51.38,51.54,51.35,51.48,88102.0,48.9274,49.0797,48.8988,49.0226,88102.0
2019-03-11 11:30:00,51.47,51.51,51.35,51.48,105306.0,49.0131,49.0512,48.8988,49.0226,105306.0
2019-03-11 12:00:00,51.48,51.56,51.43,51.48,97870.0,49.0226,49.0988,48.975,49.0226,97870.0
2019-03-11 12:30:00,51.49,51.62,51.49,51.58,153646.0,49.0321,49.1559,49.0321,49.1178,153646.0
2019-03-11 13:00:00,51.59,51.75,51.59,51.74,185678.0,49.1273,49.2797,49.1273,49.2702,185678.0
2019-03-11 13:30:00,51.74,51.79,51.7,51.74,99798.0,49.2702,49.3178,49.2321,49.2702,99798.0
2019-03-11 14:00:00,51.74,51.74,51.59,51.66,102394.0,49.2702,49.2702,49.1273,49.194,102394.0
2019-03-11 14:30:00,51.66,51.7,51.56,51.63,104754.0,49.194,49.2321,49.0988,49.1654,104754.0
2019-03-11 15:00:00,51.63,51.73,51.6,51.64,167282.0,49.1654,49.2607,49.1369,49.175,167282.0
2019-03-11 15:30:00,51.64,51.67,51.53,51.56,346150.0,49.175,49.2035,49.0702,49.0988,346150.0
2019-03-12 09:30:00,51.71,51.77,51.35,51.6,287306.0,49.2416,49.2988,48.8988,49.1369,287306.0
2019-03-12 10:00:00,51.6,51.72,51.58,51.69,169096.0,49.1369,49.2511,49.1178,49.2226,169096.0
2019-03-12 10:30:00,51.7,51.88,51.7,51.79,167872.0,49.2321,49.4035,49.2321,49.3178,167872.0
2019-03-12 11:00:00,51.77,51.85,51.62,51.66,218322.0,49.2988,49.3749,49.1559,49.194,218322.0
2019-03-12 11:30:00,51.66,51.99,51.63,51.98,166280.0,49.194,49.5083,49.1654,49.4987,166280.0
2019-03-12 12:00:00,51.98,52.02,51.89,51.99,150024.0,49.4987,49.5368,49.413,49.5083,150024.0
2019-03-12 12:30:00,51.99,52.03,51.93,52.0,100052.0,49.5083,49.5463,49.4511,49.5178,100052.0
2019-03-12 13:00:00,52.01,52.02,51.92,51.95,72998.0,49.5273,49.5368,49.4416,49.4702,72998.0
2019-03-12 13:30:00,51.95,52.05,51.91,52.02,106282.0,49.4702,49.5654,49.4321,49.5368,106282.0
2019-03-12 14:00:00,52.02,52.06,51.9,51.9,97078.0,49.5368,49.5749,49.4225,49.4225,97078.0
2019-03-12 14:30:00,51.91,51.95,51.87,51.91,65172.0,49.4321,49.4702,49.394,49.4321,65172.0
2019-03-12 15:00:00,51.92,51.92,51.71,51.78,142696.0,49.4416,49.4416,49.2416,49.3083,142696.0
2019-03-12 15:30:00,51.77,51.85,51.69,51.82,296910.0,49.2988,49.3749,49.2226,49.3464,296910.0
2019-03-13 09:30:00,52.09,52.11,51.93,52.06,120528.0,49.6035,49.6225,49.4511,49.5749,120528.0
2019-03-13 10:00:00,52.06,52.13,51.94,51.96,92982.0,49.5749,49.6416,49.4606,49.4797,92982.0
2019-03-13 10:30:00,51.97,52.15,51.95,52.14,99884.0,49.4892,49.6606,49.4702,49.6511,99884.0
2019-03-13 11:00:00,52.14,52.35,52.13,52.31,127814.0,49.6511,49.8511,49.6416,49.813,127814.0
2019-03-13 11:30:00,52.32,52.36,52.19,52.3,129438.0,49.8225,49.8606,49.6987,49.8035,129438.0
2019-03-13 12:00:00,52.3,52.35,52.2,52.26,121840.0,49.8035,49.8511,49.7082,49.7654,121840.0
2019-03-13 12:30:00,52.25,52.29,52.21,52.25,91588.0,49.7558,49.7939,49.7177,49.7558,91588.0
2019-03-13 13:00:00,52.26,52.31,52.25,52.28,64626.0,49.7654,49.813,49.7558,49.7844,64626.0
2019-03-13 13:30:00,52.27,52.36,52.27,52.36,89170.0,49.7749,49.8606,49.7749,49.8606,89170.0
2019-03-13 14:00:00,52.36,52.41,52.31,52.32,112374.0,49.8606,49.9082,49.813,49.8225,112374.0
2019-03-13 14:30:00,52.31,52.31,52.08,52.16,248230.0,49.813,49.813,49.594,49.6701,248230.0
2019-03-13 15:00:00,52.15,52.15,51.98,52.01,221066.0,49.6606,49.6606,49.4987,49.5273,221066.0
2019-03-13 15:30:00,52.0,52.11,51.96,52.01,261300.0,49.5178,49.6225,49.4797,49.5273,261300.0
2019-03-14 09:30:00,51.95,52.24,51.93,52.2,397414.0,49.4702,49.7463,49.4511,49.7082,397414.0
2019-03-14 10:00:00,52.21,52.22,51.9,51.97,131614.0,49.7177,49.7273,49.4225,49.4892,131614.0
2019-03-14 10:30:00,51.97,52.02,51.81,51.85,204828.0,49.4892,49.5368,49.3368,49.3749,204828.0
2019-03-14 11:00:00,51.85,51.92,51.77,51.84,136856.0,49.3749,49.4416,49.2988,49.3654,136856.0
2019-03-14 11:30:00,51.84,51.93,51.81,51.93,139796.0,49.3654,49.4511,49.3368,49.4511,139796.0
2019-03-14 12:00:00,51.92,52.01,51.91,51.99,108768.0,49.4416,49.5273,49.4321,49.5083,108768.0
2019-03-14 12:30:00,51.99,52.02,51.91,51.92,134938.0,49.5083,49.5368,49.4321,49.4416,134938.0
2019-03-14 13:00:00,51.92,51.96,51.82,51.85,89430.0,49.4416,49.4797,49.3464,49.3749,89430.0
2019-03-14 13:30:00,51.86,51.88,51.8,51.82,89356.0,49.3845,49.4035,49.3273,49.3464,89356.0
2019-03-14 14:00:00,51.81,51.87,51.8,51.85,98606.0,49.3368,49.394,49.3273,49.3749,98606.0
2019-03-14 14:30:00,51.85,51.86,51.72,51.76,120794.0,49.3749,49.3845,49.2511,49.2892,120794.0
2019-03-14 15:00:00,51.77,51.83,51.75,51.77,137138.0,49.2988,49.3559,49.2797,49.2988,137138.0
2019-03-14 15:30:00,51.77,51.83,51.71,51.72,301938.0,49.2988,49.3559,49.2416,49.2511,301938.0
2019-03-15 09:30:00,52.37,53.41,52.37,53.35,660536.0,49.8701,50.8605,49.8701,50.8033,660536.0
2019-03-15 10:00:00,53.35,53.45,53.24,53.37,457002.0,50.8033,50.8986,50.6986,50.8224,457002.0
2019-03-15 10:30:00,53.38,53.56,53.2,53.35,390046.0,50.8319,51.0033,50.6605,50.8033,390046.0
2019-03-15 11:00:00,53.35,53.44,53.25,53.25,278880.0,50.8033,50.889,50.7081,50.7081,278880.0
2019-03-15 11:30:00,53.25,53.29,53.15,53.23,339458.0,50.7081,50.7462,50.6129,50.6891,339458.0
2019-03-15 12:00:00,53.22,53.3,53.19,53.23,213488.0,50.6795,50.7557,50.651,50.6891,213488.0
2019-03-15 12:30:00,53.23,53.24,53.13,53.16,196244.0,50.6891,50.6986,50.5938,50.6224,196244.0
2019-03-15 13:00:00,53.16,53.22,53.13,53.17,140424.0,50.6224,50.6795,50.5938,50.6319,140424.0
2019-03-15 13:30:00,53.17,53.26,53.16,53.18,268490.0,50.6319,50.7176,50.6224,50.6414,268490.0
2019-03-15 14:00:00,53.18,53.27,53.12,53.25,258338.0,50.6414,50.7272,50.5843,50.7081,258338.0
2019-03-15 14:30:00,53.27,53.27,53.2,53.23,195082.0,50.7272,50.7272,50.6605,50.6891,195082.0
2019-03-15 15:00:00,53.23,53.24,53.16,53.22,193912.0,50.6891,50.6986,50.6224,50.6795,193912.0
2019-03-15 15:30:00,53.21,53.22,53.1,53.11,528974.0,50.67,50.6795,50.5653,50.5748,528974.0
2019-03-18 09:30:00,53.16,53.44,53.05,53.38,209978.0,50.6224,50.889,50.5177,50.8319,209978.0
2019-03-18 10:00:00,53.38,53.42,53.2,53.22,144060.0,50.8319,50.87,50.6605,50.6795,144060.0
2019-03-18 10:30:00,53.2,53.37,53.17,53.33,126856.0,50.6605,50.8224,50.6319,50.7843,126856.0
2019-03-18 11:00:00,53.33,53.35,52.88,52.94,209110.0,50.7843,50.8033,50.3558,50.4129,209110.0
2019-03-18 11:30:00,52.93,52.94,52.76,52.78,233160.0,50.4034,50.4129,50.2415,50.2605,233160.0
2019-03-18 12:00:00,52.8,52.83,52.66,52.69,246428.0,50.2796,50.3082,50.1463,50.1748,246428.0
2019-03-18 12:30:00,52.69,52.93,52.68,52.88,101270.0,50.1748,50.4034,50.1653,50.3558,101270.0
2019-03-18 13:00:00,52.88,52.97,52.85,52.92,137474.0,50.3558,50.4415,50.3272,50.3939,137474.0
2019-03-18 13:30:00,52.92,52.94,52.85,52.88,92532.0,50.3939,50.4129,50.3272,50.3558,92532.0
2019-03-18 14:00:00,52.88,52.9,52.83,52.88,96016.0,50.3558,50.3748,50.3082,50.3558,96016.0
2019-03-18 14:30:00,52.88,52.97,52.88,52.97,82976.0,50.3558,50.4415,50.3558,50.4415,82976.0
2019-03-18 15:00:00,52.97,52.98,52.85,52.85,113218.0,50.4415,50.451,50.3272,50.3272,113218.0
2019-03-18 15:30:00,52.86,52.99,52.86,52.97,232224.0,50.3367,50.4605,50.3367,50.4415,232224.0
2019-03-19 09:30:00,53.37,53.59,53.21,53.41,223280.0,50.8224,51.0319,50.67,50.8605,223280.0
2019-03-19 10:00:00,53.4,53.65,53.4,53.59,250640.0,50.8509,51.089,50.8509,51.0319,250640.0
2019-03-19 10:30:00,53.59,53.74,53.5,53.51,221020.0,51.0319,51.1747,50.9462,50.9557,221020.0
2019-03-19 11:00:00,53.51,53.58,53.48,53.52,206016.0,50.9557,51.0224,50.9271,50.9652,206016.0
2019-03-19 11:30:00,53.52,53.6,53.49,53.59,140200.0,50.9652,51.0414,50.9366,51.0319,140200.0
2019-03-19 12:00:00,53.59,53.7,53.59,53.64,139120.0,51.0319,51.1366,51.0319,51.0795,139120.0
2019-03-19 12:30:00,53.65,53.67,53.31,53.51,484156.0,51.089,51.1081,50.7652,50.9557,484156.0
2019-03-19 13:00:00,53.52,53.63,53.48,53.6,243542.0,50.9652,51.07,50.9271,51.0414,243542.0
2019-03-19 13:30:00,53.6,53.63,53.55,53.58,94330.0,51.0414,51.07,50.9938,51.0224,94330.0
2019-03-19 14:00:00,53.57,53.7,53.56,53.66,119708.0,51.0128,51.1366,51.0033,51.0985,119708.0
2019-03-19 14:30:00,53.67,53.74,53.61,53.62,130538.0,51.1081,51.1747,51.0509,51.0604,130538.0
2019-03-19 15:00:00,53.63,53.72,53.49,53.52,251888.0,51.07,51.1557,50.9366,50.9652,251888.0
2019-03-19 15:30:00,53.52,53.6,53.42,53.58,461266.0,50.9652,51.0414,50.87,51.0224,461266.0
2019-03-20 09:30:00,53.63,53.84,53.38,53.38,205496.0,51.07,51.2699,50.8319,50.8319,205496.0
2019-03-20 10:00:00,53.38,53.52,53.22,53.27,224348.0,50.8319,50.9652,50.6795,50.7272,224348.0
2019-03-20 10:30:00,53.27,53.4,53.1,53.38,125386.0,50.7272,50.8509,50.5653,50.8319,125386.0
2019-03-20 11:00:00,53.4,53.42,53.09,53.13,141572.0,50.8509,50.87,50.5557,50.5938,141572.0
2019-03-20 11:30:00,53.13,53.18,52.98,53.01,178038.0,50.5938,50.6414,50.451,50.4796,178038.0
2019-03-20 12:00:00,53.01,53.14,52.99,53.07,192404.0,50.4796,50.6034,50.4605,50.5367,192404.0
2019-03-20 12:30:00,53.08,53.1,52.81,52.99,364640.0,50.5462,50.5653,50.2891,50.4605,364640.0
2019-03-20 13:00:00,52.98,53.04,52.96,52.96,209942.0,50.451,50.5081,50.4319,50.4319,209942.0
2019-03-20 13:30:00,52.96,53.09,52.96,53.07,178790.0,50.4319,50.5557,50.4319,50.5367,178790.0
2019-03-20 14:00:00,53.12,53.5,53.12,53.49,305676.0,50.5843,50.9462,50.5843,50.9366,305676.0
2019-03-20 14:30:00,53.5,53.61,53.42,53.47,324678.0,50.9462,51.0509,50.87,50.9176,324678.0
2019-03-20 15:00:00,53.49,53.53,53.25,53.27,204224.0,50.9366,50.9747,50.7081,50.7272,204224.0
2019-03-20 15:30:00,53.27,53.27,53.08,53.11,307150.0,50.7272,50.7272,50.5462,50.5748,307150.0
2019-03-21 09:30:00,53.32,54.1,53.32,54.05,316530.0,50.7748,51.5175,50.7748,51.4699,316530.0
2019-03-21 10:00:00,54.06,54.47,54.05,54.45,450052.0,51.4794,51.8699,51.4699,51.8508,450052.0
2019-03-21 10:30:00,54.45,54.62,54.43,54.52,406748.0,51.8508,52.0127,51.8318,51.9175,406748.0
2019-03-21 11:00:00,54.52,54.69,54.49,54.56,332746.0,51.9175,52.0794,51.8889,51.9556,332746.0
2019-03-21 11:30:00,54.56,54.76,54.52,54.74,311646.0,51.9556,52.146,51.9175,52.127,311646.0
2019-03-21 12:00:00,54.74,54.79,54.57,54.58,224260.0,52.127,52.1746,51.9651,51.9746,224260.0
2019-03-21 12:30:00,54.59,54.73,54.54,54.7,179144.0,51.9841,52.1175,51.9365,52.0889,179144.0
2019-03-21 13:00:00,54.7,54.88,54.66,54.88,217530.0,52.0889,52.2603,52.0508,52.2603,217530.0
2019-03-21 13:30:00,54.88,54.99,54.85,54.88,188522.0,52.2603,52.365,52.2317,52.2603,188522.0
2019-03-21 14:00:00,54.88,55.11,54.87,55.11,160932.0,52.2603,52.4793,52.2508,52.4793,160932.0
2019-03-21 14:30:00,55.12,55.26,55.11,55.16,270158.0,52.4888,52.6222,52.4793,52.5269,270158.0
2019-03-21 15:00:00,55.16,55.3,55.12,55.18,319486.0,52.5269,52.6602,52.4888,52.546,319486.0
2019-03-21 15:30:00,55.18,55.21,54.95,54.95,593012.0,52.546,52.5745,52.327,52.327,593012.0
2019-03-22 09:30:00,54.63,54.74,54.08,54.13,372618.0,52.0222,52.127,51.4985,51.5461,372618.0
2019-03-22 10:00:00,54.13,54.44,54.06,54.21,356490.0,51.5461,51.8413,51.4794,51.6223,356490.0
2019-03-22 10:30:00,54.22,54.3,53.89,53.94,269958.0,51.6318,51.708,51.3176,51.3652,269958.0
2019-03-22 11:00:00,53.93,54.03,53.83,53.9,280344.0,51.3556,51.4509,51.2604,51.3271,280344.0
2019-03-22 11:30:00,53.88,53.97,53.56,53.56,317528.0,51.308,51.3937,51.0033,51.0033,317528.0
2019-03-22 12:00:00,53.56,53.73,53.55,53.58,401836.0,51.0033,51.1652,50.9938,51.0224,401836.0
2019-03-22 12:30:00,53.58,53.71,53.46,53.7,344542.0,51.0224,51.1461,50.9081,51.1366,344542.0
2019-03-22 13:00:00,53.69,53.83,53.56,53.58,257940.0,51.1271,51.2604,51.0033,51.0224,257940.0
2019-03-22 13:30:00,53.59,53.68,53.39,53.43,149576.0,51.0319,51.1176,50.8414,50.8795,149576.0
2019-03-22 14:00:00,53.43,53.71,53.43,53.59,215092.0,50.8795,51.1461,50.8795,51.0319,215092.0
2019-03-22 14:30:00,53.6,53.73,53.47,53.7,193468.0,51.0414,51.1652,50.9176,51.1366,193468.0
2019-03-22 15:00:00,53.7,53.79,53.51,53.51,223960.0,51.1366,51.2223,50.9557,50.9557,223960.0
2019-03-22 15:30:00,53.5,53.51,53.34,53.37,999198.0,50.9462,50.9557,50.7938,50.8224,999198.0
2019-03-25 09:30:00,53.04,53.48,52.67,52.67,360722.0,50.5081,50.9271,50.1558,50.1558,360722.0
2019-03-25 10:00:00,52.67,52.73,52.38,52.63,363428.0,50.1558,50.2129,49.8796,50.1177,363428.0
2019-03-25 10:30:00,52.63,52.85,52.52,52.73,270990.0,50.1177,50.3272,50.013,50.2129,270990.0
2019-03-25 11:00:00,52.73,52.92,52.66,52.91,187922.0,50.2129,50.3939,50.1463,50.3843,187922.0
2019-03-25 11:30:00,52.91,52.91,52.6,52.6,183504.0,50.3843,50.3843,50.0891,50.0891,183504.0
2019-03-25 12:00:00,52.6,52.74,52.57,52.66,201156.0,50.0891,50.2225,50.0606,50.1463,201156.0
2019-03-25 12:30:00,52.66,52.67,52.41,52.63,213458.0,50.1463,50.1558,49.9082,50.1177,213458.0
2019-03-25 13:00:00,52.64,52.72,52.52,52.54,167522.0,50.1272,50.2034,50.013,50.032,167522.0
2019-03-25 13:30:00,52.52,52.55,52.34,52.38,167746.0,50.013,50.0415,49.8415,49.8796,167746.0
2019-03-25 14:00:00,52.39,52.48,52.29,52.35,195686.0,49.8892,49.9749,49.7939,49.8511,195686.0
2019-03-25 14:30:00,52.35,52.48,52.35,52.46,135932.0,49.8511,49.9749,49.8511,49.9558,135932.0
2019-03-25 15:00:00,52.46,52.68,52.46,52.67,230784.0,49.9558,50.1653,49.9558,50.1558,230784.0
2019-03-25 15:30:00,52.67,52.79,52.62,52.7,418172.0,50.1558,50.2701,50.1082,50.1844,418172.0
2019-03-26 09:30:00,53.29,53.61,53.29,53.46,313308.0,50.7462,51.0509,50.7462,50.9081,313308.0
2019-03-26 10:00:00,53.47,53.54,53.33,53.37,317574.0,50.9176,50.9843,50.7843,50.8224,317574.0
2019-03-26 10:30:00,53.38,53.57,53.27,53.49,257634.0,50.8319,51.0128,50.7272,50.9366,257634.0
2019-03-26 11:00:00,53.49,53.52,53.13,53.21,204594.0,50.9366,50.9652,50.5938,50.67,204594.0
2019-03-26 11:30:00,53.2,53.28,52.98,53.07,162452.0,50.6605,50.7367,50.451,50.5367,162452.0
2019-03-26 12:00:00,53.06,53.18,53.0,53.02,118484.0,50.5272,50.6414,50.47,50.4891,118484.0
2019-03-26 12:30:00,53.02,53.06,52.9,53.06,147440.0,50.4891,50.5272,50.3748,50.5272,147440.0
2019-03-26 13:00:00,53.06,53.11,53.0,53.01,82824.0,50.5272,50.5748,50.47,50.4796,82824.0
2019-03-26 13:30:00,53.01,53.01,52.85,52.85,203202.0,50.4796,50.4796,50.3272,50.3272,203202.0
2019-03-26 14:00:00,52.85,52.98,52.84,52.88,168224.0,50.3272,50.451,50.3177,50.3558,168224.0
2019-03-26 14:30:00,52.86,53.06,52.82,53.05,163152.0,50.3367,50.5272,50.2986,50.5177,163152.0
2019-03-26 15:00:00,53.05,53.16,52.99,52.99,189914.0,50.5177,50.6224,50.4605,50.4605,189914.0
2019-03-26 15:30:00,53.0,53.21,52.97,53.19,324860.0,50.47,50.67,50.4415,50.651,324860.0
2019-03-27 09:30:00,53.24,53.4,52.42,52.49,654034.0,50.6986,50.8509,49.9177,49.9844,654034.0
2019-03-27 10:00:00,52.49,52.95,52.45,52.9,229242.0,49.9844,50.4224,49.9463,50.3748,229242.0
2019-03-27 10:30:00,52.9,52.94,52.44,52.54,280156.0,50.3748,50.4129,49.9368,50.032,280156.0
2019-03-27 11:00:00,52.53,52.62,52.25,52.25,275886.0,50.0225,50.1082,49.7558,49.7558,275886.0
2019-03-27 11:30:00,52.24,52.34,52.06,52.16,353548.0,49.7463,49.8415,49.5749,49.6701,353548.0
2019-03-27 12:00:00,52.15,52.32,52.12,52.24,208290.0,49.6606,49.8225,49.632,49.7463,208290.0
2019-03-27 12:30:00,52.24,52.3,52.14,52.15,140256.0,49.7463,49.8035,49.6511,49.6606,140256.0
2019-03-27 13:00:00,52.14,52.36,52.09,52.3,150560.0,49.6511,49.8606,49.6035,49.8035,150560.0
2019-03-27 13:30:00,52.31,52.35,52.21,52.29,131736.0,49.813,49.8511,49.7177,49.7939,131736.0
2019-03-27 14:00:00,52.3,52.43,52.27,52.35,190770.0,49.8035,49.9272,49.7749,49.8511,190770.0
2019-03-27 14:30:00,52.33,52.38,52.22,52.28,146516.0,49.832,49.8796,49.7273,49.7844,146516.0
2019-03-27 15:00:00,52.29,52.4,52.23,52.38,135436.0,49.7939,49.8987,49.7368,49.8796,135436.0
2019-03-27 15:30:00,52.38,52.49,52.37,52.42,439244.0,49.8796,49.9844,49.8701,49.9177,439244.0
2019-03-28 09:30:00,52.5,52.73,52.3,52.72,349446.0,49.9939,50.2129,49.8035,50.2034,349446.0
2019-03-28 10:00:00,52.72,52.91,52.7,52.71,294822.0,50.2034,50.3843,50.1844,50.1939,294822.0
2019-03-28 10:30:00,52.72,52.76,52.5,52.51,253484.0,50.2034,50.2415,49.9939,50.0034,253484.0
2019-03-28 11:00:00,52.52,52.52,52.04,52.07,410972.0,50.013,50.013,49.5559,49.5844,410972.0
2019-03-28 11:30:00,52.06,52.21,52.05,52.12,337180.0,49.5749,49.7177,49.5654,49.632,337180.0
2019-03-28 12:00:00,52.09,52.19,52.0,52.17,139274.0,49.6035,49.6987,49.5178,49.6797,139274.0
2019-03-28 12:30:00,52.16,52.36,52.12,52.35,221982.0,49.6701,49.8606,49.632,49.8511,221982.0
2019-03-28 13:00:00,52.36,52.4,52.27,52.37,134890.0,49.8606,49.8987,49.7749,49.8701,134890.0
2019-03-28 13:30:00,52.37,52.37,52.22,52.35,192110.0,49.8701,49.8701,49.7273,49.8511,192110.0
2019-03-28 14:00:00,52.35,52.35,52.24,52.27,89570.0,49.8511,49.8511,49.7463,49.7749,89570.0
2019-03-28 14:30:00,52.27,52.29,52.2,52.27,94046.0,49.7749,49.7939,49.7082,49.7749,94046.0
2019-03-28 15:00:00,52.27,52.41,52.24,52.33,184734.0,49.7749,49.9082,49.7463,49.832,184734.0
2019-03-28 15:30:00,52.31,52.43,52.3,52.31,296406.0,49.813,49.9272,49.8035,49.813,296406.0
2019-03-29 09:30:00,52.94,53.23,52.87,52.97,290354.0,50.4129,50.6891,50.3462,50.4415,290354.0
2019-03-29 10:00:00,52.99,53.21,52.94,53.16,303496.0,50.4605,50.67,50.4129,50.6224,303496.0
2019-03-29 10:30:00,53.15,53.15,52.83,52.91,231674.0,50.6129,50.6129,50.3082,50.3843,231674.0
2019-03-29 11:00:00,52.9,53.1,52.9,53.1,174030.0,50.3748,50.5653,50.3748,50.5653,174030.0
2019-03-29 11:30:00,53.1,53.16,53.04,53.04,220072.0,50.5653,50.6224,50.5081,50.5081,220072.0
2019-03-29 12:00:00,53.03,53.07,52.96,53.01,156118.0,50.4986,50.5367,50.4319,50.4796,156118.0
2019-03-29 12:30:00,53.01,53.08,52.96,53.04,133724.0,50.4796,50.5462,50.4319,50.5081,133724.0
2019-03-29 13:00:00,53.04,53.07,53.02,53.03,112010.0,50.5081,50.5367,50.4891,50.4986,112010.0
2019-03-29 13:30:00,53.04,53.13,53.0,53.08,178616.0,50.5081,50.5938,50.47,50.5462,178616.0
2019-03-29 14:00:00,53.08,53.19,53.08,53.18,193928.0,50.5462,50.651,50.5462,50.6414,193928.0
2019-03-29 14:30:00,53.18,53.26,53.11,53.22,162774.0,50.6414,50.7176,50.5748,50.6795,162774.0
2019-03-29 15:00:00,53.22,53.27,53.13,53.17,171170.0,50.6795,50.7272,50.5938,50.6319,171170.0
2019-03-29 15:30:00,53.17,53.2,53.07,53.17,430582.0,50.6319,50.6605,50.5367,50.6319,430582.0
2019-04-01 09:30:00,53.97,54.12,53.74,53.87,433168.0,51.3937,51.5366,51.1747,51.2985,433168.0
2019-04-01 10:00:00,53.88,54.1,53.85,54.06,520228.0,51.308,51.5175,51.2795,51.4794,520228.0
2019-04-01 10:30:00,54.07,54.11,53.99,54.06,231484.0,51.489,51.5271,51.4128,51.4794,231484.0
2019-04-01 11:00:00,54.07,54.27,54.03,54.21,252320.0,51.489,51.6794,51.4509,51.6223,252320.0
2019-04-01 11:30:00,54.2,54.26,54.16,54.17,198450.0,51.6128,51.6699,51.5747,51.5842,198450.0
2019-04-01 12:00:00,54.18,54.19,54.04,54.17,186648.0,51.5937,51.6032,51.4604,51.5842,186648.0
2019-04-01 12:30:00,54.17,54.35,54.16,54.35,261278.0,51.5842,51.7556,51.5747,51.7556,261278.0
2019-04-01 13:00:00,54.34,54.38,54.28,54.34,159084.0,51.7461,51.7842,51.6889,51.7461,159084.0
2019-04-01 13:30:00,54.34,54.46,54.32,54.45,153360.0,51.7461,51.8603,51.727,51.8508,153360.0
2019-04-01 14:00:00,54.46,54.49,54.42,54.44,136464.0,51.8603,51.8889,51.8223,51.8413,136464.0
2019-04-01 14:30:00,54.43,54.48,54.37,54.44,154118.0,51.8318,51.8794,51.7746,51.8413,154118.0
2019-04-01 15:00:00,54.43,54.46,54.38,54.46,159984.0,51.8318,51.8603,51.7842,51.8603,159984.0
2019-04-01 15:30:00,54.46,54.52,54.38,54.46,456710.0,51.8603,51.9175,51.7842,51.8603,456710.0
2019-04-02 09:30:00,54.49,54.65,54.32,54.35,215016.0,51.8889,52.0413,51.727,51.7556,215016.0
2019-04-02 10:00:00,54.36,54.52,54.27,54.52,202056.0,51.7651,51.9175,51.6794,51.9175,202056.0
2019-04-02 10:30:00,54.52,54.59,54.43,54.44,185662.0,51.9175,51.9841,51.8318,51.8413,185662.0
2019-04-02 11:00:00,54.44,54.46,54.2,54.42,196224.0,51.8413,51.8603,51.6128,51.8223,196224.0
2019-04-02 11:30:00,54.42,54.44,54.32,54.39,128144.0,51.8223,51.8413,51.727,51.7937,128144.0
2019-04-02 12:00:00,54.38,54.46,54.31,54.35,156820.0,51.7842,51.8603,51.7175,51.7556,156820.0
2019-04-02 12:30:00,54.34,54.39,54.32,54.34,98148.0,51.7461,51.7937,51.727,51.7461,98148.0
2019-04-02 13:00:00,54.35,54.41,54.3,54.36,138860.0,51.7556,51.8127,51.708,51.7651,138860.0
2019-04-02 13:30:00,54.37,54.42,54.29,54.3,71376.0,51.7746,51.8223,51.6985,51.708,71376.0
2019-04-02 14:00:00,54.3,54.4,54.29,54.38,66808.0,51.708,51.8032,51.6985,51.7842,66808.0
2019-04-02 14:30:00,54.38,54.49,54.38,54.49,48870.0,51.7842,51.8889,51.7842,51.8889,48870.0
2019-04-02 15:00:00,54.5,54.58,54.5,54.55,83704.0,51.8984,51.9746,51.8984,51.946,83704.0
2019-04-02 15:30:00,54.56,54.59,54.52,54.52,180726.0,51.9556,51.9841,51.9175,51.9175,180726.0
2019-04-03 09:30:00,55.4,55.92,55.28,55.72,475674.0,52.7555,53.2507,52.6412,53.0602,475674.0
2019-04-03 10:00:00,55.71,55.84,55.52,55.8,324560.0,53.0507,53.1745,52.8697,53.1364,324560.0
2019-04-03 10:30:00,55.8,56.0,55.78,55.97,262816.0,53.1364,53.3268,53.1173,53.2983,262816.0
2019-04-03 11:00:00,55.99,56.09,55.98,56.06,178174.0,53.3173,53.4125,53.3078,53.384,178174.0
2019-04-03 11:30:00,56.07,56.24,56.06,56.19,187678.0,53.3935,53.5554,53.384,53.5078,187678.0
2019-04-03 12:00:00,56.2,56.24,56.12,56.12,242232.0,53.5173,53.5554,53.4411,53.4411,242232.0
2019-04-03 12:30:00,56.11,56.13,55.99,55.99,257842.0,53.4316,53.4506,53.3173,53.3173,257842.0
2019-04-03 13:00:00,55.99,56.15,55.98,56.14,167702.0,53.3173,53.4697,53.3078,53.4602,167702.0
2019-04-03 13:30:00,56.15,56.17,55.83,55.83,228964.0,53.4697,53.4887,53.1649,53.1649,228964.0
2019-04-03 14:00:00,55.82,55.96,55.74,55.93,191110.0,53.1554,53.2887,53.0792,53.2602,191110.0
2019-04-03 14:30:00,55.93,55.93,55.79,55.79,125610.0,53.2602,53.2602,53.1269,53.1269,125610.0
2019-04-03 15:00:00,55.79,55.83,55.49,55.63,263680.0,53.1269,53.1649,52.8412,52.9745,263680.0
2019-04-03 15:30:00,55.62,55.8,55.56,55.79,506008.0,52.965,53.1364,52.9078,53.1269,506008.0
2019-04-04 09:30:00,55.55,56.19,55.55,55.96,393428.0,52.8983,53.5078,52.8983,53.2887,393428.0
2019-04-04 10:00:00,55.96,56.06,55.68,55.71,455734.0,53.2887,53.384,53.0221,53.0507,455734.0
2019-04-04 10:30:00,55.69,55.97,55.6,55.88,270960.0,53.0316,53.2983,52.9459,53.2126,270960.0
2019-04-04 11:00:00,55.88,55.91,55.63,55.74,222546.0,53.2126,53.2411,52.9745,53.0792,222546.0
2019-04-04 11:30:00,55.74,55.87,55.71,55.74,176508.0,53.0792,53.203,53.0507,53.0792,176508.0
2019-04-04 12:00:00,55.76,55.81,55.59,55.59,164476.0,53.0983,53.1459,52.9364,52.9364,164476.0
2019-04-04 12:30:00,55.59,55.77,55.57,55.73,158398.0,52.9364,53.1078,52.9174,53.0697,158398.0
2019-04-04 13:00:00,55.74,55.79,55.71,55.77,161184.0,53.0792,53.1269,53.0507,53.1078,161184.0
2019-04-04 13:30:00,55.77,55.82,55.73,55.77,151490.0,53.1078,53.1554,53.0697,53.1078,151490.0
2019-04-04 14:00:00,55.77,55.97,55.76,55.94,173168.0,53.1078,53.2983,53.0983,53.2697,173168.0
2019-04-04 14:30:00,55.94,55.99,55.88,55.99,112618.0,53.2697,53.3173,53.2126,53.3173,112618.0
2019-04-04 15:00:00,55.98,55.99,55.77,55.77,226416.0,53.3078,53.3173,53.1078,53.1078,226416.0
2019-04-04 15:30:00,55.78,55.91,55.78,55.85,342018.0,53.1173,53.2411,53.1173,53.184,342018.0
2019-04-05 09:30:00,56.18,56.33,55.85,55.97,295634.0,53.4982,53.6411,53.184,53.2983,295634.0
2019-04-05 10:00:00,56.01,56.13,55.91,55.93,179048.0,53.3364,53.4506,53.2411,53.2602,179048.0
2019-04-05 10:30:00,55.93,56.11,55.93,56.03,105280.0,53.2602,53.4316,53.2602,53.3554,105280.0
2019-04-05 11:00:00,56.05,56.19,56.02,56.17,165344.0,53.3744,53.5078,53.3459,53.4887,165344.0
2019-04-05 11:30:00,56.16,56.2,56.1,56.13,120952.0,53.4792,53.5173,53.4221,53.4506,120952.0
2019-04-05 12:00:00,56.14,56.26,56.13,56.24,154026.0,53.4602,53.5744,53.4506,53.5554,154026.0
2019-04-05 12:30:00,56.23,56.24,56.09,56.17,114802.0,53.5459,53.5554,53.4125,53.4887,114802.0
2019-04-05 13:00:00,56.19,56.2,56.13,56.2,79422.0,53.5078,53.5173,53.4506,53.5173,79422.0
2019-04-05 13:30:00,56.2,56.21,56.17,56.21,91038.0,53.5173,53.5268,53.4887,53.5268,91038.0
2019-04-05 14:00:00,56.2,56.23,56.16,56.19,141412.0,53.5173,53.5459,53.4792,53.5078,141412.0
2019-04-05 14:30:00,56.19,56.22,56.17,56.2,133906.0,53.5078,53.5363,53.4887,53.5173,133906.0
2019-04-05 15:00:00,56.21,56.26,56.13,56.26,152622.0,53.5268,53.5744,53.4506,53.5744,152622.0
2019-04-05 15:30:00,56.25,56.29,56.22,56.27,369598.0,53.5649,53.603,53.5363,53.5839,369598.0
2019-04-08 09:30:00,55.95,56.21,55.9,56.1,283252.0,53.2792,53.5268,53.2316,53.4221,283252.0
2019-04-08 10:00:00,56.1,56.18,55.92,55.96,102624.0,53.4221,53.4982,53.2507,53.2887,102624.0
2019-04-08 10:30:00,55.95,56.07,55.9,55.96,190212.0,53.2792,53.3935,53.2316,53.2887,190212.0
2019-04-08 11:00:00,55.98,56.07,55.95,56.04,170546.0,53.3078,53.3935,53.2792,53.3649,170546.0
2019-04-08 11:30:00,56.05,56.13,56.01,56.02,118708.0,53.3744,53.4506,53.3364,53.3459,118708.0
2019-04-08 12:00:00,56.02,56.11,55.93,56.1,135798.0,53.3459,53.4316,53.2602,53.4221,135798.0
2019-04-08 12:30:00,56.09,56.13,56.04,56.1,156270.0,53.4125,53.4506,53.3649,53.4221,156270.0
2019-04-08 13:00:00,56.12,56.15,56.07,56.13,89694.0,53.4411,53.4697,53.3935,53.4506,89694.0
2019-04-08 13:30:00,56.13,56.18,56.1,56.15,141380.0,53.4506,53.4982,53.4221,53.4697,141380.0
2019-04-08 14:00:00,56.15,56.26,56.13,56.24,119564.0,53.4697,53.5744,53.4506,53.5554,119564.0
2019-04-08 14:30:00,56.24,56.3,56.23,56.3,102070.0,53.5554,53.6125,53.5459,53.6125,102070.0
2019-04-08 15:00:00,56.29,56.36,56.29,56.35,166366.0,53.603,53.6696,53.603,53.6601,166366.0
2019-04-08 15:30:00,56.34,56.45,56.32,56.4,249268.0,53.6506,53.7554,53.6316,53.7077,249268.0
2019-04-09 09:30:00,56.08,56.08,55.78,55.84,237650.0,53.403,53.403,53.1173,53.1745,237650.0
2019-04-09 10:00:00,55.83,55.85,55.68,55.78,232986.0,53.1649,53.184,53.0221,53.1173,232986.0
2019-04-09 10:30:00,55.8,55.82,55.54,55.69,318778.0,53.1364,53.1554,52.8888,53.0316,318778.0
2019-04-09 11:00:00,55.69,55.77,55.66,55.69,130360.0,53.0316,53.1078,53.0031,53.0316,130360.0
2019-04-09 11:30:00,55.67,55.8,55.67,55.74,147666.0,53.0126,53.1364,53.0126,53.0792,147666.0
2019-04-09 12:00:00,55.73,55.97,55.72,55.9,155566.0,53.0697,53.2983,53.0602,53.2316,155566.0
2019-04-09 12:30:00,55.9,55.96,55.9,55.92,93864.0,53.2316,53.2887,53.2316,53.2507,93864.0
2019-04-09 13:00:00,55.91,55.91,55.84,55.85,164222.0,53.2411,53.2411,53.1745,53.184,164222.0
2019-04-09 13:30:00,55.84,55.87,55.79,55.81,136664.0,53.1745,53.203,53.1269,53.1459,136664.0
2019-04-09 14:00:00,55.82,55.85,55.74,55.77,175020.0,53.1554,53.184,53.0792,53.1078,175020.0
2019-04-09 14:30:00,55.78,55.82,55.71,55.72,145156.0,53.1173,53.1554,53.0507,53.0602,145156.0
2019-04-09 15:00:00,55.72,55.78,55.69,55.7,134482.0,53.0602,53.1173,53.0316,53.0412,134482.0
2019-04-09 15:30:00,55.7,55.83,55.66,55.77,317962.0,53.0412,53.1649,53.0031,53.1078,317962.0
2019-04-10 09:30:00,55.65,55.97,55.65,55.97,527222.0,52.9935,53.2983,52.9935,53.2983,527222.0
2019-04-10 10:00:00,55.96,56.06,55.92,56.01,221990.0,53.2887,53.384,53.2507,53.3364,221990.0
2019-04-10 10:30:00,55.99,56.24,55.99,56.2,260134.0,53.3173,53.5554,53.3173,53.5173,260134.0
2019-04-10 11:00:00,56.2,56.35,56.2,56.3,163292.0,53.5173,53.6601,53.5173,53.6125,163292.0
2019-04-10 11:30:00,56.3,56.38,56.21,56.24,163050.0,53.6125,53.6887,53.5268,53.5554,163050.0
2019-04-10 12:00:00,56.24,56.25,56.15,56.19,120820.0,53.5554,53.5649,53.4697,53.5078,120820.0
2019-04-10 12:30:00,56.19,56.22,56.06,56.08,124348.0,53.5078,53.5363,53.384,53.403,124348.0
2019-04-10 13:00:00,56.09,56.09,55.99,56.0,127260.0,53.4125,53.4125,53.3173,53.3268,127260.0
2019-04-10 13:30:00,56.01,56.05,55.99,56.0,75314.0,53.3364,53.3744,53.3173,53.3268,75314.0
2019-04-10 14:00:00,56.01,56.03,55.84,55.91,135318.0,53.3364,53.3554,53.1745,53.2411,135318.0
2019-04-10 14:30:00,55.88,56.05,55.88,56.04,163446.0,53.2126,53.3744,53.2126,53.3649,163446.0
2019-04-10 15:00:00,56.05,56.26,56.04,56.23,187684.0,53.3744,53.5744,53.3649,53.5459,187684.0
2019-04-10 15:30:00,56.23,56.26,56.12,56.22,422136.0,53.5459,53.5744,53.4411,53.5363,422136.0
2019-04-11 09:30:00,56.24,56.3,56.01,56.08,200786.0,53.5554,53.6125,53.3364,53.403,200786.0
2019-04-11 10:00:00,56.09,56.28,56.04,56.27,146888.0,53.4125,53.5935,53.3649,53.5839,146888.0
2019-04-11 10:30:00,56.27,56.41,56.21,56.36,221954.0,53.5839,53.7173,53.5268,53.6696,221954.0
2019-04-11 11:00:00,56.35,56.51,56.31,56.46,145472.0,53.6601,53.8125,53.622,53.7649,145472.0
2019-04-11 11:30:00,56.45,56.45,56.18,56.3,222866.0,53.7554,53.7554,53.4982,53.6125,222866.0
2019-04-11 12:00:00,56.3,56.3,56.17,56.22,115712.0,53.6125,53.6125,53.4887,53.5363,115712.0
2019-04-11 12:30:00,56.23,56.35,56.2,56.34,133402.0,53.5459,53.6601,53.5173,53.6506,133402.0
2019-04-11 13:00:00,56.34,56.35,56.26,56.26,120708.0,53.6506,53.6601,53.5744,53.5744,120708.0
2019-04-11 13:30:00,56.27,56.27,56.12,56.13,134142.0,53.5839,53.5839,53.4411,53.4506,134142.0
2019-04-11 14:00:00,56.13,56.16,56.07,56.13,136082.0,53.4506,53.4792,53.3935,53.4506,136082.0
2019-04-11 14:30:00,56.13,56.19,56.02,56.09,71350.0,53.4506,53.5078,53.3459,53.4125,71350.0
2019-04-11 15:00:00,56.08,56.16,56.04,56.04,80658.0,53.403,53.4792,53.3649,53.3649,80658.0
2019-04-11 15:30:00,56.06,56.19,56.05,56.19,177694.0,53.384,53.5078,53.3744,53.5078,177694.0
2019-04-12 09:30:00,56.72,56.85,56.66,56.77,303682.0,54.0125,54.1363,53.9553,54.0601,303682.0
2019-04-12 10:00:00,56.76,56.77,56.56,56.74,189484.0,54.0506,54.0601,53.8601,54.0315,189484.0
2019-04-12 10:30:00,56.74,56.77,56.54,56.59,162878.0,54.0315,54.0601,53.8411,53.8887,162878.0
2019-04-12 11:00:00,56.6,56.63,56.48,56.55,138172.0,53.8982,53.9268,53.7839,53.8506,138172.0
2019-04-12 11:30:00,56.55,56.7,56.55,56.67,96878.0,53.8506,53.9934,53.8506,53.9649,96878.0
2019-04-12 12:00:00,56.66,56.83,56.66,56.82,108768.0,53.9553,54.1172,53.9553,54.1077,108768.0
2019-04-12 12:30:00,56.82,56.85,56.8,56.85,84408.0,54.1077,54.1363,54.0886,54.1363,84408.0
2019-04-12 13:00:00,56.85,56.92,56.85,56.9,89428.0,54.1363,54.2029,54.1363,54.1839,89428.0
2019-04-12 13:30:00,56.9,56.9,56.79,56.82,63562.0,54.1839,54.1839,54.0791,54.1077,63562.0
2019-04-12 14:00:00,56.81,56.9,56.79,56.83,74850.0,54.0982,54.1839,54.0791,54.1172,74850.0
2019-04-12 14:30:00,56.83,56.95,56.83,56.93,175690.0,54.1172,54.2315,54.1172,54.2124,175690.0
2019-04-12 15:00:00,56.93,56.94,56.88,56.92,119082.0,54.2124,54.222,54.1648,54.2029,119082.0
2019-04-12 15:30:00,56.92,56.96,56.88,56.95,217324.0,54.2029,54.241,54.1648,54.2315,217324.0
2019-04-15 09:30:00,56.94,56.98,56.63,56.71,223104.0,54.222,54.2601,53.9268,54.0029,223104.0
2019-04-15 10:00:00,56.71,56.79,56.39,56.39,119256.0,54.0029,54.0791,53.6982,53.6982,119256.0
2019-04-15 10:30:00,56.38,56.38,56.21,56.34,352514.0,53.6887,53.6887,53.5268,53.6506,352514.0
2019-04-15 11:00:00,56.35,56.54,56.32,56.51,117472.0,53.6601,53.8411,53.6316,53.8125,117472.0
2019-04-15 11:30:00,56.5,56.51,56.4,56.49,142128.0,53.803,53.8125,53.7077,53.7934,142128.0
2019-04-15 12:00:00,56.47,56.47,56.28,56.36,136078.0,53.7744,53.7744,53.5935,53.6696,136078.0
2019-04-15 12:30:00,56.38,56.42,56.34,56.38,50862.0,53.6887,53.7268,53.6506,53.6887,50862.0
2019-04-15 13:00:00,56.37,56.52,56.37,56.52,103814.0,53.6792,53.822,53.6792,53.822,103814.0
2019-04-15 13:30:00,56.51,56.6,56.49,56.55,131308.0,53.8125,53.8982,53.7934,53.8506,131308.0
2019-04-15 14:00:00,56.55,56.57,56.52,56.55,92606.0,53.8506,53.8696,53.822,53.8506,92606.0
2019-04-15 14:30:00,56.56,56.6,56.54,56.56,97020.0,53.8601,53.8982,53.8411,53.8601,97020.0
2019-04-15 15:00:00,56.57,56.63,56.57,56.58,60926.0,53.8696,53.9268,53.8696,53.8791,60926.0
2019-04-15 15:30:00,56.59,56.6,56.52,56.55,172040.0,53.8887,53.8982,53.822,53.8506,172040.0
2019-04-16 09:30:00,56.95,57.12,56.95,57.1,353414.0,54.2315,54.3934,54.2315,54.3743,353414.0
2019-04-16 10:00:00,57.11,57.42,57.1,57.39,215620.0,54.3838,54.679,54.3743,54.6505,215620.0
2019-04-16 10:30:00,57.4,57.45,57.29,57.39,172838.0,54.66,54.7076,54.5553,54.6505,172838.0
2019-04-16 11:00:00,57.4,57.48,57.34,57.35,274164.0,54.66,54.7362,54.6029,54.6124,274164.0
2019-04-16 11:30:00,57.35,57.37,57.28,57.33,115418.0,54.6124,54.6314,54.5457,54.5933,115418.0
2019-04-16 12:00:00,57.31,57.41,57.31,57.4,135162.0,54.5743,54.6695,54.5743,54.66,135162.0
2019-04-16 12:30:00,57.41,57.45,57.37,57.42,127312.0,54.6695,54.7076,54.6314,54.679,127312.0
2019-04-16 13:00:00,57.43,57.46,57.38,57.43,81786.0,54.6886,54.7171,54.641,54.6886,81786.0
2019-04-16 13:30:00,57.44,57.45,57.38,57.41,120780.0,54.6981,54.7076,54.641,54.6695,120780.0
2019-04-16 14:00:00,57.42,57.43,57.38,57.4,122162.0,54.679,54.6886,54.641,54.66,122162.0
2019-04-16 14:30:00,57.4,57.7,57.37,57.66,207078.0,54.66,54.9457,54.6314,54.9076,207078.0
2019-04-16 15:00:00,57.66,57.87,57.56,57.83,586340.0,54.9076,55.1076,54.8124,55.0695,586340.0
2019-04-16 15:30:00,57.83,57.93,57.6,57.93,582052.0,55.0695,55.1647,54.8505,55.1647,582052.0
2019-04-17 09:30:00,59.07,59.42,58.95,58.96,795916.0,56.2503,56.5836,56.136,56.1455,795916.0
2019-04-17 10:00:00,58.98,58.99,58.63,58.96,346182.0,56.1646,56.1741,55.8313,56.1455,346182.0
2019-04-17 10:30:00,58.95,59.11,58.68,58.69,351088.0,56.136,56.2884,55.8789,55.8884,351088.0
2019-04-17 11:00:00,58.68,58.81,58.55,58.55,323952.0,55.8789,56.0027,55.7551,55.7551,323952.0
2019-04-17 11:30:00,58.55,58.74,58.45,58.63,238702.0,55.7551,55.936,55.6599,55.8313,238702.0
2019-04-17 12:00:00,58.62,58.7,58.49,58.66,136740.0,55.8218,55.8979,55.698,55.8599,136740.0
2019-04-17 12:30:00,58.67,58.7,58.51,58.59,173760.0,55.8694,55.8979,55.717,55.7932,173760.0
2019-04-17 13:00:00,58.57,58.77,58.55,58.66,171010.0,55.7742,55.9646,55.7551,55.8599,171010.0
2019-04-17 13:30:00,58.66,58.74,58.64,58.73,157168.0,55.8599,55.936,55.8408,55.9265,157168.0
2019-04-17 14:00:00,58.73,58.8,58.54,58.56,218214.0,55.9265,55.9932,55.7456,55.7646,218214.0
2019-04-17 14:30:00,58.57,58.82,58.54,58.8,224672.0,55.7742,56.0122,55.7456,55.9932,224672.0
2019-04-17 15:00:00,58.8,58.82,58.69,58.71,135490.0,55.9932,56.0122,55.8884,55.9075,135490.0
2019-04-17 15:30:00,58.72,58.77,58.69,58.76,341958.0,55.917,55.9646,55.8884,55.9551,341958.0
2019-04-18 09:30:00,58.92,58.96,58.67,58.83,275672.0,56.1074,56.1455,55.8694,56.0217,275672.0
2019-04-18 10:00:00,58.84,58.88,58.59,58.67,155928.0,56.0313,56.0694,55.7932,55.8694,155928.0
2019-04-18 10:30:00,58.67,58.75,58.55,58.74,261996.0,55.8694,55.9456,55.7551,55.936,261996.0
2019-04-18 11:00:00,58.75,58.86,58.69,58.79,128282.0,55.9456,56.0503,55.8884,55.9837,128282.0
2019-04-18 11:30:00,58.8,58.93,58.8,58.93,101408.0,55.9932,56.117,55.9932,56.117,101408.0
2019-04-18 12:00:00,58.93,58.99,58.88,58.92,116086.0,56.117,56.1741,56.0694,56.1074,116086.0
2019-04-18 12:30:00,58.92,58.93,58.83,58.83,83496.0,56.1074,56.117,56.0217,56.0217,83496.0
2019-04-18 13:00:00,58.82,58.86,58.79,58.81,69718.0,56.0122,56.0503,55.9837,56.0027,69718.0
2019-04-18 13:30:00,58.82,58.89,58.8,58.88,59974.0,56.0122,56.0789,55.9932,56.0694,59974.0
2019-04-18 14:00:00,58.88,58.97,58.88,58.95,75288.0,56.0694,56.1551,56.0694,56.136,75288.0
2019-04-18 14:30:00,58.95,58.97,58.85,58.89,92378.0,56.136,56.1551,56.0408,56.0789,92378.0
2019-04-18 15:00:00,58.89,58.9,58.84,58.85,112926.0,56.0789,56.0884,56.0313,56.0408,112926.0
2019-04-18 15:30:00,58.85,58.9,58.81,58.86,174948.0,56.0408,56.0884,56.0027,56.0503,174948.0
2019-04-22 09:30:00,58.54,58.63,58.4,58.6,225766.0,55.7456,55.8313,55.6123,55.8027,225766.0
2019-04-22 10:00:00,58.6,58.68,58.49,58.57,236414.0,55.8027,55.8789,55.698,55.7742,236414.0
2019-04-22 10:30:00,58.56,58.69,58.52,58.68,163472.0,55.7646,55.8884,55.7265,55.8789,163472.0
2019-04-22 11:00:00,58.69,58.79,58.6,58.77,217772.0,55.8884,55.9837,55.8027,55.9646,217772.0
2019-04-22 11:30:00,58.77,58.79,58.68,58.69,77470.0,55.9646,55.9837,55.8789,55.8884,77470.0
2019-04-22 12:00:00,58.69,58.82,58.68,58.78,82248.0,55.8884,56.0122,55.8789,55.9741,82248.0
2019-04-22 12:30:00,58.78,58.85,58.78,58.8,66420.0,55.9741,56.0408,55.9741,55.9932,66420.0
2019-04-22 13:00:00,58.8,58.85,58.77,58.81,67176.0,55.9932,56.0408,55.9646,56.0027,67176.0
2019-04-22 13:30:00,58.81,58.85,58.78,58.85,56298.0,56.0027,56.0408,55.9741,56.0408,56298.0
2019-04-22 14:00:00,58.87,58.94,58.85,58.92,69928.0,56.0598,56.1265,56.0408,56.1074,69928.0
2019-04-22 14:30:00,58.92,58.92,58.85,58.9,63796.0,56.1074,56.1074,56.0408,56.0884,63796.0
2019-04-22 15:00:00,58.91,58.91,58.84,58.85,101812.0,56.0979,56.0979,56.0313,56.0408,101812.0
2019-04-22 15:30:00,58.85,58.87,58.8,58.82,203704.0,56.0408,56.0598,55.9932,56.0122,203704.0
2019-04-23 09:30:00,59.06,59.23,58.9,59.08,289184.0,56.2408,56.4026,56.0884,56.2598,289184.0
2019-04-23 10:00:00,59.08,59.27,59.05,59.27,217180.0,56.2598,56.4407,56.2312,56.4407,217180.0
2019-04-23 10:30:00,59.28,59.29,59.02,59.06,134864.0,56.4503,56.4598,56.2027,56.2408,134864.0
2019-04-23 11:00:00,59.07,59.17,59.01,59.15,121162.0,56.2503,56.3455,56.1932,56.3265,121162.0
2019-04-23 11:30:00,59.15,59.27,59.14,59.26,137598.0,56.3265,56.4407,56.3169,56.4312,137598.0
2019-04-23 12:00:00,59.26,59.31,59.2,59.27,188684.0,56.4312,56.4788,56.3741,56.4407,188684.0
2019-04-23 12:30:00,59.27,59.31,59.21,59.3,132088.0,56.4407,56.4788,56.3836,56.4693,132088.0
2019-04-23 13:00:00,59.32,59.33,59.23,59.24,69244.0,56.4884,56.4979,56.4026,56.4122,69244.0
2019-04-23 13:30:00,59.24,59.26,59.15,59.22,63320.0,56.4122,56.4312,56.3265,56.3931,63320.0
2019-04-23 14:00:00,59.22,59.26,59.17,59.25,66906.0,56.3931,56.4312,56.3455,56.4217,66906.0
2019-04-23 14:30:00,59.24,59.32,59.24,59.31,74356.0,56.4122,56.4884,56.4122,56.4788,74356.0
2019-04-23 15:00:00,59.31,59.44,59.29,59.34,182758.0,56.4788,56.6026,56.4598,56.5074,182758.0
2019-04-23 15:30:00,59.34,59.34,59.17,59.29,395248.0,56.5074,56.5074,56.3455,56.4598,395248.0
2019-04-24 09:30:00,59.18,59.66,59.18,59.6,371432.0,56.355,56.8121,56.355,56.755,371432.0
2019-04-24 10:00:00,59.59,59.8,59.57,59.79,198920.0,56.7455,56.9454,56.7264,56.9359,198920.0
2019-04-24 10:30:00,59.77,60.18,59.68,60.18,204900.0,56.9169,57.3073,56.8312,57.3073,204900.0
2019-04-24 11:00:00,60.19,60.35,60.14,60.15,336222.0,57.3168,57.4692,57.2692,57.2787,336222.0
2019-04-24 11:30:00,60.16,60.23,59.87,59.87,192006.0,57.2883,57.3549,57.0121,57.0121,192006.0
2019-04-24 12:00:00,59.88,59.96,59.73,59.92,299230.0,57.0216,57.0978,56.8788,57.0597,299230.0
2019-04-24 12:30:00,59.91,59.99,59.81,59.81,156554.0,57.0502,57.1264,56.955,56.955,156554.0
2019-04-24 13:00:00,59.81,59.93,59.79,59.92,120276.0,56.955,57.0692,56.9359,57.0597,120276.0
2019-04-24 13:30:00,59.92,59.99,59.91,59.96,88232.0,57.0597,57.1264,57.0502,57.0978,88232.0
2019-04-24 14:00:00,59.96,60.03,59.94,60.01,100156.0,57.0978,57.1645,57.0788,57.1454,100156.0
2019-04-24 14:30:00,60.0,60.14,59.97,60.13,126258.0,57.1359,57.2692,57.1073,57.2597,126258.0
2019-04-24 15:00:00,60.15,60.16,59.99,60.0,148616.0,57.2787,57.2883,57.1264,57.1359,148616.0
2019-04-24 15:30:00,60.0,60.01,59.76,59.76,439514.0,57.1359,57.1454,56.9073,56.9073,439514.0
2019-04-25 09:30:00,59.46,59.6,59.05,59.17,850858.0,56.6217,56.755,56.2312,56.3455,850858.0
2019-04-25 10:00:00,59.16,59.28,58.22,58.46,753688.0,56.336,56.4503,55.4409,55.6694,753688.0
2019-04-25 10:30:00,58.45,58.58,58.34,58.47,474396.0,55.6599,55.7837,55.5551,55.6789,474396.0
2019-04-25 11:00:00,58.47,58.71,58.35,58.69,221082.0,55.6789,55.9075,55.5647,55.8884,221082.0
2019-04-25 11:30:00,58.71,58.87,58.6,58.74,267054.0,55.9075,56.0598,55.8027,55.936,267054.0
2019-04-25 12:00:00,58.74,58.83,58.67,58.72,179414.0,55.936,56.0217,55.8694,55.917,179414.0
2019-04-25 12:30:00,58.72,58.9,58.72,58.88,85530.0,55.917,56.0884,55.917,56.0694,85530.0
2019-04-25 13:00:00,58.89,58.92,58.7,58.79,104588.0,56.0789,56.1074,55.8979,55.9837,104588.0
2019-04-25 13:30:00,58.79,58.8,58.66,58.74,63452.0,55.9837,55.9932,55.8599,55.936,63452.0
2019-04-25 14:00:00,58.75,58.85,58.75,58.77,118674.0,55.9456,56.0408,55.9456,55.9646,118674.0
2019-04-25 14:30:00,58.8,58.8,58.72,58.76,68792.0,55.9932,55.9932,55.917,55.9551,68792.0
2019-04-25 15:00:00,58.76,58.77,58.62,58.63,125422.0,55.9551,55.9646,55.8218,55.8313,125422.0
2019-04-25 15:30:00,58.63,58.68,58.6,58.63,313754.0,55.8313,55.8789,55.8027,55.8313,313754.0
2019-04-26 09:30:00,57.35,57.52,56.75,56.98,1221990.0,54.6124,54.7743,54.041,54.2601,1221990.0
2019-04-26 10:00:00,56.99,57.35,56.76,57.22,808002.0,54.2696,54.6124,54.0506,54.4886,808002.0
2019-04-26 10:30:00,57.22,57.49,57.19,57.46,258284.0,54.4886,54.7457,54.46,54.7171,258284.0
2019-04-26 11:00:00,57.49,57.65,57.45,57.62,218334.0,54.7457,54.8981,54.7076,54.8695,218334.0
2019-04-26 11:30:00,57.62,57.64,57.35,57.41,254480.0,54.8695,54.8885,54.6124,54.6695,254480.0
2019-04-26 12:00:00,57.41,57.51,57.38,57.46,175974.0,54.6695,54.7648,54.641,54.7171,175974.0
2019-04-26 12:30:00,57.47,57.54,57.44,57.51,138286.0,54.7267,54.7933,54.6981,54.7648,138286.0
2019-04-26 13:00:00,57.52,57.52,57.41,57.46,144364.0,54.7743,54.7743,54.6695,54.7171,144364.0
2019-04-26 13:30:00,57.45,57.55,57.42,57.49,79598.0,54.7076,54.8028,54.679,54.7457,79598.0
2019-04-26 14:00:00,57.49,57.66,57.42,57.62,122006.0,54.7457,54.9076,54.679,54.8695,122006.0
2019-04-26 14:30:00,57.63,57.67,57.56,57.64,101384.0,54.879,54.9171,54.8124,54.8885,101384.0
2019-04-26 15:00:00,57.65,57.8,57.63,57.74,161984.0,54.8981,55.0409,54.879,54.9838,161984.0
2019-04-26 15:30:00,57.73,57.92,57.7,57.91,502748.0,54.9743,55.1552,54.9457,55.1457,502748.0
2019-04-29 09:30:00,57.77,57.88,57.52,57.56,389050.0,55.0123,55.1171,54.7743,54.8124,389050.0
2019-04-29 10:00:00,57.55,57.73,57.42,57.7,167604.0,54.8028,54.9743,54.679,54.9457,167604.0
2019-04-29 10:30:00,57.68,57.87,57.56,57.82,145370.0,54.9266,55.1076,54.8124,55.06,145370.0
2019-04-29 11:00:00,57.81,57.87,57.67,57.7,97604.0,55.0504,55.1076,54.9171,54.9457,97604.0
2019-04-29 11:30:00,57.69,57.74,57.64,57.71,46220.0,54.9362,54.9838,54.8885,54.9552,46220.0
2019-04-29 12:00:00,57.71,57.8,57.69,57.77,109846.0,54.9552,55.0409,54.9362,55.0123,109846.0
2019-04-29 12:30:00,57.77,57.81,57.71,57.78,38024.0,55.0123,55.0504,54.9552,55.0219,38024.0
2019-04-29 13:00:00,57.77,57.77,57.67,57.71,48054.0,55.0123,55.0123,54.9171,54.9552,48054.0
2019-04-29 13:30:00,57.69,57.73,57.67,57.73,49516.0,54.9362,54.9743,54.9171,54.9743,49516.0
2019-04-29 14:00:00,57.72,57.79,57.71,57.74,48848.0,54.9647,55.0314,54.9552,54.9838,48848.0
2019-04-29 14:30:00,57.74,57.74,57.67,57.67,54502.0,54.9838,54.9838,54.9171,54.9171,54502.0
2019-04-29 15:00:00,57.68,57.7,57.6,57.63,84866.0,54.9266,54.9457,54.8505,54.879,84866.0
2019-04-29 15:30:00,57.63,57.7,57.56,57.6,286280.0,54.879,54.9457,54.8124,54.8505,286280.0
2019-04-30 09:30:00,57.68,58.06,57.67,57.94,586058.0,54.9266,55.2885,54.9171,55.1742,586058.0
2019-04-30 10:00:00,57.94,58.25,57.92,58.08,369994.0,55.1742,55.4694,55.1552,55.3075,369994.0
2019-04-30 10:30:00,58.08,58.13,57.88,57.88,223692.0,55.3075,55.3552,55.1171,55.1171,223692.0
2019-04-30 11:00:00,57.86,57.87,57.61,57.74,162570.0,55.098,55.1076,54.86,54.9838,162570.0
2019-04-30 11:30:00,57.77,58.02,57.76,57.95,210282.0,55.0123,55.2504,55.0028,55.1838,210282.0
2019-04-30 12:00:00,57.96,58.02,57.86,58.01,67990.0,55.1933,55.2504,55.098,55.2409,67990.0
2019-04-30 12:30:00,58.02,58.13,57.96,58.06,229646.0,55.2504,55.3552,55.1933,55.2885,229646.0
2019-04-30 13:00:00,58.06,58.09,57.99,57.99,55440.0,55.2885,55.3171,55.2218,55.2218,55440.0
2019-04-30 13:30:00,57.98,58.18,57.98,58.18,100602.0,55.2123,55.4028,55.2123,55.4028,100602.0
2019-04-30 14:00:00,58.17,58.23,58.14,58.15,72008.0,55.3932,55.4504,55.3647,55.3742,72008.0
2019-04-30 14:30:00,58.15,58.15,58.07,58.09,42334.0,55.3742,55.3742,55.298,55.3171,42334.0
2019-04-30 15:00:00,58.1,58.15,58.06,58.09,132850.0,55.3266,55.3742,55.2885,55.3171,132850.0
2019-04-30 15:30:00,58.09,58.17,58.08,58.15,340942.0,55.3171,55.3932,55.3075,55.3742,340942.0
2019-05-01 09:30:00,58.63,58.94,58.34,58.49,399038.0,55.8313,56.1265,55.5551,55.698,399038.0
2019-05-01 10:00:00,58.48,58.51,58.24,58.29,275106.0,55.6885,55.717,55.4599,55.5075,275106.0
2019-05-01 10:30:00,58.28,58.38,58.19,58.31,211782.0,55.498,55.5932,55.4123,55.5266,211782.0
2019-05-01 11:00:00,58.31,58.38,58.24,58.28,100784.0,55.5266,55.5932,55.4599,55.498,100784.0
2019-05-01 11:30:00,58.28,58.6,58.27,58.55,242956.0,55.498,55.8027,55.4885,55.7551,242956.0
2019-05-01 12:00:00,58.57,58.61,58.4,58.43,83164.0,55.7742,55.8122,55.6123,55.6408,83164.0
2019-05-01 12:30:00,58.46,58.46,58.26,58.31,132126.0,55.6694,55.6694,55.479,55.5266,132126.0
2019-05-01 13:00:00,58.31,58.41,58.24,58.34,154678.0,55.5266,55.6218,55.4599,55.5551,154678.0
2019-05-01 13:30:00,58.33,58.44,58.29,58.42,42800.0,55.5456,55.6504,55.5075,55.6313,42800.0
2019-05-01 14:00:00,58.46,58.6,58.39,58.58,193966.0,55.6694,55.8027,55.6027,55.7837,193966.0
2019-05-01 14:30:00,58.57,58.63,58.09,58.15,403724.0,55.7742,55.8313,55.3171,55.3742,403724.0
2019-05-01 15:00:00,58.13,58.16,57.89,57.94,186084.0,55.3552,55.3837,55.1266,55.1742,186084.0
2019-05-01 15:30:00,57.93,57.94,57.63,57.64,564486.0,55.1647,55.1742,54.879,54.8885,564486.0
2019-05-02 09:30:00,57.72,58.4,57.6,58.36,427762.0,54.9647,55.6123,54.8505,55.5742,427762.0
2019-05-02 10:00:00,58.37,58.74,58.37,58.63,417614.0,55.5837,55.936,55.5837,55.8313,417614.0
2019-05-02 10:30:00,58.63,58.77,58.4,58.42,251984.0,55.8313,55.9646,55.6123,55.6313,251984.0
2019-05-02 11:00:00,58.43,58.55,57.97,57.99,379162.0,55.6408,55.7551,55.2028,55.2218,379162.0
2019-05-02 11:30:00,57.97,58.22,57.63,57.76,688176.0,55.2028,55.4409,54.879,55.0028,688176.0
2019-05-02 12:00:00,57.78,58.06,57.71,58.02,220270.0,55.0219,55.2885,54.9552,55.2504,220270.0
2019-05-02 12:30:00,58.04,58.2,57.95,57.99,171014.0,55.2695,55.4218,55.1838,55.2218,171014.0
2019-05-02 13:00:00,57.98,58.17,57.88,58.15,120506.0,55.2123,55.3932,55.1171,55.3742,120506.0
2019-05-02 13:30:00,58.15,58.29,58.1,58.19,111394.0,55.3742,55.5075,55.3266,55.4123,111394.0
2019-05-02 14:00:00,58.18,58.34,58.08,58.19,138096.0,55.4028,55.5551,55.3075,55.4123,138096.0
2019-05-02 14:30:00,58.19,58.24,58.07,58.2,73122.0,55.4123,55.4599,55.298,55.4218,73122.0
2019-05-02 15:00:00,58.22,58.3,58.17,58.22,135108.0,55.4409,55.517,55.3932,55.4409,135108.0
2019-05-02 15:30:00,58.21,58.27,58.1,58.23,242088.0,55.4313,55.4885,55.3266,55.4504,242088.0
2019-05-03 09:30:00,58.59,58.65,58.2,58.52,358632.0,55.7932,55.8503,55.4218,55.7265,358632.0
2019-05-03 10:00:00,58.52,58.56,58.23,58.3,368234.0,55.7265,55.7646,55.4504,55.517,368234.0
2019-05-03 10:30:00,58.32,58.57,58.32,58.55,252496.0,55.5361,55.7742,55.5361,55.7551,252496.0
2019-05-03 11:00:00,58.57,58.68,58.49,58.54,100868.0,55.7742,55.8789,55.698,55.7456,100868.0
2019-05-03 11:30:00,58.54,58.54,58.4,58.43,161212.0,55.7456,55.7456,55.6123,55.6408,161212.0
2019-05-03 12:00:00,58.43,58.51,58.38,58.48,80350.0,55.6408,55.717,55.5932,55.6885,80350.0
2019-05-03 12:30:00,58.48,58.51,58.42,58.47,67256.0,55.6885,55.717,55.6313,55.6789,67256.0
2019-05-03 13:00:00,58.47,58.6,58.45,58.6,48932.0,55.6789,55.8027,55.6599,55.8027,48932.0
2019-05-03 13:30:00,58.6,58.66,58.56,58.64,73450.0,55.8027,55.8599,55.7646,55.8408,73450.0
2019-05-03 14:00:00,58.62,58.65,58.56,58.63,99244.0,55.8218,55.8503,55.7646,55.8313,99244.0
2019-05-03 14:30:00,58.62,58.7,58.56,58.66,89560.0,55.8218,55.8979,55.7646,55.8599,89560.0
2019-05-03 15:00:00,58.66,58.69,58.59,58.65,72774.0,55.8599,55.8884,55.7932,55.8503,72774.0
2019-05-03 15:30:00,58.65,58.78,58.62,58.76,286808.0,55.8503,55.9741,55.8218,55.9551,286808.0
2019-05-06 09:30:00,56.82,57.38,56.6,57.35,674594.0,54.1077,54.641,53.8982,54.6124,674594.0
2019-05-06 10:00:00,57.35,57.56,57.27,57.46,492838.0,54.6124,54.8124,54.5362,54.7171,492838.0
2019-05-06 10:30:00,57.45,57.55,57.24,57.52,284576.0,54.7076,54.8028,54.5076,54.7743,284576.0
2019-05-06 11:00:00,57.51,57.56,57.33,57.51,255382.0,54.7648,54.8124,54.5933,54.7648,255382.0
2019-05-06 11:30:00,57.53,57.55,57.28,57.32,175522.0,54.7838,54.8028,54.5457,54.5838,175522.0
2019-05-06 12:00:00,57.32,57.34,57.17,57.18,146818.0,54.5838,54.6029,54.441,54.4505,146818.0
2019-05-06 12:30:00,57.18,57.37,57.18,57.25,99268.0,54.4505,54.6314,54.4505,54.5172,99268.0
2019-05-06 13:00:00,57.24,57.45,57.18,57.45,208892.0,54.5076,54.7076,54.4505,54.7076,208892.0
2019-05-06 13:30:00,57.45,57.51,57.41,57.5,94950.0,54.7076,54.7648,54.6695,54.7552,94950.0
2019-05-06 14:00:00,57.51,57.55,57.44,57.5,75882.0,54.7648,54.8028,54.6981,54.7552,75882.0
2019-05-06 14:30:00,57.5,57.81,57.48,57.79,272296.0,54.7552,55.0504,54.7362,55.0314,272296.0
2019-05-06 15:00:00,57.78,57.85,57.69,57.77,142478.0,55.0219,55.0885,54.9362,55.0123,142478.0
2019-05-06 15:30:00,57.77,57.85,57.73,57.82,414184.0,55.0123,55.0885,54.9743,55.06,414184.0
2019-05-07 09:30:00,57.12,57.26,56.73,57.01,591606.0,54.3934,54.5267,54.022,54.2886,591606.0
2019-05-07 10:00:00,56.99,57.02,56.71,56.94,356564.0,54.2696,54.2981,54.0029,54.222,356564.0
2019-05-07 10:30:00,56.93,56.96,56.4,56.53,493546.0,54.2124,54.241,53.7077,53.8315,493546.0
2019-05-07 11:00:00,56.53,56.7,56.35,56.66,723264.0,53.8315,53.9934,53.6601,53.9553,723264.0
2019-05-07 11:30:00,56.67,56.77,56.49,56.57,322980.0,53.9649,54.0601,53.7934,53.8696,322980.0
2019-05-07 12:00:00,56.56,56.83,56.46,56.8,272898.0,53.8601,54.1172,53.7649,54.0886,272898.0
2019-05-07 12:30:00,56.8,56.82,56.48,56.49,150216.0,54.0886,54.1077,53.7839,53.7934,150216.0
2019-05-07 13:00:00,56.48,56.51,56.1,56.16,250696.0,53.7839,53.8125,53.4221,53.4792,250696.0
2019-05-07 13:30:00,56.15,56.2,55.88,56.09,315734.0,53.4697,53.5173,53.2126,53.4125,315734.0
2019-05-07 14:00:00,56.08,56.2,55.98,56.01,300566.0,53.403,53.5173,53.3078,53.3364,300566.0
2019-05-07 14:30:00,56.06,56.19,55.92,56.13,240662.0,53.384,53.5078,53.2507,53.4506,240662.0
2019-05-07 15:00:00,56.13,56.29,56.01,56.1,235116.0,53.4506,53.603,53.3364,53.4221,235116.0
2019-05-07 15:30:00,56.09,56.55,55.93,56.54,534390.0,53.4125,53.8506,53.2602,53.8411,534390.0
2019-05-08 09:30:00,56.12,56.71,56.0,56.49,753734.0,53.4411,54.0029,53.3268,53.7934,753734.0
2019-05-08 10:00:00,56.51,56.63,56.38,56.51,307304.0,53.8125,53.9268,53.6887,53.8125,307304.0
2019-05-08 10:30:00,56.51,56.72,56.24,56.72,287590.0,53.8125,54.0125,53.5554,54.0125,287590.0
2019-05-08 11:00:00,56.74,56.94,56.65,56.73,274338.0,54.0315,54.222,53.9458,54.022,274338.0
2019-05-08 11:30:00,56.74,56.83,56.49,56.6,218074.0,54.0315,54.1172,53.7934,53.8982,218074.0
2019-05-08 12:00:00,56.65,56.67,56.44,56.62,113622.0,53.9458,53.9649,53.7458,53.9172,113622.0
2019-05-08 12:30:00,56.59,56.76,56.57,56.59,34904.0,53.8887,54.0506,53.8696,53.8887,34904.0
2019-05-08 13:00:00,56.54,56.67,56.45,56.47,48816.0,53.8411,53.9649,53.7554,53.7744,48816.0
2019-05-08 13:30:00,56.49,56.55,56.43,56.52,37816.0,53.7934,53.8506,53.7363,53.822,37816.0
2019-05-08 14:00:00,56.52,56.55,56.41,56.52,49852.0,53.822,53.8506,53.7173,53.822,49852.0
2019-05-08 14:30:00,56.52,56.57,56.45,56.5,39720.0,53.822,53.8696,53.7554,53.803,39720.0
2019-05-08 15:00:00,56.55,56.63,56.48,56.63,152626.0,53.8506,53.9268,53.7839,53.9268,152626.0
2019-05-08 15:30:00,56.65,56.74,56.06,56.08,701414.0,53.9458,54.0315,53.384,53.403,701414.0
2019-05-09 09:30:00,55.13,55.23,54.3,54.62,1249130.0,52.4984,52.5936,51.708,52.0127,1249130.0
2019-05-09 10:00:00,54.61,54.61,54.09,54.16,1105956.0,52.0032,52.0032,51.508,51.5747,1105956.0
2019-05-09 10:30:00,54.16,54.49,54.08,54.18,539058.0,51.5747,51.8889,51.4985,51.5937,539058.0
2019-05-09 11:00:00,54.16,54.51,54.16,54.23,461706.0,51.5747,51.908,51.5747,51.6413,461706.0
2019-05-09 11:30:00,54.24,54.71,54.24,54.68,333370.0,51.6508,52.0984,51.6508,52.0698,333370.0
2019-05-09 12:00:00,54.68,55.0,54.54,54.93,477216.0,52.0698,52.3746,51.9365,52.3079,477216.0
2019-05-09 12:30:00,54.95,55.55,54.95,55.31,1004568.0,52.327,52.8983,52.327,52.6698,1004568.0
2019-05-09 13:00:00,55.3,55.48,55.19,55.26,289922.0,52.6602,52.8317,52.5555,52.6222,289922.0
2019-05-09 13:30:00,55.27,55.54,55.24,55.41,317534.0,52.6317,52.8888,52.6031,52.765,317534.0
2019-05-09 14:00:00,55.4,55.47,55.23,55.35,221056.0,52.7555,52.8221,52.5936,52.7079,221056.0
2019-05-09 14:30:00,55.36,55.47,55.12,55.13,122466.0,52.7174,52.8221,52.4888,52.4984,122466.0
2019-05-09 15:00:00,55.16,55.27,54.96,55.27,267472.0,52.5269,52.6317,52.3365,52.6317,267472.0
2019-05-09 15:30:00,55.27,55.43,55.19,55.29,476572.0,52.6317,52.784,52.5555,52.6507,476572.0
2019-05-10 09:30:00,54.96,55.61,54.9,55.18,370090.0,52.3365,52.9555,52.2793,52.546,370090.0
2019-05-10 10:00:00,55.18,55.19,54.77,54.87,522068.0,52.546,52.5555,52.1555,52.2508,522068.0
2019-05-10 10:30:00,54.86,54.86,54.24,54.37,871826.0,52.2413,52.2413,51.6508,51.7746,871826.0
2019-05-10 11:00:00,54.34,54.54,54.19,54.27,307374.0,51.7461,51.9365,51.6032,51.6794,307374.0
2019-05-10 11:30:00,54.26,54.36,53.99,54.08,535216.0,51.6699,51.7651,51.4128,51.4985,535216.0
2019-05-10 12:00:00,54.08,54.53,54.08,54.47,433606.0,51.4985,51.927,51.4985,51.8699,433606.0
2019-05-10 12:30:00,54.48,54.72,54.46,54.64,180296.0,51.8794,52.1079,51.8603,52.0318,180296.0
2019-05-10 13:00:00,54.66,54.99,54.6,54.92,161120.0,52.0508,52.365,51.9937,52.2984,161120.0
2019-05-10 13:30:00,54.93,55.13,54.9,55.07,148740.0,52.3079,52.4984,52.2793,52.4412,148740.0
2019-05-10 14:00:00,55.08,55.23,54.9,54.95,60604.0,52.4508,52.5936,52.2793,52.327,60604.0
2019-05-10 14:30:00,54.95,55.17,54.95,55.04,90302.0,52.327,52.5365,52.327,52.4127,90302.0
2019-05-10 15:00:00,55.07,55.51,55.06,55.48,128812.0,52.4412,52.8602,52.4317,52.8317,128812.0
2019-05-10 15:30:00,55.47,55.47,55.03,55.24,571208.0,52.8221,52.8221,52.4031,52.6031,571208.0
2019-05-13 09:30:00,53.44,53.75,53.06,53.1,984082.0,50.889,51.1842,50.5272,50.5653,984082.0
2019-05-13 10:00:00,53.1,53.27,52.71,53.08,1078308.0,50.5653,50.7272,50.1939,50.5462,1078308.0
2019-05-13 10:30:00,53.06,53.34,52.95,53.2,310568.0,50.5272,50.7938,50.4224,50.6605,310568.0
2019-05-13 11:00:00,53.26,53.34,52.83,52.91,387842.0,50.7176,50.7938,50.3082,50.3843,387842.0
2019-05-13 11:30:00,52.92,53.01,52.67,52.91,580194.0,50.3939,50.4796,50.1558,50.3843,580194.0
2019-05-13 12:00:00,52.88,52.88,52.68,52.79,169050.0,50.3558,50.3558,50.1653,50.2701,169050.0
2019-05-13 12:30:00,52.79,52.95,52.68,52.69,172456.0,50.2701,50.4224,50.1653,50.1748,172456.0
2019-05-13 13:00:00,52.65,52.68,52.49,52.52,212576.0,50.1367,50.1653,49.9844,50.013,212576.0
2019-05-13 13:30:00,52.51,52.83,52.51,52.82,92112.0,50.0034,50.3082,50.0034,50.2986,92112.0
2019-05-13 14:00:00,52.82,53.09,52.65,52.97,200786.0,50.2986,50.5557,50.1367,50.4415,200786.0
2019-05-13 14:30:00,52.98,53.15,52.82,53.03,107106.0,50.451,50.6129,50.2986,50.4986,107106.0
2019-05-13 15:00:00,53.02,53.12,52.74,52.77,184914.0,50.4891,50.5843,50.2225,50.251,184914.0
2019-05-13 15:30:00,52.74,52.76,52.47,52.67,684542.0,50.2225,50.2415,49.9653,50.1558,684542.0
2019-05-14 09:30:00,53.44,53.63,53.18,53.35,633344.0,50.889,51.07,50.6414,50.8033,633344.0
2019-05-14 10:00:00,53.35,53.79,53.35,53.74,402712.0,50.8033,51.2223,50.8033,51.1747,402712.0
2019-05-14 10:30:00,53.73,53.82,53.58,53.69,290410.0,51.1652,51.2509,51.0224,51.1271,290410.0
2019-05-14 11:00:00,53.69,53.99,53.59,53.94,209716.0,51.1271,51.4128,51.0319,51.3652,209716.0
2019-05-14 11:30:00,53.94,54.03,53.88,53.96,198942.0,51.3652,51.4509,51.308,51.3842,198942.0
2019-05-14 12:00:00,53.95,54.05,53.79,53.85,149100.0,51.3747,51.4699,51.2223,51.2795,149100.0
2019-05-14 12:30:00,53.87,54.03,53.86,53.95,73878.0,51.2985,51.4509,51.289,51.3747,73878.0
2019-05-14 13:00:00,53.97,54.12,53.94,54.08,97934.0,51.3937,51.5366,51.3652,51.4985,97934.0
2019-05-14 13:30:00,54.09,54.22,54.09,54.21,247186.0,51.508,51.6318,51.508,51.6223,247186.0
2019-05-14 14:00:00,54.2,54.23,53.96,54.16,183916.0,51.6128,51.6413,51.3842,51.5747,183916.0
2019-05-14 14:30:00,54.18,54.27,54.01,54.09,84606.0,51.5937,51.6794,51.4318,51.508,84606.0
2019-05-14 15:00:00,54.1,54.21,54.05,54.16,164460.0,51.5175,51.6223,51.4699,51.5747,164460.0
2019-05-14 15:30:00,54.14,54.15,53.94,54.0,551010.0,51.5556,51.5651,51.3652,51.4223,551010.0
2019-05-15 09:30:00,53.42,53.95,53.38,53.94,632268.0,50.87,51.3747,50.8319,51.3652,632268.0
2019-05-15 10:00:00,53.9,54.52,53.8,54.5,664854.0,51.3271,51.9175,51.2319,51.8984,664854.0
2019-05-15 10:30:00,54.5,54.67,54.4,54.57,486240.0,51.8984,52.0603,51.8032,51.9651,486240.0
2019-05-15 11:00:00,54.58,54.63,54.4,54.63,224052.0,51.9746,52.0222,51.8032,52.0222,224052.0
2019-05-15 11:30:00,54.64,54.76,54.6,54.71,735392.0,52.0318,52.146,51.9937,52.0984,735392.0
2019-05-15 12:00:00,54.72,54.87,54.54,54.58,489984.0,52.1079,52.2508,51.9365,51.9746,489984.0
2019-05-15 12:30:00,54.59,54.67,54.47,54.52,249670.0,51.9841,52.0603,51.8699,51.9175,249670.0
2019-05-15 13:00:00,54.52,54.62,54.51,54.6,66544.0,51.9175,52.0127,51.908,51.9937,66544.0
2019-05-15 13:30:00,54.61,54.74,54.61,54.69,43622.0,52.0032,52.127,52.0032,52.0794,43622.0
2019-05-15 14:00:00,54.68,54.81,54.67,54.77,68184.0,52.0698,52.1936,52.0603,52.1555,68184.0
2019-05-15 14:30:00,54.8,54.8,54.65,54.68,48090.0,52.1841,52.1841,52.0413,52.0698,48090.0
2019-05-15 15:00:00,54.68,54.77,54.65,54.73,84478.0,52.0698,52.1555,52.0413,52.1175,84478.0
2019-05-15 15:30:00,54.72,54.76,54.49,54.52,389728.0,52.1079,52.146,51.8889,51.9175,389728.0
2019-05-16 09:30:00,53.74,53.88,53.45,53.68,1001362.0,51.1747,51.308,50.8986,51.1176,1001362.0
2019-05-16 10:00:00,53.66,53.93,53.42,53.9,346698.0,51.0985,51.3556,50.87,51.3271,346698.0
2019-05-16 10:30:00,53.89,54.29,53.87,54.25,158132.0,51.3176,51.6985,51.2985,51.6604,158132.0
2019-05-16 11:00:00,54.26,54.31,54.05,54.09,187486.0,51.6699,51.7175,51.4699,51.508,187486.0
2019-05-16 11:30:00,54.07,54.24,54.02,54.16,280042.0,51.489,51.6508,51.4413,51.5747,280042.0
2019-05-16 12:00:00,54.16,54.23,54.1,54.14,46382.0,51.5747,51.6413,51.5175,51.5556,46382.0
2019-05-16 12:30:00,54.13,54.2,53.95,53.98,87492.0,51.5461,51.6128,51.3747,51.4033,87492.0
2019-05-16 13:00:00,53.99,54.01,53.88,53.9,172624.0,51.4128,51.4318,51.308,51.3271,172624.0
2019-05-16 13:30:00,53.9,53.91,53.66,53.7,207388.0,51.3271,51.3366,51.0985,51.1366,207388.0
2019-05-16 14:00:00,53.7,53.93,53.68,53.93,137420.0,51.1366,51.3556,51.1176,51.3556,137420.0
2019-05-16 14:30:00,53.94,54.1,53.94,54.02,92674.0,51.3652,51.5175,51.3652,51.4413,92674.0
2019-05-16 15:00:00,53.99,53.99,53.85,53.95,128474.0,51.4128,51.4128,51.2795,51.3747,128474.0
2019-05-16 15:30:00,53.93,53.93,53.68,53.74,408236.0,51.3556,51.3556,51.1176,51.1747,408236.0
2019-05-17 09:30:00,53.02,53.76,52.86,53.6,921752.0,50.4891,51.1938,50.3367,51.0414,921752.0
2019-05-17 10:00:00,53.59,53.73,53.28,53.65,274802.0,51.0319,51.1652,50.7367,51.089,274802.0
2019-05-17 10:30:00,53.62,53.98,53.46,53.91,318556.0,51.0604,51.4033,50.9081,51.3366,318556.0
2019-05-17 11:00:00,53.91,54.02,53.66,53.68,244826.0,51.3366,51.4413,51.0985,51.1176,244826.0
2019-05-17 11:30:00,53.68,53.68,53.34,53.45,230940.0,51.1176,51.1176,50.7938,50.8986,230940.0
2019-05-17 12:00:00,53.42,53.47,53.24,53.29,246122.0,50.87,50.9176,50.6986,50.7462,246122.0
2019-05-17 12:30:00,53.29,53.44,53.21,53.42,112258.0,50.7462,50.889,50.67,50.87,112258.0
2019-05-17 13:00:00,53.4,53.54,53.35,53.35,86866.0,50.8509,50.9843,50.8033,50.8033,86866.0
2019-05-17 13:30:00,53.36,53.4,53.24,53.28,153760.0,50.8129,50.8509,50.6986,50.7367,153760.0
2019-05-17 14:00:00,53.28,53.35,53.13,53.18,78012.0,50.7367,50.8033,50.5938,50.6414,78012.0
2019-05-17 14:30:00,53.18,53.21,53.12,53.18,78596.0,50.6414,50.67,50.5843,50.6414,78596.0
2019-05-17 15:00:00,53.17,53.19,52.56,52.76,849286.0,50.6319,50.651,50.051,50.2415,849286.0
2019-05-17 15:30:00,52.75,52.82,52.62,52.73,839716.0,50.232,50.2986,50.1082,50.2129,839716.0
2019-05-20 09:30:00,51.05,51.39,50.94,51.02,1465602.0,48.6131,48.9369,48.5084,48.5846,1465602.0
2019-05-20 10:00:00,50.99,51.23,50.8,51.19,466810.0,48.556,48.7845,48.3751,48.7464,466810.0
2019-05-20 10:30:00,51.19,51.41,51.05,51.26,384036.0,48.7464,48.9559,48.6131,48.8131,384036.0
2019-05-20 11:00:00,51.27,51.27,50.93,51.07,219248.0,48.8226,48.8226,48.4989,48.6322,219248.0
2019-05-20 11:30:00,51.08,51.18,50.88,51.13,275610.0,48.6417,48.7369,48.4512,48.6893,275610.0
2019-05-20 12:00:00,51.13,51.31,51.07,51.11,194120.0,48.6893,48.8607,48.6322,48.6703,194120.0
2019-05-20 12:30:00,51.1,51.22,50.96,50.97,181196.0,48.6607,48.775,48.5274,48.5369,181196.0
2019-05-20 13:00:00,50.96,51.02,50.91,50.99,91588.0,48.5274,48.5846,48.4798,48.556,91588.0
2019-05-20 13:30:00,50.98,51.01,50.7,50.83,227546.0,48.5465,48.575,48.2798,48.4036,227546.0
2019-05-20 14:00:00,50.86,50.86,50.54,50.59,189530.0,48.4322,48.4322,48.1275,48.1751,189530.0
2019-05-20 14:30:00,50.6,50.69,50.44,50.51,207510.0,48.1846,48.2703,48.0322,48.0989,207510.0
2019-05-20 15:00:00,50.51,50.54,50.29,50.54,389208.0,48.0989,48.1275,47.8894,48.1275,389208.0
2019-05-20 15:30:00,50.52,50.75,50.51,50.62,985670.0,48.1084,48.3274,48.0989,48.2036,985670.0
2019-05-21 09:30:00,51.72,51.92,51.29,51.49,630876.0,49.2511,49.4416,48.8417,49.0321,630876.0
2019-05-21 10:00:00,51.46,51.61,51.32,51.6,255134.0,49.0036,49.1464,48.8702,49.1369,255134.0
2019-05-21 10:30:00,51.62,51.91,51.53,51.8,396740.0,49.1559,49.4321,49.0702,49.3273,396740.0
2019-05-21 11:00:00,51.81,51.97,51.65,51.94,194166.0,49.3368,49.4892,49.1845,49.4606,194166.0
2019-05-21 11:30:00,51.94,51.94,51.65,51.69,92852.0,49.4606,49.4606,49.1845,49.2226,92852.0
2019-05-21 12:00:00,51.71,51.85,51.7,51.74,187320.0,49.2416,49.3749,49.2321,49.2702,187320.0
2019-05-21 12:30:00,51.73,51.79,51.67,51.75,96246.0,49.2607,49.3178,49.2035,49.2797,96246.0
2019-05-21 13:00:00,51.76,51.76,51.69,51.69,69348.0,49.2892,49.2892,49.2226,49.2226,69348.0
2019-05-21 13:30:00,51.69,51.76,51.67,51.74,30584.0,49.2226,49.2892,49.2035,49.2702,30584.0
2019-05-21 14:00:00,51.77,51.84,51.73,51.82,98024.0,49.2988,49.3654,49.2607,49.3464,98024.0
2019-05-21 14:30:00,51.83,53.35,51.73,51.74,406176.0,49.3559,50.8033,49.2607,49.2702,406176.0
2019-05-21 15:00:00,51.74,51.76,51.68,51.74,118150.0,49.2702,49.2892,49.213,49.2702,118150.0
2019-05-21 15:30:00,51.74,51.83,51.67,51.74,421280.0,49.2702,49.3559,49.2035,49.2702,421280.0
2019-05-22 09:30:00,51.0,51.36,50.85,51.27,418154.0,48.5655,48.9083,48.4227,48.8226,418154.0
2019-05-22 10:00:00,51.27,51.27,50.99,51.0,445696.0,48.8226,48.8226,48.556,48.5655,445696.0
2019-05-22 10:30:00,50.98,51.03,50.84,50.87,196640.0,48.5465,48.5941,48.4131,48.4417,196640.0
2019-05-22 11:00:00,50.88,51.09,50.85,51.08,238922.0,48.4512,48.6512,48.4227,48.6417,238922.0
2019-05-22 11:30:00,51.08,51.23,50.93,51.23,89810.0,48.6417,48.7845,48.4989,48.7845,89810.0
2019-05-22 12:00:00,51.23,51.23,50.96,50.96,71574.0,48.7845,48.7845,48.5274,48.5274,71574.0
2019-05-22 12:30:00,50.94,50.96,50.82,50.85,57814.0,48.5084,48.5274,48.3941,48.4227,57814.0
2019-05-22 13:00:00,50.84,50.93,50.74,50.87,107414.0,48.4131,48.4989,48.3179,48.4417,107414.0
2019-05-22 13:30:00,50.84,51.01,50.8,50.93,98520.0,48.4131,48.575,48.3751,48.4989,98520.0
2019-05-22 14:00:00,50.93,50.93,50.83,50.91,42808.0,48.4989,48.4989,48.4036,48.4798,42808.0
2019-05-22 14:30:00,50.91,51.05,50.91,50.98,140736.0,48.4798,48.6131,48.4798,48.5465,140736.0
2019-05-22 15:00:00,50.99,51.05,50.96,50.99,139090.0,48.556,48.6131,48.5274,48.556,139090.0
2019-05-22 15:30:00,50.98,51.04,50.85,50.85,597750.0,48.5465,48.6036,48.4227,48.4227,597750.0
2019-05-23 09:30:00,49.95,49.95,49.25,49.52,497168.0,47.5656,47.5656,46.899,47.1562,497168.0
2019-05-23 10:00:00,49.53,49.74,49.42,49.7,330672.0,47.1657,47.3657,47.0609,47.3276,330672.0
2019-05-23 10:30:00,49.68,49.93,49.63,49.81,212296.0,47.3085,47.5466,47.2609,47.4323,212296.0
2019-05-23 11:00:00,49.83,49.85,49.59,49.72,165312.0,47.4514,47.4704,47.2228,47.3466,165312.0
2019-05-23 11:30:00,49.73,49.77,49.48,49.5,151964.0,47.3561,47.3942,47.1181,47.1371,151964.0
2019-05-23 12:00:00,49.51,49.77,49.45,49.75,165452.0,47.1466,47.3942,47.0895,47.3752,165452.0
2019-05-23 12:30:00,49.75,49.76,49.47,49.5,112098.0,47.3752,47.3847,47.1085,47.1371,112098.0
2019-05-23 13:00:00,49.49,49.63,49.45,49.57,108592.0,47.1276,47.2609,47.0895,47.2038,108592.0
2019-05-23 13:30:00,49.56,49.62,49.49,49.52,166360.0,47.1942,47.2514,47.1276,47.1562,166360.0
2019-05-23 14:00:00,49.52,49.64,49.43,49.51,107984.0,47.1562,47.2704,47.0705,47.1466,107984.0
2019-05-23 14:30:00,49.52,49.63,49.49,49.63,160398.0,47.1562,47.2609,47.1276,47.2609,160398.0
2019-05-23 15:00:00,49.62,50.13,49.57,50.12,372876.0,47.2514,47.737,47.2038,47.7275,372876.0
2019-05-23 15:30:00,50.11,50.18,49.87,50.06,804452.0,47.718,47.7847,47.4894,47.6704,804452.0
2019-05-24 09:30:00,50.43,50.65,50.29,50.46,494906.0,48.0227,48.2322,47.8894,48.0513,494906.0
2019-05-24 10:00:00,50.48,50.54,50.23,50.25,262926.0,48.0703,48.1275,47.8323,47.8513,262926.0
2019-05-24 10:30:00,50.25,50.31,50.09,50.21,148168.0,47.8513,47.9084,47.6989,47.8132,148168.0
2019-05-24 11:00:00,50.23,50.27,50.12,50.17,93038.0,47.8323,47.8704,47.7275,47.7751,93038.0
2019-05-24 11:30:00,50.17,50.23,50.13,50.18,121098.0,47.7751,47.8323,47.737,47.7847,121098.0
2019-05-24 12:00:00,50.17,50.2,50.09,50.19,123062.0,47.7751,47.8037,47.6989,47.7942,123062.0
2019-05-24 12:30:00,50.19,50.29,50.18,50.23,115760.0,47.7942,47.8894,47.7847,47.8323,115760.0
2019-05-24 13:00:00,50.23,50.24,50.04,50.05,80630.0,47.8323,47.8418,47.6513,47.6609,80630.0
2019-05-24 13:30:00,50.04,50.14,50.02,50.05,48746.0,47.6513,47.7466,47.6323,47.6609,48746.0
2019-05-24 14:00:00,50.06,50.06,49.94,49.94,59270.0,47.6704,47.6704,47.5561,47.5561,59270.0
2019-05-24 14:30:00,49.94,49.99,49.94,49.99,58196.0,47.5561,47.6037,47.5561,47.6037,58196.0
2019-05-24 15:00:00,49.99,50.04,49.85,49.91,304240.0,47.6037,47.6513,47.4704,47.5275,304240.0
2019-05-24 15:30:00,49.91,49.91,49.72,49.74,532792.0,47.5275,47.5275,47.3466,47.3657,532792.0
2019-05-28 09:30:00,50.0,50.16,49.59,49.6,214710.0,47.6132,47.7656,47.2228,47.2323,214710.0
2019-05-28 10:00:00,49.59,49.66,49.23,49.45,291590.0,47.2228,47.2895,46.88,47.0895,291590.0
2019-05-28 10:30:00,49.41,49.48,49.33,49.36,131186.0,47.0514,47.1181,46.9752,47.0038,131186.0
2019-05-28 11:00:00,49.34,49.63,49.34,49.49,121494.0,46.9847,47.2609,46.9847,47.1276,121494.0
2019-05-28 11:30:00,49.43,49.67,49.42,49.61,120090.0,47.0705,47.299,47.0609,47.2419,120090.0
2019-05-28 12:00:00,49.64,49.79,49.61,49.63,109142.0,47.2704,47.4133,47.2419,47.2609,109142.0
2019-05-28 12:30:00,49.6,49.64,49.5,49.51,21032.0,47.2323,47.2704,47.1371,47.1466,21032.0
2019-05-28 13:00:00,49.51,49.63,49.51,49.57,71018.0,47.1466,47.2609,47.1466,47.2038,71018.0
2019-05-28 13:30:00,49.6,49.74,49.6,49.71,27764.0,47.2323,47.3657,47.2323,47.3371,27764.0
2019-05-28 14:00:00,49.71,49.71,49.56,49.56,64612.0,47.3371,47.3371,47.1942,47.1942,64612.0
2019-05-28 14:30:00,49.54,49.62,49.43,49.51,76996.0,47.1752,47.2514,47.0705,47.1466,76996.0
2019-05-28 15:00:00,49.49,49.52,49.37,49.38,193078.0,47.1276,47.1562,47.0133,47.0228,193078.0
2019-05-28 15:30:00,49.38,49.46,49.28,49.28,539688.0,47.0228,47.099,46.9276,46.9276,539688.0
2019-05-29 09:30:00,48.9,49.1,48.81,48.99,543140.0,46.5658,46.7562,46.48,46.6515,543140.0
2019-05-29 10:00:00,49.0,49.62,48.98,49.6,719900.0,46.661,47.2514,46.6419,47.2323,719900.0
2019-05-29 10:30:00,49.61,49.64,49.31,49.33,224070.0,47.2419,47.2704,46.9562,46.9752,224070.0
2019-05-29 11:00:00,49.32,49.4,49.03,49.11,151370.0,46.9657,47.0419,46.6895,46.7657,151370.0
2019-05-29 11:30:00,49.1,49.16,48.91,49.1,367098.0,46.7562,46.8133,46.5753,46.7562,367098.0
2019-05-29 12:00:00,49.1,49.31,49.07,49.3,279554.0,46.7562,46.9562,46.7276,46.9467,279554.0
2019-05-29 12:30:00,49.3,49.47,49.28,49.3,167498.0,46.9467,47.1085,46.9276,46.9467,167498.0
2019-05-29 13:00:00,49.3,49.55,49.24,49.44,147492.0,46.9467,47.1847,46.8895,47.08,147492.0
2019-05-29 13:30:00,49.44,49.52,49.38,49.38,81574.0,47.08,47.1562,47.0228,47.0228,81574.0
2019-05-29 14:00:00,49.38,49.46,49.33,49.41,167980.0,47.0228,47.099,46.9752,47.0514,167980.0
2019-05-29 14:30:00,49.41,49.41,49.1,49.22,132052.0,47.0514,47.0514,46.7562,46.8705,132052.0
2019-05-29 15:00:00,49.22,49.38,49.12,49.38,279494.0,46.8705,47.0228,46.7753,47.0228,279494.0
2019-05-29 15:30:00,49.38,49.6,49.35,49.46,910362.0,47.0228,47.2323,46.9943,47.099,910362.0
2019-05-30 09:30:00,49.6,50.25,49.58,50.15,846254.0,47.2323,47.8513,47.2133,47.7561,846254.0
2019-05-30 10:00:00,50.14,50.19,50.02,50.07,150848.0,47.7466,47.7942,47.6323,47.6799,150848.0
2019-05-30 10:30:00,50.1,50.26,50.06,50.08,257118.0,47.7085,47.8608,47.6704,47.6894,257118.0
2019-05-30 11:00:00,50.06,50.13,49.92,49.99,156056.0,47.6704,47.737,47.5371,47.6037,156056.0
2019-05-30 11:30:00,49.99,50.01,49.83,49.88,81222.0,47.6037,47.6228,47.4514,47.499,81222.0
2019-05-30 12:00:00,49.88,49.98,49.81,49.87,144592.0,47.499,47.5942,47.4323,47.4894,144592.0
2019-05-30 12:30:00,49.87,50.02,49.84,49.96,74460.0,47.4894,47.6323,47.4609,47.5752,74460.0
2019-05-30 13:00:00,49.97,49.97,49.77,49.81,62614.0,47.5847,47.5847,47.3942,47.4323,62614.0
2019-05-30 13:30:00,49.82,49.85,49.7,49.85,52598.0,47.4418,47.4704,47.3276,47.4704,52598.0
2019-05-30 14:00:00,49.82,49.86,49.57,49.6,69600.0,47.4418,47.4799,47.2038,47.2323,69600.0
2019-05-30 14:30:00,49.6,49.74,49.49,49.73,66064.0,47.2323,47.3657,47.1276,47.3561,66064.0
2019-05-30 15:00:00,49.73,49.82,49.56,49.81,270110.0,47.3561,47.4418,47.1942,47.4323,270110.0
2019-05-30 15:30:00,49.81,49.96,49.76,49.84,261346.0,47.4323,47.5752,47.3847,47.4609,261346.0
2019-05-31 09:30:00,49.24,49.52,49.16,49.48,591938.0,46.8895,47.1562,46.8133,47.1181,591938.0
2019-05-31 10:00:00,49.47,49.83,49.38,49.81,454922.0,47.1085,47.4514,47.0228,47.4323,454922.0
2019-05-31 10:30:00,49.81,49.94,49.67,49.93,656040.0,47.4323,47.5561,47.299,47.5466,656040.0
2019-05-31 11:00:00,49.92,49.92,49.74,49.91,288482.0,47.5371,47.5371,47.3657,47.5275,288482.0
2019-05-31 11:30:00,49.91,49.96,49.81,49.88,225232.0,47.5275,47.5752,47.4323,47.499,225232.0
2019-05-31 12:00:00,49.86,49.88,49.6,49.63,151004.0,47.4799,47.499,47.2323,47.2609,151004.0
2019-05-31 12:30:00,49.62,49.67,49.54,49.57,97948.0,47.2514,47.299,47.1752,47.2038,97948.0
2019-05-31 13:00:00,49.57,49.68,49.55,49.63,48510.0,47.2038,47.3085,47.1847,47.2609,48510.0
2019-05-31 13:30:00,49.62,49.68,49.58,49.65,54190.0,47.2514,47.3085,47.2133,47.28,54190.0
2019-05-31 14:00:00,49.66,49.66,49.44,49.45,396668.0,47.2895,47.2895,47.08,47.0895,396668.0
2019-05-31 14:30:00,49.45,49.47,49.34,49.39,188068.0,47.0895,47.1085,46.9847,47.0324,188068.0
2019-05-31 15:00:00,49.38,49.38,49.26,49.32,256096.0,47.0228,47.0228,46.9086,46.9657,256096.0
2019-05-31 15:30:00,49.31,49.35,49.14,49.15,355728.0,46.9562,46.9943,46.7943,46.8038,355728.0
2019-06-03 09:30:00,49.66,49.91,49.61,49.72,379882.0,47.2895,47.5275,47.2419,47.3466,379882.0
2019-06-03 10:00:00,49.69,49.96,49.56,49.92,334870.0,47.318,47.5752,47.1942,47.5371,334870.0
2019-06-03 10:30:00,49.92,50.04,49.78,50.04,190378.0,47.5371,47.6513,47.4037,47.6513,190378.0
2019-06-03 11:00:00,50.02,50.04,49.77,49.83,66588.0,47.6323,47.6513,47.3942,47.4514,66588.0
2019-06-03 11:30:00,49.85,49.87,49.54,49.54,66510.0,47.4704,47.4894,47.1752,47.1752,66510.0
2019-06-03 12:00:00,49.56,49.59,49.22,49.27,105774.0,47.1942,47.2228,46.8705,46.9181,105774.0
2019-06-03 12:30:00,49.27,49.41,49.21,49.31,120572.0,46.9181,47.0514,46.861,46.9562,120572.0
2019-06-03 13:00:00,49.32,49.74,49.21,49.55,121930.0,46.9657,47.3657,46.861,47.1847,121930.0
2019-06-03 13:30:00,49.54,49.54,49.13,49.42,90774.0,47.1752,47.1752,46.7848,47.0609,90774.0
2019-06-03 14:00:00,49.45,49.49,49.21,49.23,57708.0,47.0895,47.1276,46.861,46.88,57708.0
2019-06-03 14:30:00,49.27,49.32,48.98,49.03,79996.0,46.9181,46.9657,46.6419,46.6895,79996.0
2019-06-03 15:00:00,49.05,49.1,48.83,48.93,144162.0,46.7086,46.7562,46.4991,46.5943,144162.0
2019-06-03 15:30:00,48.9,49.19,48.83,49.1,245302.0,46.5658,46.8419,46.4991,46.7562,245302.0
2019-06-04 09:30:00,49.93,49.99,49.54,49.74,204030.0,47.5466,47.6037,47.1752,47.3657,204030.0
2019-06-04 10:00:00,49.77,50.25,49.69,50.21,196388.0,47.3942,47.8513,47.318,47.8132,196388.0
2019-06-04 10:30:00,50.22,50.38,50.1,50.35,147224.0,47.8227,47.9751,47.7085,47.9465,147224.0
2019-06-04 11:00:00,50.35,50.7,50.32,50.69,159170.0,47.9465,48.2798,47.918,48.2703,159170.0
2019-06-04 11:30:00,50.68,50.7,50.59,50.59,176194.0,48.2608,48.2798,48.1751,48.1751,176194.0
2019-06-04 12:00:00,50.59,50.62,50.43,50.49,99532.0,48.1751,48.2036,48.0227,48.0799,99532.0
2019-06-04 12:30:00,50.5,50.62,50.4,50.58,73578.0,48.0894,48.2036,47.9942,48.1656,73578.0
2019-06-04 13:00:00,50.57,50.74,50.56,50.74,125972.0,48.156,48.3179,48.1465,48.3179,125972.0
2019-06-04 13:30:00,50.73,50.81,50.68,50.79,72838.0,48.3084,48.3846,48.2608,48.3655,72838.0
2019-06-04 14:00:00,50.8,50.84,50.71,50.77,86660.0,48.3751,48.4131,48.2894,48.3465,86660.0
2019-06-04 14:30:00,50.76,50.83,50.71,50.74,73256.0,48.337,48.4036,48.2894,48.3179,73256.0
2019-06-04 15:00:00,50.76,50.88,50.76,50.86,93354.0,48.337,48.4512,48.337,48.4322,93354.0
2019-06-04 15:30:00,50.86,51.09,50.82,51.07,468208.0,48.4322,48.6512,48.3941,48.6322,468208.0
2019-06-05 09:30:00,51.44,51.64,50.65,50.84,388066.0,48.9845,49.175,48.2322,48.4131,388066.0
2019-06-05 10:00:00,50.95,50.98,50.49,50.5,362396.0,48.5179,48.5465,48.0799,48.0894,362396.0
2019-06-05 10:30:00,50.47,50.47,50.12,50.21,276856.0,48.0608,48.0608,47.7275,47.8132,276856.0
2019-06-05 11:00:00,50.21,50.7,50.18,50.68,253180.0,47.8132,48.2798,47.7847,48.2608,253180.0
2019-06-05 11:30:00,50.67,50.72,50.54,50.65,251476.0,48.2513,48.2989,48.1275,48.2322,251476.0
2019-06-05 12:00:00,50.65,50.73,50.46,50.66,216588.0,48.2322,48.3084,48.0513,48.2417,216588.0
2019-06-05 12:30:00,50.65,50.73,50.55,50.62,161134.0,48.2322,48.3084,48.137,48.2036,161134.0
2019-06-05 13:00:00,50.63,50.77,50.63,50.73,114918.0,48.2132,48.3465,48.2132,48.3084,114918.0
2019-06-05 13:30:00,50.73,50.77,50.57,50.6,85182.0,48.3084,48.3465,48.156,48.1846,85182.0
2019-06-05 14:00:00,50.59,50.62,50.47,50.48,105678.0,48.1751,48.2036,48.0608,48.0703,105678.0
2019-06-05 14:30:00,50.47,50.54,50.41,50.46,135056.0,48.0608,48.1275,48.0037,48.0513,135056.0
2019-06-05 15:00:00,50.45,50.57,50.42,50.52,235472.0,48.0418,48.156,48.0132,48.1084,235472.0
2019-06-05 15:30:00,50.52,50.72,50.44,50.68,465024.0,48.1084,48.2989,48.0322,48.2608,465024.0
2019-06-06 09:30:00,50.77,51.07,50.68,50.68,132274.0,48.3465,48.6322,48.2608,48.2608,132274.0
2019-06-06 10:00:00,50.68,50.79,50.6,50.6,82952.0,48.2608,48.3655,48.1846,48.1846,82952.0
2019-06-06 10:30:00,50.6,50.83,50.59,50.73,103824.0,48.1846,48.4036,48.1751,48.3084,103824.0
2019-06-06 11:00:00,50.72,50.92,50.69,50.92,55110.0,48.2989,48.4893,48.2703,48.4893,55110.0
2019-06-06 11:30:00,50.91,51.01,50.79,50.85,68436.0,48.4798,48.575,48.3655,48.4227,68436.0
2019-06-06 12:00:00,50.85,50.96,50.84,50.94,93702.0,48.4227,48.5274,48.4131,48.5084,93702.0
2019-06-06 12:30:00,50.94,51.06,50.91,51.02,56452.0,48.5084,48.6226,48.4798,48.5846,56452.0
2019-06-06 13:00:00,51.02,51.07,50.96,50.98,48610.0,48.5846,48.6322,48.5274,48.5465,48610.0
2019-06-06 13:30:00,50.99,51.05,50.99,51.03,41652.0,48.556,48.6131,48.556,48.5941,41652.0
2019-06-06 14:00:00,51.04,51.09,51.0,51.02,51448.0,48.6036,48.6512,48.5655,48.5846,51448.0
2019-06-06 14:30:00,51.02,51.31,51.02,51.19,90962.0,48.5846,48.8607,48.5846,48.7464,90962.0
2019-06-06 15:00:00,51.19,51.45,51.17,51.43,138888.0,48.7464,48.994,48.7274,48.975,138888.0
2019-06-06 15:30:00,51.42,51.56,51.29,51.38,429766.0,48.9655,49.0988,48.8417,48.9274,429766.0
2019-06-07 09:30:00,51.67,51.73,51.49,51.69,224930.0,49.2035,49.2607,49.0321,49.2226,224930.0
2019-06-07 10:00:00,51.68,51.77,51.57,51.69,157360.0,49.213,49.2988,49.1083,49.2226,157360.0
2019-06-07 10:30:00,51.7,52.11,51.65,52.11,247732.0,49.2321,49.6225,49.1845,49.6225,247732.0
2019-06-07 11:00:00,52.1,52.18,51.95,51.98,160390.0,49.613,49.6892,49.4702,49.4987,160390.0
2019-06-07 11:30:00,51.97,52.05,51.92,51.96,110078.0,49.4892,49.5654,49.4416,49.4797,110078.0
2019-06-07 12:00:00,51.97,52.13,51.92,52.07,111518.0,49.4892,49.6416,49.4416,49.5844,111518.0
2019-06-07 12:30:00,52.07,52.07,51.95,52.06,56858.0,49.5844,49.5844,49.4702,49.5749,56858.0
2019-06-07 13:00:00,52.05,52.08,51.99,52.03,74506.0,49.5654,49.594,49.5083,49.5463,74506.0
2019-06-07 13:30:00,52.04,52.09,52.01,52.05,32048.0,49.5559,49.6035,49.5273,49.5654,32048.0
2019-06-07 14:00:00,52.06,52.15,52.01,52.12,71502.0,49.5749,49.6606,49.5273,49.632,71502.0
2019-06-07 14:30:00,52.13,52.13,51.99,51.99,57836.0,49.6416,49.6416,49.5083,49.5083,57836.0
2019-06-07 15:00:00,51.99,52.13,51.99,52.08,91272.0,49.5083,49.6416,49.5083,49.594,91272.0
2019-06-07 15:30:00,52.07,52.1,52.02,52.04,329472.0,49.5844,49.613,49.5368,49.5559,329472.0
2019-06-10 09:30:00,52.7,53.33,52.6,53.32,671944.0,50.1844,50.7843,50.0891,50.7748,671944.0
2019-06-10 10:00:00,53.34,53.62,53.28,53.49,491278.0,50.7938,51.0604,50.7367,50.9366,491278.0
2019-06-10 10:30:00,53.49,53.71,53.44,53.55,355026.0,50.9366,51.1461,50.889,50.9938,355026.0
2019-06-10 11:00:00,53.53,53.7,53.52,53.65,137550.0,50.9747,51.1366,50.9652,51.089,137550.0
2019-06-10 11:30:00,53.63,53.92,53.59,53.91,318952.0,51.07,51.3461,51.0319,51.3366,318952.0
2019-06-10 12:00:00,53.91,53.93,53.64,53.67,163288.0,51.3366,51.3556,51.0795,51.1081,163288.0
2019-06-10 12:30:00,53.66,53.68,53.52,53.56,120734.0,51.0985,51.1176,50.9652,51.0033,120734.0
2019-06-10 13:00:00,53.57,53.69,53.56,53.6,99308.0,51.0128,51.1271,51.0033,51.0414,99308.0
2019-06-10 13:30:00,53.6,53.64,53.5,53.58,109196.0,51.0414,51.0795,50.9462,51.0224,109196.0
2019-06-10 14:00:00,53.57,53.57,53.32,53.44,106456.0,51.0128,51.0128,50.7748,50.889,106456.0
2019-06-10 14:30:00,53.44,53.56,53.41,53.55,125168.0,50.889,51.0033,50.8605,50.9938,125168.0
2019-06-10 15:00:00,53.55,53.59,53.39,53.4,134746.0,50.9938,51.0319,50.8414,50.8509,134746.0
2019-06-10 15:30:00,53.4,53.49,53.29,53.34,337234.0,50.8509,50.9366,50.7462,50.7938,337234.0
2019-06-11 09:30:00,54.18,54.4,53.83,53.85,608326.0,51.5937,51.8032,51.2604,51.2795,608326.0
2019-06-11 10:00:00,53.86,54.04,53.8,53.96,240238.0,51.289,51.4604,51.2319,51.3842,240238.0
2019-06-11 10:30:00,53.96,53.96,53.72,53.87,285308.0,51.3842,51.3842,51.1557,51.2985,285308.0
2019-06-11 11:00:00,53.88,53.93,53.73,53.73,104198.0,51.308,51.3556,51.1652,51.1652,104198.0
2019-06-11 11:30:00,53.72,53.74,53.57,53.6,137950.0,51.1557,51.1747,51.0128,51.0414,137950.0
2019-06-11 12:00:00,53.61,53.64,53.45,53.45,152162.0,51.0509,51.0795,50.8986,50.8986,152162.0
2019-06-11 12:30:00,53.45,53.55,53.21,53.3,220444.0,50.8986,50.9938,50.67,50.7557,220444.0
2019-06-11 13:00:00,53.29,53.41,53.26,53.32,124900.0,50.7462,50.8605,50.7176,50.7748,124900.0
2019-06-11 13:30:00,53.32,53.48,53.29,53.48,126944.0,50.7748,50.9271,50.7462,50.9271,126944.0
2019-06-11 14:00:00,53.49,53.58,53.47,53.49,135460.0,50.9366,51.0224,50.9176,50.9366,135460.0
2019-06-11 14:30:00,53.49,53.49,53.37,53.49,70840.0,50.9366,50.9366,50.8224,50.9366,70840.0
2019-06-11 15:00:00,53.48,53.59,53.43,53.51,101012.0,50.9271,51.0319,50.8795,50.9557,101012.0
2019-06-11 15:30:00,53.5,53.6,53.47,53.55,189880.0,50.9462,51.0414,50.9176,50.9938,189880.0
2019-06-12 09:30:00,53.09,53.09,52.76,52.95,198156.0,50.5557,50.5557,50.2415,50.4224,198156.0
2019-06-12 10:00:00,52.97,52.97,52.65,52.68,152436.0,50.4415,50.4415,50.1367,50.1653,152436.0
2019-06-12 10:30:00,52.67,52.68,52.45,52.49,181080.0,50.1558,50.1653,49.9463,49.9844,181080.0
2019-06-12 11:00:00,52.52,52.68,52.49,52.63,75030.0,50.013,50.1653,49.9844,50.1177,75030.0
2019-06-12 11:30:00,52.63,52.66,52.46,52.46,57124.0,50.1177,50.1463,49.9558,49.9558,57124.0
2019-06-12 12:00:00,52.49,52.63,52.47,52.63,54676.0,49.9844,50.1177,49.9653,50.1177,54676.0
2019-06-12 12:30:00,52.6,52.67,52.55,52.67,33610.0,50.0891,50.1558,50.0415,50.1558,33610.0
2019-06-12 13:00:00,52.62,52.62,52.47,52.51,29688.0,50.1082,50.1082,49.9653,50.0034,29688.0
2019-06-12 13:30:00,52.49,52.55,52.47,52.54,53556.0,49.9844,50.0415,49.9653,50.032,53556.0
2019-06-12 14:00:00,52.53,52.57,52.44,52.48,47502.0,50.0225,50.0606,49.9368,49.9749,47502.0
2019-06-12 14:30:00,52.47,52.52,52.43,52.44,112240.0,49.9653,50.013,49.9272,49.9368,112240.0
2019-06-12 15:00:00,52.43,52.44,52.36,52.37,87816.0,49.9272,49.9368,49.8606,49.8701,87816.0
2019-06-12 15:30:00,52.38,52.47,52.33,52.38,278618.0,49.8796,49.9653,49.832,49.8796,278618.0
2019-06-13 09:30:00,52.73,52.85,52.55,52.79,166418.0,50.2129,50.3272,50.0415,50.2701,166418.0
2019-06-13 10:00:00,52.8,52.81,52.55,52.61,110142.0,50.2796,50.2891,50.0415,50.0987,110142.0
2019-06-13 10:30:00,52.61,52.67,52.35,52.35,145204.0,50.0987,50.1558,49.8511,49.8511,145204.0
2019-06-13 11:00:00,52.38,52.52,52.31,52.38,145246.0,49.8796,50.013,49.813,49.8796,145246.0
2019-06-13 11:30:00,52.37,52.44,52.29,52.43,77532.0,49.8701,49.9368,49.7939,49.9272,77532.0
2019-06-13 12:00:00,52.43,52.52,52.41,52.43,49482.0,49.9272,50.013,49.9082,49.9272,49482.0
2019-06-13 12:30:00,52.41,52.56,52.38,52.56,54528.0,49.9082,50.051,49.8796,50.051,54528.0
2019-06-13 13:00:00,52.56,52.6,52.52,52.57,60752.0,50.051,50.0891,50.013,50.0606,60752.0
2019-06-13 13:30:00,52.57,52.61,52.55,52.58,33716.0,50.0606,50.0987,50.0415,50.0701,33716.0
2019-06-13 14:00:00,52.57,52.62,52.49,52.55,43418.0,50.0606,50.1082,49.9844,50.0415,43418.0
2019-06-13 14:30:00,52.56,52.57,52.47,52.52,48422.0,50.051,50.0606,49.9653,50.013,48422.0
2019-06-13 15:00:00,52.51,52.52,52.4,52.46,66808.0,50.0034,50.013,49.8987,49.9558,66808.0
2019-06-13 15:30:00,52.45,52.64,52.43,52.64,224802.0,49.9463,50.1272,49.9272,50.1272,224802.0
2019-06-14 09:30:00,51.3,51.38,51.0,51.12,531646.0,48.8512,48.9274,48.5655,48.6798,531646.0
2019-06-14 10:00:00,51.09,51.32,51.03,51.29,243704.0,48.6512,48.8702,48.5941,48.8417,243704.0
2019-06-14 10:30:00,51.24,51.39,51.19,51.28,204052.0,48.7941,48.9369,48.7464,48.8321,204052.0
2019-06-14 11:00:00,51.27,51.27,51.09,51.26,121020.0,48.8226,48.8226,48.6512,48.8131,121020.0
2019-06-14 11:30:00,51.26,51.35,51.17,51.18,136908.0,48.8131,48.8988,48.7274,48.7369,136908.0
2019-06-14 12:00:00,51.18,51.24,51.15,51.21,64074.0,48.7369,48.7941,48.7083,48.7655,64074.0
2019-06-14 12:30:00,51.22,51.24,51.19,51.2,51336.0,48.775,48.7941,48.7464,48.756,51336.0
2019-06-14 13:00:00,51.2,51.22,51.16,51.21,44870.0,48.756,48.775,48.7179,48.7655,44870.0
2019-06-14 13:30:00,51.21,51.24,51.18,51.2,63352.0,48.7655,48.7941,48.7369,48.756,63352.0
2019-06-14 14:00:00,51.2,51.33,51.18,51.24,69602.0,48.756,48.8798,48.7369,48.7941,69602.0
2019-06-14 14:30:00,51.26,51.31,51.25,51.3,78174.0,48.8131,48.8607,48.8036,48.8512,78174.0
2019-06-14 15:00:00,51.3,51.46,51.29,51.46,146570.0,48.8512,49.0036,48.8417,49.0036,146570.0
2019-06-14 15:30:00,51.46,51.52,51.28,51.29,295390.0,49.0036,49.0607,48.8321,48.8417,295390.0
2019-06-17 09:30:00,51.31,51.35,51.05,51.31,221874.0,48.8607,48.8988,48.6131,48.8607,221874.0
2019-06-17 10:00:00,51.31,51.42,51.26,51.35,92980.0,48.8607,48.9655,48.8131,48.8988,92980.0
2019-06-17 10:30:00,51.35,51.44,51.35,51.4,188684.0,48.8988,48.9845,48.8988,48.9464,188684.0
2019-06-17 11:00:00,51.4,51.46,51.27,51.3,94936.0,48.9464,49.0036,48.8226,48.8512,94936.0
2019-06-17 11:30:00,51.29,51.31,51.21,51.28,84390.0,48.8417,48.8607,48.7655,48.8321,84390.0
2019-06-17 12:00:00,51.31,51.31,51.24,51.24,73048.0,48.8607,48.8607,48.7941,48.7941,73048.0
2019-06-17 12:30:00,51.24,51.27,51.19,51.2,89294.0,48.7941,48.8226,48.7464,48.756,89294.0
2019-06-17 13:00:00,51.2,51.24,51.18,51.19,62694.0,48.756,48.7941,48.7369,48.7464,62694.0
2019-06-17 13:30:00,51.19,51.24,51.17,51.2,179040.0,48.7464,48.7941,48.7274,48.756,179040.0
2019-06-17 14:00:00,51.2,51.27,51.19,51.19,88790.0,48.756,48.8226,48.7464,48.7464,88790.0
2019-06-17 14:30:00,51.19,51.27,51.15,51.16,116718.0,48.7464,48.8226,48.7083,48.7179,116718.0
2019-06-17 15:00:00,51.16,51.16,51.07,51.08,119452.0,48.7179,48.7179,48.6322,48.6417,119452.0
2019-06-17 15:30:00,51.08,51.08,50.9,50.93,542226.0,48.6417,48.6417,48.4703,48.4989,542226.0
2019-06-18 09:30:00,51.56,52.74,51.47,52.72,847904.0,49.0988,50.2225,49.0131,50.2034,847904.0
2019-06-18 10:00:00,52.73,53.13,52.67,53.05,975500.0,50.2129,50.5938,50.1558,50.5177,975500.0
2019-06-18 10:30:00,53.09,53.4,53.09,53.32,485356.0,50.5557,50.8509,50.5557,50.7748,485356.0
2019-06-18 11:00:00,53.31,53.46,53.23,53.24,258776.0,50.7652,50.9081,50.6891,50.6986,258776.0
2019-06-18 11:30:00,53.24,53.26,53.04,53.06,189958.0,50.6986,50.7176,50.5081,50.5272,189958.0
2019-06-18 12:00:00,53.07,53.15,52.95,53.02,136528.0,50.5367,50.6129,50.4224,50.4891,136528.0
2019-06-18 12:30:00,53.02,53.11,53.0,53.03,174362.0,50.4891,50.5748,50.47,50.4986,174362.0
2019-06-18 13:00:00,52.99,53.05,52.86,53.0,164752.0,50.4605,50.5177,50.3367,50.47,164752.0
2019-06-18 13:30:00,52.99,53.14,52.99,53.14,122150.0,50.4605,50.6034,50.4605,50.6034,122150.0
2019-06-18 14:00:00,53.15,53.33,53.15,53.3,192366.0,50.6129,50.7843,50.6129,50.7557,192366.0
2019-06-18 14:30:00,53.31,53.35,53.19,53.24,302452.0,50.7652,50.8033,50.651,50.6986,302452.0
2019-06-18 15:00:00,53.24,53.24,53.13,53.21,262198.0,50.6986,50.6986,50.5938,50.67,262198.0
2019-06-18 15:30:00,53.21,53.21,53.01,53.08,511558.0,50.67,50.67,50.4796,50.5462,511558.0
2019-06-19 09:30:00,53.42,53.47,52.98,53.12,336130.0,50.87,50.9176,50.451,50.5843,336130.0
2019-06-19 10:00:00,53.12,53.21,53.04,53.05,105442.0,50.5843,50.67,50.5081,50.5177,105442.0
2019-06-19 10:30:00,53.05,53.13,52.99,53.01,85996.0,50.5177,50.5938,50.4605,50.4796,85996.0
2019-06-19 11:00:00,53.02,53.23,53.02,53.23,65114.0,50.4891,50.6891,50.4891,50.6891,65114.0
2019-06-19 11:30:00,53.22,53.31,53.18,53.3,98720.0,50.6795,50.7652,50.6414,50.7557,98720.0
2019-06-19 12:00:00,53.31,53.32,53.18,53.18,65542.0,50.7652,50.7748,50.6414,50.6414,65542.0
2019-06-19 12:30:00,53.18,53.18,53.11,53.12,84138.0,50.6414,50.6414,50.5748,50.5843,84138.0
2019-06-19 13:00:00,53.13,53.16,53.08,53.1,47782.0,50.5938,50.6224,50.5462,50.5653,47782.0
2019-06-19 13:30:00,53.1,53.18,53.08,53.15,85356.0,50.5653,50.6414,50.5462,50.6129,85356.0
2019-06-19 14:00:00,53.13,53.62,53.03,53.08,276952.0,50.5938,51.0604,50.4986,50.5462,276952.0
2019-06-19 14:30:00,53.09,53.3,53.02,53.1,132646.0,50.5557,50.7557,50.4891,50.5653,132646.0
2019-06-19 15:00:00,53.11,53.38,53.1,53.27,108232.0,50.5748,50.8319,50.5653,50.7272,108232.0
2019-06-19 15:30:00,53.27,53.36,53.2,53.23,345808.0,50.7272,50.8129,50.6605,50.6891,345808.0
2019-06-20 09:30:00,54.38,54.6,53.89,54.13,564656.0,51.7842,51.9937,51.3176,51.5461,564656.0
2019-06-20 10:00:00,54.13,54.32,54.01,54.01,151742.0,51.5461,51.727,51.4318,51.4318,151742.0
2019-06-20 10:30:00,54.02,54.1,53.93,53.93,129216.0,51.4413,51.5175,51.3556,51.3556,129216.0
2019-06-20 11:00:00,53.94,54.08,53.74,53.87,85362.0,51.3652,51.4985,51.1747,51.2985,85362.0
2019-06-20 11:30:00,53.87,53.97,53.82,53.9,184014.0,51.2985,51.3937,51.2509,51.3271,184014.0
2019-06-20 12:00:00,53.9,53.91,53.57,53.73,162640.0,51.3271,51.3366,51.0128,51.1652,162640.0
2019-06-20 12:30:00,53.75,53.81,53.7,53.78,49176.0,51.1842,51.2414,51.1366,51.2128,49176.0
2019-06-20 13:00:00,53.8,53.82,53.67,53.77,65316.0,51.2319,51.2509,51.1081,51.2033,65316.0
2019-06-20 13:30:00,53.78,53.81,53.69,53.77,92214.0,51.2128,51.2414,51.1271,51.2033,92214.0
2019-06-20 14:00:00,53.75,53.9,53.75,53.88,66982.0,51.1842,51.3271,51.1842,51.308,66982.0
2019-06-20 14:30:00,53.87,53.88,53.68,53.68,142736.0,51.2985,51.308,51.1176,51.1176,142736.0
2019-06-20 15:00:00,53.69,53.77,53.63,53.77,107492.0,51.1271,51.2033,51.07,51.2033,107492.0
2019-06-20 15:30:00,53.77,53.88,53.72,53.85,225008.0,51.2033,51.308,51.1557,51.2795,225008.0
2019-06-21 09:30:00,53.57,53.74,53.48,53.64,120704.0,51.0128,51.1747,50.9271,51.0795,120704.0
2019-06-21 10:00:00,53.63,53.79,53.59,53.74,126322.0,51.07,51.2223,51.0319,51.1747,126322.0
2019-06-21 10:30:00,53.72,53.8,53.63,53.76,102126.0,51.1557,51.2319,51.07,51.1938,102126.0
2019-06-21 11:00:00,53.77,54.0,53.75,53.8,193086.0,51.2033,51.4223,51.1842,51.2319,193086.0
2019-06-21 11:30:00,53.79,53.9,53.6,53.6,97538.0,51.2223,51.3271,51.0414,51.0414,97538.0
2019-06-21 12:00:00,53.6,53.65,53.42,53.52,153398.0,51.0414,51.089,50.87,50.9652,153398.0
2019-06-21 12:30:00,53.5,53.66,53.48,53.59,85990.0,50.9462,51.0985,50.9271,51.0319,85990.0
2019-06-21 13:00:00,53.6,53.62,53.55,53.59,70882.0,51.0414,51.0604,50.9938,51.0319,70882.0
2019-06-21 13:30:00,53.6,53.6,53.49,53.54,60354.0,51.0414,51.0414,50.9366,50.9843,60354.0
2019-06-21 14:00:00,53.56,53.58,53.48,53.5,69576.0,51.0033,51.0224,50.9271,50.9462,69576.0
2019-06-21 14:30:00,53.49,53.54,53.44,53.51,79610.0,50.9366,50.9843,50.889,50.9557,79610.0
2019-06-21 15:00:00,53.52,53.63,53.52,53.56,85334.0,50.9652,51.07,50.9652,51.0033,85334.0
2019-06-21 15:30:00,53.56,53.63,53.49,53.56,572272.0,51.0033,51.07,50.9366,51.0033,572272.0
2019-06-24 09:30:00,53.7,53.81,53.48,53.59,522068.0,51.1366,51.2414,50.9271,51.0319,522068.0
2019-06-24 10:00:00,53.57,53.85,53.57,53.79,137130.0,51.0128,51.2795,51.0128,51.2223,137130.0
2019-06-24 10:30:00,53.82,53.87,53.72,53.79,75770.0,51.2509,51.2985,51.1557,51.2223,75770.0
2019-06-24 11:00:00,53.81,53.86,53.69,53.79,99598.0,51.2414,51.289,51.1271,51.2223,99598.0
2019-06-24 11:30:00,53.83,53.88,53.79,53.8,71782.0,51.2604,51.308,51.2223,51.2319,71782.0
2019-06-24 12:00:00,53.83,53.84,53.72,53.82,37296.0,51.2604,51.2699,51.1557,51.2509,37296.0
2019-06-24 12:30:00,53.83,53.89,53.8,53.87,32546.0,51.2604,51.3176,51.2319,51.2985,32546.0
2019-06-24 13:00:00,53.88,53.88,53.83,53.83,30464.0,51.308,51.308,51.2604,51.2604,30464.0
2019-06-24 13:30:00,53.83,53.88,53.81,53.82,30032.0,51.2604,51.308,51.2414,51.2509,30032.0
2019-06-24 14:00:00,53.82,53.85,53.76,53.76,64640.0,51.2509,51.2795,51.1938,51.1938,64640.0
2019-06-24 14:30:00,53.77,53.8,53.7,53.74,96028.0,51.2033,51.2319,51.1366,51.1747,96028.0
2019-06-24 15:00:00,53.76,53.78,53.7,53.7,77966.0,51.1938,51.2128,51.1366,51.1366,77966.0
2019-06-24 15:30:00,53.72,53.76,53.66,53.68,176494.0,51.1557,51.1938,51.0985,51.1176,176494.0
2019-06-25 09:30:00,53.65,53.74,53.48,53.71,150928.0,51.089,51.1747,50.9271,51.1461,150928.0
2019-06-25 10:00:00,53.71,53.82,53.66,53.79,137936.0,51.1461,51.2509,51.0985,51.2223,137936.0
2019-06-25 10:30:00,53.8,53.84,53.58,53.63,94678.0,51.2319,51.2699,51.0224,51.07,94678.0
2019-06-25 11:00:00,53.62,53.69,53.58,53.6,60294.0,51.0604,51.1271,51.0224,51.0414,60294.0
2019-06-25 11:30:00,53.6,53.65,53.52,53.52,26374.0,51.0414,51.089,50.9652,50.9652,26374.0
2019-06-25 12:00:00,53.52,53.58,53.47,53.52,54736.0,50.9652,51.0224,50.9176,50.9652,54736.0
2019-06-25 12:30:00,53.52,53.52,53.29,53.3,144228.0,50.9652,50.9652,50.7462,50.7557,144228.0
2019-06-25 13:00:00,53.29,53.34,53.13,53.32,106428.0,50.7462,50.7938,50.5938,50.7748,106428.0
2019-06-25 13:30:00,53.31,53.4,53.22,53.22,69434.0,50.7652,50.8509,50.6795,50.6795,69434.0
2019-06-25 14:00:00,53.24,53.29,53.13,53.14,54554.0,50.6986,50.7462,50.5938,50.6034,54554.0
2019-06-25 14:30:00,53.13,53.13,52.82,52.88,135582.0,50.5938,50.5938,50.2986,50.3558,135582.0
2019-06-25 15:00:00,52.89,52.94,52.81,52.91,107724.0,50.3653,50.4129,50.2891,50.3843,107724.0
2019-06-25 15:30:00,52.91,52.97,52.72,52.74,507770.0,50.3843,50.4415,50.2034,50.2225,507770.0
2019-06-26 09:30:00,53.93,54.58,53.9,54.56,875186.0,51.3556,51.9746,51.3271,51.9556,875186.0
2019-06-26 10:00:00,54.54,54.58,54.29,54.32,317768.0,51.9365,51.9746,51.6985,51.727,317768.0
2019-06-26 10:30:00,54.35,54.43,54.19,54.38,323508.0,51.7556,51.8318,51.6032,51.7842,323508.0
2019-06-26 11:00:00,54.38,54.52,54.37,54.47,260170.0,51.7842,51.9175,51.7746,51.8699,260170.0
2019-06-26 11:30:00,54.49,54.64,54.43,54.64,247618.0,51.8889,52.0318,51.8318,52.0318,247618.0
2019-06-26 12:00:00,54.67,54.67,54.47,54.54,107726.0,52.0603,52.0603,51.8699,51.9365,107726.0
2019-06-26 12:30:00,54.55,54.65,54.47,54.47,176872.0,51.946,52.0413,51.8699,51.8699,176872.0
2019-06-26 13:00:00,54.48,54.49,54.38,54.39,113662.0,51.8794,51.8889,51.7842,51.7937,113662.0
2019-06-26 13:30:00,54.38,54.45,54.33,54.4,143852.0,51.7842,51.8508,51.7366,51.8032,143852.0
2019-06-26 14:00:00,54.4,54.47,54.38,54.44,79804.0,51.8032,51.8699,51.7842,51.8413,79804.0
2019-06-26 14:30:00,54.44,54.44,54.27,54.32,92528.0,51.8413,51.8413,51.6794,51.727,92528.0
2019-06-26 15:00:00,54.31,54.43,54.27,54.35,213372.0,51.7175,51.8318,51.6794,51.7556,213372.0
2019-06-26 15:30:00,54.35,54.4,54.29,54.32,261810.0,51.7556,51.8032,51.6985,51.727,261810.0
2019-06-27 09:30:00,54.67,55.27,54.67,55.22,373730.0,52.0603,52.6317,52.0603,52.5841,373730.0
2019-06-27 10:00:00,55.22,55.3,55.07,55.18,310458.0,52.5841,52.6602,52.4412,52.546,310458.0
2019-06-27 10:30:00,55.17,55.17,54.92,55.05,161726.0,52.5365,52.5365,52.2984,52.4222,161726.0
2019-06-27 11:00:00,55.05,55.12,54.81,54.92,222674.0,52.4222,52.4888,52.1936,52.2984,222674.0
2019-06-27 11:30:00,54.88,54.91,54.8,54.87,127574.0,52.2603,52.2889,52.1841,52.2508,127574.0
2019-06-27 12:00:00,54.86,54.93,54.84,54.85,119742.0,52.2413,52.3079,52.2222,52.2317,119742.0
2019-06-27 12:30:00,54.87,54.99,54.87,54.95,47314.0,52.2508,52.365,52.2508,52.327,47314.0
2019-06-27 13:00:00,54.96,54.99,54.94,54.95,41748.0,52.3365,52.365,52.3174,52.327,41748.0
2019-06-27 13:30:00,54.93,55.01,54.93,54.98,25864.0,52.3079,52.3841,52.3079,52.3555,25864.0
2019-06-27 14:00:00,54.99,55.12,54.94,55.12,83140.0,52.365,52.4888,52.3174,52.4888,83140.0
2019-06-27 14:30:00,55.13,55.15,55.04,55.06,62048.0,52.4984,52.5174,52.4127,52.4317,62048.0
2019-06-27 15:00:00,55.06,55.08,54.99,55.02,77688.0,52.4317,52.4508,52.365,52.3936,77688.0
2019-06-27 15:30:00,55.02,55.15,54.99,55.06,192846.0,52.3936,52.5174,52.365,52.4317,192846.0
2019-06-28 09:30:00,55.75,55.8,55.1,55.15,549402.0,53.0888,53.1364,52.4698,52.5174,549402.0
2019-06-28 10:00:00,55.12,55.26,55.07,55.2,150788.0,52.4888,52.6222,52.4412,52.565,150788.0
2019-06-28 10:30:00,55.17,55.31,55.11,55.3,221602.0,52.5365,52.6698,52.4793,52.6602,221602.0
2019-06-28 11:00:00,55.3,55.31,55.23,55.27,110562.0,52.6602,52.6698,52.5936,52.6317,110562.0
2019-06-28 11:30:00,55.23,55.35,55.23,55.32,91174.0,52.5936,52.7079,52.5936,52.6793,91174.0
2019-06-28 12:00:00,55.32,55.41,55.32,55.38,107550.0,52.6793,52.765,52.6793,52.7364,107550.0
2019-06-28 12:30:00,55.38,55.44,55.38,55.42,82436.0,52.7364,52.7936,52.7364,52.7745,82436.0
2019-06-28 13:00:00,55.4,55.4,55.24,55.26,77410.0,52.7555,52.7555,52.6031,52.6222,77410.0
2019-06-28 13:30:00,55.25,55.3,55.2,55.21,56410.0,52.6126,52.6602,52.565,52.5745,56410.0
2019-06-28 14:00:00,55.19,55.23,55.19,55.22,38212.0,52.5555,52.5936,52.5555,52.5841,38212.0
2019-06-28 14:30:00,55.22,55.28,55.19,55.23,44152.0,52.5841,52.6412,52.5555,52.5936,44152.0
2019-06-28 15:00:00,55.23,55.3,55.23,55.26,126978.0,52.5936,52.6602,52.5936,52.6222,126978.0
2019-06-28 15:30:00,55.26,55.29,55.06,55.11,745022.0,52.6222,52.6507,52.4317,52.4793,745022.0
2019-07-01 09:30:00,57.55,57.98,57.09,57.19,1222340.0,54.8028,55.2123,54.3648,54.46,1222340.0
2019-07-01 10:00:00,57.19,57.41,56.95,56.96,365374.0,54.46,54.6695,54.2315,54.241,365374.0
2019-07-01 10:30:00,57.0,57.13,56.94,56.99,216330.0,54.2791,54.4029,54.222,54.2696,216330.0
2019-07-01 11:00:00,56.99,57.01,56.75,56.77,149250.0,54.2696,54.2886,54.041,54.0601,149250.0
2019-07-01 11:30:00,56.76,56.84,56.66,56.67,132298.0,54.0506,54.1267,53.9553,53.9649,132298.0
2019-07-01 12:00:00,56.68,56.76,56.54,56.57,153212.0,53.9744,54.0506,53.8411,53.8696,153212.0
2019-07-01 12:30:00,56.57,56.64,56.39,56.41,131582.0,53.8696,53.9363,53.6982,53.7173,131582.0
2019-07-01 13:00:00,56.41,56.58,56.4,56.48,97828.0,53.7173,53.8791,53.7077,53.7839,97828.0
2019-07-01 13:30:00,56.47,56.54,56.42,56.52,65506.0,53.7744,53.8411,53.7268,53.822,65506.0
2019-07-01 14:00:00,56.51,56.52,56.3,56.31,186532.0,53.8125,53.822,53.6125,53.622,186532.0
2019-07-01 14:30:00,56.31,56.42,56.27,56.35,106080.0,53.622,53.7268,53.5839,53.6601,106080.0
2019-07-01 15:00:00,56.34,56.55,56.32,56.55,178694.0,53.6506,53.8506,53.6316,53.8506,178694.0
2019-07-01 15:30:00,56.56,56.69,56.56,56.67,416374.0,53.8601,53.9839,53.8601,53.9649,416374.0
2019-07-02 09:30:00,56.49,56.49,56.13,56.2,213376.0,53.7934,53.7934,53.4506,53.5173,213376.0
2019-07-02 10:00:00,56.19,56.29,56.04,56.19,191800.0,53.5078,53.603,53.3649,53.5078,191800.0
2019-07-02 10:30:00,56.22,56.27,56.04,56.15,161140.0,53.5363,53.5839,53.3649,53.4697,161140.0
2019-07-02 11:00:00,56.13,56.21,56.07,56.1,44728.0,53.4506,53.5268,53.3935,53.4221,44728.0
2019-07-02 11:30:00,56.1,56.13,55.9,55.93,85028.0,53.4221,53.4506,53.2316,53.2602,85028.0
2019-07-02 12:00:00,55.88,55.94,55.81,55.82,69044.0,53.2126,53.2697,53.1459,53.1554,69044.0
2019-07-02 12:30:00,55.84,55.85,55.74,55.77,53008.0,53.1745,53.184,53.0792,53.1078,53008.0
2019-07-02 13:00:00,55.77,55.87,55.75,55.87,83010.0,53.1078,53.203,53.0888,53.203,83010.0
2019-07-02 13:30:00,55.84,55.96,55.82,55.85,58924.0,53.1745,53.2887,53.1554,53.184,58924.0
2019-07-02 14:00:00,55.85,55.91,55.84,55.85,38210.0,53.184,53.2411,53.1745,53.184,38210.0
2019-07-02 14:30:00,55.85,55.91,55.8,55.83,69962.0,53.184,53.2411,53.1364,53.1649,69962.0
2019-07-02 15:00:00,55.84,55.93,55.83,55.88,103952.0,53.1745,53.2602,53.1649,53.2126,103952.0
2019-07-02 15:30:00,55.88,55.99,55.87,55.99,217032.0,53.2126,53.3173,53.203,53.3173,217032.0
2019-07-03 09:30:00,55.91,55.92,55.47,55.51,185512.0,53.2411,53.2507,52.8221,52.8602,185512.0
2019-07-03 10:00:00,55.51,55.51,55.41,55.49,93464.0,52.8602,52.8602,52.765,52.8412,93464.0
2019-07-03 10:30:00,55.47,55.65,55.47,55.6,73534.0,52.8221,52.9935,52.8221,52.9459,73534.0
2019-07-03 11:00:00,55.6,55.68,55.52,55.56,50006.0,52.9459,53.0221,52.8697,52.9078,50006.0
2019-07-03 11:30:00,55.57,55.63,55.56,55.6,38948.0,52.9174,52.9745,52.9078,52.9459,38948.0
2019-07-03 12:00:00,55.62,55.68,55.59,55.65,43110.0,52.965,53.0221,52.9364,52.9935,43110.0
2019-07-03 12:30:00,55.67,55.84,55.66,55.77,158250.0,53.0126,53.1745,53.0031,53.1078,158250.0
2019-07-05 09:30:00,55.13,55.2,54.96,54.96,184966.0,52.4984,52.565,52.3365,52.3365,184966.0
2019-07-05 10:00:00,54.97,55.05,54.89,54.92,181030.0,52.346,52.4222,52.2698,52.2984,181030.0
2019-07-05 10:30:00,54.93,55.04,54.8,55.04,124308.0,52.3079,52.4127,52.1841,52.4127,124308.0
2019-07-05 11:00:00,55.05,55.15,55.0,55.13,67814.0,52.4222,52.5174,52.3746,52.4984,67814.0
2019-07-05 11:30:00,55.13,55.21,55.07,55.21,69162.0,52.4984,52.5745,52.4412,52.5745,69162.0
2019-07-05 12:00:00,55.21,55.29,55.14,55.27,87802.0,52.5745,52.6507,52.5079,52.6317,87802.0
2019-07-05 12:30:00,55.27,55.29,55.21,55.26,73976.0,52.6317,52.6507,52.5745,52.6222,73976.0
2019-07-05 13:00:00,55.27,55.35,55.24,55.33,132698.0,52.6317,52.7079,52.6031,52.6888,132698.0
2019-07-05 13:30:00,55.34,55.38,55.34,55.36,49924.0,52.6983,52.7364,52.6983,52.7174,49924.0
2019-07-05 14:00:00,55.36,55.41,55.31,55.33,30414.0,52.7174,52.765,52.6698,52.6888,30414.0
2019-07-05 14:30:00,55.33,55.48,55.33,55.47,52758.0,52.6888,52.8317,52.6888,52.8221,52758.0
2019-07-05 15:00:00,55.46,55.46,55.38,55.44,71064.0,52.8126,52.8126,52.7364,52.7936,71064.0
2019-07-05 15:30:00,55.45,55.47,55.29,55.4,271020.0,52.8031,52.8221,52.6507,52.7555,271020.0
2019-07-08 09:30:00,54.84,55.08,54.62,54.83,389572.0,52.2222,52.4508,52.0127,52.2127,389572.0
2019-07-08 10:00:00,54.84,55.12,54.83,54.95,132660.0,52.2222,52.4888,52.2127,52.327,132660.0
2019-07-08 10:30:00,54.96,54.96,54.77,54.8,133084.0,52.3365,52.3365,52.1555,52.1841,133084.0
2019-07-08 11:00:00,54.81,54.98,54.81,54.9,62998.0,52.1936,52.3555,52.1936,52.2793,62998.0
2019-07-08 11:30:00,54.89,54.99,54.88,54.96,39984.0,52.2698,52.365,52.2603,52.3365,39984.0
2019-07-08 12:00:00,54.97,54.97,54.87,54.94,59974.0,52.346,52.346,52.2508,52.3174,59974.0
2019-07-08 12:30:00,54.95,55.05,54.95,55.05,25884.0,52.327,52.4222,52.327,52.4222,25884.0
2019-07-08 13:00:00,55.07,55.1,54.99,54.99,44170.0,52.4412,52.4698,52.365,52.365,44170.0
2019-07-08 13:30:00,55.01,55.06,54.95,54.95,35516.0,52.3841,52.4317,52.327,52.327,35516.0
2019-07-08 14:00:00,54.96,54.96,54.85,54.88,24414.0,52.3365,52.3365,52.2317,52.2603,24414.0
2019-07-08 14:30:00,54.91,55.01,54.91,54.99,36976.0,52.2889,52.3841,52.2889,52.365,36976.0
2019-07-08 15:00:00,54.99,55.07,54.98,55.06,39000.0,52.365,52.4412,52.3555,52.4317,39000.0
2019-07-08 15:30:00,55.07,55.07,54.99,54.99,177168.0,52.4412,52.4412,52.365,52.365,177168.0
2019-07-09 09:30:00,54.63,55.01,54.63,54.97,183146.0,52.0222,52.3841,52.0222,52.346,183146.0
2019-07-09 10:00:00,54.98,55.24,54.96,55.24,253310.0,52.3555,52.6031,52.3365,52.6031,253310.0
2019-07-09 10:30:00,55.26,55.36,55.2,55.24,166382.0,52.6222,52.7174,52.565,52.6031,166382.0
2019-07-09 11:00:00,55.23,55.37,55.22,55.24,100714.0,52.5936,52.7269,52.5841,52.6031,100714.0
2019-07-09 11:30:00,55.24,55.33,55.2,55.33,62722.0,52.6031,52.6888,52.565,52.6888,62722.0
2019-07-09 12:00:00,55.32,55.41,55.32,55.34,56470.0,52.6793,52.765,52.6793,52.6983,56470.0
2019-07-09 12:30:00,55.34,55.35,55.22,55.24,34340.0,52.6983,52.7079,52.5841,52.6031,34340.0
2019-07-09 13:00:00,55.23,55.23,55.14,55.2,34562.0,52.5936,52.5936,52.5079,52.565,34562.0
2019-07-09 13:30:00,55.2,55.23,55.17,55.22,88788.0,52.565,52.5936,52.5365,52.5841,88788.0
2019-07-09 14:00:00,55.24,55.32,55.2,55.31,58088.0,52.6031,52.6793,52.565,52.6698,58088.0
2019-07-09 14:30:00,55.3,55.3,55.22,55.28,46832.0,52.6602,52.6602,52.5841,52.6412,46832.0
2019-07-09 15:00:00,55.27,55.3,55.24,55.26,30102.0,52.6317,52.6602,52.6031,52.6222,30102.0
2019-07-09 15:30:00,55.26,55.47,55.26,55.4,205610.0,52.6222,52.8221,52.6222,52.7555,205610.0
2019-07-10 09:30:00,56.05,56.69,55.96,56.67,311158.0,53.3744,53.9839,53.2887,53.9649,311158.0
2019-07-10 10:00:00,56.65,56.65,56.03,56.03,252572.0,53.9458,53.9458,53.3554,53.3554,252572.0
2019-07-10 10:30:00,56.05,56.2,55.96,55.98,146812.0,53.3744,53.5173,53.2887,53.3078,146812.0
2019-07-10 11:00:00,55.95,56.04,55.9,55.99,125400.0,53.2792,53.3649,53.2316,53.3173,125400.0
2019-07-10 11:30:00,55.98,56.17,55.98,56.15,85964.0,53.3078,53.4887,53.3078,53.4697,85964.0
2019-07-10 12:00:00,56.14,56.21,56.09,56.12,117164.0,53.4602,53.5268,53.4125,53.4411,117164.0
2019-07-10 12:30:00,56.14,56.21,56.13,56.15,61714.0,53.4602,53.5268,53.4506,53.4697,61714.0
2019-07-10 13:00:00,56.15,56.21,56.12,56.14,55302.0,53.4697,53.5268,53.4411,53.4602,55302.0
2019-07-10 13:30:00,56.14,56.16,56.04,56.05,24758.0,53.4602,53.4792,53.3649,53.3744,24758.0
2019-07-10 14:00:00,56.06,56.09,55.85,55.85,100538.0,53.384,53.4125,53.184,53.184,100538.0
2019-07-10 14:30:00,55.86,55.97,55.86,55.97,58666.0,53.1935,53.2983,53.1935,53.2983,58666.0
2019-07-10 15:00:00,55.98,56.02,55.93,55.97,61352.0,53.3078,53.3459,53.2602,53.2983,61352.0
2019-07-10 15:30:00,55.97,56.04,55.93,55.94,174426.0,53.2983,53.3649,53.2602,53.2697,174426.0
2019-07-11 09:30:00,56.2,56.29,56.01,56.17,242680.0,53.5173,53.603,53.3364,53.4887,242680.0
2019-07-11 10:00:00,56.19,56.24,55.88,55.94,260932.0,53.5078,53.5554,53.2126,53.2697,260932.0
2019-07-11 10:30:00,55.95,56.04,55.81,55.99,108764.0,53.2792,53.3649,53.1459,53.3173,108764.0
2019-07-11 11:00:00,55.97,56.21,55.97,56.17,89044.0,53.2983,53.5268,53.2983,53.4887,89044.0
2019-07-11 11:30:00,56.15,56.29,56.13,56.24,118854.0,53.4697,53.603,53.4506,53.5554,118854.0
2019-07-11 12:00:00,56.24,56.3,56.19,56.21,52670.0,53.5554,53.6125,53.5078,53.5268,52670.0
2019-07-11 12:30:00,56.2,56.27,56.2,56.23,42254.0,53.5173,53.5839,53.5173,53.5459,42254.0
2019-07-11 13:00:00,56.23,56.25,56.05,56.05,36962.0,53.5459,53.5649,53.3744,53.3744,36962.0
2019-07-11 13:30:00,56.07,56.09,55.89,55.97,57650.0,53.3935,53.4125,53.2221,53.2983,57650.0
2019-07-11 14:00:00,55.97,55.98,55.85,55.88,72652.0,53.2983,53.3078,53.184,53.2126,72652.0
2019-07-11 14:30:00,55.88,55.99,55.87,55.94,84360.0,53.2126,53.3173,53.203,53.2697,84360.0
2019-07-11 15:00:00,55.95,55.99,55.93,55.99,34922.0,53.2792,53.3173,53.2602,53.3173,34922.0
2019-07-11 15:30:00,55.99,56.14,55.99,56.13,133920.0,53.3173,53.4602,53.3173,53.4506,133920.0
2019-07-12 09:30:00,56.31,56.85,56.31,56.8,149066.0,53.622,54.1363,53.622,54.0886,149066.0
2019-07-12 10:00:00,56.77,56.9,56.65,56.69,85184.0,54.0601,54.1839,53.9458,53.9839,85184.0
2019-07-12 10:30:00,56.69,56.74,56.52,56.57,223370.0,53.9839,54.0315,53.822,53.8696,223370.0
2019-07-12 11:00:00,56.55,56.74,56.54,56.73,122628.0,53.8506,54.0315,53.8411,54.022,122628.0
2019-07-12 11:30:00,56.73,56.89,56.73,56.88,85372.0,54.022,54.1743,54.022,54.1648,85372.0
2019-07-12 12:00:00,56.88,56.99,56.87,56.97,33310.0,54.1648,54.2696,54.1553,54.2505,33310.0
2019-07-12 12:30:00,56.98,57.04,56.93,57.01,98854.0,54.2601,54.3172,54.2124,54.2886,98854.0
2019-07-12 13:00:00,56.99,57.03,56.97,57.03,54434.0,54.2696,54.3077,54.2505,54.3077,54434.0
2019-07-12 13:30:00,57.0,57.0,56.92,56.96,34052.0,54.2791,54.2791,54.2029,54.241,34052.0
2019-07-12 14:00:00,56.96,57.05,56.94,57.03,44558.0,54.241,54.3267,54.222,54.3077,44558.0
2019-07-12 14:30:00,57.04,57.14,57.02,57.13,76218.0,54.3172,54.4124,54.2981,54.4029,76218.0
2019-07-12 15:00:00,57.15,57.15,57.08,57.09,78560.0,54.4219,54.4219,54.3553,54.3648,78560.0
2019-07-12 15:30:00,57.1,57.15,57.09,57.13,148010.0,54.3743,54.4219,54.3648,54.4029,148010.0
2019-07-15 09:30:00,57.4,57.77,57.27,57.4,225620.0,54.66,55.0123,54.5362,54.66,225620.0
2019-07-15 10:00:00,57.4,57.56,57.35,57.45,95162.0,54.66,54.8124,54.6124,54.7076,95162.0
2019-07-15 10:30:00,57.46,57.49,57.38,57.44,76544.0,54.7171,54.7457,54.641,54.6981,76544.0
2019-07-15 11:00:00,57.44,57.56,57.31,57.48,49844.0,54.6981,54.8124,54.5743,54.7362,49844.0
2019-07-15 11:30:00,57.51,57.53,57.41,57.48,25178.0,54.7648,54.7838,54.6695,54.7362,25178.0
2019-07-15 12:00:00,57.49,57.51,57.41,57.45,45618.0,54.7457,54.7648,54.6695,54.7076,45618.0
2019-07-15 12:30:00,57.44,57.45,57.41,57.45,66374.0,54.6981,54.7076,54.6695,54.7076,66374.0
2019-07-15 13:00:00,57.45,57.48,57.4,57.43,37394.0,54.7076,54.7362,54.66,54.6886,37394.0
2019-07-15 13:30:00,57.43,57.54,57.42,57.52,45238.0,54.6886,54.7933,54.679,54.7743,45238.0
2019-07-15 14:00:00,57.52,57.54,57.48,57.48,26862.0,54.7743,54.7933,54.7362,54.7362,26862.0
2019-07-15 14:30:00,57.47,57.55,57.46,57.55,33786.0,54.7267,54.8028,54.7171,54.8028,33786.0
2019-07-15 15:00:00,57.56,57.58,57.51,57.57,58362.0,54.8124,54.8314,54.7648,54.8219,58362.0
2019-07-15 15:30:00,57.57,57.66,57.56,57.59,137144.0,54.8219,54.9076,54.8124,54.8409,137144.0
2019-07-16 09:30:00,57.27,57.31,56.77,56.96,328634.0,54.5362,54.5743,54.0601,54.241,328634.0
2019-07-16 10:00:00,56.95,57.26,56.95,57.23,248750.0,54.2315,54.5267,54.2315,54.4981,248750.0
2019-07-16 10:30:00,57.24,57.26,57.14,57.24,70958.0,54.5076,54.5267,54.4124,54.5076,70958.0
2019-07-16 11:00:00,57.23,57.29,57.16,57.17,47254.0,54.4981,54.5553,54.4315,54.441,47254.0
2019-07-16 11:30:00,57.19,57.3,57.16,57.21,51416.0,54.46,54.5648,54.4315,54.4791,51416.0
2019-07-16 12:00:00,57.22,57.24,56.74,56.84,181822.0,54.4886,54.5076,54.0315,54.1267,181822.0
2019-07-16 12:30:00,56.87,57.0,56.84,56.99,56894.0,54.1553,54.2791,54.1267,54.2696,56894.0
2019-07-16 13:00:00,57.01,57.14,57.01,57.12,41584.0,54.2886,54.4124,54.2886,54.3934,41584.0
2019-07-16 13:30:00,57.1,57.13,56.97,56.98,31890.0,54.3743,54.4029,54.2505,54.2601,31890.0
2019-07-16 14:00:00,56.99,57.09,56.96,57.07,36432.0,54.2696,54.3648,54.241,54.3458,36432.0
2019-07-16 14:30:00,57.06,57.16,56.99,57.1,38568.0,54.3362,54.4315,54.2696,54.3743,38568.0
2019-07-16 15:00:00,57.09,57.17,57.07,57.07,56830.0,54.3648,54.441,54.3458,54.3458,56830.0
2019-07-16 15:30:00,57.06,57.11,56.97,56.98,127016.0,54.3362,54.3838,54.2505,54.2601,127016.0
2019-07-17 09:30:00,57.34,57.52,57.03,57.38,130966.0,54.6029,54.7743,54.3077,54.641,130966.0
2019-07-17 10:00:00,57.4,57.42,57.18,57.24,134056.0,54.66,54.679,54.4505,54.5076,134056.0
2019-07-17 10:30:00,57.22,57.29,57.1,57.2,99938.0,54.4886,54.5553,54.3743,54.4696,99938.0
2019-07-17 11:00:00,57.19,57.38,57.19,57.37,79792.0,54.46,54.641,54.46,54.6314,79792.0
2019-07-17 11:30:00,57.37,57.45,57.3,57.4,55192.0,54.6314,54.7076,54.5648,54.66,55192.0
2019-07-17 12:00:00,57.4,57.44,57.29,57.32,24476.0,54.66,54.6981,54.5553,54.5838,24476.0
2019-07-17 12:30:00,57.33,57.44,57.33,57.41,28548.0,54.5933,54.6981,54.5933,54.6695,28548.0
2019-07-17 13:00:00,57.43,57.48,57.4,57.46,33794.0,54.6886,54.7362,54.66,54.7171,33794.0
2019-07-17 13:30:00,57.48,57.49,57.46,57.47,20716.0,54.7362,54.7457,54.7171,54.7267,20716.0
2019-07-17 14:00:00,57.48,57.48,57.32,57.37,18360.0,54.7362,54.7362,54.5838,54.6314,18360.0
2019-07-17 14:30:00,57.37,57.38,57.31,57.35,20010.0,54.6314,54.641,54.5743,54.6124,20010.0
2019-07-17 15:00:00,57.34,57.38,57.27,57.27,36030.0,54.6029,54.641,54.5362,54.5362,36030.0
2019-07-17 15:30:00,57.28,57.33,57.18,57.18,270438.0,54.5457,54.5933,54.4505,54.4505,270438.0
2019-07-18 09:30:00,57.36,57.88,57.31,57.83,491438.0,54.6219,55.1171,54.5743,55.0695,491438.0
2019-07-18 10:00:00,57.83,57.84,57.67,57.8,100760.0,55.0695,55.079,54.9171,55.0409,100760.0
2019-07-18 10:30:00,57.77,57.81,57.61,57.63,59924.0,55.0123,55.0504,54.86,54.879,59924.0
2019-07-18 11:00:00,57.63,57.66,57.37,57.43,146178.0,54.879,54.9076,54.6314,54.6886,146178.0
2019-07-18 11:30:00,57.46,57.6,57.43,57.56,77788.0,54.7171,54.8505,54.6886,54.8124,77788.0
2019-07-18 12:00:00,57.55,57.76,57.54,57.72,36708.0,54.8028,55.0028,54.7933,54.9647,36708.0
2019-07-18 12:30:00,57.73,57.83,57.73,57.78,57006.0,54.9743,55.0695,54.9743,55.0219,57006.0
2019-07-18 13:00:00,57.78,57.98,57.78,57.95,67850.0,55.0219,55.2123,55.0219,55.1838,67850.0
2019-07-18 13:30:00,57.97,58.09,57.95,57.96,62838.0,55.2028,55.3171,55.1838,55.1933,62838.0
2019-07-18 14:00:00,57.98,58.18,57.98,58.17,90340.0,55.2123,55.4028,55.2123,55.3932,90340.0
2019-07-18 14:30:00,58.15,58.27,58.15,58.27,188202.0,55.3742,55.4885,55.3742,55.4885,188202.0
2019-07-18 15:00:00,58.26,58.37,58.17,58.22,217480.0,55.479,55.5837,55.3932,55.4409,217480.0
2019-07-18 15:30:00,58.21,58.24,58.13,58.24,206906.0,55.4313,55.4599,55.3552,55.4599,206906.0
2019-07-19 09:30:00,58.41,58.57,58.27,58.37,205584.0,55.6218,55.7742,55.4885,55.5837,205584.0
2019-07-19 10:00:00,58.36,58.43,58.22,58.27,127054.0,55.5742,55.6408,55.4409,55.4885,127054.0
2019-07-19 10:30:00,58.27,58.31,58.2,58.31,73306.0,55.4885,55.5266,55.4218,55.5266,73306.0
2019-07-19 11:00:00,58.3,58.53,58.28,58.48,81326.0,55.517,55.7361,55.498,55.6885,81326.0
2019-07-19 11:30:00,58.48,58.49,58.24,58.42,46002.0,55.6885,55.698,55.4599,55.6313,46002.0
2019-07-19 12:00:00,58.42,58.56,58.42,58.54,35684.0,55.6313,55.7646,55.6313,55.7456,35684.0
2019-07-19 12:30:00,58.54,58.68,58.54,58.63,59198.0,55.7456,55.8789,55.7456,55.8313,59198.0
2019-07-19 13:00:00,58.66,58.66,58.58,58.65,35636.0,55.8599,55.8599,55.7837,55.8503,35636.0
2019-07-19 13:30:00,58.64,58.7,58.56,58.7,61792.0,55.8408,55.8979,55.7646,55.8979,61792.0
2019-07-19 14:00:00,58.72,58.76,58.48,58.49,123350.0,55.917,55.9551,55.6885,55.698,123350.0
2019-07-19 14:30:00,58.52,58.54,58.42,58.46,90400.0,55.7265,55.7456,55.6313,55.6694,90400.0
2019-07-19 15:00:00,58.45,58.46,58.24,58.37,134954.0,55.6599,55.6694,55.4599,55.5837,134954.0
2019-07-19 15:30:00,58.37,58.49,58.22,58.22,267358.0,55.5837,55.698,55.4409,55.4409,267358.0
2019-07-22 09:30:00,58.63,59.32,58.63,59.18,417928.0,55.8313,56.4884,55.8313,56.355,417928.0
2019-07-22 10:00:00,59.2,59.28,59.12,59.28,225426.0,56.3741,56.4503,56.2979,56.4503,225426.0
2019-07-22 10:30:00,59.27,59.35,59.16,59.22,96978.0,56.4407,56.5169,56.336,56.3931,96978.0
2019-07-22 11:00:00,59.23,59.27,59.16,59.27,58706.0,56.4026,56.4407,56.336,56.4407,58706.0
2019-07-22 11:30:00,59.27,59.43,59.27,59.35,123996.0,56.4407,56.5931,56.4407,56.5169,123996.0
2019-07-22 12:00:00,59.34,59.35,59.16,59.23,71750.0,56.5074,56.5169,56.336,56.4026,71750.0
2019-07-22 12:30:00,59.23,59.37,59.22,59.33,73022.0,56.4026,56.536,56.3931,56.4979,73022.0
2019-07-22 13:00:00,59.31,59.37,59.27,59.35,30404.0,56.4788,56.536,56.4407,56.5169,30404.0
2019-07-22 13:30:00,59.38,59.43,59.37,59.42,76648.0,56.5455,56.5931,56.536,56.5836,76648.0
2019-07-22 14:00:00,59.43,59.43,59.35,59.37,66374.0,56.5931,56.5931,56.5169,56.536,66374.0
2019-07-22 14:30:00,59.36,59.4,59.26,59.37,65164.0,56.5264,56.5645,56.4312,56.536,65164.0
2019-07-22 15:00:00,59.37,59.48,59.35,59.4,108988.0,56.536,56.6407,56.5169,56.5645,108988.0
2019-07-22 15:30:00,59.39,59.43,59.33,59.4,229846.0,56.555,56.5931,56.4979,56.5645,229846.0
2019-07-23 09:30:00,59.8,59.8,59.47,59.58,261314.0,56.9454,56.9454,56.6312,56.7359,261314.0
2019-07-23 10:00:00,59.55,59.61,59.42,59.5,140944.0,56.7074,56.7645,56.5836,56.6598,140944.0
2019-07-23 10:30:00,59.5,59.69,59.5,59.67,72134.0,56.6598,56.8407,56.6598,56.8216,72134.0
2019-07-23 11:00:00,59.65,59.77,59.56,59.74,63136.0,56.8026,56.9169,56.7169,56.8883,63136.0
2019-07-23 11:30:00,59.71,59.72,59.56,59.59,63176.0,56.8597,56.8693,56.7169,56.7455,63176.0
2019-07-23 12:00:00,59.59,59.74,59.57,59.68,58926.0,56.7455,56.8883,56.7264,56.8312,58926.0
2019-07-23 12:30:00,59.68,59.82,59.68,59.8,59990.0,56.8312,56.9645,56.8312,56.9454,59990.0
2019-07-23 13:00:00,59.8,59.81,59.73,59.75,53074.0,56.9454,56.955,56.8788,56.8978,53074.0
2019-07-23 13:30:00,59.77,60.02,59.77,59.97,196348.0,56.9169,57.1549,56.9169,57.1073,196348.0
2019-07-23 14:00:00,59.99,60.0,59.89,59.97,66550.0,57.1264,57.1359,57.0311,57.1073,66550.0
2019-07-23 14:30:00,59.97,60.01,59.91,59.96,57910.0,57.1073,57.1454,57.0502,57.0978,57910.0
2019-07-23 15:00:00,59.96,59.97,59.92,59.93,53110.0,57.0978,57.1073,57.0597,57.0692,53110.0
2019-07-23 15:30:00,59.94,60.06,59.94,60.06,210024.0,57.0788,57.193,57.0788,57.193,210024.0
2019-07-24 09:30:00,60.4,61.13,60.35,60.98,410870.0,57.5168,58.212,57.4692,58.0691,410870.0
2019-07-24 10:00:00,61.0,61.21,60.88,61.19,221080.0,58.0882,58.2881,57.9739,58.2691,221080.0
2019-07-24 10:30:00,61.2,61.46,61.2,61.29,371102.0,58.2786,58.5262,58.2786,58.3643,371102.0
2019-07-24 11:00:00,61.27,61.44,61.2,61.43,121788.0,58.3453,58.5072,58.2786,58.4976,121788.0
2019-07-24 11:30:00,61.43,61.52,61.39,61.44,81018.0,58.4976,58.5833,58.4595,58.5072,81018.0
2019-07-24 12:00:00,61.46,61.47,61.34,61.41,71248.0,58.5262,58.5357,58.4119,58.4786,71248.0
2019-07-24 12:30:00,61.43,61.56,61.43,61.53,59618.0,58.4976,58.6214,58.4976,58.5929,59618.0
2019-07-24 13:00:00,61.55,61.58,61.46,61.58,54734.0,58.6119,58.6405,58.5262,58.6405,54734.0
2019-07-24 13:30:00,61.59,61.61,61.54,61.6,52872.0,58.65,58.669,58.6024,58.6595,52872.0
2019-07-24 14:00:00,61.59,61.62,61.49,61.51,77802.0,58.65,58.6786,58.5548,58.5738,77802.0
2019-07-24 14:30:00,61.52,61.62,61.45,61.62,86914.0,58.5833,58.6786,58.5167,58.6786,86914.0
2019-07-24 15:00:00,61.6,61.78,61.58,61.77,119348.0,58.6595,58.8309,58.6405,58.8214,119348.0
2019-07-24 15:30:00,61.77,61.77,61.61,61.64,325942.0,58.8214,58.8214,58.669,58.6976,325942.0
2019-07-25 09:30:00,61.29,61.29,60.76,60.99,433336.0,58.3643,58.3643,57.8596,58.0786,433336.0
2019-07-25 10:00:00,61.01,61.04,60.73,60.92,166034.0,58.0977,58.1262,57.831,58.012,166034.0
2019-07-25 10:30:00,60.91,61.13,60.91,61.02,99934.0,58.0025,58.212,58.0025,58.1072,99934.0
2019-07-25 11:00:00,61.06,61.11,60.82,60.82,68530.0,58.1453,58.1929,57.9168,57.9168,68530.0
2019-07-25 11:30:00,60.8,60.94,60.74,60.92,128234.0,57.8977,58.031,57.8406,58.012,128234.0
2019-07-25 12:00:00,60.91,60.92,60.72,60.81,74630.0,58.0025,58.012,57.8215,57.9072,74630.0
2019-07-25 12:30:00,60.8,60.8,60.49,60.66,82214.0,57.8977,57.8977,57.6025,57.7644,82214.0
2019-07-25 13:00:00,60.64,60.7,60.5,60.54,77870.0,57.7453,57.8025,57.612,57.6501,77870.0
2019-07-25 13:30:00,60.54,60.69,60.54,60.57,100280.0,57.6501,57.793,57.6501,57.6787,100280.0
2019-07-25 14:00:00,60.56,60.71,60.56,60.62,72414.0,57.6692,57.812,57.6692,57.7263,72414.0
2019-07-25 14:30:00,60.6,60.6,60.44,60.5,122238.0,57.7073,57.7073,57.5549,57.612,122238.0
2019-07-25 15:00:00,60.45,60.63,60.45,60.63,103634.0,57.5644,57.7358,57.5644,57.7358,103634.0
2019-07-25 15:30:00,60.63,60.7,60.51,60.55,252084.0,57.7358,57.8025,57.6215,57.6596,252084.0
2019-07-26 09:30:00,61.0,61.02,60.6,60.72,195168.0,58.0882,58.1072,57.7073,57.8215,195168.0
2019-07-26 10:00:00,60.72,60.95,60.71,60.71,196274.0,57.8215,58.0405,57.812,57.812,196274.0
2019-07-26 10:30:00,60.72,60.73,60.59,60.67,108406.0,57.8215,57.831,57.6977,57.7739,108406.0
2019-07-26 11:00:00,60.63,60.74,60.52,60.65,116470.0,57.7358,57.8406,57.6311,57.7549,116470.0
2019-07-26 11:30:00,60.66,60.68,60.53,60.67,49004.0,57.7644,57.7834,57.6406,57.7739,49004.0
2019-07-26 12:00:00,60.67,60.69,60.52,60.57,31318.0,57.7739,57.793,57.6311,57.6787,31318.0
2019-07-26 12:30:00,60.57,60.58,60.51,60.54,52442.0,57.6787,57.6882,57.6215,57.6501,52442.0
2019-07-26 13:00:00,60.55,60.63,60.49,60.54,52958.0,57.6596,57.7358,57.6025,57.6501,52958.0
2019-07-26 13:30:00,60.55,60.59,60.5,60.53,36496.0,57.6596,57.6977,57.612,57.6406,36496.0
2019-07-26 14:00:00,60.52,60.61,60.48,60.51,38200.0,57.6311,57.7168,57.593,57.6215,38200.0
2019-07-26 14:30:00,60.52,60.58,60.52,60.57,44664.0,57.6311,57.6882,57.6311,57.6787,44664.0
2019-07-26 15:00:00,60.57,60.6,60.48,60.49,60244.0,57.6787,57.7073,57.593,57.6025,60244.0
2019-07-26 15:30:00,60.49,60.55,60.39,60.41,203724.0,57.6025,57.6596,57.5073,57.5263,203724.0
2019-07-29 09:30:00,60.32,60.5,60.07,60.13,248004.0,57.4406,57.612,57.2026,57.2597,248004.0
2019-07-29 10:00:00,60.13,60.13,59.8,60.03,221774.0,57.2597,57.2597,56.9454,57.1645,221774.0
2019-07-29 10:30:00,60.02,60.25,60.0,60.21,97696.0,57.1549,57.374,57.1359,57.3359,97696.0
2019-07-29 11:00:00,60.23,60.35,60.23,60.33,35710.0,57.3549,57.4692,57.3549,57.4501,35710.0
2019-07-29 11:30:00,60.32,60.54,60.3,60.51,76786.0,57.4406,57.6501,57.4216,57.6215,76786.0
2019-07-29 12:00:00,60.49,60.49,60.37,60.46,20912.0,57.6025,57.6025,57.4882,57.5739,20912.0
2019-07-29 12:30:00,60.46,60.56,60.43,60.56,19462.0,57.5739,57.6692,57.5454,57.6692,19462.0
2019-07-29 13:00:00,60.56,60.6,60.55,60.57,26448.0,57.6692,57.7073,57.6596,57.6787,26448.0
2019-07-29 13:30:00,60.59,60.63,60.55,60.56,15868.0,57.6977,57.7358,57.6596,57.6692,15868.0
2019-07-29 14:00:00,60.57,60.63,60.52,60.63,11992.0,57.6787,57.7358,57.6311,57.7358,11992.0
2019-07-29 14:30:00,60.63,60.71,60.6,60.68,26992.0,57.7358,57.812,57.7073,57.7834,26992.0
2019-07-29 15:00:00,60.7,60.7,60.63,60.66,50496.0,57.8025,57.8025,57.7358,57.7644,50496.0
2019-07-29 15:30:00,60.66,60.71,60.62,60.63,148328.0,57.7644,57.812,57.7263,57.7358,148328.0
2019-07-30 09:30:00,59.97,60.15,59.84,59.87,198050.0,57.1073,57.2787,56.9835,57.0121,198050.0
2019-07-30 10:00:00,59.87,60.09,59.85,60.07,78024.0,57.0121,57.2216,56.9931,57.2026,78024.0
2019-07-30 10:30:00,60.08,60.18,60.04,60.1,28028.0,57.2121,57.3073,57.174,57.2311,28028.0
2019-07-30 11:00:00,60.1,60.27,60.1,60.19,51702.0,57.2311,57.393,57.2311,57.3168,51702.0
2019-07-30 11:30:00,60.19,60.29,60.14,60.22,45456.0,57.3168,57.4121,57.2692,57.3454,45456.0
2019-07-30 12:00:00,60.2,60.27,60.2,60.24,23928.0,57.3263,57.393,57.3263,57.3644,23928.0
2019-07-30 12:30:00,60.27,60.29,60.22,60.26,16798.0,57.393,57.4121,57.3454,57.3835,16798.0
2019-07-30 13:00:00,60.27,60.31,60.26,60.31,24146.0,57.393,57.4311,57.3835,57.4311,24146.0
2019-07-30 13:30:00,60.32,60.38,60.32,60.35,19990.0,57.4406,57.4978,57.4406,57.4692,19990.0
2019-07-30 14:00:00,60.35,60.52,60.35,60.44,46710.0,57.4692,57.6311,57.4692,57.5549,46710.0
2019-07-30 14:30:00,60.44,60.49,60.42,60.43,49296.0,57.5549,57.6025,57.5358,57.5454,49296.0
2019-07-30 15:00:00,60.43,60.47,60.35,60.38,53680.0,57.5454,57.5835,57.4692,57.4978,53680.0
2019-07-30 15:30:00,60.39,60.42,60.27,60.34,190290.0,57.5073,57.5358,57.393,57.4597,190290.0
2019-07-31 09:30:00,60.08,60.11,59.55,59.68,137052.0,57.2121,57.2406,56.7074,56.8312,137052.0
2019-07-31 10:00:00,59.67,59.67,59.5,59.5,94876.0,56.8216,56.8216,56.6598,56.6598,94876.0
2019-07-31 10:30:00,59.51,59.53,59.38,59.51,43716.0,56.6693,56.6883,56.5455,56.6693,43716.0
2019-07-31 11:00:00,59.49,59.6,59.49,59.52,26864.0,56.6502,56.755,56.6502,56.6788,26864.0
2019-07-31 11:30:00,59.52,59.56,59.46,59.48,20020.0,56.6788,56.7169,56.6217,56.6407,20020.0
2019-07-31 12:00:00,59.48,59.53,59.47,59.49,16134.0,56.6407,56.6883,56.6312,56.6502,16134.0
2019-07-31 12:30:00,59.49,59.52,59.47,59.52,7450.0,56.6502,56.6788,56.6312,56.6788,7450.0
2019-07-31 13:00:00,59.5,59.54,59.49,59.54,49992.0,56.6598,56.6979,56.6502,56.6979,49992.0
2019-07-31 13:30:00,59.54,59.62,59.52,59.6,112076.0,56.6979,56.774,56.6788,56.755,112076.0
2019-07-31 14:00:00,59.59,59.6,59.3,59.33,64636.0,56.7455,56.755,56.4693,56.4979,64636.0
2019-07-31 14:30:00,59.33,59.43,57.9,58.47,299316.0,56.4979,56.5931,55.1361,55.6789,299316.0
2019-07-31 15:00:00,58.47,58.95,58.35,58.91,276574.0,55.6789,56.136,55.5647,56.0979,276574.0
2019-07-31 15:30:00,58.89,58.89,58.52,58.53,270808.0,56.0789,56.0789,55.7265,55.7361,270808.0
2019-08-01 09:30:00,58.38,59.42,58.38,59.35,236728.0,55.5932,56.5836,55.5932,56.5169,236728.0
2019-08-01 10:00:00,59.35,59.46,59.23,59.43,72982.0,56.5169,56.6217,56.4026,56.5931,72982.0
2019-08-01 10:30:00,59.43,59.63,59.31,59.63,59388.0,56.5931,56.7836,56.4788,56.7836,59388.0
2019-08-01 11:00:00,59.6,59.8,59.6,59.8,96338.0,56.755,56.9454,56.755,56.9454,96338.0
2019-08-01 11:30:00,59.79,59.88,59.7,59.74,53176.0,56.9359,57.0216,56.8502,56.8883,53176.0
2019-08-01 12:00:00,59.74,59.88,59.74,59.88,32540.0,56.8883,57.0216,56.8883,57.0216,32540.0
2019-08-01 12:30:00,59.89,59.96,59.85,59.9,34156.0,57.0311,57.0978,56.9931,57.0407,34156.0
2019-08-01 13:00:00,59.91,59.92,59.16,59.18,449822.0,57.0502,57.0597,56.336,56.355,449822.0
2019-08-01 13:30:00,59.19,59.42,57.82,58.22,1093568.0,56.3646,56.5836,55.06,55.4409,1093568.0
2019-08-01 14:00:00,58.18,58.22,56.98,57.16,1496286.0,55.4028,55.4409,54.2601,54.4315,1496286.0
2019-08-01 14:30:00,57.12,57.48,56.9,57.33,477712.0,54.3934,54.7362,54.1839,54.5933,477712.0
2019-08-01 15:00:00,57.32,57.59,57.17,57.49,299006.0,54.5838,54.8409,54.441,54.7457,299006.0
2019-08-01 15:30:00,57.49,57.66,57.32,57.37,448698.0,54.7457,54.9076,54.5838,54.6314,448698.0
2019-08-02 09:30:00,56.96,57.23,56.44,56.8,908438.0,54.241,54.4981,53.7458,54.0886,908438.0
2019-08-02 10:00:00,56.8,56.92,56.37,56.41,427044.0,54.0886,54.2029,53.6792,53.7173,427044.0
2019-08-02 10:30:00,56.39,56.4,56.1,56.25,209296.0,53.6982,53.7077,53.4221,53.5649,209296.0
2019-08-02 11:00:00,56.24,56.63,56.23,56.46,213534.0,53.5554,53.9268,53.5459,53.7649,213534.0
2019-08-02 11:30:00,56.47,56.55,56.23,56.53,145136.0,53.7744,53.8506,53.5459,53.8315,145136.0
2019-08-02 12:00:00,56.52,56.77,56.44,56.77,79266.0,53.822,54.0601,53.7458,54.0601,79266.0
2019-08-02 12:30:00,56.77,56.77,56.53,56.54,154420.0,54.0601,54.0601,53.8315,53.8411,154420.0
2019-08-02 13:00:00,56.55,56.58,56.4,56.56,128442.0,53.8506,53.8791,53.7077,53.8601,128442.0
2019-08-02 13:30:00,56.56,56.56,56.38,56.38,254992.0,53.8601,53.8601,53.6887,53.6887,254992.0
2019-08-02 14:00:00,56.37,56.56,56.31,56.47,96042.0,53.6792,53.8601,53.622,53.7744,96042.0
2019-08-02 14:30:00,56.47,56.6,56.39,56.47,71812.0,53.7744,53.8982,53.6982,53.7744,71812.0
2019-08-02 15:00:00,56.48,56.7,56.35,56.66,95518.0,53.7839,53.9934,53.6601,53.9553,95518.0
2019-08-02 15:30:00,56.66,56.76,56.48,56.6,512902.0,53.9553,54.0506,53.7839,53.8982,512902.0
2019-08-05 09:30:00,55.04,55.05,54.58,54.72,716716.0,52.4127,52.4222,51.9746,52.1079,716716.0
2019-08-05 10:00:00,54.71,54.8,54.49,54.52,264886.0,52.0984,52.1841,51.8889,51.9175,264886.0
2019-08-05 10:30:00,54.48,54.52,54.27,54.48,148054.0,51.8794,51.9175,51.6794,51.8794,148054.0
2019-08-05 11:00:00,54.48,54.7,54.42,54.52,154478.0,51.8794,52.0889,51.8223,51.9175,154478.0
2019-08-05 11:30:00,54.51,54.51,54.38,54.38,85350.0,51.908,51.908,51.7842,51.7842,85350.0
2019-08-05 12:00:00,54.38,54.47,54.24,54.3,115834.0,51.7842,51.8699,51.6508,51.708,115834.0
2019-08-05 12:30:00,54.3,54.36,54.11,54.12,71356.0,51.708,51.7651,51.5271,51.5366,71356.0
2019-08-05 13:00:00,54.1,54.36,54.1,54.27,72240.0,51.5175,51.7651,51.5175,51.6794,72240.0
2019-08-05 13:30:00,54.23,54.36,54.04,54.06,89502.0,51.6413,51.7651,51.4604,51.4794,89502.0
2019-08-05 14:00:00,54.06,54.14,53.9,53.92,70152.0,51.4794,51.5556,51.3271,51.3461,70152.0
2019-08-05 14:30:00,53.93,54.05,53.84,53.87,94748.0,51.3556,51.4699,51.2699,51.2985,94748.0
2019-08-05 15:00:00,53.9,54.23,53.71,54.06,213846.0,51.3271,51.6413,51.1461,51.4794,213846.0
2019-08-05 15:30:00,54.03,54.34,53.96,54.14,393072.0,51.4509,51.7461,51.3842,51.5556,393072.0
2019-08-06 09:30:00,55.17,55.61,54.95,55.23,419198.0,52.5365,52.9555,52.327,52.5936,419198.0
2019-08-06 10:00:00,55.23,55.27,54.56,54.79,349038.0,52.5936,52.6317,51.9556,52.1746,349038.0
2019-08-06 10:30:00,54.77,55.08,54.69,54.85,202156.0,52.1555,52.4508,52.0794,52.2317,202156.0
2019-08-06 11:00:00,54.85,54.85,54.54,54.63,107172.0,52.2317,52.2317,51.9365,52.0222,107172.0
2019-08-06 11:30:00,54.68,54.74,54.42,54.74,114822.0,52.0698,52.127,51.8223,52.127,114822.0
2019-08-06 12:00:00,54.81,54.83,54.61,54.61,38368.0,52.1936,52.2127,52.0032,52.0032,38368.0
2019-08-06 12:30:00,54.59,54.69,54.56,54.6,48166.0,51.9841,52.0794,51.9556,51.9937,48166.0
2019-08-06 13:00:00,54.61,54.82,54.6,54.77,56828.0,52.0032,52.2032,51.9937,52.1555,56828.0
2019-08-06 13:30:00,54.78,54.9,54.78,54.82,77264.0,52.1651,52.2793,52.1651,52.2032,77264.0
2019-08-06 14:00:00,54.81,55.07,54.68,55.05,133590.0,52.1936,52.4412,52.0698,52.4222,133590.0
2019-08-06 14:30:00,55.04,55.21,54.99,55.02,67872.0,52.4127,52.5745,52.365,52.3936,67872.0
2019-08-06 15:00:00,55.05,55.13,54.97,55.01,120184.0,52.4222,52.4984,52.346,52.3841,120184.0
2019-08-06 15:30:00,54.99,55.08,54.91,55.01,511198.0,52.365,52.4508,52.2889,52.3841,511198.0
2019-08-07 09:30:00,54.33,54.88,54.27,54.6,320236.0,51.7366,52.2603,51.6794,51.9937,320236.0
2019-08-07 10:00:00,54.59,54.96,54.49,54.79,226614.0,51.9841,52.3365,51.8889,52.1746,226614.0
2019-08-07 10:30:00,54.77,55.37,54.77,55.24,366034.0,52.1555,52.7269,52.1555,52.6031,366034.0
2019-08-07 11:00:00,55.24,55.24,54.9,54.95,515552.0,52.6031,52.6031,52.2793,52.327,515552.0
2019-08-07 11:30:00,54.9,54.99,54.79,54.82,42222.0,52.2793,52.365,52.1746,52.2032,42222.0
2019-08-07 12:00:00,54.86,54.88,54.69,54.8,101108.0,52.2413,52.2603,52.0794,52.1841,101108.0
2019-08-07 12:30:00,54.79,55.04,54.7,54.78,106070.0,52.1746,52.4127,52.0889,52.1651,106070.0
2019-08-07 13:00:00,54.8,54.85,54.68,54.81,87306.0,52.1841,52.2317,52.0698,52.1936,87306.0
2019-08-07 13:30:00,54.83,55.21,54.83,55.1,111810.0,52.2127,52.5745,52.2127,52.4698,111810.0
2019-08-07 14:00:00,55.1,55.29,54.98,55.17,333822.0,52.4698,52.6507,52.3555,52.5365,333822.0
2019-08-07 14:30:00,55.16,55.35,55.12,55.31,114874.0,52.5269,52.7079,52.4888,52.6698,114874.0
2019-08-07 15:00:00,55.31,55.36,55.16,55.35,132432.0,52.6698,52.7174,52.5269,52.7079,132432.0
2019-08-07 15:30:00,55.35,55.43,55.2,55.3,354332.0,52.7079,52.784,52.565,52.6602,354332.0
2019-08-08 09:30:00,55.77,55.97,55.53,55.88,369114.0,53.1078,53.2983,52.8793,53.2126,369114.0
2019-08-08 10:00:00,55.88,56.21,55.87,56.13,197866.0,53.2126,53.5268,53.203,53.4506,197866.0
2019-08-08 10:30:00,56.13,56.3,56.13,56.26,137246.0,53.4506,53.6125,53.4506,53.5744,137246.0
2019-08-08 11:00:00,56.24,56.4,56.21,56.24,107788.0,53.5554,53.7077,53.5268,53.5554,107788.0
2019-08-08 11:30:00,56.25,56.5,56.22,56.45,101528.0,53.5649,53.803,53.5363,53.7554,101528.0
2019-08-08 12:00:00,56.48,56.55,56.42,56.52,98708.0,53.7839,53.8506,53.7268,53.822,98708.0
2019-08-08 12:30:00,56.52,56.63,56.52,56.6,53856.0,53.822,53.9268,53.822,53.8982,53856.0
2019-08-08 13:00:00,56.6,56.66,56.51,56.51,110860.0,53.8982,53.9553,53.8125,53.8125,110860.0
2019-08-08 13:30:00,56.52,56.71,56.52,56.63,37676.0,53.822,54.0029,53.822,53.9268,37676.0
2019-08-08 14:00:00,56.66,56.67,56.52,56.56,46992.0,53.9553,53.9649,53.822,53.8601,46992.0
2019-08-08 14:30:00,56.57,56.7,56.51,56.63,42154.0,53.8696,53.9934,53.8125,53.9268,42154.0
2019-08-08 15:00:00,56.61,56.7,56.58,56.63,87942.0,53.9077,53.9934,53.8791,53.9268,87942.0
2019-08-08 15:30:00,56.63,56.77,56.62,56.7,347384.0,53.9268,54.0601,53.9172,53.9934,347384.0
2019-08-09 09:30:00,56.2,56.31,55.8,55.89,539572.0,53.5173,53.622,53.1364,53.2221,539572.0
2019-08-09 10:00:00,55.92,55.99,55.37,55.52,859248.0,53.2507,53.3173,52.7269,52.8697,859248.0
2019-08-09 10:30:00,55.51,55.77,55.41,55.69,124434.0,52.8602,53.1078,52.765,53.0316,124434.0
2019-08-09 11:00:00,55.69,55.69,55.35,55.35,70864.0,53.0316,53.0316,52.7079,52.7079,70864.0
2019-08-09 11:30:00,55.37,55.57,55.35,55.38,89810.0,52.7269,52.9174,52.7079,52.7364,89810.0
2019-08-09 12:00:00,55.42,55.52,55.38,55.46,59664.0,52.7745,52.8697,52.7364,52.8126,59664.0
2019-08-09 12:30:00,55.48,55.96,55.47,55.79,218008.0,52.8317,53.2887,52.8221,53.1269,218008.0
2019-08-09 13:00:00,55.79,56.13,55.75,56.08,277934.0,53.1269,53.4506,53.0888,53.403,277934.0
2019-08-09 13:30:00,56.1,56.27,55.96,55.98,215418.0,53.4221,53.5839,53.2887,53.3078,215418.0
2019-08-09 14:00:00,55.99,56.05,55.9,56.02,71152.0,53.3173,53.3744,53.2316,53.3459,71152.0
2019-08-09 14:30:00,56.02,56.05,55.8,55.88,109176.0,53.3459,53.3744,53.1364,53.2126,109176.0
2019-08-09 15:00:00,55.85,56.06,55.85,55.97,114374.0,53.184,53.384,53.184,53.2983,114374.0
2019-08-09 15:30:00,55.97,56.06,55.71,55.73,432356.0,53.2983,53.384,53.0507,53.0697,432356.0
2019-08-12 09:30:00,55.22,55.7,55.19,55.46,223446.0,52.5841,53.0412,52.5555,52.8126,223446.0
2019-08-12 10:00:00,55.44,55.57,55.24,55.47,132260.0,52.7936,52.9174,52.6031,52.8221,132260.0
2019-08-12 10:30:00,55.47,55.57,55.27,55.42,54598.0,52.8221,52.9174,52.6317,52.7745,54598.0
2019-08-12 11:00:00,55.4,55.4,55.13,55.32,67590.0,52.7555,52.7555,52.4984,52.6793,67590.0
2019-08-12 11:30:00,55.31,55.48,55.27,55.39,42532.0,52.6698,52.8317,52.6317,52.746,42532.0
2019-08-12 12:00:00,55.34,55.41,55.27,55.41,39140.0,52.6983,52.765,52.6317,52.765,39140.0
2019-08-12 12:30:00,55.41,55.46,55.27,55.35,70138.0,52.765,52.8126,52.6317,52.7079,70138.0
2019-08-12 13:00:00,55.34,55.37,55.24,55.3,45540.0,52.6983,52.7269,52.6031,52.6602,45540.0
2019-08-12 13:30:00,55.28,55.32,55.18,55.23,27866.0,52.6412,52.6793,52.546,52.5936,27866.0
2019-08-12 14:00:00,55.21,55.24,55.02,55.03,46448.0,52.5745,52.6031,52.3936,52.4031,46448.0
2019-08-12 14:30:00,55.02,55.06,54.8,54.84,102822.0,52.3936,52.4317,52.1841,52.2222,102822.0
2019-08-12 15:00:00,54.83,55.13,54.83,55.13,167572.0,52.2127,52.4984,52.2127,52.4984,167572.0
2019-08-12 15:30:00,55.15,55.19,55.06,55.08,247450.0,52.5174,52.5555,52.4317,52.4508,247450.0
2019-08-13 09:30:00,54.93,56.75,54.65,56.68,1469272.0,52.3079,54.041,52.0413,53.9744,1469272.0
2019-08-13 10:00:00,56.69,57.09,56.41,56.95,700430.0,53.9839,54.3648,53.7173,54.2315,700430.0
2019-08-13 10:30:00,56.99,57.01,56.54,56.54,246440.0,54.2696,54.2886,53.8411,53.8411,246440.0
2019-08-13 11:00:00,56.51,56.68,56.27,56.38,210208.0,53.8125,53.9744,53.5839,53.6887,210208.0
2019-08-13 11:30:00,56.35,56.63,56.33,56.63,121404.0,53.6601,53.9268,53.6411,53.9268,121404.0
2019-08-13 12:00:00,56.63,56.77,56.6,56.68,147140.0,53.9268,54.0601,53.8982,53.9744,147140.0
2019-08-13 12:30:00,56.68,56.7,56.49,56.56,58404.0,53.9744,53.9934,53.7934,53.8601,58404.0
2019-08-13 13:00:00,56.56,56.7,56.42,56.52,211288.0,53.8601,53.9934,53.7268,53.822,211288.0
2019-08-13 13:30:00,56.54,56.62,56.53,56.6,46324.0,53.8411,53.9172,53.8315,53.8982,46324.0
2019-08-13 14:00:00,56.6,56.79,56.58,56.78,111126.0,53.8982,54.0791,53.8791,54.0696,111126.0
2019-08-13 14:30:00,56.79,56.85,56.77,56.8,182998.0,54.0791,54.1363,54.0601,54.0886,182998.0
2019-08-13 15:00:00,56.8,56.82,56.68,56.72,141552.0,54.0886,54.1077,53.9744,54.0125,141552.0
2019-08-13 15:30:00,56.7,56.71,56.6,56.68,350426.0,53.9934,54.0029,53.8982,53.9744,350426.0
2019-08-14 09:30:00,55.25,55.72,55.14,55.63,420144.0,52.6126,53.0602,52.5079,52.9745,420144.0
2019-08-14 10:00:00,55.63,55.63,55.15,55.44,305872.0,52.9745,52.9745,52.5174,52.7936,305872.0
2019-08-14 10:30:00,55.4,55.4,54.98,54.98,235250.0,52.7555,52.7555,52.3555,52.3555,235250.0
2019-08-14 11:00:00,54.97,55.04,54.73,54.9,239402.0,52.346,52.4127,52.1175,52.2793,239402.0
2019-08-14 11:30:00,54.9,55.01,54.63,54.73,169016.0,52.2793,52.3841,52.0222,52.1175,169016.0
2019-08-14 12:00:00,54.67,54.76,54.57,54.69,104454.0,52.0603,52.146,51.9651,52.0794,104454.0
2019-08-14 12:30:00,54.73,54.86,54.56,54.58,138646.0,52.1175,52.2413,51.9556,51.9746,138646.0
2019-08-14 13:00:00,54.56,54.99,54.51,54.88,213038.0,51.9556,52.365,51.908,52.2603,213038.0
2019-08-14 13:30:00,54.88,55.01,54.83,54.89,136786.0,52.2603,52.3841,52.2127,52.2698,136786.0
2019-08-14 14:00:00,54.89,55.0,54.77,54.85,126770.0,52.2698,52.3746,52.1555,52.2317,126770.0
2019-08-14 14:30:00,54.83,54.93,54.71,54.85,92902.0,52.2127,52.3079,52.0984,52.2317,92902.0
2019-08-14 15:00:00,54.87,55.08,54.77,54.94,210156.0,52.2508,52.4508,52.1555,52.3174,210156.0
2019-08-14 15:30:00,54.92,55.02,54.76,54.82,388400.0,52.2984,52.3936,52.146,52.2032,388400.0
2019-08-15 09:30:00,55.18,55.24,54.65,55.06,535558.0,52.546,52.6031,52.0413,52.4317,535558.0
2019-08-15 10:00:00,55.06,55.1,54.83,54.95,233056.0,52.4317,52.4698,52.2127,52.327,233056.0
2019-08-15 10:30:00,54.88,55.06,54.79,54.85,62216.0,52.2603,52.4317,52.1746,52.2317,62216.0
2019-08-15 11:00:00,54.85,54.85,54.56,54.77,122186.0,52.2317,52.2317,51.9556,52.1555,122186.0
2019-08-15 11:30:00,54.77,54.85,54.67,54.85,75600.0,52.1555,52.2317,52.0603,52.2317,75600.0
2019-08-15 12:00:00,54.85,55.0,54.77,54.78,40684.0,52.2317,52.3746,52.1555,52.1651,40684.0
2019-08-15 12:30:00,54.79,54.84,54.71,54.75,59498.0,52.1746,52.2222,52.0984,52.1365,59498.0
2019-08-15 13:00:00,54.74,54.88,54.73,54.76,27442.0,52.127,52.2603,52.1175,52.146,27442.0
2019-08-15 13:30:00,54.76,54.81,54.35,54.4,77330.0,52.146,52.1936,51.7556,51.8032,77330.0
2019-08-15 14:00:00,54.38,54.63,54.3,54.6,132372.0,51.7842,52.0222,51.708,51.9937,132372.0
2019-08-15 14:30:00,54.6,54.76,54.48,54.74,169368.0,51.9937,52.146,51.8794,52.127,169368.0
2019-08-15 15:00:00,54.74,54.99,54.74,54.85,96660.0,52.127,52.365,52.127,52.2317,96660.0
2019-08-15 15:30:00,54.84,54.98,54.76,54.76,297564.0,52.2222,52.3555,52.146,52.146,297564.0
2019-08-16 09:30:00,55.38,55.87,55.07,55.72,533614.0,52.7364,53.203,52.4412,53.0602,533614.0
2019-08-16 10:00:00,55.71,56.02,55.61,55.75,169684.0,53.0507,53.3459,52.9555,53.0888,169684.0
2019-08-16 10:30:00,55.8,56.18,55.71,56.18,130802.0,53.1364,53.4982,53.0507,53.4982,130802.0
2019-08-16 11:00:00,56.19,56.19,55.88,55.91,87792.0,53.5078,53.5078,53.2126,53.2411,87792.0
2019-08-16 11:30:00,55.91,55.96,55.8,55.94,51492.0,53.2411,53.2887,53.1364,53.2697,51492.0
2019-08-16 12:00:00,55.91,55.95,55.83,55.94,52212.0,53.2411,53.2792,53.1649,53.2697,52212.0
2019-08-16 12:30:00,55.94,56.06,55.94,56.01,40990.0,53.2697,53.384,53.2697,53.3364,40990.0
2019-08-16 13:00:00,56.0,56.15,56.0,56.15,77678.0,53.3268,53.4697,53.3268,53.4697,77678.0
2019-08-16 13:30:00,56.15,56.2,56.13,56.17,48482.0,53.4697,53.5173,53.4506,53.4887,48482.0
2019-08-16 14:00:00,56.19,56.22,56.1,56.18,43356.0,53.5078,53.5363,53.4221,53.4982,43356.0
2019-08-16 14:30:00,56.17,56.18,56.08,56.15,57084.0,53.4887,53.4982,53.403,53.4697,57084.0
2019-08-16 15:00:00,56.13,56.24,56.13,56.2,103790.0,53.4506,53.5554,53.4506,53.5173,103790.0
2019-08-16 15:30:00,56.19,56.26,56.1,56.1,355534.0,53.5078,53.5744,53.4221,53.4221,355534.0
2019-08-19 09:30:00,57.33,57.58,56.99,57.04,303012.0,54.5933,54.8314,54.2696,54.3172,303012.0
2019-08-19 10:00:00,57.02,57.1,56.8,57.02,109750.0,54.2981,54.3743,54.0886,54.2981,109750.0
2019-08-19 10:30:00,57.04,57.16,57.0,57.08,128558.0,54.3172,54.4315,54.2791,54.3553,128558.0
2019-08-19 11:00:00,57.07,57.23,57.07,57.18,167546.0,54.3458,54.4981,54.3458,54.4505,167546.0
2019-08-19 11:30:00,57.13,57.26,57.11,57.19,69712.0,54.4029,54.5267,54.3838,54.46,69712.0
2019-08-19 12:00:00,57.16,57.22,57.12,57.14,28710.0,54.4315,54.4886,54.3934,54.4124,28710.0
2019-08-19 12:30:00,57.14,57.26,57.13,57.25,33080.0,54.4124,54.5267,54.4029,54.5172,33080.0
2019-08-19 13:00:00,57.24,57.32,57.23,57.24,43346.0,54.5076,54.5838,54.4981,54.5076,43346.0
2019-08-19 13:30:00,57.22,57.22,57.13,57.18,90184.0,54.4886,54.4886,54.4029,54.4505,90184.0
2019-08-19 14:00:00,57.17,57.17,57.11,57.15,41470.0,54.441,54.441,54.3838,54.4219,41470.0
2019-08-19 14:30:00,57.16,57.16,57.04,57.04,49648.0,54.4315,54.4315,54.3172,54.3172,49648.0
2019-08-19 15:00:00,57.05,57.07,56.97,57.05,89654.0,54.3267,54.3458,54.2505,54.3267,89654.0
2019-08-19 15:30:00,57.04,57.14,57.02,57.03,242982.0,54.3172,54.4124,54.2981,54.3077,242982.0
2019-08-20 09:30:00,56.95,56.95,56.5,56.73,111190.0,54.2315,54.2315,53.803,54.022,111190.0
2019-08-20 10:00:00,56.72,56.92,56.69,56.92,71826.0,54.0125,54.2029,53.9839,54.2029,71826.0
2019-08-20 10:30:00,56.92,56.99,56.8,56.98,53004.0,54.2029,54.2696,54.0886,54.2601,53004.0
2019-08-20 11:00:00,56.99,57.11,56.97,56.99,126810.0,54.2696,54.3838,54.2505,54.2696,126810.0
2019-08-20 11:30:00,56.99,57.04,56.93,56.98,78448.0,54.2696,54.3172,54.2124,54.2601,78448.0
2019-08-20 12:00:00,56.99,57.06,56.99,57.02,42244.0,54.2696,54.3362,54.2696,54.2981,42244.0
2019-08-20 12:30:00,57.02,57.04,56.92,56.99,47130.0,54.2981,54.3172,54.2029,54.2696,47130.0
2019-08-20 13:00:00,57.01,57.04,56.9,56.95,33752.0,54.2886,54.3172,54.1839,54.2315,33752.0
2019-08-20 13:30:00,56.96,56.96,56.8,56.86,14450.0,54.241,54.241,54.0886,54.1458,14450.0
2019-08-20 14:00:00,56.82,56.84,56.72,56.78,38080.0,54.1077,54.1267,54.0125,54.0696,38080.0
2019-08-20 14:30:00,56.79,56.87,56.77,56.79,47760.0,54.0791,54.1553,54.0601,54.0791,47760.0
2019-08-20 15:00:00,56.78,56.81,56.69,56.81,87024.0,54.0696,54.0982,53.9839,54.0982,87024.0
2019-08-20 15:30:00,56.81,56.91,56.69,56.71,419022.0,54.0982,54.1934,53.9839,54.0029,419022.0
2019-08-21 09:30:00,57.29,57.56,57.04,57.52,142040.0,54.5553,54.8124,54.3172,54.7743,142040.0
2019-08-21 10:00:00,57.55,57.55,57.36,57.37,136952.0,54.8028,54.8028,54.6219,54.6314,136952.0
2019-08-21 10:30:00,57.35,57.4,57.21,57.26,41848.0,54.6124,54.66,54.4791,54.5267,41848.0
2019-08-21 11:00:00,57.26,57.34,57.23,57.33,39926.0,54.5267,54.6029,54.4981,54.5933,39926.0
2019-08-21 11:30:00,57.31,57.43,57.28,57.42,64286.0,54.5743,54.6886,54.5457,54.679,64286.0
2019-08-21 12:00:00,57.43,57.44,57.35,57.37,26038.0,54.6886,54.6981,54.6124,54.6314,26038.0
2019-08-21 12:30:00,57.37,57.41,57.33,57.38,9908.0,54.6314,54.6695,54.5933,54.641,9908.0
2019-08-21 13:00:00,57.38,57.39,57.27,57.27,31178.0,54.641,54.6505,54.5362,54.5362,31178.0
2019-08-21 13:30:00,57.3,57.3,57.19,57.2,44638.0,54.5648,54.5648,54.46,54.4696,44638.0
2019-08-21 14:00:00,57.2,57.33,57.08,57.31,104154.0,54.4696,54.5933,54.3553,54.5743,104154.0
2019-08-21 14:30:00,57.32,57.33,57.19,57.21,42084.0,54.5838,54.5933,54.46,54.4791,42084.0
2019-08-21 15:00:00,57.19,57.28,57.17,57.27,74654.0,54.46,54.5457,54.441,54.5362,74654.0
2019-08-21 15:30:00,57.27,57.33,57.2,57.3,177318.0,54.5362,54.5933,54.4696,54.5648,177318.0
2019-08-22 09:30:00,57.38,57.55,57.28,57.51,135056.0,54.641,54.8028,54.5457,54.7648,135056.0
2019-08-22 10:00:00,57.48,57.52,56.97,57.02,103516.0,54.7362,54.7743,54.2505,54.2981,103516.0
2019-08-22 10:30:00,57.02,57.02,56.65,56.76,127066.0,54.2981,54.2981,53.9458,54.0506,127066.0
2019-08-22 11:00:00,56.84,57.14,56.84,57.13,124194.0,54.1267,54.4124,54.1267,54.4029,124194.0
2019-08-22 11:30:00,57.15,57.24,57.12,57.15,85852.0,54.4219,54.5076,54.3934,54.4219,85852.0
2019-08-22 12:00:00,57.15,57.31,57.13,57.23,28214.0,54.4219,54.5743,54.4029,54.4981,28214.0
2019-08-22 12:30:00,57.23,57.3,57.19,57.25,26140.0,54.4981,54.5648,54.46,54.5172,26140.0
2019-08-22 13:00:00,57.21,57.4,57.21,57.38,67090.0,54.4791,54.66,54.4791,54.641,67090.0
2019-08-22 13:30:00,57.36,57.41,57.33,57.34,31272.0,54.6219,54.6695,54.5933,54.6029,31272.0
2019-08-22 14:00:00,57.34,57.35,57.27,57.27,25936.0,54.6029,54.6124,54.5362,54.5362,25936.0
2019-08-22 14:30:00,57.27,57.42,57.26,57.37,28394.0,54.5362,54.679,54.5267,54.6314,28394.0
2019-08-22 15:00:00,57.37,57.37,57.24,57.27,47954.0,54.6314,54.6314,54.5076,54.5362,47954.0
2019-08-22 15:30:00,57.29,57.41,57.19,57.21,251796.0,54.5553,54.6695,54.46,54.4791,251796.0
2019-08-23 09:30:00,56.45,56.59,56.05,56.38,472746.0,53.7554,53.8887,53.3744,53.6887,472746.0
2019-08-23 10:00:00,56.38,56.77,56.29,56.65,203456.0,53.6887,54.0601,53.603,53.9458,203456.0
2019-08-23 10:30:00,56.65,57.01,56.59,56.7,144718.0,53.9458,54.2886,53.8887,53.9934,144718.0
2019-08-23 11:00:00,56.77,56.82,55.49,55.51,1142298.0,54.0601,54.1077,52.8412,52.8602,1142298.0
2019-08-23 11:30:00,55.49,55.57,55.06,55.06,640870.0,52.8412,52.9174,52.4317,52.4317,640870.0
2019-08-23 12:00:00,55.06,55.33,54.97,55.15,323338.0,52.4317,52.6888,52.346,52.5174,323338.0
2019-08-23 12:30:00,55.14,55.42,55.13,55.26,298390.0,52.5079,52.7745,52.4984,52.6222,298390.0
2019-08-23 13:00:00,55.23,55.31,54.89,54.9,213054.0,52.5936,52.6698,52.2698,52.2793,213054.0
2019-08-23 13:30:00,54.9,55.19,54.9,55.1,155102.0,52.2793,52.5555,52.2793,52.4698,155102.0
2019-08-23 14:00:00,55.1,55.1,54.97,55.06,126912.0,52.4698,52.4698,52.346,52.4317,126912.0
2019-08-23 14:30:00,55.08,55.13,54.77,55.03,243984.0,52.4508,52.4984,52.1555,52.4031,243984.0
2019-08-23 15:00:00,55.02,55.19,54.91,54.95,207678.0,52.3936,52.5555,52.2889,52.327,207678.0
2019-08-23 15:30:00,54.92,54.99,54.65,54.85,804954.0,52.2984,52.365,52.0413,52.2317,804954.0
2019-08-26 09:30:00,55.69,55.79,55.26,55.53,396466.0,53.0316,53.1269,52.6222,52.8793,396466.0
2019-08-26 10:00:00,55.52,55.63,55.23,55.39,131846.0,52.8697,52.9745,52.5936,52.746,131846.0
2019-08-26 10:30:00,55.36,55.48,55.25,55.38,172252.0,52.7174,52.8317,52.6126,52.7364,172252.0
2019-08-26 11:00:00,55.38,55.59,55.36,55.49,121694.0,52.7364,52.9364,52.7174,52.8412,121694.0
2019-08-26 11:30:00,55.51,55.52,55.37,55.48,50884.0,52.8602,52.8697,52.7269,52.8317,50884.0
2019-08-26 12:00:00,55.46,55.66,55.43,55.57,60786.0,52.8126,53.0031,52.784,52.9174,60786.0
2019-08-26 12:30:00,55.58,55.58,55.47,55.52,25294.0,52.9269,52.9269,52.8221,52.8697,25294.0
2019-08-26 13:00:00,55.51,55.54,55.44,55.46,33044.0,52.8602,52.8888,52.7936,52.8126,33044.0
2019-08-26 13:30:00,55.46,55.47,55.4,55.42,38430.0,52.8126,52.8221,52.7555,52.7745,38430.0
2019-08-26 14:00:00,55.43,55.43,55.3,55.33,54578.0,52.784,52.784,52.6602,52.6888,54578.0
2019-08-26 14:30:00,55.33,55.41,55.3,55.34,72556.0,52.6888,52.765,52.6602,52.6983,72556.0
2019-08-26 15:00:00,55.34,55.46,55.27,55.29,110602.0,52.6983,52.8126,52.6317,52.6507,110602.0
2019-08-26 15:30:00,55.29,55.42,55.22,55.42,230880.0,52.6507,52.7745,52.5841,52.7745,230880.0
2019-08-27 09:30:00,55.85,56.03,55.74,55.8,127548.0,53.184,53.3554,53.0792,53.1364,127548.0
2019-08-27 10:00:00,55.81,55.87,55.59,55.63,90476.0,53.1459,53.203,52.9364,52.9745,90476.0
2019-08-27 10:30:00,55.63,55.71,55.52,55.52,56044.0,52.9745,53.0507,52.8697,52.8697,56044.0
2019-08-27 11:00:00,55.55,55.65,55.23,55.26,86092.0,52.8983,52.9935,52.5936,52.6222,86092.0
2019-08-27 11:30:00,55.22,55.43,55.22,55.33,104498.0,52.5841,52.784,52.5841,52.6888,104498.0
2019-08-27 12:00:00,55.32,55.37,55.19,55.26,115146.0,52.6793,52.7269,52.5555,52.6222,115146.0
2019-08-27 12:30:00,55.25,55.28,55.0,55.06,132232.0,52.6126,52.6412,52.3746,52.4317,132232.0
2019-08-27 13:00:00,55.02,55.13,54.98,55.12,46310.0,52.3936,52.4984,52.3555,52.4888,46310.0
2019-08-27 13:30:00,55.08,55.42,55.08,55.42,96742.0,52.4508,52.7745,52.4508,52.7745,96742.0
2019-08-27 14:00:00,55.41,55.47,55.26,55.28,80230.0,52.765,52.8221,52.6222,52.6412,80230.0
2019-08-27 14:30:00,55.27,55.45,55.2,55.4,65312.0,52.6317,52.8031,52.565,52.7555,65312.0
2019-08-27 15:00:00,55.4,55.52,55.28,55.3,102136.0,52.7555,52.8697,52.6412,52.6602,102136.0
2019-08-27 15:30:00,55.3,55.39,55.22,55.27,171502.0,52.6602,52.746,52.5841,52.6317,171502.0
2019-08-28 09:30:00,55.01,55.13,54.63,54.99,338048.0,52.3841,52.4984,52.0222,52.365,338048.0
2019-08-28 10:00:00,54.99,55.17,54.96,55.06,66684.0,52.365,52.5365,52.3365,52.4317,66684.0
2019-08-28 10:30:00,55.09,55.3,55.09,55.23,213856.0,52.4603,52.6602,52.4603,52.5936,213856.0
2019-08-28 11:00:00,55.19,55.5,55.16,55.5,96734.0,52.5555,52.8507,52.5269,52.8507,96734.0
2019-08-28 11:30:00,55.49,55.67,55.48,55.6,202842.0,52.8412,53.0126,52.8317,52.9459,202842.0
2019-08-28 12:00:00,55.6,55.63,55.55,55.6,29800.0,52.9459,52.9745,52.8983,52.9459,29800.0
2019-08-28 12:30:00,55.6,55.67,55.56,55.65,65796.0,52.9459,53.0126,52.9078,52.9935,65796.0
2019-08-28 13:00:00,55.65,55.65,55.45,55.58,85612.0,52.9935,52.9935,52.8031,52.9269,85612.0
2019-08-28 13:30:00,55.58,55.7,55.55,55.62,44850.0,52.9269,53.0412,52.8983,52.965,44850.0
2019-08-28 14:00:00,55.63,55.65,55.58,55.59,32834.0,52.9745,52.9935,52.9269,52.9364,32834.0
2019-08-28 14:30:00,55.58,55.69,55.57,55.69,71198.0,52.9269,53.0316,52.9174,53.0316,71198.0
2019-08-28 15:00:00,55.69,55.73,55.58,55.6,74682.0,53.0316,53.0697,52.9269,52.9459,74682.0
2019-08-28 15:30:00,55.57,55.65,55.52,55.63,115634.0,52.9174,52.9935,52.8697,52.9745,115634.0
2019-08-29 09:30:00,56.59,57.05,56.55,57.05,744204.0,53.8887,54.3267,53.8506,54.3267,744204.0
2019-08-29 10:00:00,57.02,57.1,56.88,57.05,205324.0,54.2981,54.3743,54.1648,54.3267,205324.0
2019-08-29 10:30:00,57.06,57.06,56.6,56.91,212040.0,54.3362,54.3362,53.8982,54.1934,212040.0
2019-08-29 11:00:00,56.93,57.02,56.88,57.01,64800.0,54.2124,54.2981,54.1648,54.2886,64800.0
2019-08-29 11:30:00,57.01,57.11,56.99,57.04,40632.0,54.2886,54.3838,54.2696,54.3172,40632.0
2019-08-29 12:00:00,57.04,57.1,56.99,57.07,54316.0,54.3172,54.3743,54.2696,54.3458,54316.0
2019-08-29 12:30:00,57.05,57.16,57.05,57.14,53298.0,54.3267,54.4315,54.3267,54.4124,53298.0
2019-08-29 13:00:00,57.14,57.17,57.09,57.1,36164.0,54.4124,54.441,54.3648,54.3743,36164.0
2019-08-29 13:30:00,57.1,57.2,57.06,57.17,26394.0,54.3743,54.4696,54.3362,54.441,26394.0
2019-08-29 14:00:00,57.22,57.22,56.99,57.03,149008.0,54.4886,54.4886,54.2696,54.3077,149008.0
2019-08-29 14:30:00,57.03,57.1,56.97,56.97,78494.0,54.3077,54.3743,54.2505,54.2505,78494.0
2019-08-29 15:00:00,56.98,56.99,56.91,56.91,90366.0,54.2601,54.2696,54.1934,54.1934,90366.0
2019-08-29 15:30:00,56.92,57.01,56.8,56.85,394672.0,54.2029,54.2886,54.0886,54.1363,394672.0
2019-08-30 09:30:00,57.35,57.68,57.18,57.55,231524.0,54.6124,54.9266,54.4505,54.8028,231524.0
2019-08-30 10:00:00,57.54,57.69,57.4,57.44,158592.0,54.7933,54.9362,54.66,54.6981,158592.0
2019-08-30 10:30:00,57.47,57.54,57.43,57.43,149088.0,54.7267,54.7933,54.6886,54.6886,149088.0
2019-08-30 11:00:00,57.42,57.42,56.97,57.1,113884.0,54.679,54.679,54.2505,54.3743,113884.0
2019-08-30 11:30:00,57.1,57.24,57.1,57.24,74500.0,54.3743,54.5076,54.3743,54.5076,74500.0
2019-08-30 12:00:00,57.25,57.3,57.12,57.29,32618.0,54.5172,54.5648,54.3934,54.5553,32618.0
2019-08-30 12:30:00,57.28,57.33,57.24,57.28,29542.0,54.5457,54.5933,54.5076,54.5457,29542.0
2019-08-30 13:00:00,57.25,57.28,57.13,57.16,108256.0,54.5172,54.5457,54.4029,54.4315,108256.0
2019-08-30 13:30:00,57.16,57.18,57.09,57.13,19592.0,54.4315,54.4505,54.3648,54.4029,19592.0
2019-08-30 14:00:00,57.15,57.24,57.14,57.22,35004.0,54.4219,54.5076,54.4124,54.4886,35004.0
2019-08-30 14:30:00,57.24,57.24,57.13,57.16,28714.0,54.5076,54.5076,54.4029,54.4315,28714.0
2019-08-30 15:00:00,57.13,57.16,57.02,57.1,46934.0,54.4029,54.4315,54.2981,54.3743,46934.0
2019-08-30 15:30:00,57.12,57.29,57.12,57.22,318260.0,54.3934,54.5553,54.3934,54.4886,318260.0
2019-09-03 09:30:00,56.66,56.79,56.41,56.69,410802.0,53.9553,54.0791,53.7173,53.9839,410802.0
2019-09-03 10:00:00,56.64,56.64,56.0,56.26,512706.0,53.9363,53.9363,53.3268,53.5744,512706.0
2019-09-03 10:30:00,56.24,56.45,56.11,56.4,86902.0,53.5554,53.7554,53.4316,53.7077,86902.0
2019-09-03 11:00:00,56.38,56.38,56.11,56.21,67488.0,53.6887,53.6887,53.4316,53.5268,67488.0
2019-09-03 11:30:00,56.24,56.34,56.14,56.24,45640.0,53.5554,53.6506,53.4602,53.5554,45640.0
2019-09-03 12:00:00,56.22,56.34,56.22,56.27,14484.0,53.5363,53.6506,53.5363,53.5839,14484.0
2019-09-03 12:30:00,56.25,56.29,56.16,56.18,23096.0,53.5649,53.603,53.4792,53.4982,23096.0
2019-09-03 13:00:00,56.19,56.19,56.09,56.1,12568.0,53.5078,53.5078,53.4125,53.4221,12568.0
2019-09-03 13:30:00,56.11,56.11,56.01,56.07,30972.0,53.4316,53.4316,53.3364,53.3935,30972.0
2019-09-03 14:00:00,56.07,56.15,56.02,56.06,59256.0,53.3935,53.4697,53.3459,53.384,59256.0
2019-09-03 14:30:00,56.07,56.15,56.04,56.15,53818.0,53.3935,53.4697,53.3649,53.4697,53818.0
2019-09-03 15:00:00,56.16,56.35,56.12,56.33,143672.0,53.4792,53.6601,53.4411,53.6411,143672.0
2019-09-03 15:30:00,56.33,56.44,56.29,56.3,253444.0,53.6411,53.7458,53.603,53.6125,253444.0
2019-09-04 09:30:00,57.23,57.83,57.23,57.73,366914.0,54.4981,55.0695,54.4981,54.9743,366914.0
2019-09-04 10:00:00,57.68,57.81,57.59,57.69,191010.0,54.9266,55.0504,54.8409,54.9362,191010.0
2019-09-04 10:30:00,57.69,57.74,57.65,57.74,68734.0,54.9362,54.9838,54.8981,54.9838,68734.0
2019-09-04 11:00:00,57.77,57.78,57.62,57.7,112078.0,55.0123,55.0219,54.8695,54.9457,112078.0
2019-09-04 11:30:00,57.7,57.82,57.68,57.73,24822.0,54.9457,55.06,54.9266,54.9743,24822.0
2019-09-04 12:00:00,57.75,57.75,57.6,57.66,52280.0,54.9933,54.9933,54.8505,54.9076,52280.0
2019-09-04 12:30:00,57.67,57.86,57.64,57.85,198792.0,54.9171,55.098,54.8885,55.0885,198792.0
2019-09-04 13:00:00,57.85,57.93,57.85,57.92,28002.0,55.0885,55.1647,55.0885,55.1552,28002.0
2019-09-04 13:30:00,57.92,57.94,57.82,57.84,15744.0,55.1552,55.1742,55.06,55.079,15744.0
2019-09-04 14:00:00,57.83,57.85,57.77,57.83,40098.0,55.0695,55.0885,55.0123,55.0695,40098.0
2019-09-04 14:30:00,57.81,57.87,57.79,57.79,20134.0,55.0504,55.1076,55.0314,55.0314,20134.0
2019-09-04 15:00:00,57.79,57.88,57.79,57.88,54844.0,55.0314,55.1171,55.0314,55.1171,54844.0
2019-09-04 15:30:00,57.89,57.98,57.89,57.97,320802.0,55.1266,55.2123,55.1266,55.2028,320802.0
2019-09-05 09:30:00,59.23,60.2,59.23,60.11,591090.0,56.4026,57.3263,56.4026,57.2406,591090.0
2019-09-05 10:00:00,60.11,60.33,60.04,60.27,266012.0,57.2406,57.4501,57.174,57.393,266012.0
2019-09-05 10:30:00,60.27,60.39,60.02,60.04,299346.0,57.393,57.5073,57.1549,57.174,299346.0
2019-09-05 11:00:00,60.06,60.16,59.99,60.03,193052.0,57.193,57.2883,57.1264,57.1645,193052.0
2019-09-05 11:30:00,60.02,60.07,59.89,59.93,68634.0,57.1549,57.2026,57.0311,57.0692,68634.0
2019-09-05 12:00:00,59.92,59.96,59.7,59.73,115712.0,57.0597,57.0978,56.8502,56.8788,115712.0
2019-09-05 12:30:00,59.73,59.8,59.67,59.79,46718.0,56.8788,56.9454,56.8216,56.9359,46718.0
2019-09-05 13:00:00,59.79,59.82,59.63,59.72,183296.0,56.9359,56.9645,56.7836,56.8693,183296.0
2019-09-05 13:30:00,59.68,59.69,59.6,59.63,50310.0,56.8312,56.8407,56.755,56.7836,50310.0
2019-09-05 14:00:00,59.63,59.69,59.58,59.62,84152.0,56.7836,56.8407,56.7359,56.774,84152.0
2019-09-05 14:30:00,59.63,59.72,59.59,59.68,85750.0,56.7836,56.8693,56.7455,56.8312,85750.0
2019-09-05 15:00:00,59.68,59.8,59.68,59.79,138252.0,56.8312,56.9454,56.8312,56.9359,138252.0
2019-09-05 15:30:00,59.8,59.85,59.69,59.72,379974.0,56.9454,56.9931,56.8407,56.8693,379974.0
2019-09-06 09:30:00,59.82,59.87,59.45,59.69,264018.0,56.9645,57.0121,56.6121,56.8407,264018.0
2019-09-06 10:00:00,59.72,59.88,59.63,59.86,57706.0,56.8693,57.0216,56.7836,57.0026,57706.0
2019-09-06 10:30:00,59.88,59.98,59.82,59.9,70506.0,57.0216,57.1168,56.9645,57.0407,70506.0
2019-09-06 11:00:00,59.92,59.95,59.87,59.9,20842.0,57.0597,57.0883,57.0121,57.0407,20842.0
2019-09-06 11:30:00,59.91,59.91,59.78,59.82,54916.0,57.0502,57.0502,56.9264,56.9645,54916.0
2019-09-06 12:00:00,59.81,59.88,59.8,59.83,22174.0,56.955,57.0216,56.9454,56.974,22174.0
2019-09-06 12:30:00,59.84,59.87,59.73,59.82,48212.0,56.9835,57.0121,56.8788,56.9645,48212.0
2019-09-06 13:00:00,59.82,59.91,59.81,59.91,46646.0,56.9645,57.0502,56.955,57.0502,46646.0
2019-09-06 13:30:00,59.91,59.95,59.87,59.95,39378.0,57.0502,57.0883,57.0121,57.0883,39378.0
2019-09-06 14:00:00,59.92,59.92,59.88,59.92,36818.0,57.0597,57.0597,57.0216,57.0597,36818.0
2019-09-06 14:30:00,59.92,59.94,59.8,59.82,46596.0,57.0597,57.0788,56.9454,56.9645,46596.0
2019-09-06 15:00:00,59.83,59.85,59.8,59.83,102478.0,56.974,56.9931,56.9454,56.974,102478.0
2019-09-06 15:30:00,59.83,59.85,59.68,59.76,246950.0,56.974,56.9931,56.8312,56.9073,246950.0
2019-09-09 09:30:00,60.02,60.31,60.02,60.18,119626.0,57.1549,57.4311,57.1549,57.3073,119626.0
2019-09-09 10:00:00,60.19,60.25,60.05,60.14,76252.0,57.3168,57.374,57.1835,57.2692,76252.0
2019-09-09 10:30:00,60.14,60.38,60.09,60.35,77850.0,57.2692,57.4978,57.2216,57.4692,77850.0
2019-09-09 11:00:00,60.33,60.45,60.33,60.38,59460.0,57.4501,57.5644,57.4501,57.4978,59460.0
2019-09-09 11:30:00,60.37,60.46,60.31,60.44,99608.0,57.4882,57.5739,57.4311,57.5549,99608.0
2019-09-09 12:00:00,60.44,60.45,60.01,60.02,81484.0,57.5549,57.5644,57.1454,57.1549,81484.0
2019-09-09 12:30:00,60.02,60.02,59.77,59.95,118050.0,57.1549,57.1549,56.9169,57.0883,118050.0
2019-09-09 13:00:00,59.95,60.01,59.9,59.92,44074.0,57.0883,57.1454,57.0407,57.0597,44074.0
2019-09-09 13:30:00,59.89,59.9,59.78,59.87,43074.0,57.0311,57.0407,56.9264,57.0121,43074.0
2019-09-09 14:00:00,59.85,59.85,59.77,59.8,41430.0,56.9931,56.9931,56.9169,56.9454,41430.0
2019-09-09 14:30:00,59.79,59.91,59.78,59.84,52348.0,56.9359,57.0502,56.9264,56.9835,52348.0
2019-09-09 15:00:00,59.87,60.07,59.87,60.02,105692.0,57.0121,57.2026,57.0121,57.1549,105692.0
2019-09-09 15:30:00,60.02,60.04,59.95,60.01,198066.0,57.1549,57.174,57.0883,57.1454,198066.0
2019-09-10 09:30:00,59.68,59.78,59.31,59.57,262294.0,56.8312,56.9264,56.4788,56.7264,262294.0
2019-09-10 10:00:00,59.56,59.67,59.49,59.67,39900.0,56.7169,56.8216,56.6502,56.8216,39900.0
2019-09-10 10:30:00,59.69,59.69,59.35,59.39,81086.0,56.8407,56.8407,56.5169,56.555,81086.0
2019-09-10 11:00:00,59.37,59.49,59.37,59.4,87380.0,56.536,56.6502,56.536,56.5645,87380.0
2019-09-10 11:30:00,59.46,59.74,59.39,59.7,242730.0,56.6217,56.8883,56.555,56.8502,242730.0
2019-09-10 12:00:00,59.7,59.87,59.53,59.83,190906.0,56.8502,57.0121,56.6883,56.974,190906.0
2019-09-10 12:30:00,59.82,59.96,59.77,59.87,29290.0,56.9645,57.0978,56.9169,57.0121,29290.0
2019-09-10 13:00:00,59.88,59.88,59.69,59.77,159408.0,57.0216,57.0216,56.8407,56.9169,159408.0
2019-09-10 13:30:00,59.8,59.9,59.79,59.8,76442.0,56.9454,57.0407,56.9359,56.9454,76442.0
2019-09-10 14:00:00,59.79,59.82,59.74,59.79,24550.0,56.9359,56.9645,56.8883,56.9359,24550.0
2019-09-10 14:30:00,59.79,59.88,59.75,59.85,29122.0,56.9359,57.0216,56.8978,56.9931,29122.0
2019-09-10 15:00:00,59.85,59.93,59.84,59.84,30070.0,56.9931,57.0692,56.9835,56.9835,30070.0
2019-09-10 15:30:00,59.84,60.13,59.83,60.13,168674.0,56.9835,57.2597,56.974,57.2597,168674.0
2019-09-11 09:30:00,60.37,60.49,60.06,60.38,271154.0,57.4882,57.6025,57.193,57.4978,271154.0
2019-09-11 10:00:00,60.4,60.63,60.39,60.61,165312.0,57.5168,57.7358,57.5073,57.7168,165312.0
2019-09-11 10:30:00,60.63,60.72,60.6,60.71,57560.0,57.7358,57.8215,57.7073,57.812,57560.0
2019-09-11 11:00:00,60.71,60.76,60.65,60.69,79552.0,57.812,57.8596,57.7549,57.793,79552.0
2019-09-11 11:30:00,60.73,60.81,60.73,60.77,44292.0,57.831,57.9072,57.831,57.8691,44292.0
2019-09-11 12:00:00,60.79,60.87,60.77,60.82,39426.0,57.8882,57.9644,57.8691,57.9168,39426.0
2019-09-11 12:30:00,60.83,60.93,60.82,60.84,48344.0,57.9263,58.0215,57.9168,57.9358,48344.0
2019-09-11 13:00:00,60.84,60.86,60.74,60.74,64046.0,57.9358,57.9548,57.8406,57.8406,64046.0
2019-09-11 13:30:00,60.73,60.77,60.62,60.7,78814.0,57.831,57.8691,57.7263,57.8025,78814.0
2019-09-11 14:00:00,60.7,60.77,60.69,60.73,55974.0,57.8025,57.8691,57.793,57.831,55974.0
2019-09-11 14:30:00,60.73,60.81,60.7,60.79,30538.0,57.831,57.9072,57.8025,57.8882,30538.0
2019-09-11 15:00:00,60.81,60.89,60.8,60.82,28674.0,57.9072,57.9834,57.8977,57.9168,28674.0
2019-09-11 15:30:00,60.82,60.89,60.76,60.89,248270.0,57.9168,57.9834,57.8596,57.9834,248270.0
2019-09-12 09:30:00,61.34,61.35,60.59,60.88,179652.0,58.4119,58.4215,57.6977,57.9739,179652.0
2019-09-12 10:00:00,60.87,61.54,60.84,61.52,356548.0,57.9644,58.6024,57.9358,58.5833,356548.0
2019-09-12 10:30:00,61.52,61.56,60.83,61.08,294994.0,58.5833,58.6214,57.9263,58.1643,294994.0
2019-09-12 11:00:00,61.08,61.16,60.91,61.1,58764.0,58.1643,58.2405,58.0025,58.1834,58764.0
2019-09-12 11:30:00,61.1,61.22,61.05,61.16,103326.0,58.1834,58.2977,58.1358,58.2405,103326.0
2019-09-12 12:00:00,61.15,61.18,60.97,61.0,60986.0,58.231,58.2596,58.0596,58.0882,60986.0
2019-09-12 12:30:00,61.02,61.18,61.02,61.16,93012.0,58.1072,58.2596,58.1072,58.2405,93012.0
2019-09-12 13:00:00,61.17,61.25,61.09,61.1,64636.0,58.25,58.3262,58.1739,58.1834,64636.0
2019-09-12 13:30:00,61.11,61.23,61.11,61.21,43412.0,58.1929,58.3072,58.1929,58.2881,43412.0
2019-09-12 14:00:00,61.21,61.27,61.18,61.22,88018.0,58.2881,58.3453,58.2596,58.2977,88018.0
2019-09-12 14:30:00,61.21,61.33,61.21,61.27,77296.0,58.2881,58.4024,58.2881,58.3453,77296.0
2019-09-12 15:00:00,61.26,61.26,61.15,61.15,76404.0,58.3357,58.3357,58.231,58.231,76404.0
2019-09-12 15:30:00,61.16,61.2,60.96,60.99,290190.0,58.2405,58.2786,58.0501,58.0786,290190.0
2019-09-13 09:30:00,60.9,61.05,60.76,60.95,389058.0,57.9929,58.1358,57.8596,58.0405,389058.0
2019-09-13 10:00:00,60.9,61.05,60.68,60.98,151738.0,57.9929,58.1358,57.7834,58.0691,151738.0
2019-09-13 10:30:00,60.98,61.12,60.94,61.07,80036.0,58.0691,58.2024,58.031,58.1548,80036.0
2019-09-13 11:00:00,61.07,61.23,61.07,61.13,58962.0,58.1548,58.3072,58.1548,58.212,58962.0
2019-09-13 11:30:00,61.14,61.21,61.08,61.18,79894.0,58.2215,58.2881,58.1643,58.2596,79894.0
2019-09-13 12:00:00,61.17,61.24,61.13,61.18,128510.0,58.25,58.3167,58.212,58.2596,128510.0
2019-09-13 12:30:00,61.17,61.24,61.1,61.1,62996.0,58.25,58.3167,58.1834,58.1834,62996.0
2019-09-13 13:00:00,61.13,61.19,61.1,61.18,23658.0,58.212,58.2691,58.1834,58.2596,23658.0
2019-09-13 13:30:00,61.19,61.24,61.07,61.07,70396.0,58.2691,58.3167,58.1548,58.1548,70396.0
2019-09-13 14:00:00,61.04,61.11,61.02,61.07,59542.0,58.1262,58.1929,58.1072,58.1548,59542.0
2019-09-13 14:30:00,61.07,61.12,61.03,61.04,31076.0,58.1548,58.2024,58.1167,58.1262,31076.0
2019-09-13 15:00:00,61.03,61.03,60.94,61.01,64752.0,58.1167,58.1167,58.031,58.0977,64752.0
2019-09-13 15:30:00,61.01,61.1,60.94,60.95,209036.0,58.0977,58.1834,58.031,58.0405,209036.0
2019-09-16 09:30:00,60.45,60.57,60.02,60.57,185866.0,57.5644,57.6787,57.1549,57.6787,185866.0
2019-09-16 10:00:00,60.5,60.68,60.49,60.56,39374.0,57.612,57.7834,57.6025,57.6692,39374.0
2019-09-16 10:30:00,60.52,60.54,60.39,60.51,62554.0,57.6311,57.6501,57.5073,57.6215,62554.0
2019-09-16 11:00:00,60.51,60.77,60.49,60.74,54174.0,57.6215,57.8691,57.6025,57.8406,54174.0
2019-09-16 11:30:00,60.73,60.74,60.42,60.46,61962.0,57.831,57.8406,57.5358,57.5739,61962.0
2019-09-16 12:00:00,60.46,60.52,60.43,60.48,14504.0,57.5739,57.6311,57.5454,57.593,14504.0
2019-09-16 12:30:00,60.48,60.55,60.44,60.5,53440.0,57.593,57.6596,57.5549,57.612,53440.0
2019-09-16 13:00:00,60.48,60.53,60.46,60.53,15146.0,57.593,57.6406,57.5739,57.6406,15146.0
2019-09-16 13:30:00,60.55,60.63,60.51,60.61,21016.0,57.6596,57.7358,57.6215,57.7168,21016.0
2019-09-16 14:00:00,60.62,60.69,60.58,60.68,108570.0,57.7263,57.793,57.6882,57.7834,108570.0
2019-09-16 14:30:00,60.65,60.69,60.58,60.61,23276.0,57.7549,57.793,57.6882,57.7168,23276.0
2019-09-16 15:00:00,60.62,60.65,60.57,60.58,22662.0,57.7263,57.7549,57.6787,57.6882,22662.0
2019-09-16 15:30:00,60.57,60.66,60.49,60.53,142640.0,57.6787,57.7644,57.6025,57.6406,142640.0
2019-09-17 09:30:00,60.3,60.49,60.15,60.23,192894.0,57.4216,57.6025,57.2787,57.3549,192894.0
2019-09-17 10:00:00,60.27,60.37,60.14,60.33,59122.0,57.393,57.4882,57.2692,57.4501,59122.0
2019-09-17 10:30:00,60.35,60.42,60.34,60.41,45576.0,57.4692,57.5358,57.4597,57.5263,45576.0
2019-09-17 11:00:00,60.42,60.6,60.42,60.52,40510.0,57.5358,57.7073,57.5358,57.6311,40510.0
2019-09-17 11:30:00,60.53,60.57,60.48,60.51,72080.0,57.6406,57.6787,57.593,57.6215,72080.0
2019-09-17 12:00:00,60.5,60.54,60.41,60.45,34852.0,57.612,57.6501,57.5263,57.5644,34852.0
2019-09-17 12:30:00,60.46,60.49,60.37,60.48,48006.0,57.5739,57.6025,57.4882,57.593,48006.0
2019-09-17 13:00:00,60.49,60.62,60.49,60.58,10524.0,57.6025,57.7263,57.6025,57.6882,10524.0
2019-09-17 13:30:00,60.58,60.74,60.56,60.64,20966.0,57.6882,57.8406,57.6692,57.7453,20966.0
2019-09-17 14:00:00,60.67,60.71,60.61,60.66,20612.0,57.7739,57.812,57.7168,57.7644,20612.0
2019-09-17 14:30:00,60.66,60.7,60.65,60.68,30978.0,57.7644,57.8025,57.7549,57.7834,30978.0
2019-09-17 15:00:00,60.7,60.73,60.68,60.72,15106.0,57.8025,57.831,57.7834,57.8215,15106.0
2019-09-17 15:30:00,60.73,60.84,60.73,60.79,89782.0,57.831,57.9358,57.831,57.8882,89782.0
2019-09-18 09:30:00,60.77,60.82,60.6,60.77,163734.0,57.8691,57.9168,57.7073,57.8691,163734.0
2019-09-18 10:00:00,60.77,60.81,60.71,60.77,61798.0,57.8691,57.9072,57.812,57.8691,61798.0
2019-09-18 10:30:00,60.79,60.81,60.64,60.7,69280.0,57.8882,57.9072,57.7453,57.8025,69280.0
2019-09-18 11:00:00,60.71,60.74,60.67,60.71,94646.0,57.812,57.8406,57.7739,57.812,94646.0
2019-09-18 11:30:00,60.71,60.72,60.65,60.72,15504.0,57.812,57.8215,57.7549,57.8215,15504.0
2019-09-18 12:00:00,60.73,60.79,60.71,60.79,35398.0,57.831,57.8882,57.812,57.8882,35398.0
2019-09-18 12:30:00,60.78,60.8,60.66,60.66,31420.0,57.8787,57.8977,57.7644,57.7644,31420.0
2019-09-18 13:00:00,60.66,60.67,60.52,60.52,64476.0,57.7644,57.7739,57.6311,57.6311,64476.0
2019-09-18 13:30:00,60.52,60.62,60.49,60.62,43116.0,57.6311,57.7263,57.6025,57.7263,43116.0
2019-09-18 14:00:00,60.6,60.76,60.1,60.13,207368.0,57.7073,57.8596,57.2311,57.2597,207368.0
2019-09-18 14:30:00,60.13,60.35,60.05,60.27,74284.0,57.2597,57.4692,57.1835,57.393,74284.0
2019-09-18 15:00:00,60.27,60.55,60.23,60.55,89710.0,57.393,57.6596,57.3549,57.6596,89710.0
2019-09-18 15:30:00,60.58,60.88,60.56,60.87,178874.0,57.6882,57.9739,57.6692,57.9644,178874.0
2019-09-19 09:30:00,61.02,61.16,60.98,61.06,58084.0,58.1072,58.2405,58.0691,58.1453,58084.0
2019-09-19 10:00:00,61.04,61.1,60.99,61.02,98438.0,58.1262,58.1834,58.0786,58.1072,98438.0
2019-09-19 10:30:00,61.04,61.17,61.04,61.07,53316.0,58.1262,58.25,58.1262,58.1548,53316.0
2019-09-19 11:00:00,61.05,61.17,61.02,61.13,40696.0,58.1358,58.25,58.1072,58.212,40696.0
2019-09-19 11:30:00,61.12,61.18,60.98,60.99,51598.0,58.2024,58.2596,58.0691,58.0786,51598.0
2019-09-19 12:00:00,61.0,61.07,60.8,60.83,54572.0,58.0882,58.1548,57.8977,57.9263,54572.0
2019-09-19 12:30:00,60.8,60.94,60.8,60.9,37722.0,57.8977,58.031,57.8977,57.9929,37722.0
2019-09-19 13:00:00,60.9,60.93,60.82,60.85,76612.0,57.9929,58.0215,57.9168,57.9453,76612.0
2019-09-19 13:30:00,60.83,60.85,60.63,60.79,87680.0,57.9263,57.9453,57.7358,57.8882,87680.0
2019-09-19 14:00:00,60.8,60.86,60.8,60.81,59774.0,57.8977,57.9548,57.8977,57.9072,59774.0
2019-09-19 14:30:00,60.81,60.82,60.73,60.81,31544.0,57.9072,57.9168,57.831,57.9072,31544.0
2019-09-19 15:00:00,60.8,60.81,60.7,60.74,80504.0,57.8977,57.9072,57.8025,57.8406,80504.0
2019-09-19 15:30:00,60.73,60.75,60.55,60.61,250996.0,57.831,57.8501,57.6596,57.7168,250996.0
2019-09-20 09:30:00,60.75,60.76,60.35,60.41,205450.0,57.8501,57.8596,57.4692,57.5263,205450.0
2019-09-20 10:00:00,60.4,60.56,60.4,60.52,53264.0,57.5168,57.6692,57.5168,57.6311,53264.0
2019-09-20 10:30:00,60.54,60.56,60.33,60.37,48448.0,57.6501,57.6692,57.4501,57.4882,48448.0
2019-09-20 11:00:00,60.35,60.42,60.31,60.33,81964.0,57.4692,57.5358,57.4311,57.4501,81964.0
2019-09-20 11:30:00,60.32,60.34,60.15,60.24,120710.0,57.4406,57.4597,57.2787,57.3644,120710.0
2019-09-20 12:00:00,60.24,60.36,60.24,60.29,41470.0,57.3644,57.4787,57.3644,57.4121,41470.0
2019-09-20 12:30:00,60.27,60.27,60.14,60.21,59156.0,57.393,57.393,57.2692,57.3359,59156.0
2019-09-20 13:00:00,60.22,60.23,59.3,59.76,613172.0,57.3454,57.3549,56.4693,56.9073,613172.0
2019-09-20 13:30:00,59.74,59.77,59.57,59.74,212724.0,56.8883,56.9169,56.7264,56.8883,212724.0
2019-09-20 14:00:00,59.77,59.91,59.61,59.77,111374.0,56.9169,57.0502,56.7645,56.9169,111374.0
2019-09-20 14:30:00,59.77,59.92,59.77,59.81,90174.0,56.9169,57.0597,56.9169,56.955,90174.0
2019-09-20 15:00:00,59.8,59.86,59.71,59.73,38430.0,56.9454,57.0026,56.8597,56.8788,38430.0
2019-09-20 15:30:00,59.73,59.76,59.44,59.45,408766.0,56.8788,56.9073,56.6026,56.6121,408766.0
2019-09-23 09:30:00,59.41,59.89,59.41,59.8,328418.0,56.5741,57.0311,56.5741,56.9454,328418.0
2019-09-23 10:00:00,59.8,59.84,59.51,59.82,98778.0,56.9454,56.9835,56.6693,56.9645,98778.0
2019-09-23 10:30:00,59.84,59.92,59.76,59.78,53952.0,56.9835,57.0597,56.9073,56.9264,53952.0
2019-09-23 11:00:00,59.81,59.96,59.81,59.96,33880.0,56.955,57.0978,56.955,57.0978,33880.0
2019-09-23 11:30:00,59.96,60.05,59.94,60.04,39922.0,57.0978,57.1835,57.0788,57.174,39922.0
2019-09-23 12:00:00,60.04,60.23,60.02,60.22,62096.0,57.174,57.3549,57.1549,57.3454,62096.0
2019-09-23 12:30:00,60.2,60.24,60.17,60.19,42930.0,57.3263,57.3644,57.2978,57.3168,42930.0
2019-09-23 13:00:00,60.23,60.28,60.22,60.24,41588.0,57.3549,57.4025,57.3454,57.3644,41588.0
2019-09-23 13:30:00,60.24,60.3,60.21,60.27,36714.0,57.3644,57.4216,57.3359,57.393,36714.0
2019-09-23 14:00:00,60.26,60.26,60.2,60.22,25364.0,57.3835,57.3835,57.3263,57.3454,25364.0
2019-09-23 14:30:00,60.22,60.24,60.18,60.21,63012.0,57.3454,57.3644,57.3073,57.3359,63012.0
2019-09-23 15:00:00,60.22,60.3,60.2,60.21,56162.0,57.3454,57.4216,57.3263,57.3359,56162.0
2019-09-23 15:30:00,60.22,60.23,59.94,59.99,213214.0,57.3454,57.3549,57.0788,57.1264,213214.0
2019-09-24 09:30:00,60.43,60.55,60.21,60.25,145190.0,57.5454,57.6596,57.3359,57.374,145190.0
2019-09-24 10:00:00,60.18,60.24,59.74,59.81,222220.0,57.3073,57.3644,56.8883,56.955,222220.0
2019-09-24 10:30:00,59.81,59.9,59.55,59.7,199140.0,56.955,57.0407,56.7074,56.8502,199140.0
2019-09-24 11:00:00,59.67,59.7,59.51,59.67,110524.0,56.8216,56.8502,56.6693,56.8216,110524.0
2019-09-24 11:30:00,59.68,59.68,59.29,59.4,107338.0,56.8312,56.8312,56.4598,56.5645,107338.0
2019-09-24 12:00:00,59.37,59.52,59.02,59.18,122442.0,56.536,56.6788,56.2027,56.355,122442.0
2019-09-24 12:30:00,59.15,59.23,58.84,58.89,86822.0,56.3265,56.4026,56.0313,56.0789,86822.0
2019-09-24 13:00:00,58.9,59.05,58.84,58.9,73586.0,56.0884,56.2312,56.0313,56.0884,73586.0
2019-09-24 13:30:00,58.91,59.1,58.91,59.0,71938.0,56.0979,56.2789,56.0979,56.1836,71938.0
2019-09-24 14:00:00,58.99,59.39,58.83,59.31,229630.0,56.1741,56.555,56.0217,56.4788,229630.0
2019-09-24 14:30:00,59.3,59.34,58.99,59.12,141914.0,56.4693,56.5074,56.1741,56.2979,141914.0
2019-09-24 15:00:00,59.1,59.14,58.93,59.01,61566.0,56.2789,56.3169,56.117,56.1932,61566.0
2019-09-24 15:30:00,58.97,59.22,58.89,59.1,535842.0,56.1551,56.3931,56.0789,56.2789,535842.0
2019-09-25 09:30:00,58.81,59.1,58.56,58.6,203850.0,56.0027,56.2789,55.7646,55.8027,203850.0
2019-09-25 10:00:00,58.6,58.78,58.34,58.72,269836.0,55.8027,55.9741,55.5551,55.917,269836.0
2019-09-25 10:30:00,58.73,59.2,58.73,59.19,209302.0,55.9265,56.3741,55.9265,56.3646,209302.0
2019-09-25 11:00:00,59.2,59.49,59.2,59.33,278198.0,56.3741,56.6502,56.3741,56.4979,278198.0
2019-09-25 11:30:00,59.33,59.38,59.22,59.27,44962.0,56.4979,56.5455,56.3931,56.4407,44962.0
2019-09-25 12:00:00,59.3,59.49,59.27,59.49,338242.0,56.4693,56.6502,56.4407,56.6502,338242.0
2019-09-25 12:30:00,59.49,59.51,59.35,59.42,96082.0,56.6502,56.6693,56.5169,56.5836,96082.0
2019-09-25 13:00:00,59.45,59.56,59.41,59.55,77030.0,56.6121,56.7169,56.5741,56.7074,77030.0
2019-09-25 13:30:00,59.56,59.77,59.55,59.74,77008.0,56.7169,56.9169,56.7074,56.8883,77008.0
2019-09-25 14:00:00,59.73,59.92,59.73,59.9,98704.0,56.8788,57.0597,56.8788,57.0407,98704.0
2019-09-25 14:30:00,59.88,60.02,59.87,60.02,69648.0,57.0216,57.1549,57.0121,57.1549,69648.0
2019-09-25 15:00:00,60.02,60.19,60.0,60.15,70824.0,57.1549,57.3168,57.1359,57.2787,70824.0
2019-09-25 15:30:00,60.15,60.26,60.06,60.1,318908.0,57.2787,57.3835,57.193,57.2311,318908.0
2019-09-26 09:30:00,60.09,60.3,59.84,59.9,144122.0,57.2216,57.4216,56.9835,57.0407,144122.0
2019-09-26 10:00:00,59.92,60.06,59.76,60.01,87908.0,57.0597,57.193,56.9073,57.1454,87908.0
2019-09-26 10:30:00,60.06,60.32,59.94,60.06,227692.0,57.193,57.4406,57.0788,57.193,227692.0
2019-09-26 11:00:00,60.05,60.07,59.68,59.77,433392.0,57.1835,57.2026,56.8312,56.9169,433392.0
2019-09-26 11:30:00,59.77,60.02,59.75,59.94,78856.0,56.9169,57.1549,56.8978,57.0788,78856.0
2019-09-26 12:00:00,59.93,60.21,59.9,60.18,224572.0,57.0692,57.3359,57.0407,57.3073,224572.0
2019-09-26 12:30:00,60.19,60.25,60.04,60.1,75254.0,57.3168,57.374,57.174,57.2311,75254.0
2019-09-26 13:00:00,60.11,60.13,59.94,59.98,39676.0,57.2406,57.2597,57.0788,57.1168,39676.0
2019-09-26 13:30:00,59.99,60.19,59.98,60.19,40970.0,57.1264,57.3168,57.1168,57.3168,40970.0
2019-09-26 14:00:00,60.21,60.34,60.2,60.25,190530.0,57.3359,57.4597,57.3263,57.374,190530.0
2019-09-26 14:30:00,60.26,60.3,60.14,60.14,42350.0,57.3835,57.4216,57.2692,57.2692,42350.0
2019-09-26 15:00:00,60.2,60.44,60.2,60.36,112142.0,57.3263,57.5549,57.3263,57.4787,112142.0
2019-09-26 15:30:00,60.38,60.49,60.23,60.32,242480.0,57.4978,57.6025,57.3549,57.4406,242480.0
2019-09-27 09:30:00,59.85,60.1,59.48,59.59,220968.0,56.9931,57.2311,56.6407,56.7455,220968.0
2019-09-27 10:00:00,59.6,59.74,59.41,59.66,211350.0,56.755,56.8883,56.5741,56.8121,211350.0
2019-09-27 10:30:00,59.69,60.0,59.67,60.0,85392.0,56.8407,57.1359,56.8216,57.1359,85392.0
2019-09-27 11:00:00,59.97,60.05,59.96,59.99,92294.0,57.1073,57.1835,57.0978,57.1264,92294.0
2019-09-27 11:30:00,59.99,60.04,59.19,59.67,443700.0,57.1264,57.174,56.3646,56.8216,443700.0
2019-09-27 12:00:00,59.7,59.74,59.45,59.49,112646.0,56.8502,56.8883,56.6121,56.6502,112646.0
2019-09-27 12:30:00,59.42,59.52,59.06,59.06,134632.0,56.5836,56.6788,56.2408,56.2408,134632.0
2019-09-27 13:00:00,59.06,59.26,59.01,59.14,188866.0,56.2408,56.4312,56.1932,56.3169,188866.0
2019-09-27 13:30:00,59.12,59.13,58.94,59.1,106502.0,56.2979,56.3074,56.1265,56.2789,106502.0
2019-09-27 14:00:00,59.1,59.1,58.76,58.81,102816.0,56.2789,56.2789,55.9551,56.0027,102816.0
2019-09-27 14:30:00,58.76,58.84,58.45,58.51,279370.0,55.9551,56.0313,55.6599,55.717,279370.0
2019-09-27 15:00:00,58.52,58.77,58.43,58.65,345264.0,55.7265,55.9646,55.6408,55.8503,345264.0
2019-09-27 15:30:00,58.65,58.9,58.63,58.88,496718.0,55.8503,56.0884,55.8313,56.0694,496718.0
2019-09-30 09:30:00,59.3,59.3,59.0,59.17,176704.0,56.4693,56.4693,56.1836,56.3455,176704.0
2019-09-30 10:00:00,59.16,59.29,59.1,59.24,86788.0,56.336,56.4598,56.2789,56.4122,86788.0
2019-09-30 10:30:00,59.26,59.29,59.16,59.24,49476.0,56.4312,56.4598,56.336,56.4122,49476.0
2019-09-30 11:00:00,59.24,59.38,59.13,59.37,59364.0,56.4122,56.5455,56.3074,56.536,59364.0
2019-09-30 11:30:00,59.38,59.41,59.27,59.4,50818.0,56.5455,56.5741,56.4407,56.5645,50818.0
2019-09-30 12:00:00,59.41,59.56,59.38,59.55,56890.0,56.5741,56.7169,56.5455,56.7074,56890.0
2019-09-30 12:30:00,59.55,59.62,59.52,59.55,60484.0,56.7074,56.774,56.6788,56.7074,60484.0
2019-09-30 13:00:00,59.55,59.59,59.49,59.49,77018.0,56.7074,56.7455,56.6502,56.6502,77018.0
2019-09-30 13:30:00,59.49,59.62,59.47,59.58,31984.0,56.6502,56.774,56.6312,56.7359,31984.0
2019-09-30 14:00:00,59.58,59.63,59.56,59.57,59348.0,56.7359,56.7836,56.7169,56.7264,59348.0
2019-09-30 14:30:00,59.56,59.59,59.52,59.54,35268.0,56.7169,56.7455,56.6788,56.6979,35268.0
2019-09-30 15:00:00,59.54,59.62,59.48,59.57,73332.0,56.6979,56.774,56.6407,56.7264,73332.0
2019-09-30 15:30:00,59.57,59.61,59.42,59.56,329734.0,56.7264,56.7645,56.5836,56.7169,329734.0
2019-10-01 09:30:00,59.98,60.66,59.98,60.51,328322.0,57.1168,57.7644,57.1168,57.6215,328322.0
2019-10-01 10:00:00,60.5,60.5,59.88,60.09,412998.0,57.612,57.612,57.0216,57.2216,412998.0
2019-10-01 10:30:00,60.13,60.13,59.56,59.59,167670.0,57.2597,57.2597,56.7169,56.7455,167670.0
2019-10-01 11:00:00,59.58,59.73,59.46,59.73,216278.0,56.7359,56.8788,56.6217,56.8788,216278.0
2019-10-01 11:30:00,59.71,59.76,59.44,59.44,63660.0,56.8597,56.9073,56.6026,56.6026,63660.0
2019-10-01 12:00:00,59.43,59.45,59.25,59.34,96810.0,56.5931,56.6121,56.4217,56.5074,96810.0
2019-10-01 12:30:00,59.34,59.44,59.32,59.32,75328.0,56.5074,56.6026,56.4884,56.4884,75328.0
2019-10-01 13:00:00,59.33,59.34,59.09,59.1,31862.0,56.4979,56.5074,56.2693,56.2789,31862.0
2019-10-01 13:30:00,59.07,59.09,58.94,58.99,54462.0,56.2503,56.2693,56.1265,56.1741,54462.0
2019-10-01 14:00:00,58.98,59.21,58.94,59.18,65854.0,56.1646,56.3836,56.1265,56.355,65854.0
2019-10-01 14:30:00,59.17,59.34,59.17,59.26,63730.0,56.3455,56.5074,56.3455,56.4312,63730.0
2019-10-01 15:00:00,59.25,59.36,59.18,59.3,100940.0,56.4217,56.5264,56.355,56.4693,100940.0
2019-10-01 15:30:00,59.3,59.3,59.13,59.15,303614.0,56.4693,56.4693,56.3074,56.3265,303614.0
2019-10-02 09:30:00,58.61,58.77,58.36,58.43,233234.0,55.8122,55.9646,55.5742,55.6408,233234.0
2019-10-02 10:00:00,58.45,58.76,58.3,58.63,146198.0,55.6599,55.9551,55.517,55.8313,146198.0
2019-10-02 10:30:00,58.6,58.6,58.16,58.39,199016.0,55.8027,55.8027,55.3837,55.6027,199016.0
2019-10-02 11:00:00,58.38,58.49,58.15,58.19,151870.0,55.5932,55.698,55.3742,55.4123,151870.0
2019-10-02 11:30:00,58.19,58.24,57.99,58.21,123488.0,55.4123,55.4599,55.2218,55.4313,123488.0
2019-10-02 12:00:00,58.2,58.22,58.03,58.09,41516.0,55.4218,55.4409,55.2599,55.3171,41516.0
2019-10-02 12:30:00,58.07,58.1,57.86,57.96,52076.0,55.298,55.3266,55.098,55.1933,52076.0
2019-10-02 13:00:00,57.95,58.14,57.94,58.13,31316.0,55.1838,55.3647,55.1742,55.3552,31316.0
2019-10-02 13:30:00,58.14,58.14,57.97,58.02,20376.0,55.3647,55.3647,55.2028,55.2504,20376.0
2019-10-02 14:00:00,57.99,58.22,57.97,58.16,102306.0,55.2218,55.4409,55.2028,55.3837,102306.0
2019-10-02 14:30:00,58.17,58.29,58.12,58.24,174756.0,55.3932,55.5075,55.3456,55.4599,174756.0
2019-10-02 15:00:00,58.28,58.38,58.16,58.27,147816.0,55.498,55.5932,55.3837,55.4885,147816.0
2019-10-02 15:30:00,58.26,58.34,58.1,58.2,369020.0,55.479,55.5551,55.3266,55.4218,369020.0
2019-10-03 09:30:00,58.19,58.48,58.18,58.37,188096.0,55.4123,55.6885,55.4028,55.5837,188096.0
2019-10-03 10:00:00,58.35,58.35,57.55,58.09,458574.0,55.5647,55.5647,54.8028,55.3171,458574.0
2019-10-03 10:30:00,58.09,58.24,57.85,58.14,264802.0,55.3171,55.4599,55.0885,55.3647,264802.0
2019-10-03 11:00:00,58.13,58.8,58.07,58.63,413412.0,55.3552,55.9932,55.298,55.8313,413412.0
2019-10-03 11:30:00,58.62,58.66,58.5,58.55,73354.0,55.8218,55.8599,55.7075,55.7551,73354.0
2019-10-03 12:00:00,58.63,58.83,58.6,58.82,117612.0,55.8313,56.0217,55.8027,56.0122,117612.0
2019-10-03 12:30:00,58.79,58.92,58.74,58.87,109406.0,55.9837,56.1074,55.936,56.0598,109406.0
2019-10-03 13:00:00,58.87,58.94,58.82,58.9,31444.0,56.0598,56.1265,56.0122,56.0884,31444.0
2019-10-03 13:30:00,58.9,59.13,58.87,59.05,176464.0,56.0884,56.3074,56.0598,56.2312,176464.0
2019-10-03 14:00:00,59.06,59.16,58.99,59.14,61808.0,56.2408,56.336,56.1741,56.3169,61808.0
2019-10-03 14:30:00,59.15,59.15,58.98,58.98,102706.0,56.3265,56.3265,56.1646,56.1646,102706.0
2019-10-03 15:00:00,58.99,59.01,58.88,58.92,76078.0,56.1741,56.1932,56.0694,56.1074,76078.0
2019-10-03 15:30:00,58.94,59.13,58.83,59.12,327082.0,56.1265,56.3074,56.0217,56.2979,327082.0
2019-10-04 09:30:00,59.46,59.65,59.27,59.64,205154.0,56.6217,56.8026,56.4407,56.7931,205154.0
2019-10-04 10:00:00,59.65,59.72,59.49,59.52,56404.0,56.8026,56.8693,56.6502,56.6788,56404.0
2019-10-04 10:30:00,59.5,59.65,59.43,59.57,37388.0,56.6598,56.8026,56.5931,56.7264,37388.0
2019-10-04 11:00:00,59.55,59.76,59.49,59.67,167672.0,56.7074,56.9073,56.6502,56.8216,167672.0
2019-10-04 11:30:00,59.69,59.83,59.68,59.79,78826.0,56.8407,56.974,56.8312,56.9359,78826.0
2019-10-04 12:00:00,59.78,59.9,59.77,59.84,41112.0,56.9264,57.0407,56.9169,56.9835,41112.0
2019-10-04 12:30:00,59.84,59.85,59.73,59.75,58088.0,56.9835,56.9931,56.8788,56.8978,58088.0
2019-10-04 13:00:00,59.77,59.86,59.74,59.82,42294.0,56.9169,57.0026,56.8883,56.9645,42294.0
2019-10-04 13:30:00,59.82,59.88,59.76,59.77,68734.0,56.9645,57.0216,56.9073,56.9169,68734.0
2019-10-04 14:00:00,59.77,59.89,59.72,59.85,77478.0,56.9169,57.0311,56.8693,56.9931,77478.0
2019-10-04 14:30:00,59.86,59.94,59.85,59.87,35410.0,57.0026,57.0788,56.9931,57.0121,35410.0
2019-10-04 15:00:00,59.88,59.99,59.86,59.94,87356.0,57.0216,57.1264,57.0026,57.0788,87356.0
2019-10-04 15:30:00,59.96,60.16,59.95,60.13,353854.0,57.0978,57.2883,57.0883,57.2597,353854.0
2019-10-07 09:30:00,59.99,60.3,59.99,60.2,241944.0,57.1264,57.4216,57.1264,57.3263,241944.0
2019-10-07 10:00:00,60.21,60.34,60.13,60.28,57354.0,57.3359,57.4597,57.2597,57.4025,57354.0
2019-10-07 10:30:00,60.25,60.32,60.22,60.25,33276.0,57.374,57.4406,57.3454,57.374,33276.0
2019-10-07 11:00:00,60.27,60.35,60.13,60.13,75270.0,57.393,57.4692,57.2597,57.2597,75270.0
2019-10-07 11:30:00,60.13,60.3,60.13,60.29,65532.0,57.2597,57.4216,57.2597,57.4121,65532.0
2019-10-07 12:00:00,60.29,60.29,60.15,60.16,76308.0,57.4121,57.4121,57.2787,57.2883,76308.0
2019-10-07 12:30:00,60.13,60.18,60.11,60.14,29812.0,57.2597,57.3073,57.2406,57.2692,29812.0
2019-10-07 13:00:00,60.13,60.19,59.9,59.99,83610.0,57.2597,57.3168,57.0407,57.1264,83610.0
2019-10-07 13:30:00,59.99,60.38,59.99,60.38,104516.0,57.1264,57.4978,57.1264,57.4978,104516.0
2019-10-07 14:00:00,60.39,60.4,60.02,60.1,108930.0,57.5073,57.5168,57.1549,57.2311,108930.0
2019-10-07 14:30:00,60.08,60.09,59.84,60.02,72552.0,57.2121,57.2216,56.9835,57.1549,72552.0
2019-10-07 15:00:00,60.02,60.08,59.94,60.04,81416.0,57.1549,57.2121,57.0788,57.174,81416.0
2019-10-07 15:30:00,60.04,60.05,59.81,59.83,288570.0,57.174,57.1835,56.955,56.974,288570.0
2019-10-08 09:30:00,59.24,59.35,58.46,58.46,692076.0,56.4122,56.5169,55.6694,55.6694,692076.0
2019-10-08 10:00:00,58.47,58.49,58.16,58.43,398792.0,55.6789,55.698,55.3837,55.6408,398792.0
2019-10-08 10:30:00,58.39,58.66,58.31,58.62,194062.0,55.6027,55.8599,55.5266,55.8218,194062.0
2019-10-08 11:00:00,58.62,58.74,58.49,58.49,137546.0,55.8218,55.936,55.698,55.698,137546.0
2019-10-08 11:30:00,58.5,58.57,58.4,58.55,41374.0,55.7075,55.7742,55.6123,55.7551,41374.0
2019-10-08 12:00:00,58.54,58.8,58.48,58.8,103616.0,55.7456,55.9932,55.6885,55.9932,103616.0
2019-10-08 12:30:00,58.77,59.09,58.74,58.83,87834.0,55.9646,56.2693,55.936,56.0217,87834.0
2019-10-08 13:00:00,58.83,58.88,58.73,58.88,42976.0,56.0217,56.0694,55.9265,56.0694,42976.0
2019-10-08 13:30:00,58.9,59.0,58.83,58.87,92638.0,56.0884,56.1836,56.0217,56.0598,92638.0
2019-10-08 14:00:00,58.88,58.9,58.79,58.82,51094.0,56.0694,56.0884,55.9837,56.0122,51094.0
2019-10-08 14:30:00,58.82,59.1,58.5,58.63,206952.0,56.0122,56.2789,55.7075,55.8313,206952.0
2019-10-08 15:00:00,58.68,58.85,58.54,58.66,156186.0,55.8789,56.0408,55.7456,55.8599,156186.0
2019-10-08 15:30:00,58.66,58.71,58.26,58.26,447576.0,55.8599,55.9075,55.479,55.479,447576.0
2019-10-09 09:30:00,59.12,59.2,58.95,59.1,206938.0,56.2979,56.3741,56.136,56.2789,206938.0
2019-10-09 10:00:00,59.1,59.32,59.1,59.27,67926.0,56.2789,56.4884,56.2789,56.4407,67926.0
2019-10-09 10:30:00,59.24,59.31,59.21,59.27,13314.0,56.4122,56.4788,56.3836,56.4407,13314.0
2019-10-09 11:00:00,59.3,59.3,59.02,59.1,30176.0,56.4693,56.4693,56.2027,56.2789,30176.0
2019-10-09 11:30:00,59.1,59.32,59.1,59.25,28416.0,56.2789,56.4884,56.2789,56.4217,28416.0
2019-10-09 12:00:00,59.24,59.34,59.24,59.26,14506.0,56.4122,56.5074,56.4122,56.4312,14506.0
2019-10-09 12:30:00,59.28,59.46,59.28,59.46,21468.0,56.4503,56.6217,56.4503,56.6217,21468.0
2019-10-09 13:00:00,59.47,59.58,59.36,59.38,73086.0,56.6312,56.7359,56.5264,56.5455,73086.0
2019-10-09 13:30:00,59.38,59.49,59.38,59.45,22644.0,56.5455,56.6502,56.5455,56.6121,22644.0
2019-10-09 14:00:00,59.45,59.57,59.37,59.51,26348.0,56.6121,56.7264,56.536,56.6693,26348.0
2019-10-09 14:30:00,59.53,59.62,59.51,59.58,32534.0,56.6883,56.774,56.6693,56.7359,32534.0
2019-10-09 15:00:00,59.57,59.65,59.55,59.63,86892.0,56.7264,56.8026,56.7074,56.7836,86892.0
2019-10-09 15:30:00,59.63,59.67,59.26,59.29,571348.0,56.7836,56.8216,56.4312,56.4598,571348.0
2019-10-10 09:30:00,59.45,60.28,59.45,60.22,397150.0,56.6121,57.4025,56.6121,57.3454,397150.0
2019-10-10 10:00:00,60.23,60.3,60.05,60.18,160994.0,57.3549,57.4216,57.1835,57.3073,160994.0
2019-10-10 10:30:00,60.22,60.35,60.16,60.33,88234.0,57.3454,57.4692,57.2883,57.4501,88234.0
2019-10-10 11:00:00,60.32,60.42,60.28,60.33,131796.0,57.4406,57.5358,57.4025,57.4501,131796.0
2019-10-10 11:30:00,60.33,60.38,60.27,60.29,92632.0,57.4501,57.4978,57.393,57.4121,92632.0
2019-10-10 12:00:00,60.3,60.32,59.99,59.99,111832.0,57.4216,57.4406,57.1264,57.1264,111832.0
2019-10-10 12:30:00,59.98,60.01,59.87,59.99,79012.0,57.1168,57.1454,57.0121,57.1264,79012.0
2019-10-10 13:00:00,60.01,60.01,59.87,59.88,67102.0,57.1454,57.1454,57.0121,57.0216,67102.0
2019-10-10 13:30:00,59.85,59.93,59.72,59.88,108288.0,56.9931,57.0692,56.8693,57.0216,108288.0
2019-10-10 14:00:00,59.88,59.93,59.49,59.78,94546.0,57.0216,57.0692,56.6502,56.9264,94546.0
2019-10-10 14:30:00,59.81,59.84,59.72,59.79,46300.0,56.955,56.9835,56.8693,56.9359,46300.0
2019-10-10 15:00:00,59.78,59.88,59.74,59.87,69968.0,56.9264,57.0216,56.8883,57.0121,69968.0
2019-10-10 15:30:00,59.9,59.93,59.78,59.85,275646.0,57.0407,57.0692,56.9264,56.9931,275646.0
2019-10-11 09:30:00,61.05,61.42,60.96,61.35,458526.0,58.1358,58.4881,58.0501,58.4215,458526.0
2019-10-11 10:00:00,61.36,61.43,61.26,61.39,209572.0,58.431,58.4976,58.3357,58.4595,209572.0
2019-10-11 10:30:00,61.39,61.46,61.29,61.39,87308.0,58.4595,58.5262,58.3643,58.4595,87308.0
2019-10-11 11:00:00,61.4,61.5,61.39,61.49,177678.0,58.4691,58.5643,58.4595,58.5548,177678.0
2019-10-11 11:30:00,61.5,61.59,61.27,61.32,234298.0,58.5643,58.65,58.3453,58.3929,234298.0
2019-10-11 12:00:00,61.33,61.35,61.18,61.34,130650.0,58.4024,58.4215,58.2596,58.4119,130650.0
2019-10-11 12:30:00,61.34,61.44,60.91,61.43,148726.0,58.4119,58.5072,58.0025,58.4976,148726.0
2019-10-11 13:00:00,61.44,61.71,61.38,61.58,231510.0,58.5072,58.7643,58.45,58.6405,231510.0
2019-10-11 13:30:00,61.6,61.74,61.51,61.7,164326.0,58.6595,58.7928,58.5738,58.7547,164326.0
2019-10-11 14:00:00,61.69,61.74,61.59,61.73,61596.0,58.7452,58.7928,58.65,58.7833,61596.0
2019-10-11 14:30:00,61.74,61.82,61.68,61.7,69542.0,58.7928,58.869,58.7357,58.7547,69542.0
2019-10-11 15:00:00,61.7,61.79,61.6,61.73,241382.0,58.7547,58.8404,58.6595,58.7833,241382.0
2019-10-11 15:30:00,61.74,61.94,61.19,61.21,1313778.0,58.7928,58.9833,58.2691,58.2881,1313778.0
2019-10-14 09:30:00,61.15,61.34,61.04,61.18,144364.0,58.231,58.4119,58.1262,58.2596,144364.0
2019-10-14 10:00:00,61.16,61.27,61.05,61.07,88736.0,58.2405,58.3453,58.1358,58.1548,88736.0
2019-10-14 10:30:00,61.08,61.29,61.08,61.27,74994.0,58.1643,58.3643,58.1643,58.3453,74994.0
2019-10-14 11:00:00,61.3,61.3,61.13,61.13,36600.0,58.3738,58.3738,58.212,58.212,36600.0
2019-10-14 11:30:00,61.12,61.3,61.12,61.27,49904.0,58.2024,58.3738,58.2024,58.3453,49904.0
2019-10-14 12:00:00,61.27,61.29,61.2,61.2,32088.0,58.3453,58.3643,58.2786,58.2786,32088.0
2019-10-14 12:30:00,61.17,61.22,61.17,61.21,29820.0,58.25,58.2977,58.25,58.2881,29820.0
2019-10-14 13:00:00,61.19,61.26,61.15,61.18,12296.0,58.2691,58.3357,58.231,58.2596,12296.0
2019-10-14 13:30:00,61.19,61.24,61.17,61.24,12944.0,58.2691,58.3167,58.25,58.3167,12944.0
2019-10-14 14:00:00,61.27,61.36,61.26,61.31,41002.0,58.3453,58.431,58.3357,58.3834,41002.0
2019-10-14 14:30:00,61.31,61.33,61.27,61.32,39600.0,58.3834,58.4024,58.3453,58.3929,39600.0
2019-10-14 15:00:00,61.32,61.44,61.31,61.4,39954.0,58.3929,58.5072,58.3834,58.4691,39954.0
2019-10-14 15:30:00,61.41,61.41,61.3,61.31,229840.0,58.4786,58.4786,58.3738,58.3834,229840.0
2019-10-15 09:30:00,61.59,61.84,61.59,61.7,306744.0,58.65,58.8881,58.65,58.7547,306744.0
2019-10-15 10:00:00,61.7,62.24,61.7,62.22,216194.0,58.7547,59.269,58.7547,59.2499,216194.0
2019-10-15 10:30:00,62.21,62.55,62.19,62.55,150202.0,59.2404,59.5642,59.2214,59.5642,150202.0
2019-10-15 11:00:00,62.55,62.58,62.38,62.48,97928.0,59.5642,59.5927,59.4023,59.4975,97928.0
2019-10-15 11:30:00,62.5,62.54,62.37,62.54,63472.0,59.5166,59.5546,59.3928,59.5546,63472.0
2019-10-15 12:00:00,62.56,62.64,62.46,62.46,52580.0,59.5737,59.6499,59.4785,59.4785,52580.0
2019-10-15 12:30:00,62.46,62.58,62.46,62.55,43780.0,59.4785,59.5927,59.4785,59.5642,43780.0
2019-10-15 13:00:00,62.59,62.62,62.54,62.6,42360.0,59.6023,59.6308,59.5546,59.6118,42360.0
2019-10-15 13:30:00,62.62,62.68,62.59,62.66,42314.0,59.6308,59.688,59.6023,59.6689,42314.0
2019-10-15 14:00:00,62.67,62.67,62.61,62.63,32274.0,59.6784,59.6784,59.6213,59.6403,32274.0
2019-10-15 14:30:00,62.62,62.63,62.52,62.56,60432.0,59.6308,59.6403,59.5356,59.5737,60432.0
2019-10-15 15:00:00,62.55,62.56,62.46,62.55,104758.0,59.5642,59.5737,59.4785,59.5642,104758.0
2019-10-15 15:30:00,62.56,62.59,62.48,62.52,413250.0,59.5737,59.6023,59.4975,59.5356,413250.0
2019-10-16 09:30:00,62.22,62.31,62.02,62.2,172136.0,59.2499,59.3356,59.0595,59.2309,172136.0
2019-10-16 10:00:00,62.2,62.46,62.05,62.46,95994.0,59.2309,59.4785,59.088,59.4785,95994.0
2019-10-16 10:30:00,62.45,62.46,62.31,62.37,77926.0,59.4689,59.4785,59.3356,59.3928,77926.0
2019-10-16 11:00:00,62.38,62.42,62.23,62.24,47902.0,59.4023,59.4404,59.2594,59.269,47902.0
2019-10-16 11:30:00,62.24,62.26,62.1,62.12,45860.0,59.269,59.288,59.1356,59.1547,45860.0
2019-10-16 12:00:00,62.12,62.16,61.99,62.03,38432.0,59.1547,59.1928,59.0309,59.069,38432.0
2019-10-16 12:30:00,62.05,62.05,61.88,61.88,28274.0,59.088,59.088,58.9262,58.9262,28274.0
2019-10-16 13:00:00,61.88,61.88,61.66,61.68,73798.0,58.9262,58.9262,58.7167,58.7357,73798.0
2019-10-16 13:30:00,61.69,61.77,61.62,61.63,92018.0,58.7452,58.8214,58.6786,58.6881,92018.0
2019-10-16 14:00:00,61.64,61.73,61.62,61.72,38994.0,58.6976,58.7833,58.6786,58.7738,38994.0
2019-10-16 14:30:00,61.68,61.81,61.65,61.65,123316.0,58.7357,58.8595,58.7071,58.7071,123316.0
2019-10-16 15:00:00,61.66,61.67,61.5,61.55,92060.0,58.7167,58.7262,58.5643,58.6119,92060.0
2019-10-16 15:30:00,61.55,61.68,61.54,61.62,289948.0,58.6119,58.7357,58.6024,58.6786,289948.0
2019-10-17 09:30:00,62.3,62.55,61.98,62.02,261968.0,59.3261,59.5642,59.0214,59.0595,261968.0
2019-10-17 10:00:00,62.04,62.18,61.97,61.99,95150.0,59.0785,59.2118,59.0119,59.0309,95150.0
2019-10-17 10:30:00,61.97,61.97,61.6,61.69,110036.0,59.0119,59.0119,58.6595,58.7452,110036.0
2019-10-17 11:00:00,61.66,61.77,61.51,61.58,93050.0,58.7167,58.8214,58.5738,58.6405,93050.0
2019-10-17 11:30:00,61.59,61.59,61.29,61.41,107106.0,58.65,58.65,58.3643,58.4786,107106.0
2019-10-17 12:00:00,61.41,61.46,61.28,61.43,75720.0,58.4786,58.5262,58.3548,58.4976,75720.0
2019-10-17 12:30:00,61.42,61.49,61.38,61.45,47282.0,58.4881,58.5548,58.45,58.5167,47282.0
2019-10-17 13:00:00,61.45,61.54,61.36,61.54,39712.0,58.5167,58.6024,58.431,58.6024,39712.0
2019-10-17 13:30:00,61.55,61.62,61.55,61.6,53786.0,58.6119,58.6786,58.6119,58.6595,53786.0
2019-10-17 14:00:00,61.6,61.6,61.48,61.52,68574.0,58.6595,58.6595,58.5452,58.5833,68574.0
2019-10-17 14:30:00,61.52,61.62,61.51,61.6,54192.0,58.5833,58.6786,58.5738,58.6595,54192.0
2019-10-17 15:00:00,61.61,61.62,61.51,61.6,94000.0,58.669,58.6786,58.5738,58.6595,94000.0
2019-10-17 15:30:00,61.61,61.67,61.55,61.66,256560.0,58.669,58.7262,58.6119,58.7167,256560.0
2019-10-18 09:30:00,61.56,61.74,61.38,61.65,78336.0,58.6214,58.7928,58.45,58.7071,78336.0
2019-10-18 10:00:00,61.63,61.67,61.38,61.41,60554.0,58.6881,58.7262,58.45,58.4786,60554.0
2019-10-18 10:30:00,61.36,61.39,61.17,61.32,59492.0,58.431,58.4595,58.25,58.3929,59492.0
2019-10-18 11:00:00,61.33,61.39,61.28,61.29,39770.0,58.4024,58.4595,58.3548,58.3643,39770.0
2019-10-18 11:30:00,61.3,61.33,60.85,60.85,85426.0,58.3738,58.4024,57.9453,57.9453,85426.0
2019-10-18 12:00:00,60.85,60.9,60.51,60.67,112648.0,57.9453,57.9929,57.6215,57.7739,112648.0
2019-10-18 12:30:00,60.63,60.92,60.6,60.87,207880.0,57.7358,58.012,57.7073,57.9644,207880.0
2019-10-18 13:00:00,60.87,61.11,60.87,61.05,57910.0,57.9644,58.1929,57.9644,58.1358,57910.0
2019-10-18 13:30:00,61.04,61.13,61.01,61.1,87258.0,58.1262,58.212,58.0977,58.1834,87258.0
2019-10-18 14:00:00,61.11,61.15,61.04,61.1,129442.0,58.1929,58.231,58.1262,58.1834,129442.0
2019-10-18 14:30:00,61.09,61.17,61.06,61.16,22696.0,58.1739,58.25,58.1453,58.2405,22696.0
2019-10-18 15:00:00,61.18,61.29,61.16,61.19,89682.0,58.2596,58.3643,58.2405,58.2691,89682.0
2019-10-18 15:30:00,61.2,61.24,61.05,61.05,314424.0,58.2786,58.3167,58.1358,58.1358,314424.0
2019-10-21 09:30:00,61.5,61.87,61.49,61.58,116518.0,58.5643,58.9166,58.5548,58.6405,116518.0
2019-10-21 10:00:00,61.66,61.76,61.45,61.76,133720.0,58.7167,58.8119,58.5167,58.8119,133720.0
2019-10-21 10:30:00,61.77,61.93,61.75,61.92,69784.0,58.8214,58.9738,58.8024,58.9642,69784.0
2019-10-21 11:00:00,61.94,62.08,61.93,61.99,100276.0,58.9833,59.1166,58.9738,59.0309,100276.0
2019-10-21 11:30:00,62.01,62.06,61.91,61.99,71870.0,59.0499,59.0976,58.9547,59.0309,71870.0
2019-10-21 12:00:00,61.99,62.12,61.96,62.12,56148.0,59.0309,59.1547,59.0023,59.1547,56148.0
2019-10-21 12:30:00,62.13,62.14,62.05,62.07,56056.0,59.1642,59.1737,59.088,59.1071,56056.0
2019-10-21 13:00:00,62.07,62.09,62.04,62.06,17182.0,59.1071,59.1261,59.0785,59.0976,17182.0
2019-10-21 13:30:00,62.06,62.09,61.99,62.01,74280.0,59.0976,59.1261,59.0309,59.0499,74280.0
2019-10-21 14:00:00,62.03,62.17,62.03,62.13,27088.0,59.069,59.2023,59.069,59.1642,27088.0
2019-10-21 14:30:00,62.12,62.15,62.03,62.05,51560.0,59.1547,59.1833,59.069,59.088,51560.0
2019-10-21 15:00:00,62.05,62.1,62.02,62.09,72718.0,59.088,59.1356,59.0595,59.1261,72718.0
2019-10-21 15:30:00,62.09,62.22,62.07,62.2,288290.0,59.1261,59.2499,59.1071,59.2309,288290.0
2019-10-22 09:30:00,62.41,62.48,62.13,62.24,144956.0,59.4309,59.4975,59.1642,59.269,144956.0
2019-10-22 10:00:00,62.26,62.26,62.07,62.11,27782.0,59.288,59.288,59.1071,59.1452,27782.0
2019-10-22 10:30:00,62.13,62.18,62.0,62.07,71464.0,59.1642,59.2118,59.0404,59.1071,71464.0
2019-10-22 11:00:00,62.04,62.08,61.93,62.01,45950.0,59.0785,59.1166,58.9738,59.0499,45950.0
2019-10-22 11:30:00,61.99,62.1,61.93,61.96,27092.0,59.0309,59.1356,58.9738,59.0023,27092.0
2019-10-22 12:00:00,61.95,62.11,61.95,62.1,46968.0,58.9928,59.1452,58.9928,59.1356,46968.0
2019-10-22 12:30:00,62.1,62.13,62.05,62.06,32836.0,59.1356,59.1642,59.088,59.0976,32836.0
2019-10-22 13:00:00,62.06,62.06,61.96,61.99,58076.0,59.0976,59.0976,59.0023,59.0309,58076.0
2019-10-22 13:30:00,62.0,62.08,61.99,62.03,33156.0,59.0404,59.1166,59.0309,59.069,33156.0
2019-10-22 14:00:00,62.11,62.19,62.1,62.15,21774.0,59.1452,59.2214,59.1356,59.1833,21774.0
2019-10-22 14:30:00,62.17,62.17,61.88,61.93,63416.0,59.2023,59.2023,58.9262,58.9738,63416.0
2019-10-22 15:00:00,61.94,61.96,61.81,61.92,102258.0,58.9833,59.0023,58.8595,58.9642,102258.0
2019-10-22 15:30:00,61.92,61.97,61.71,61.73,291568.0,58.9642,59.0119,58.7643,58.7833,291568.0
2019-10-23 09:30:00,60.64,60.94,60.33,60.78,836624.0,57.7453,58.031,57.4501,57.8787,836624.0
2019-10-23 10:00:00,60.79,60.83,60.47,60.51,279262.0,57.8882,57.9263,57.5835,57.6215,279262.0
2019-10-23 10:30:00,60.57,60.87,60.37,60.82,155310.0,57.6787,57.9644,57.4882,57.9168,155310.0
2019-10-23 11:00:00,60.81,60.82,60.6,60.73,103906.0,57.9072,57.9168,57.7073,57.831,103906.0
2019-10-23 11:30:00,60.74,60.87,60.72,60.8,50930.0,57.8406,57.9644,57.8215,57.8977,50930.0
2019-10-23 12:00:00,60.8,60.97,60.76,60.93,60700.0,57.8977,58.0596,57.8596,58.0215,60700.0
2019-10-23 12:30:00,60.92,61.1,60.92,60.96,41988.0,58.012,58.1834,58.012,58.0501,41988.0
2019-10-23 13:00:00,60.96,61.01,60.85,60.9,82480.0,58.0501,58.0977,57.9453,57.9929,82480.0
2019-10-23 13:30:00,60.91,60.95,60.85,60.85,47832.0,58.0025,58.0405,57.9453,57.9453,47832.0
2019-10-23 14:00:00,60.82,60.83,60.57,60.57,73100.0,57.9168,57.9263,57.6787,57.6787,73100.0
2019-10-23 14:30:00,60.58,60.59,60.48,60.51,84690.0,57.6882,57.6977,57.593,57.6215,84690.0
2019-10-23 15:00:00,60.51,60.6,60.48,60.57,180184.0,57.6215,57.7073,57.593,57.6787,180184.0
2019-10-23 15:30:00,60.57,60.67,60.56,60.65,410256.0,57.6787,57.7739,57.6692,57.7549,410256.0
2019-10-24 09:30:00,61.56,61.88,61.45,61.61,602778.0,58.6214,58.9262,58.5167,58.669,602778.0
2019-10-24 10:00:00,61.6,61.7,61.48,61.58,148498.0,58.6595,58.7547,58.5452,58.6405,148498.0
2019-10-24 10:30:00,61.56,61.76,61.48,61.75,118324.0,58.6214,58.8119,58.5452,58.8024,118324.0
2019-10-24 11:00:00,61.77,62.02,61.76,62.02,131100.0,58.8214,59.0595,58.8119,59.0595,131100.0
2019-10-24 11:30:00,62.02,62.13,61.9,62.07,230122.0,59.0595,59.1642,58.9452,59.1071,230122.0
2019-10-24 12:00:00,62.08,62.1,61.79,61.91,159194.0,59.1166,59.1356,58.8404,58.9547,159194.0
2019-10-24 12:30:00,61.89,61.98,61.86,61.88,51604.0,58.9357,59.0214,58.9071,58.9262,51604.0
2019-10-24 13:00:00,61.88,62.05,61.87,62.04,46900.0,58.9262,59.088,58.9166,59.0785,46900.0
2019-10-24 13:30:00,62.04,62.08,61.96,62.03,56116.0,59.0785,59.1166,59.0023,59.069,56116.0
2019-10-24 14:00:00,62.02,62.13,61.99,62.13,53164.0,59.0595,59.1642,59.0309,59.1642,53164.0
2019-10-24 14:30:00,62.13,62.19,62.12,62.13,53240.0,59.1642,59.2214,59.1547,59.1642,53240.0
2019-10-24 15:00:00,62.13,62.22,62.13,62.21,102160.0,59.1642,59.2499,59.1642,59.2404,102160.0
2019-10-24 15:30:00,62.21,62.28,62.16,62.24,340488.0,59.2404,59.3071,59.1928,59.269,340488.0
2019-10-25 09:30:00,62.6,63.01,62.55,62.97,252236.0,59.6118,60.0022,59.5642,59.9641,252236.0
2019-10-25 10:00:00,62.97,63.13,62.85,62.97,163692.0,59.9641,60.1165,59.8498,59.9641,163692.0
2019-10-25 10:30:00,62.99,63.12,62.88,63.08,149694.0,59.9832,60.107,59.8784,60.0689,149694.0
2019-10-25 11:00:00,63.08,63.43,63.07,63.42,253276.0,60.0689,60.4022,60.0593,60.3926,253276.0
2019-10-25 11:30:00,63.42,63.48,63.3,63.4,63166.0,60.3926,60.4498,60.2784,60.3736,63166.0
2019-10-25 12:00:00,63.41,63.43,63.26,63.43,66976.0,60.3831,60.4022,60.2403,60.4022,66976.0
2019-10-25 12:30:00,63.44,63.44,63.29,63.31,36676.0,60.4117,60.4117,60.2688,60.2879,36676.0
2019-10-25 13:00:00,63.34,63.48,63.32,63.48,48422.0,60.3165,60.4498,60.2974,60.4498,48422.0
2019-10-25 13:30:00,63.48,63.51,63.38,63.45,60874.0,60.4498,60.4783,60.3545,60.4212,60874.0
2019-10-25 14:00:00,63.45,63.49,63.28,63.38,76408.0,60.4212,60.4593,60.2593,60.3545,76408.0
2019-10-25 14:30:00,63.38,63.38,63.28,63.34,63848.0,60.3545,60.3545,60.2593,60.3165,63848.0
2019-10-25 15:00:00,63.33,63.45,63.31,63.44,83736.0,60.3069,60.4212,60.2879,60.4117,83736.0
2019-10-25 15:30:00,63.45,63.57,63.41,63.5,327860.0,60.4212,60.5355,60.3831,60.4688,327860.0
2019-10-28 09:30:00,64.05,64.29,63.95,64.19,350284.0,60.9926,61.2211,60.8973,61.1259,350284.0
2019-10-28 10:00:00,64.22,64.3,64.16,64.28,53866.0,61.1545,61.2306,61.0973,61.2116,53866.0
2019-10-28 10:30:00,64.26,64.39,64.2,64.27,103796.0,61.1925,61.3163,61.1354,61.2021,103796.0
2019-10-28 11:00:00,64.28,64.39,64.26,64.34,111938.0,61.2116,61.3163,61.1925,61.2687,111938.0
2019-10-28 11:30:00,64.33,64.49,64.32,64.49,61526.0,61.2592,61.4116,61.2497,61.4116,61526.0
2019-10-28 12:00:00,64.49,64.49,64.41,64.49,44082.0,61.4116,61.4116,61.3354,61.4116,44082.0
2019-10-28 12:30:00,64.47,64.47,64.31,64.31,36198.0,61.3925,61.3925,61.2402,61.2402,36198.0
2019-10-28 13:00:00,64.33,64.39,64.31,64.38,23982.0,61.2592,61.3163,61.2402,61.3068,23982.0
2019-10-28 13:30:00,64.39,64.41,64.28,64.34,156490.0,61.3163,61.3354,61.2116,61.2687,156490.0
2019-10-28 14:00:00,64.36,64.44,64.36,64.42,94254.0,61.2878,61.3639,61.2878,61.3449,94254.0
2019-10-28 14:30:00,64.43,64.49,64.41,64.47,94624.0,61.3544,61.4116,61.3354,61.3925,94624.0
2019-10-28 15:00:00,64.47,64.56,64.47,64.52,73658.0,61.3925,61.4782,61.3925,61.4401,73658.0
2019-10-28 15:30:00,64.52,64.53,64.39,64.48,564340.0,61.4401,61.4497,61.3163,61.402,564340.0
2019-10-29 09:30:00,64.61,65.08,64.59,64.63,232356.0,61.5258,61.9734,61.5068,61.5449,232356.0
2019-10-29 10:00:00,64.6,64.6,64.38,64.46,83560.0,61.5163,61.5163,61.3068,61.383,83560.0
2019-10-29 10:30:00,64.46,64.74,64.39,64.56,99998.0,61.383,61.6496,61.3163,61.4782,99998.0
2019-10-29 11:00:00,64.6,64.62,64.37,64.45,49944.0,61.5163,61.5354,61.2973,61.3735,49944.0
2019-10-29 11:30:00,64.45,64.49,64.23,64.29,112118.0,61.3735,61.4116,61.164,61.2211,112118.0
2019-10-29 12:00:00,64.26,64.51,64.2,64.49,50306.0,61.1925,61.4306,61.1354,61.4116,50306.0
2019-10-29 12:30:00,64.51,64.51,64.42,64.42,42460.0,61.4306,61.4306,61.3449,61.3449,42460.0
2019-10-29 13:00:00,64.41,64.46,64.36,64.39,42100.0,61.3354,61.383,61.2878,61.3163,42100.0
2019-10-29 13:30:00,64.39,64.42,64.37,64.38,54384.0,61.3163,61.3449,61.2973,61.3068,54384.0
2019-10-29 14:00:00,64.37,64.37,64.27,64.28,49574.0,61.2973,61.2973,61.2021,61.2116,49574.0
2019-10-29 14:30:00,64.28,64.3,64.16,64.16,51700.0,61.2116,61.2306,61.0973,61.0973,51700.0
2019-10-29 15:00:00,64.14,64.22,64.13,64.18,107664.0,61.0783,61.1545,61.0687,61.1164,107664.0
2019-10-29 15:30:00,64.19,64.2,63.98,64.04,316536.0,61.1259,61.1354,60.9259,60.983,316536.0
2019-10-30 09:30:00,64.38,64.38,63.99,63.99,57348.0,61.3068,61.3068,60.9354,60.9354,57348.0
2019-10-30 10:00:00,63.98,64.07,63.62,64.05,192782.0,60.9259,61.0116,60.5831,60.9926,192782.0
2019-10-30 10:30:00,64.01,64.09,63.94,64.06,38736.0,60.9545,61.0307,60.8878,61.0021,38736.0
2019-10-30 11:00:00,64.06,64.07,63.88,63.92,32730.0,61.0021,61.0116,60.8307,60.8688,32730.0
2019-10-30 11:30:00,63.91,63.97,63.85,63.88,16120.0,60.8592,60.9164,60.8021,60.8307,16120.0
2019-10-30 12:00:00,63.86,63.95,63.82,63.95,21424.0,60.8116,60.8973,60.7735,60.8973,21424.0
2019-10-30 12:30:00,63.97,63.97,63.88,63.9,27982.0,60.9164,60.9164,60.8307,60.8497,27982.0
2019-10-30 13:00:00,63.91,63.97,63.85,63.89,19616.0,60.8592,60.9164,60.8021,60.8402,19616.0
2019-10-30 13:30:00,63.88,64.0,63.74,63.74,67380.0,60.8307,60.945,60.6974,60.6974,67380.0
2019-10-30 14:00:00,63.76,64.01,63.66,63.91,46200.0,60.7164,60.9545,60.6212,60.8592,46200.0
2019-10-30 14:30:00,63.91,64.08,63.77,64.08,59592.0,60.8592,61.0211,60.7259,61.0211,59592.0
2019-10-30 15:00:00,64.09,64.24,64.07,64.19,72758.0,61.0307,61.1735,61.0116,61.1259,72758.0
2019-10-30 15:30:00,64.19,64.2,64.07,64.13,457694.0,61.1259,61.1354,61.0116,61.0687,457694.0
2019-10-31 09:30:00,63.93,63.95,63.27,63.36,321250.0,60.8783,60.8973,60.2498,60.3355,321250.0
2019-10-31 10:00:00,63.33,63.38,63.07,63.18,196970.0,60.3069,60.3545,60.0593,60.1641,196970.0
2019-10-31 10:30:00,63.19,63.45,63.08,63.42,181162.0,60.1736,60.4212,60.0689,60.3926,181162.0
2019-10-31 11:00:00,63.42,63.64,63.37,63.51,292366.0,60.3926,60.6021,60.345,60.4783,292366.0
2019-10-31 11:30:00,63.5,63.6,63.46,63.53,51272.0,60.4688,60.564,60.4307,60.4974,51272.0
2019-10-31 12:00:00,63.54,63.54,63.35,63.47,65182.0,60.5069,60.5069,60.326,60.4403,65182.0
2019-10-31 12:30:00,63.48,63.51,63.38,63.46,153384.0,60.4498,60.4783,60.3545,60.4307,153384.0
2019-10-31 13:00:00,63.45,63.6,63.43,63.6,100590.0,60.4212,60.564,60.4022,60.564,100590.0
2019-10-31 13:30:00,63.6,63.69,63.57,63.64,67710.0,60.564,60.6498,60.5355,60.6021,67710.0
2019-10-31 14:00:00,63.62,63.63,63.5,63.54,66276.0,60.5831,60.5926,60.4688,60.5069,66276.0
2019-10-31 14:30:00,63.53,63.57,63.44,63.53,38408.0,60.4974,60.5355,60.4117,60.4974,38408.0
2019-10-31 15:00:00,63.54,63.63,63.47,63.57,76048.0,60.5069,60.5926,60.4403,60.5355,76048.0
2019-10-31 15:30:00,63.57,63.8,63.55,63.78,233576.0,60.5355,60.7545,60.5164,60.7355,233576.0
2019-11-01 09:30:00,64.25,64.61,64.11,64.56,402962.0,61.183,61.5258,61.0497,61.4782,402962.0
2019-11-01 10:00:00,64.57,64.86,64.52,64.63,123586.0,61.4877,61.7639,61.4401,61.5449,123586.0
2019-11-01 10:30:00,64.64,64.73,64.55,64.72,108546.0,61.5544,61.6401,61.4687,61.6306,108546.0
2019-11-01 11:00:00,64.73,64.73,64.57,64.58,96904.0,61.6401,61.6401,61.4877,61.4973,96904.0
2019-11-01 11:30:00,64.58,64.64,64.57,64.64,55490.0,61.4973,61.5544,61.4877,61.5544,55490.0
2019-11-01 12:00:00,64.64,64.64,64.47,64.56,93334.0,61.5544,61.5544,61.3925,61.4782,93334.0
2019-11-01 12:30:00,64.56,64.68,64.53,64.67,116542.0,61.4782,61.5925,61.4497,61.583,116542.0
2019-11-01 13:00:00,64.67,64.91,64.67,64.88,68004.0,61.583,61.8115,61.583,61.7829,68004.0
2019-11-01 13:30:00,64.89,65.01,64.89,65.0,107136.0,61.7925,61.9067,61.7925,61.8972,107136.0
2019-11-01 14:00:00,65.0,65.04,64.9,64.95,60588.0,61.8972,61.9353,61.802,61.8496,60588.0
2019-11-01 14:30:00,64.95,64.99,64.9,64.92,28018.0,61.8496,61.8877,61.802,61.821,28018.0
2019-11-01 15:00:00,64.91,64.92,64.83,64.9,73080.0,61.8115,61.821,61.7353,61.802,73080.0
2019-11-01 15:30:00,64.9,65.07,64.88,65.07,277126.0,61.802,61.9639,61.7829,61.9639,277126.0
2019-11-04 09:30:00,66.12,66.32,66.04,66.16,487846.0,62.9638,63.1542,62.8876,63.0018,487846.0
2019-11-04 10:00:00,66.16,66.17,65.92,66.17,197688.0,63.0018,63.0114,62.7733,63.0114,197688.0
2019-11-04 10:30:00,66.21,66.21,66.01,66.05,48800.0,63.0495,63.0495,62.859,62.8971,48800.0
2019-11-04 11:00:00,66.05,66.25,66.03,66.17,65980.0,62.8971,63.0875,62.8781,63.0114,65980.0
2019-11-04 11:30:00,66.16,66.22,66.1,66.16,38822.0,63.0018,63.059,62.9447,63.0018,38822.0
2019-11-04 12:00:00,66.16,66.16,66.04,66.04,31690.0,63.0018,63.0018,62.8876,62.8876,31690.0
2019-11-04 12:30:00,66.04,66.22,66.02,66.19,28034.0,62.8876,63.059,62.8685,63.0304,28034.0
2019-11-04 13:00:00,66.19,66.29,66.15,66.29,66352.0,63.0304,63.1256,62.9923,63.1256,66352.0
2019-11-04 13:30:00,66.26,66.3,66.24,66.26,56896.0,63.0971,63.1352,63.078,63.0971,56896.0
2019-11-04 14:00:00,66.27,66.36,66.22,66.35,33526.0,63.1066,63.1923,63.059,63.1828,33526.0
2019-11-04 14:30:00,66.34,66.42,66.34,66.42,43418.0,63.1733,63.2494,63.1733,63.2494,43418.0
2019-11-04 15:00:00,66.41,66.42,66.33,66.36,107280.0,63.2399,63.2494,63.1637,63.1923,107280.0
2019-11-04 15:30:00,66.37,66.54,66.31,66.44,207930.0,63.2018,63.3637,63.1447,63.2685,207930.0
2019-11-05 09:30:00,66.58,66.65,66.36,66.59,163150.0,63.4018,63.4685,63.1923,63.4113,163150.0
2019-11-05 10:00:00,66.61,66.75,66.32,66.32,152956.0,63.4304,63.5637,63.1542,63.1542,152956.0
2019-11-05 10:30:00,66.33,66.58,66.33,66.57,55722.0,63.1637,63.4018,63.1637,63.3923,55722.0
2019-11-05 11:00:00,66.58,66.85,66.58,66.83,47382.0,63.4018,63.6589,63.4018,63.6399,47382.0
2019-11-05 11:30:00,66.83,66.89,66.8,66.86,64350.0,63.6399,63.697,63.6113,63.6684,64350.0
2019-11-05 12:00:00,66.86,66.91,66.8,66.83,46218.0,63.6684,63.716,63.6113,63.6399,46218.0
2019-11-05 12:30:00,66.84,66.95,66.81,66.91,26548.0,63.6494,63.7541,63.6208,63.716,26548.0
2019-11-05 13:00:00,66.92,66.98,66.89,66.97,16096.0,63.7256,63.7827,63.697,63.7732,16096.0
2019-11-05 13:30:00,66.96,67.01,66.95,66.99,26706.0,63.7637,63.8113,63.7541,63.7922,26706.0
2019-11-05 14:00:00,66.97,66.99,66.89,66.92,29942.0,63.7732,63.7922,63.697,63.7256,29942.0
2019-11-05 14:30:00,66.92,66.96,66.86,66.87,17084.0,63.7256,63.7637,63.6684,63.678,17084.0
2019-11-05 15:00:00,66.86,66.86,66.74,66.75,37664.0,63.6684,63.6684,63.5542,63.5637,37664.0
2019-11-05 15:30:00,66.75,66.76,66.44,66.48,303782.0,63.5637,63.5732,63.2685,63.3066,303782.0
2019-11-06 09:30:00,66.27,66.3,65.82,65.95,258222.0,63.1066,63.1352,62.6781,62.8019,258222.0
2019-11-06 10:00:00,65.94,66.09,65.59,65.59,142518.0,62.7923,62.9352,62.4591,62.4591,142518.0
2019-11-06 10:30:00,65.6,65.64,65.49,65.61,151742.0,62.4686,62.5067,62.3638,62.4781,151742.0
2019-11-06 11:00:00,65.6,65.79,65.6,65.79,126248.0,62.4686,62.6495,62.4686,62.6495,126248.0
2019-11-06 11:30:00,65.78,66.03,65.51,65.63,425338.0,62.64,62.8781,62.3829,62.4971,425338.0
2019-11-06 12:00:00,65.64,65.78,65.64,65.72,87852.0,62.5067,62.64,62.5067,62.5828,87852.0
2019-11-06 12:30:00,65.73,65.86,65.71,65.86,55120.0,62.5924,62.7162,62.5733,62.7162,55120.0
2019-11-06 13:00:00,65.89,65.98,65.83,65.89,58730.0,62.7447,62.8304,62.6876,62.7447,58730.0
2019-11-06 13:30:00,65.91,65.96,65.84,65.94,52880.0,62.7638,62.8114,62.6971,62.7923,52880.0
2019-11-06 14:00:00,65.98,65.98,65.85,65.89,40414.0,62.8304,62.8304,62.7066,62.7447,40414.0
2019-11-06 14:30:00,65.92,66.01,65.89,66.0,68044.0,62.7733,62.859,62.7447,62.8495,68044.0
2019-11-06 15:00:00,66.01,66.06,65.96,66.01,62020.0,62.859,62.9066,62.8114,62.859,62020.0
2019-11-06 15:30:00,66.02,66.1,65.97,66.08,184104.0,62.8685,62.9447,62.8209,62.9257,184104.0
2019-11-07 09:30:00,66.92,67.1,66.82,67.0,348148.0,63.7256,63.897,63.6303,63.8017,348148.0
2019-11-07 10:00:00,67.02,67.05,66.9,66.97,47976.0,63.8208,63.8494,63.7065,63.7732,47976.0
2019-11-07 10:30:00,66.99,67.14,66.95,67.11,90702.0,63.7922,63.9351,63.7541,63.9065,90702.0
2019-11-07 11:00:00,67.06,67.08,66.95,66.95,51938.0,63.8589,63.8779,63.7541,63.7541,51938.0
2019-11-07 11:30:00,66.94,67.14,66.86,67.1,120032.0,63.7446,63.9351,63.6684,63.897,120032.0
2019-11-07 12:00:00,67.08,67.11,66.96,66.99,127238.0,63.8779,63.9065,63.7637,63.7922,127238.0
2019-11-07 12:30:00,67.0,67.0,66.89,66.98,29918.0,63.8017,63.8017,63.697,63.7827,29918.0
2019-11-07 13:00:00,67.0,67.0,66.88,66.89,18766.0,63.8017,63.8017,63.6875,63.697,18766.0
2019-11-07 13:30:00,66.88,66.89,66.76,66.77,43992.0,63.6875,63.697,63.5732,63.5827,43992.0
2019-11-07 14:00:00,66.78,66.83,66.77,66.81,85630.0,63.5922,63.6399,63.5827,63.6208,85630.0
2019-11-07 14:30:00,66.82,66.82,66.37,66.47,300892.0,63.6303,63.6303,63.2018,63.297,300892.0
2019-11-07 15:00:00,66.49,66.58,66.17,66.34,220324.0,63.3161,63.4018,63.0114,63.1733,220324.0
2019-11-07 15:30:00,66.33,66.48,66.32,66.46,332606.0,63.1637,63.3066,63.1542,63.2875,332606.0
2019-11-08 09:30:00,66.16,66.3,65.86,65.88,231798.0,63.0018,63.1352,62.7162,62.7352,231798.0
2019-11-08 10:00:00,65.93,66.17,65.72,66.11,278968.0,62.7828,63.0114,62.5828,62.9542,278968.0
2019-11-08 10:30:00,66.13,66.28,66.12,66.19,63742.0,62.9733,63.1161,62.9638,63.0304,63742.0
2019-11-08 11:00:00,66.2,66.33,66.17,66.19,92340.0,63.0399,63.1637,63.0114,63.0304,92340.0
2019-11-08 11:30:00,66.17,66.44,66.17,66.43,96472.0,63.0114,63.2685,63.0114,63.259,96472.0
2019-11-08 12:00:00,66.44,66.52,66.42,66.45,73782.0,63.2685,63.3447,63.2494,63.278,73782.0
2019-11-08 12:30:00,66.45,66.46,66.31,66.31,59350.0,63.278,63.2875,63.1447,63.1447,59350.0
2019-11-08 13:00:00,66.32,66.33,66.25,66.26,58054.0,63.1542,63.1637,63.0875,63.0971,58054.0
2019-11-08 13:30:00,66.26,66.28,66.19,66.21,62526.0,63.0971,63.1161,63.0304,63.0495,62526.0
2019-11-08 14:00:00,66.21,66.31,66.19,66.3,71698.0,63.0495,63.1447,63.0304,63.1352,71698.0
2019-11-08 14:30:00,66.3,66.41,66.3,66.39,62060.0,63.1352,63.2399,63.1352,63.2209,62060.0
2019-11-08 15:00:00,66.39,66.49,66.39,66.47,71238.0,63.2209,63.3161,63.2209,63.297,71238.0
2019-11-08 15:30:00,66.47,66.61,66.45,66.61,324450.0,63.297,63.4304,63.278,63.4304,324450.0
2019-11-11 09:30:00,66.04,66.14,65.83,66.13,217670.0,62.8876,62.9828,62.6876,62.9733,217670.0
2019-11-11 10:00:00,66.14,66.26,66.11,66.25,136122.0,62.9828,63.0971,62.9542,63.0875,136122.0
2019-11-11 10:30:00,66.25,66.36,66.22,66.28,69314.0,63.0875,63.1923,63.059,63.1161,69314.0
2019-11-11 11:00:00,66.27,66.35,66.23,66.3,58014.0,63.1066,63.1828,63.0685,63.1352,58014.0
2019-11-11 11:30:00,66.3,66.4,66.3,66.4,103836.0,63.1352,63.2304,63.1352,63.2304,103836.0
2019-11-11 12:00:00,66.39,66.44,66.34,66.38,67052.0,63.2209,63.2685,63.1733,63.2113,67052.0
2019-11-11 12:30:00,66.39,66.42,66.29,66.37,46650.0,63.2209,63.2494,63.1256,63.2018,46650.0
2019-11-11 13:00:00,66.38,66.44,66.35,66.42,36240.0,63.2113,63.2685,63.1828,63.2494,36240.0
2019-11-11 13:30:00,66.42,66.42,66.36,66.38,39982.0,63.2494,63.2494,63.1923,63.2113,39982.0
2019-11-11 14:00:00,66.38,66.41,66.36,66.36,33568.0,63.2113,63.2399,63.1923,63.1923,33568.0
2019-11-11 14:30:00,66.36,66.4,66.34,66.4,45602.0,63.1923,63.2304,63.1733,63.2304,45602.0
2019-11-11 15:00:00,66.41,66.46,66.36,66.39,57566.0,63.2399,63.2875,63.1923,63.2209,57566.0
2019-11-11 15:30:00,66.39,66.41,66.29,66.32,118834.0,63.2209,63.2399,63.1256,63.1542,118834.0
2019-11-12 09:30:00,66.63,66.88,66.63,66.75,133950.0,63.4494,63.6875,63.4494,63.5637,133950.0
2019-11-12 10:00:00,66.76,66.86,66.76,66.81,86460.0,63.5732,63.6684,63.5732,63.6208,86460.0
2019-11-12 10:30:00,66.79,66.9,66.75,66.83,63412.0,63.6018,63.7065,63.5637,63.6399,63412.0
2019-11-12 11:00:00,66.83,66.98,66.79,66.89,80208.0,63.6399,63.7827,63.6018,63.697,80208.0
2019-11-12 11:30:00,66.9,66.9,66.67,66.69,54080.0,63.7065,63.7065,63.4875,63.5065,54080.0
2019-11-12 12:00:00,66.69,66.82,66.64,66.71,58820.0,63.5065,63.6303,63.4589,63.5256,58820.0
2019-11-12 12:30:00,66.71,66.79,66.66,66.75,49976.0,63.5256,63.6018,63.478,63.5637,49976.0
2019-11-12 13:00:00,66.76,66.8,66.71,66.71,44962.0,63.5732,63.6113,63.5256,63.5256,44962.0
2019-11-12 13:30:00,66.73,66.77,66.71,66.72,20194.0,63.5446,63.5827,63.5256,63.5351,20194.0
2019-11-12 14:00:00,66.69,66.7,66.47,66.53,80366.0,63.5065,63.5161,63.297,63.3542,80366.0
2019-11-12 14:30:00,66.51,66.56,66.23,66.31,100634.0,63.3351,63.3828,63.0685,63.1447,100634.0
2019-11-12 15:00:00,66.31,66.4,66.31,66.4,88504.0,63.1447,63.2304,63.1447,63.2304,88504.0
2019-11-12 15:30:00,66.39,66.5,66.39,66.46,165396.0,63.2209,63.3256,63.2209,63.2875,165396.0
2019-11-13 09:30:00,66.09,66.19,65.9,66.03,148008.0,62.9352,63.0304,62.7543,62.8781,148008.0
2019-11-13 10:00:00,66.01,66.3,65.92,66.27,123560.0,62.859,63.1352,62.7733,63.1066,123560.0
2019-11-13 10:30:00,66.31,66.52,66.23,66.5,91888.0,63.1447,63.3447,63.0685,63.3256,91888.0
2019-11-13 11:00:00,66.53,66.57,66.48,66.5,68428.0,63.3542,63.3923,63.3066,63.3256,68428.0
2019-11-13 11:30:00,66.49,66.76,66.48,66.7,131470.0,63.3161,63.5732,63.3066,63.5161,131470.0
2019-11-13 12:00:00,66.71,66.76,66.64,66.64,41248.0,63.5256,63.5732,63.4589,63.4589,41248.0
2019-11-13 12:30:00,66.63,66.71,66.61,66.66,30008.0,63.4494,63.5256,63.4304,63.478,30008.0
2019-11-13 13:00:00,66.66,66.72,66.64,66.68,24702.0,63.478,63.5351,63.4589,63.497,24702.0
2019-11-13 13:30:00,66.69,66.73,66.2,66.3,236512.0,63.5065,63.5446,63.0399,63.1352,236512.0
2019-11-13 14:00:00,66.29,66.33,66.13,66.31,141454.0,63.1256,63.1637,62.9733,63.1447,141454.0
2019-11-13 14:30:00,66.35,66.55,66.35,66.55,60764.0,63.1828,63.3732,63.1828,63.3732,60764.0
2019-11-13 15:00:00,66.59,66.68,66.58,66.61,65878.0,63.4113,63.497,63.4018,63.4304,65878.0
2019-11-13 15:30:00,66.6,66.64,66.51,66.61,127910.0,63.4208,63.4589,63.3351,63.4304,127910.0
2019-11-14 09:30:00,66.44,66.44,66.1,66.21,157910.0,63.2685,63.2685,62.9447,63.0495,157910.0
2019-11-14 10:00:00,66.21,66.51,66.2,66.32,52792.0,63.0495,63.3351,63.0399,63.1542,52792.0
2019-11-14 10:30:00,66.32,66.32,66.04,66.04,90874.0,63.1542,63.1542,62.8876,62.8876,90874.0
2019-11-14 11:00:00,66.05,66.28,66.0,66.28,75584.0,62.8971,63.1161,62.8495,63.1161,75584.0
2019-11-14 11:30:00,66.28,66.3,65.99,66.08,63912.0,63.1161,63.1352,62.84,62.9257,63912.0
2019-11-14 12:00:00,66.06,66.22,66.06,66.22,60616.0,62.9066,63.059,62.9066,63.059,60616.0
2019-11-14 12:30:00,66.22,66.36,66.22,66.36,80170.0,63.059,63.1923,63.059,63.1923,80170.0
2019-11-14 13:00:00,66.36,66.41,66.33,66.33,55360.0,63.1923,63.2399,63.1637,63.1637,55360.0
2019-11-14 13:30:00,66.33,66.4,66.12,66.28,94236.0,63.1637,63.2304,62.9638,63.1161,94236.0
2019-11-14 14:00:00,66.28,66.39,66.25,66.36,55112.0,63.1161,63.2209,63.0875,63.1923,55112.0
2019-11-14 14:30:00,66.36,66.4,66.34,66.38,49998.0,63.1923,63.2304,63.1733,63.2113,49998.0
2019-11-14 15:00:00,66.38,66.44,66.36,66.43,87864.0,63.2113,63.2685,63.1923,63.259,87864.0
2019-11-14 15:30:00,66.44,66.53,66.42,66.44,182862.0,63.2685,63.3542,63.2494,63.2685,182862.0
2019-11-15 09:30:00,67.38,67.63,67.24,67.24,311230.0,64.1636,64.4017,64.0303,64.0303,311230.0
2019-11-15 10:00:00,67.26,67.36,67.14,67.31,73338.0,64.0493,64.1446,63.9351,64.0969,73338.0
2019-11-15 10:30:00,67.31,67.42,67.17,67.39,66706.0,64.0969,64.2017,63.9636,64.1731,66706.0
2019-11-15 11:00:00,67.39,67.49,67.3,67.4,104080.0,64.1731,64.2684,64.0874,64.1827,104080.0
2019-11-15 11:30:00,67.4,67.5,67.27,67.37,76034.0,64.1827,64.2779,64.0589,64.1541,76034.0
2019-11-15 12:00:00,67.36,67.39,67.2,67.2,37626.0,64.1446,64.1731,63.9922,63.9922,37626.0
2019-11-15 12:30:00,67.19,67.27,67.18,67.24,69090.0,63.9827,64.0589,63.9732,64.0303,69090.0
2019-11-15 13:00:00,67.25,67.32,67.23,67.27,25868.0,64.0398,64.1065,64.0208,64.0589,25868.0
2019-11-15 13:30:00,67.25,67.25,67.17,67.21,48516.0,64.0398,64.0398,63.9636,64.0017,48516.0
2019-11-15 14:00:00,67.2,67.26,67.16,67.16,52862.0,63.9922,64.0493,63.9541,63.9541,52862.0
2019-11-15 14:30:00,67.16,67.16,67.08,67.12,56440.0,63.9541,63.9541,63.8779,63.916,56440.0
2019-11-15 15:00:00,67.13,67.13,66.86,66.92,91504.0,63.9255,63.9255,63.6684,63.7256,91504.0
2019-11-15 15:30:00,66.92,67.17,66.87,67.14,332562.0,63.7256,63.9636,63.678,63.9351,332562.0
2019-11-18 09:30:00,67.15,67.2,66.81,67.1,148394.0,63.9446,63.9922,63.6208,63.897,148394.0
2019-11-18 10:00:00,67.09,67.22,67.03,67.07,76498.0,63.8875,64.0112,63.8303,63.8684,76498.0
2019-11-18 10:30:00,67.08,67.37,67.08,67.35,67654.0,63.8779,64.1541,63.8779,64.135,67654.0
2019-11-18 11:00:00,67.37,67.54,67.34,67.43,158806.0,64.1541,64.316,64.1255,64.2112,158806.0
2019-11-18 11:30:00,67.43,67.6,67.43,67.56,50654.0,64.2112,64.3731,64.2112,64.335,50654.0
2019-11-18 12:00:00,67.57,67.58,67.5,67.5,23420.0,64.3445,64.3541,64.2779,64.2779,23420.0
2019-11-18 12:30:00,67.46,67.58,67.45,67.53,20534.0,64.2398,64.3541,64.2303,64.3064,20534.0
2019-11-18 13:00:00,67.53,67.53,67.47,67.52,28240.0,64.3064,64.3064,64.2493,64.2969,28240.0
2019-11-18 13:30:00,67.52,67.52,67.43,67.43,57584.0,64.2969,64.2969,64.2112,64.2112,57584.0
2019-11-18 14:00:00,67.45,67.49,67.39,67.44,24250.0,64.2303,64.2684,64.1731,64.2207,24250.0
2019-11-18 14:30:00,67.44,67.44,67.34,67.36,28360.0,64.2207,64.2207,64.1255,64.1446,28360.0
2019-11-18 15:00:00,67.36,67.39,67.24,67.27,59294.0,64.1446,64.1731,64.0303,64.0589,59294.0
2019-11-18 15:30:00,67.28,67.29,67.1,67.19,136346.0,64.0684,64.0779,63.897,63.9827,136346.0
2019-11-19 09:30:00,67.53,67.61,67.09,67.13,126246.0,64.3064,64.3826,63.8875,63.9255,126246.0
2019-11-19 10:00:00,67.13,67.15,66.83,66.94,291648.0,63.9255,63.9446,63.6399,63.7446,291648.0
2019-11-19 10:30:00,66.92,66.94,66.67,66.7,119920.0,63.7256,63.7446,63.4875,63.5161,119920.0
2019-11-19 11:00:00,66.71,66.92,66.67,66.92,114554.0,63.5256,63.7256,63.4875,63.7256,114554.0
2019-11-19 11:30:00,66.9,67.22,66.89,67.14,142872.0,63.7065,64.0112,63.697,63.9351,142872.0
2019-11-19 12:00:00,67.19,67.19,67.02,67.04,152090.0,63.9827,63.9827,63.8208,63.8398,152090.0
2019-11-19 12:30:00,67.05,67.05,66.88,66.97,145216.0,63.8494,63.8494,63.6875,63.7732,145216.0
2019-11-19 13:00:00,66.96,66.99,66.89,66.92,22898.0,63.7637,63.7922,63.697,63.7256,22898.0
2019-11-19 13:30:00,66.92,67.04,66.91,67.02,64880.0,63.7256,63.8398,63.716,63.8208,64880.0
2019-11-19 14:00:00,67.02,67.24,67.02,67.23,62126.0,63.8208,64.0303,63.8208,64.0208,62126.0
2019-11-19 14:30:00,67.23,67.23,67.08,67.13,81982.0,64.0208,64.0208,63.8779,63.9255,81982.0
2019-11-19 15:00:00,67.11,67.15,67.01,67.01,48736.0,63.9065,63.9446,63.8113,63.8113,48736.0
2019-11-19 15:30:00,67.01,67.08,66.92,66.95,205094.0,63.8113,63.8779,63.7256,63.7541,205094.0
2019-11-20 09:30:00,66.62,66.81,66.54,66.65,145510.0,63.4399,63.6208,63.3637,63.4685,145510.0
2019-11-20 10:00:00,66.62,66.67,66.48,66.64,320946.0,63.4399,63.4875,63.3066,63.4589,320946.0
2019-11-20 10:30:00,66.64,66.92,66.64,66.83,119448.0,63.4589,63.7256,63.4589,63.6399,119448.0
2019-11-20 11:00:00,66.82,66.86,66.68,66.82,31676.0,63.6303,63.6684,63.497,63.6303,31676.0
2019-11-20 11:30:00,66.83,66.88,66.72,66.82,38302.0,63.6399,63.6875,63.5351,63.6303,38302.0
2019-11-20 12:00:00,66.8,66.89,66.73,66.89,45294.0,63.6113,63.697,63.5446,63.697,45294.0
2019-11-20 12:30:00,66.89,66.99,66.16,66.39,380326.0,63.697,63.7922,63.0018,63.2209,380326.0
2019-11-20 13:00:00,66.38,66.43,65.78,66.02,471376.0,63.2113,63.259,62.64,62.8685,471376.0
2019-11-20 13:30:00,66.02,66.37,65.96,66.34,277842.0,62.8685,63.2018,62.8114,63.1733,277842.0
2019-11-20 14:00:00,66.38,66.4,66.21,66.36,144656.0,63.2113,63.2304,63.0495,63.1923,144656.0
2019-11-20 14:30:00,66.36,66.47,66.34,66.39,178396.0,63.1923,63.297,63.1733,63.2209,178396.0
2019-11-20 15:00:00,66.38,66.42,66.22,66.22,132460.0,63.2113,63.2494,63.059,63.059,132460.0
2019-11-20 15:30:00,66.21,66.32,66.14,66.3,359496.0,63.0495,63.1542,62.9828,63.1352,359496.0
2019-11-21 09:30:00,66.0,66.0,65.54,65.96,278604.0,62.8495,62.8495,62.4114,62.8114,278604.0
2019-11-21 10:00:00,65.88,66.13,65.67,65.76,140944.0,62.7352,62.9733,62.5352,62.6209,140944.0
2019-11-21 10:30:00,65.66,65.83,65.66,65.79,140928.0,62.5257,62.6876,62.5257,62.6495,140928.0
2019-11-21 11:00:00,65.8,65.91,65.7,65.71,68012.0,62.659,62.7638,62.5638,62.5733,68012.0
2019-11-21 11:30:00,65.71,65.72,65.36,65.36,129778.0,62.5733,62.5828,62.24,62.24,129778.0
2019-11-21 12:00:00,65.36,65.48,65.3,65.39,166380.0,62.24,62.3543,62.1829,62.2686,166380.0
2019-11-21 12:30:00,65.4,65.49,65.38,65.49,46084.0,62.2781,62.3638,62.2591,62.3638,46084.0
2019-11-21 13:00:00,65.49,65.58,65.47,65.58,56390.0,62.3638,62.4495,62.3448,62.4495,56390.0
2019-11-21 13:30:00,65.58,65.58,65.47,65.55,31430.0,62.4495,62.4495,62.3448,62.421,31430.0
2019-11-21 14:00:00,65.54,65.66,65.47,65.65,62520.0,62.4114,62.5257,62.3448,62.5162,62520.0
2019-11-21 14:30:00,65.66,65.68,65.62,65.64,30742.0,62.5257,62.5448,62.4876,62.5067,30742.0
2019-11-21 15:00:00,65.64,65.69,65.59,65.59,88110.0,62.5067,62.5543,62.4591,62.4591,88110.0
2019-11-21 15:30:00,65.6,65.64,65.5,65.57,449426.0,62.4686,62.5067,62.3734,62.44,449426.0
2019-11-22 09:30:00,65.83,66.08,65.75,65.94,119062.0,62.6876,62.9257,62.6114,62.7923,119062.0
2019-11-22 10:00:00,65.92,65.92,65.53,65.53,107092.0,62.7733,62.7733,62.4019,62.4019,107092.0
2019-11-22 10:30:00,65.53,65.65,65.33,65.54,211028.0,62.4019,62.5162,62.2115,62.4114,211028.0
2019-11-22 11:00:00,65.53,65.57,65.36,65.55,64652.0,62.4019,62.44,62.24,62.421,64652.0
2019-11-22 11:30:00,65.56,65.72,65.52,65.68,59570.0,62.4305,62.5828,62.3924,62.5448,59570.0
2019-11-22 12:00:00,65.62,65.68,65.61,65.62,40278.0,62.4876,62.5448,62.4781,62.4876,40278.0
2019-11-22 12:30:00,65.54,65.61,65.54,65.59,48956.0,62.4114,62.4781,62.4114,62.4591,48956.0
2019-11-22 13:00:00,65.57,65.61,65.44,65.45,66534.0,62.44,62.4781,62.3162,62.3257,66534.0
2019-11-22 13:30:00,65.45,65.5,65.41,65.49,80132.0,62.3257,62.3734,62.2876,62.3638,80132.0
2019-11-22 14:00:00,65.49,65.49,65.36,65.39,36604.0,62.3638,62.3638,62.24,62.2686,36604.0
2019-11-22 14:30:00,65.39,65.49,65.36,65.49,57610.0,62.2686,62.3638,62.24,62.3638,57610.0
2019-11-22 15:00:00,65.52,65.56,65.49,65.56,100750.0,62.3924,62.4305,62.3638,62.4305,100750.0
2019-11-22 15:30:00,65.54,65.54,65.36,65.46,157184.0,62.4114,62.4114,62.24,62.3353,157184.0
2019-11-25 09:30:00,66.03,66.62,66.03,66.6,262306.0,62.8781,63.4399,62.8781,63.4208,262306.0
2019-11-25 10:00:00,66.61,66.77,66.58,66.7,199234.0,63.4304,63.5827,63.4018,63.5161,199234.0
2019-11-25 10:30:00,66.7,66.83,66.7,66.74,141118.0,63.5161,63.6399,63.5161,63.5542,141118.0
2019-11-25 11:00:00,66.78,66.83,66.69,66.75,53844.0,63.5922,63.6399,63.5065,63.5637,53844.0
2019-11-25 11:30:00,66.78,66.86,66.73,66.8,77598.0,63.5922,63.6684,63.5446,63.6113,77598.0
2019-11-25 12:00:00,66.8,66.81,66.72,66.75,34532.0,63.6113,63.6208,63.5351,63.5637,34532.0
2019-11-25 12:30:00,66.75,66.81,66.71,66.81,38220.0,63.5637,63.6208,63.5256,63.6208,38220.0
2019-11-25 13:00:00,66.82,66.89,66.81,66.83,33822.0,63.6303,63.697,63.6208,63.6399,33822.0
2019-11-25 13:30:00,66.83,66.92,66.82,66.9,76766.0,63.6399,63.7256,63.6303,63.7065,76766.0
2019-11-25 14:00:00,66.89,66.92,66.86,66.86,51340.0,63.697,63.7256,63.6684,63.6684,51340.0
2019-11-25 14:30:00,66.87,66.95,66.86,66.91,97272.0,63.678,63.7541,63.6684,63.716,97272.0
2019-11-25 15:00:00,66.91,66.97,66.88,66.95,131288.0,63.716,63.7732,63.6875,63.7541,131288.0
2019-11-25 15:30:00,66.95,66.98,66.89,66.97,328894.0,63.7541,63.7827,63.697,63.7732,328894.0
2019-11-26 09:30:00,66.82,66.92,66.45,66.74,255498.0,63.6303,63.7256,63.278,63.5542,255498.0
2019-11-26 10:00:00,66.7,66.73,66.45,66.64,283362.0,63.5161,63.5446,63.278,63.4589,283362.0
2019-11-26 10:30:00,66.65,66.73,66.5,66.64,93078.0,63.4685,63.5446,63.3256,63.4589,93078.0
2019-11-26 11:00:00,66.64,66.73,66.58,66.58,57286.0,63.4589,63.5446,63.4018,63.4018,57286.0
2019-11-26 11:30:00,66.58,66.67,66.45,66.67,95198.0,63.4018,63.4875,63.278,63.4875,95198.0
2019-11-26 12:00:00,66.67,66.77,66.6,66.75,42830.0,63.4875,63.5827,63.4208,63.5637,42830.0
2019-11-26 12:30:00,66.74,66.84,66.74,66.82,50324.0,63.5542,63.6494,63.5542,63.6303,50324.0
2019-11-26 13:00:00,66.81,66.86,66.79,66.79,52370.0,63.6208,63.6684,63.6018,63.6018,52370.0
2019-11-26 13:30:00,66.81,66.83,66.76,66.82,59444.0,63.6208,63.6399,63.5732,63.6303,59444.0
2019-11-26 14:00:00,66.83,66.86,66.8,66.82,72660.0,63.6399,63.6684,63.6113,63.6303,72660.0
2019-11-26 14:30:00,66.82,66.84,66.77,66.83,71802.0,63.6303,63.6494,63.5827,63.6399,71802.0
2019-11-26 15:00:00,66.83,66.85,66.77,66.8,66276.0,63.6399,63.6589,63.5827,63.6113,66276.0
2019-11-26 15:30:00,66.8,66.87,66.74,66.76,326044.0,63.6113,63.678,63.5542,63.5732,326044.0
2019-11-27 09:30:00,67.03,67.13,66.88,67.08,80086.0,63.8303,63.9255,63.6875,63.8779,80086.0
2019-11-27 10:00:00,67.1,67.1,66.96,67.03,55332.0,63.897,63.897,63.7637,63.8303,55332.0
2019-11-27 10:30:00,67.09,67.11,66.93,67.05,72388.0,63.8875,63.9065,63.7351,63.8494,72388.0
2019-11-27 11:00:00,67.05,67.1,67.04,67.08,26546.0,63.8494,63.897,63.8398,63.8779,26546.0
2019-11-27 11:30:00,67.04,67.07,66.98,67.0,84668.0,63.8398,63.8684,63.7827,63.8017,84668.0
2019-11-27 12:00:00,67.02,67.18,67.02,67.11,41002.0,63.8208,63.9732,63.8208,63.9065,41002.0
2019-11-27 12:30:00,67.12,67.13,67.05,67.11,33614.0,63.916,63.9255,63.8494,63.9065,33614.0
2019-11-27 13:00:00,67.09,67.12,67.04,67.05,53030.0,63.8875,63.916,63.8398,63.8494,53030.0
2019-11-27 13:30:00,67.05,67.07,66.98,67.01,55732.0,63.8494,63.8684,63.7827,63.8113,55732.0
2019-11-27 14:00:00,67.01,67.04,66.99,67.03,26670.0,63.8113,63.8398,63.7922,63.8303,26670.0
2019-11-27 14:30:00,67.05,67.08,67.04,67.07,50594.0,63.8494,63.8779,63.8398,63.8684,50594.0
2019-11-27 15:00:00,67.07,67.14,67.03,67.11,66310.0,63.8684,63.9351,63.8303,63.9065,66310.0
2019-11-27 15:30:00,67.12,67.2,67.08,67.2,257646.0,63.916,63.9922,63.8779,63.9922,257646.0
2019-11-29 09:30:00,66.83,66.85,66.57,66.78,158150.0,63.6399,63.6589,63.3923,63.5922,158150.0
2019-11-29 10:00:00,66.74,66.8,66.67,66.75,41444.0,63.5542,63.6113,63.4875,63.5637,41444.0
2019-11-29 10:30:00,66.72,66.87,66.7,66.85,59300.0,63.5351,63.678,63.5161,63.6589,59300.0
2019-11-29 11:00:00,66.83,66.83,66.7,66.76,62866.0,63.6399,63.6399,63.5161,63.5732,62866.0
2019-11-29 11:30:00,66.75,66.77,66.67,66.72,72104.0,63.5637,63.5827,63.4875,63.5351,72104.0
2019-11-29 12:00:00,66.72,66.72,66.47,66.47,93900.0,63.5351,63.5351,63.297,63.297,93900.0
2019-11-29 12:30:00,66.47,66.56,66.42,66.48,220170.0,63.297,63.3828,63.2494,63.3066,220170.0
2019-12-02 09:30:00,66.64,66.67,66.13,66.14,288562.0,63.4589,63.4875,62.9733,62.9828,288562.0
2019-12-02 10:00:00,66.06,66.08,65.67,65.79,196308.0,62.9066,62.9257,62.5352,62.6495,196308.0
2019-12-02 10:30:00,65.77,65.81,65.48,65.63,186470.0,62.6305,62.6686,62.3543,62.4971,186470.0
2019-12-02 11:00:00,65.63,65.73,65.54,65.68,173324.0,62.4971,62.5924,62.4114,62.5448,173324.0
2019-12-02 11:30:00,65.69,65.75,65.52,65.74,42104.0,62.5543,62.6114,62.3924,62.6019,42104.0
2019-12-02 12:00:00,65.77,65.85,65.5,65.64,203066.0,62.6305,62.7066,62.3734,62.5067,203066.0
2019-12-02 12:30:00,65.67,65.67,65.57,65.65,65974.0,62.5352,62.5352,62.44,62.5162,65974.0
2019-12-02 13:00:00,65.62,65.82,65.62,65.79,47312.0,62.4876,62.6781,62.4876,62.6495,47312.0
2019-12-02 13:30:00,65.79,65.82,65.69,65.77,37434.0,62.6495,62.6781,62.5543,62.6305,37434.0
2019-12-02 14:00:00,65.8,65.85,65.75,65.81,72424.0,62.659,62.7066,62.6114,62.6686,72424.0
2019-12-02 14:30:00,65.82,65.83,65.7,65.72,59182.0,62.6781,62.6876,62.5638,62.5828,59182.0
2019-12-02 15:00:00,65.74,65.74,65.64,65.66,96196.0,62.6019,62.6019,62.5067,62.5257,96196.0
2019-12-02 15:30:00,65.65,65.75,65.56,65.59,419536.0,62.5162,62.6114,62.4305,62.4591,419536.0
2019-12-03 09:30:00,64.33,64.63,63.96,64.25,665326.0,61.2592,61.5449,60.9069,61.183,665326.0
2019-12-03 10:00:00,64.24,64.64,64.22,64.44,284588.0,61.1735,61.5544,61.1545,61.3639,284588.0
2019-12-03 10:30:00,64.42,64.55,64.15,64.21,211776.0,61.3449,61.4687,61.0878,61.1449,211776.0
2019-12-03 11:00:00,64.22,64.36,64.08,64.13,188002.0,61.1545,61.2878,61.0211,61.0687,188002.0
2019-12-03 11:30:00,64.14,64.33,64.09,64.19,188102.0,61.0783,61.2592,61.0307,61.1259,188102.0
2019-12-03 12:00:00,64.18,64.31,64.1,64.29,109936.0,61.1164,61.2402,61.0402,61.2211,109936.0
2019-12-03 12:30:00,64.3,64.37,64.21,64.29,149980.0,61.2306,61.2973,61.1449,61.2211,149980.0
2019-12-03 13:00:00,64.32,64.49,64.32,64.47,197292.0,61.2497,61.4116,61.2497,61.3925,197292.0
2019-12-03 13:30:00,64.47,64.53,64.39,64.44,170548.0,61.3925,61.4497,61.3163,61.3639,170548.0
2019-12-03 14:00:00,64.44,64.48,64.31,64.36,154598.0,61.3639,61.402,61.2402,61.2878,154598.0
2019-12-03 14:30:00,64.35,64.39,64.28,64.35,167114.0,61.2782,61.3163,61.2116,61.2782,167114.0
2019-12-03 15:00:00,64.36,64.64,64.29,64.63,146214.0,61.2878,61.5544,61.2211,61.5449,146214.0
2019-12-03 15:30:00,64.64,64.71,64.51,64.69,294964.0,61.5544,61.6211,61.4306,61.602,294964.0
2019-12-04 09:30:00,65.62,65.81,65.44,65.76,349994.0,62.4876,62.6686,62.3162,62.6209,349994.0
2019-12-04 10:00:00,65.75,65.86,65.7,65.73,113122.0,62.6114,62.7162,62.5638,62.5924,113122.0
2019-12-04 10:30:00,65.74,65.78,65.7,65.74,30622.0,62.6019,62.64,62.5638,62.6019,30622.0
2019-12-04 11:00:00,65.74,65.77,65.53,65.6,132644.0,62.6019,62.6305,62.4019,62.4686,132644.0
2019-12-04 11:30:00,65.6,65.7,65.49,65.5,54568.0,62.4686,62.5638,62.3638,62.3734,54568.0
2019-12-04 12:00:00,65.5,65.55,65.46,65.49,75860.0,62.3734,62.421,62.3353,62.3638,75860.0
2019-12-04 12:30:00,65.5,65.61,65.47,65.6,55408.0,62.3734,62.4781,62.3448,62.4686,55408.0
2019-12-04 13:00:00,65.61,65.61,65.46,65.53,64818.0,62.4781,62.4781,62.3353,62.4019,64818.0
2019-12-04 13:30:00,65.52,65.58,65.5,65.56,52728.0,62.3924,62.4495,62.3734,62.4305,52728.0
2019-12-04 14:00:00,65.58,65.71,65.57,65.71,52764.0,62.4495,62.5733,62.44,62.5733,52764.0
2019-12-04 14:30:00,65.72,65.78,65.71,65.75,78584.0,62.5828,62.64,62.5733,62.6114,78584.0
2019-12-04 15:00:00,65.75,65.75,65.67,65.7,85402.0,62.6114,62.6114,62.5352,62.5638,85402.0
2019-12-04 15:30:00,65.7,65.72,65.61,65.61,363206.0,62.5638,62.5828,62.4781,62.4781,363206.0
2019-12-05 09:30:00,65.93,66.2,65.79,66.08,94048.0,62.7828,63.0399,62.6495,62.9257,94048.0
2019-12-05 10:00:00,66.05,66.05,65.76,65.89,198996.0,62.8971,62.8971,62.6209,62.7447,198996.0
2019-12-05 10:30:00,65.92,65.99,65.83,65.88,69642.0,62.7733,62.84,62.6876,62.7352,69642.0
2019-12-05 11:00:00,65.86,65.94,65.78,65.87,43316.0,62.7162,62.7923,62.64,62.7257,43316.0
2019-12-05 11:30:00,65.88,65.88,65.75,65.83,55858.0,62.7352,62.7352,62.6114,62.6876,55858.0
2019-12-05 12:00:00,65.83,65.85,65.76,65.8,46420.0,62.6876,62.7066,62.6209,62.659,46420.0
2019-12-05 12:30:00,65.8,65.8,65.74,65.8,44126.0,62.659,62.659,62.6019,62.659,44126.0
2019-12-05 13:00:00,65.77,65.89,65.77,65.86,57308.0,62.6305,62.7447,62.6305,62.7162,57308.0
2019-12-05 13:30:00,65.86,65.97,65.83,65.94,86622.0,62.7162,62.8209,62.6876,62.7923,86622.0
2019-12-05 14:00:00,65.92,66.03,65.89,66.01,54442.0,62.7733,62.8781,62.7447,62.859,54442.0
2019-12-05 14:30:00,66.01,66.07,65.78,65.91,145906.0,62.859,62.9161,62.64,62.7638,145906.0
2019-12-05 15:00:00,65.91,66.0,65.9,65.96,74176.0,62.7638,62.8495,62.7543,62.8114,74176.0
2019-12-05 15:30:00,65.96,66.04,65.94,65.96,99868.0,62.8114,62.8876,62.7923,62.8114,99868.0
2019-12-06 09:30:00,66.75,67.14,66.67,67.08,216610.0,63.5637,63.9351,63.4875,63.8779,216610.0
2019-12-06 10:00:00,67.08,67.09,66.93,66.95,94828.0,63.8779,63.8875,63.7351,63.7541,94828.0
2019-12-06 10:30:00,66.97,67.02,66.95,67.0,42312.0,63.7732,63.8208,63.7541,63.8017,42312.0
2019-12-06 11:00:00,67.02,67.08,66.98,67.06,68982.0,63.8208,63.8779,63.7827,63.8589,68982.0
2019-12-06 11:30:00,67.05,67.05,66.93,67.04,125896.0,63.8494,63.8494,63.7351,63.8398,125896.0
2019-12-06 12:00:00,67.03,67.04,66.99,67.01,64610.0,63.8303,63.8398,63.7922,63.8113,64610.0
2019-12-06 12:30:00,67.0,67.02,66.96,66.99,44308.0,63.8017,63.8208,63.7637,63.7922,44308.0
2019-12-06 13:00:00,67.0,67.0,66.92,66.99,27178.0,63.8017,63.8017,63.7256,63.7922,27178.0
2019-12-06 13:30:00,66.99,67.06,66.97,67.05,28400.0,63.7922,63.8589,63.7732,63.8494,28400.0
2019-12-06 14:00:00,67.05,67.11,67.05,67.1,46906.0,63.8494,63.9065,63.8494,63.897,46906.0
2019-12-06 14:30:00,67.1,67.1,67.03,67.07,33158.0,63.897,63.897,63.8303,63.8684,33158.0
2019-12-06 15:00:00,67.07,67.1,67.06,67.08,59816.0,63.8684,63.897,63.8589,63.8779,59816.0
2019-12-06 15:30:00,67.08,67.14,66.97,67.0,258052.0,63.8779,63.9351,63.7732,63.8017,258052.0
2019-12-09 09:30:00,66.97,67.2,66.97,67.1,82386.0,63.7732,63.9922,63.7732,63.897,82386.0
2019-12-09 10:00:00,67.1,67.14,66.99,66.99,34304.0,63.897,63.9351,63.7922,63.7922,34304.0
2019-12-09 10:30:00,66.99,67.01,66.92,66.99,53260.0,63.7922,63.8113,63.7256,63.7922,53260.0
2019-12-09 11:00:00,66.96,66.97,66.8,66.83,48914.0,63.7637,63.7732,63.6113,63.6399,48914.0
2019-12-09 11:30:00,66.84,66.85,66.72,66.79,36178.0,63.6494,63.6589,63.5351,63.6018,36178.0
2019-12-09 12:00:00,66.8,66.86,66.78,66.79,54062.0,63.6113,63.6684,63.5922,63.6018,54062.0
2019-12-09 12:30:00,66.79,66.86,66.78,66.86,43918.0,63.6018,63.6684,63.5922,63.6684,43918.0
2019-12-09 13:00:00,66.86,66.86,66.77,66.8,46610.0,63.6684,63.6684,63.5827,63.6113,46610.0
2019-12-09 13:30:00,66.8,66.83,66.78,66.8,14972.0,63.6113,63.6399,63.5922,63.6113,14972.0
2019-12-09 14:00:00,66.8,66.8,66.67,66.72,60612.0,63.6113,63.6113,63.4875,63.5351,60612.0
2019-12-09 14:30:00,66.71,66.74,66.69,66.7,103828.0,63.5256,63.5542,63.5065,63.5161,103828.0
2019-12-09 15:00:00,66.7,66.74,66.68,66.7,25042.0,63.5161,63.5542,63.497,63.5161,25042.0
2019-12-09 15:30:00,66.69,66.7,66.54,66.55,178472.0,63.5065,63.5161,63.3637,63.3732,178472.0
2019-12-10 09:30:00,66.8,66.87,66.63,66.82,156896.0,63.6113,63.678,63.4494,63.6303,156896.0
2019-12-10 10:00:00,66.81,67.16,66.81,67.15,138866.0,63.6208,63.9541,63.6208,63.9446,138866.0
2019-12-10 10:30:00,67.15,67.15,67.04,67.14,103176.0,63.9446,63.9446,63.8398,63.9351,103176.0
2019-12-10 11:00:00,67.14,67.23,66.92,67.17,128174.0,63.9351,64.0208,63.7256,63.9636,128174.0
2019-12-10 11:30:00,67.19,67.2,67.09,67.11,68826.0,63.9827,63.9922,63.8875,63.9065,68826.0
2019-12-10 12:00:00,67.11,67.11,66.98,66.99,61316.0,63.9065,63.9065,63.7827,63.7922,61316.0
2019-12-10 12:30:00,66.98,67.08,66.97,67.07,45472.0,63.7827,63.8779,63.7732,63.8684,45472.0
2019-12-10 13:00:00,67.08,67.11,67.04,67.04,68874.0,63.8779,63.9065,63.8398,63.8398,68874.0
2019-12-10 13:30:00,67.04,67.06,66.98,66.99,37316.0,63.8398,63.8589,63.7827,63.7922,37316.0
2019-12-10 14:00:00,66.99,67.04,66.95,66.95,44330.0,63.7922,63.8398,63.7541,63.7541,44330.0
2019-12-10 14:30:00,66.96,67.0,66.96,66.97,53254.0,63.7637,63.8017,63.7637,63.7732,53254.0
2019-12-10 15:00:00,66.97,66.98,66.83,66.84,97734.0,63.7732,63.7827,63.6399,63.6494,97734.0
2019-12-10 15:30:00,66.85,66.85,66.65,66.81,134812.0,63.6589,63.6589,63.4685,63.6208,134812.0
2019-12-11 09:30:00,67.04,67.67,67.04,67.67,81374.0,63.8398,64.4398,63.8398,64.4398,81374.0
2019-12-11 10:00:00,67.69,67.98,67.69,67.94,151980.0,64.4588,64.735,64.4588,64.6969,151980.0
2019-12-11 10:30:00,67.95,68.0,67.83,67.85,85232.0,64.7064,64.754,64.5921,64.6112,85232.0
2019-12-11 11:00:00,67.83,67.98,67.74,67.97,90306.0,64.5921,64.735,64.5064,64.7254,90306.0
2019-12-11 11:30:00,67.98,68.01,67.88,67.89,72190.0,64.735,64.7635,64.6397,64.6493,72190.0
2019-12-11 12:00:00,67.89,67.94,67.85,67.92,79484.0,64.6493,64.6969,64.6112,64.6778,79484.0
2019-12-11 12:30:00,67.92,67.92,67.81,67.9,42468.0,64.6778,64.6778,64.5731,64.6588,42468.0
2019-12-11 13:00:00,67.9,67.96,67.86,67.94,26634.0,64.6588,64.7159,64.6207,64.6969,26634.0
2019-12-11 13:30:00,67.95,68.0,67.92,68.0,19988.0,64.7064,64.754,64.6778,64.754,19988.0
2019-12-11 14:00:00,67.98,68.15,67.97,68.14,52268.0,64.735,64.8969,64.7254,64.8873,52268.0
2019-12-11 14:30:00,68.15,68.26,68.14,68.23,60308.0,64.8969,65.0016,64.8873,64.973,60308.0
2019-12-11 15:00:00,68.23,68.25,68.11,68.24,77370.0,64.973,64.9921,64.8588,64.9826,77370.0
2019-12-11 15:30:00,68.25,68.27,68.13,68.19,342512.0,64.9921,65.0111,64.8778,64.9349,342512.0
2019-12-12 09:30:00,68.27,69.63,68.27,69.62,489982.0,65.0111,66.3062,65.0111,66.2967,489982.0
2019-12-12 10:00:00,69.66,70.12,69.66,69.97,325518.0,66.3348,66.7728,66.3348,66.63,325518.0
2019-12-12 10:30:00,69.92,69.96,69.71,69.89,140034.0,66.5824,66.6205,66.3824,66.5538,140034.0
2019-12-12 11:00:00,69.92,69.92,69.64,69.64,127944.0,66.5824,66.5824,66.3157,66.3157,127944.0
2019-12-12 11:30:00,69.63,69.67,69.35,69.57,133876.0,66.3062,66.3443,66.0396,66.2491,133876.0
2019-12-12 12:00:00,69.56,69.57,69.26,69.31,98488.0,66.2395,66.2491,65.9539,66.0015,98488.0
2019-12-12 12:30:00,69.3,69.58,69.3,69.48,125112.0,65.992,66.2586,65.992,66.1634,125112.0
2019-12-12 13:00:00,69.49,69.7,69.48,69.67,138610.0,66.1729,66.3729,66.1634,66.3443,138610.0
2019-12-12 13:30:00,69.7,69.74,69.61,69.66,52380.0,66.3729,66.411,66.2872,66.3348,52380.0
2019-12-12 14:00:00,69.63,69.69,69.51,69.62,66050.0,66.3062,66.3633,66.1919,66.2967,66050.0
2019-12-12 14:30:00,69.61,70.05,69.61,69.86,245698.0,66.2872,66.7062,66.2872,66.5252,245698.0
2019-12-12 15:00:00,69.86,69.99,69.85,69.97,126452.0,66.5252,66.649,66.5157,66.63,126452.0
2019-12-12 15:30:00,69.96,70.24,69.86,70.18,330324.0,66.6205,66.8871,66.5252,66.8299,330324.0
2019-12-13 09:30:00,70.17,70.42,69.83,70.3,101546.0,66.8204,67.0585,66.4967,66.9442,101546.0
2019-12-13 10:00:00,70.28,70.97,70.24,70.52,355614.0,66.9252,67.5822,66.8871,67.1537,355614.0
2019-12-13 10:30:00,70.53,70.61,70.1,70.15,222308.0,67.1632,67.2394,66.7538,66.8014,222308.0
2019-12-13 11:00:00,70.16,70.3,69.71,69.73,130812.0,66.8109,66.9442,66.3824,66.4014,130812.0
2019-12-13 11:30:00,69.74,70.1,69.74,70.1,55912.0,66.411,66.7538,66.411,66.7538,55912.0
2019-12-13 12:00:00,70.12,70.16,70.0,70.08,49298.0,66.7728,66.8109,66.6585,66.7347,49298.0
2019-12-13 12:30:00,70.07,70.19,70.07,70.19,44746.0,66.7252,66.8395,66.7252,66.8395,44746.0
2019-12-13 13:00:00,70.2,70.22,70.05,70.06,41854.0,66.849,66.868,66.7062,66.7157,41854.0
2019-12-13 13:30:00,70.06,70.09,69.97,69.98,31162.0,66.7157,66.7442,66.63,66.6395,31162.0
2019-12-13 14:00:00,69.99,70.01,69.9,69.9,88902.0,66.649,66.6681,66.5633,66.5633,88902.0
2019-12-13 14:30:00,69.91,69.93,69.85,69.92,49312.0,66.5728,66.5919,66.5157,66.5824,49312.0
2019-12-13 15:00:00,69.92,70.0,69.92,69.95,65416.0,66.5824,66.6585,66.5824,66.6109,65416.0
2019-12-13 15:30:00,69.94,70.02,69.86,69.88,207976.0,66.6014,66.6776,66.5252,66.5443,207976.0
2019-12-16 09:30:00,70.73,70.91,70.69,70.79,162936.0,67.3537,67.5251,67.3156,67.4108,162936.0
2019-12-16 10:00:00,70.8,70.97,70.77,70.97,52448.0,67.4204,67.5822,67.3918,67.5822,52448.0
2019-12-16 10:30:00,70.98,71.0,70.86,70.95,54668.0,67.5918,67.6108,67.4775,67.5632,54668.0
2019-12-16 11:00:00,70.95,71.04,70.89,71.01,61494.0,67.5632,67.6489,67.5061,67.6203,61494.0
2019-12-16 11:30:00,71.02,71.03,70.88,70.96,52076.0,67.6299,67.6394,67.4965,67.5727,52076.0
2019-12-16 12:00:00,70.95,71.02,70.91,70.98,51872.0,67.5632,67.6299,67.5251,67.5918,51872.0
2019-12-16 12:30:00,70.97,70.98,70.92,70.94,74328.0,67.5822,67.5918,67.5346,67.5537,74328.0
2019-12-16 13:00:00,70.94,70.95,70.88,70.89,36668.0,67.5537,67.5632,67.4965,67.5061,36668.0
2019-12-16 13:30:00,70.9,70.92,70.84,70.88,35278.0,67.5156,67.5346,67.4584,67.4965,35278.0
2019-12-16 14:00:00,70.88,70.91,70.8,70.81,44244.0,67.4965,67.5251,67.4204,67.4299,44244.0
2019-12-16 14:30:00,70.81,70.82,70.66,70.67,72828.0,67.4299,67.4394,67.287,67.2966,72828.0
2019-12-16 15:00:00,70.66,70.68,70.61,70.61,71154.0,67.287,67.3061,67.2394,67.2394,71154.0
2019-12-16 15:30:00,70.61,70.67,70.47,70.49,265148.0,67.2394,67.2966,67.1061,67.1252,265148.0
2019-12-17 09:30:00,71.0,71.05,70.5,70.52,112530.0,67.6108,67.6584,67.1347,67.1537,112530.0
2019-12-17 10:00:00,70.51,70.85,70.51,70.77,87308.0,67.1442,67.468,67.1442,67.3918,87308.0
2019-12-17 10:30:00,70.76,70.77,70.67,70.73,37268.0,67.3823,67.3918,67.2966,67.3537,37268.0
2019-12-17 11:00:00,70.73,70.75,70.66,70.69,26192.0,67.3537,67.3727,67.287,67.3156,26192.0
2019-12-17 11:30:00,70.69,70.78,70.67,70.77,43466.0,67.3156,67.4013,67.2966,67.3918,43466.0
2019-12-17 12:00:00,70.77,70.83,70.76,70.83,40588.0,67.3918,67.4489,67.3823,67.4489,40588.0
2019-12-17 12:30:00,70.82,70.83,70.77,70.81,25296.0,67.4394,67.4489,67.3918,67.4299,25296.0
2019-12-17 13:00:00,70.82,70.82,70.75,70.76,27286.0,67.4394,67.4394,67.3727,67.3823,27286.0
2019-12-17 13:30:00,70.75,70.83,70.67,70.71,165688.0,67.3727,67.4489,67.2966,67.3347,165688.0
2019-12-17 14:00:00,70.72,70.77,70.66,70.75,62298.0,67.3442,67.3918,67.287,67.3727,62298.0
2019-12-17 14:30:00,70.75,70.86,70.73,70.83,106402.0,67.3727,67.4775,67.3537,67.4489,106402.0
2019-12-17 15:00:00,70.83,70.9,70.79,70.83,70128.0,67.4489,67.5156,67.4108,67.4489,70128.0
2019-12-17 15:30:00,70.83,70.9,70.79,70.86,144860.0,67.4489,67.5156,67.4108,67.4775,144860.0
2019-12-18 09:30:00,70.93,71.0,70.73,70.75,55878.0,67.5441,67.6108,67.3537,67.3727,55878.0
2019-12-18 10:00:00,70.74,70.75,70.55,70.7,54534.0,67.3632,67.3727,67.1823,67.3251,54534.0
2019-12-18 10:30:00,70.68,70.79,70.66,70.78,31104.0,67.3061,67.4108,67.287,67.4013,31104.0
2019-12-18 11:00:00,70.75,70.79,70.65,70.77,40294.0,67.3727,67.4108,67.2775,67.3918,40294.0
2019-12-18 11:30:00,70.76,70.79,70.67,70.67,17096.0,67.3823,67.4108,67.2966,67.2966,17096.0
2019-12-18 12:00:00,70.66,70.72,70.64,70.72,38080.0,67.287,67.3442,67.268,67.3442,38080.0
2019-12-18 12:30:00,70.72,70.74,70.67,70.67,50620.0,67.3442,67.3632,67.2966,67.2966,50620.0
2019-12-18 13:00:00,70.67,70.75,70.66,70.7,49930.0,67.2966,67.3727,67.287,67.3251,49930.0
2019-12-18 13:30:00,70.69,70.8,70.68,70.78,32690.0,67.3156,67.4204,67.3061,67.4013,32690.0
2019-12-18 14:00:00,70.79,70.83,70.75,70.78,27082.0,67.4108,67.4489,67.3727,67.4013,27082.0
2019-12-18 14:30:00,70.78,70.85,70.78,70.81,44366.0,67.4013,67.468,67.4013,67.4299,44366.0
2019-12-18 15:00:00,70.81,70.86,70.76,70.86,32094.0,67.4299,67.4775,67.3823,67.4775,32094.0
2019-12-18 15:30:00,70.86,70.87,70.69,70.7,151292.0,67.4775,67.487,67.3156,67.3251,151292.0
2019-12-19 09:30:00,70.89,70.95,70.58,70.7,93170.0,67.5061,67.5632,67.2109,67.3251,93170.0
2019-12-19 10:00:00,70.71,70.93,70.66,70.92,51874.0,67.3347,67.5441,67.287,67.5346,51874.0
2019-12-19 10:30:00,70.95,71.0,70.83,70.88,63646.0,67.5632,67.6108,67.4489,67.4965,63646.0
2019-12-19 11:00:00,70.91,71.04,70.85,71.04,57342.0,67.5251,67.6489,67.468,67.6489,57342.0
2019-12-19 11:30:00,71.03,71.11,70.96,70.96,59176.0,67.6394,67.7156,67.5727,67.5727,59176.0
2019-12-19 12:00:00,70.98,71.08,70.98,71.06,52266.0,67.5918,67.687,67.5918,67.6679,52266.0
2019-12-19 12:30:00,71.04,71.06,70.94,70.97,45188.0,67.6489,67.6679,67.5537,67.5822,45188.0
2019-12-19 13:00:00,70.97,71.0,70.93,70.99,28996.0,67.5822,67.6108,67.5441,67.6013,28996.0
2019-12-19 13:30:00,70.99,71.01,70.96,71.01,37128.0,67.6013,67.6203,67.5727,67.6203,37128.0
2019-12-19 14:00:00,71.01,71.09,70.99,71.03,28800.0,67.6203,67.6965,67.6013,67.6394,28800.0
2019-12-19 14:30:00,71.03,71.06,71.0,71.01,31274.0,67.6394,67.6679,67.6108,67.6203,31274.0
2019-12-19 15:00:00,71.01,71.06,71.0,71.0,55834.0,67.6203,67.6679,67.6108,67.6108,55834.0
2019-12-19 15:30:00,71.0,71.11,70.98,71.08,137888.0,67.6108,67.7156,67.5918,67.687,137888.0
2019-12-20 09:30:00,71.45,71.77,71.21,71.52,92220.0,68.0393,68.3441,67.8108,68.106,92220.0
2019-12-20 10:00:00,71.52,71.64,71.48,71.6,91192.0,68.106,68.2203,68.0679,68.1822,91192.0
2019-12-20 10:30:00,71.58,71.67,71.52,71.67,32226.0,68.1631,68.2488,68.106,68.2488,32226.0
2019-12-20 11:00:00,71.67,71.74,71.66,71.67,51824.0,68.2488,68.3155,68.2393,68.2488,51824.0
2019-12-20 11:30:00,71.69,71.74,71.61,71.67,25836.0,68.2679,68.3155,68.1917,68.2488,25836.0
2019-12-20 12:00:00,71.67,71.68,71.64,71.67,21392.0,68.2488,68.2583,68.2203,68.2488,21392.0
2019-12-20 12:30:00,71.67,71.77,71.67,71.77,34042.0,68.2488,68.3441,68.2488,68.3441,34042.0
2019-12-20 13:00:00,71.77,71.91,71.76,71.9,63528.0,68.3441,68.4774,68.3345,68.4678,63528.0
2019-12-20 13:30:00,71.89,71.99,71.89,71.91,31692.0,68.4583,68.5535,68.4583,68.4774,31692.0
2019-12-20 14:00:00,71.91,71.91,71.81,71.81,37682.0,68.4774,68.4774,68.3821,68.3821,37682.0
2019-12-20 14:30:00,71.82,71.88,71.81,71.86,31590.0,68.3917,68.4488,68.3821,68.4298,31590.0
2019-12-20 15:00:00,71.85,71.87,71.67,71.68,48404.0,68.4202,68.4393,68.2488,68.2583,48404.0
2019-12-20 15:30:00,71.68,71.89,71.61,71.81,219196.0,68.2583,68.4583,68.1917,68.3821,219196.0
2019-12-23 09:30:00,71.57,71.57,70.83,70.97,164200.0,69.1716,69.1716,68.4564,68.5917,164200.0
2019-12-23 10:00:00,70.98,71.23,70.92,71.09,92248.0,68.6014,68.843,68.5434,68.7077,92248.0
2019-12-23 10:30:00,71.08,71.11,71.01,71.07,43666.0,68.698,68.727,68.6304,68.6883,43666.0
2019-12-23 11:00:00,71.07,71.07,71.01,71.06,23150.0,68.6883,68.6883,68.6304,68.6787,23150.0
2019-12-23 11:30:00,71.06,71.21,71.06,71.2,54820.0,68.6787,68.8236,68.6787,68.814,54820.0
2019-12-23 12:00:00,71.19,71.27,71.15,71.17,40204.0,68.8043,68.8816,68.7657,68.785,40204.0
2019-12-23 12:30:00,71.17,71.2,71.11,71.13,27262.0,68.785,68.814,68.727,68.7463,27262.0
2019-12-23 13:00:00,71.14,71.22,71.13,71.21,50384.0,68.756,68.8333,68.7463,68.8236,50384.0
2019-12-23 13:30:00,71.22,71.27,71.2,71.21,29080.0,68.8333,68.8816,68.814,68.8236,29080.0
2019-12-23 14:00:00,71.2,71.28,71.2,71.24,41724.0,68.814,68.8913,68.814,68.8526,41724.0
2019-12-23 14:30:00,71.25,71.25,71.16,71.18,44444.0,68.8623,68.8623,68.7753,68.7947,44444.0
2019-12-23 15:00:00,71.18,71.19,71.08,71.08,46646.0,68.7947,68.8043,68.698,68.698,46646.0
2019-12-23 15:30:00,71.07,71.08,70.97,70.99,148480.0,68.6883,68.698,68.5917,68.611,148480.0
2019-12-24 09:30:00,71.01,71.1,70.75,70.89,35366.0,68.6304,68.7173,68.3791,68.5144,35366.0
2019-12-24 10:00:00,70.92,70.96,70.78,70.8,33528.0,68.5434,68.582,68.4081,68.4274,33528.0
2019-12-24 10:30:00,70.81,70.86,70.72,70.78,24256.0,68.4371,68.4854,68.3501,68.4081,24256.0
2019-12-24 11:00:00,70.82,70.93,70.82,70.92,16598.0,68.4467,68.553,68.4467,68.5434,16598.0
2019-12-24 11:30:00,70.92,71.01,70.9,70.99,27918.0,68.5434,68.6304,68.524,68.611,27918.0
2019-12-24 12:00:00,70.99,71.05,70.97,71.04,17488.0,68.611,68.669,68.5917,68.6593,17488.0
2019-12-24 12:30:00,71.05,71.13,70.99,71.13,66308.0,68.669,68.7463,68.611,68.7463,66308.0
2019-12-26 09:30:00,71.49,71.49,71.07,71.33,36348.0,69.0943,69.0943,68.6883,68.9396,36348.0
2019-12-26 10:00:00,71.34,71.39,71.29,71.37,39704.0,68.9493,68.9976,68.901,68.9783,39704.0
2019-12-26 10:30:00,71.36,71.39,71.33,71.38,20078.0,68.9686,68.9976,68.9396,68.988,20078.0
2019-12-26 11:00:00,71.38,71.42,71.34,71.4,34624.0,68.988,69.0266,68.9493,69.0073,34624.0
2019-12-26 11:30:00,71.39,71.42,71.3,71.3,62376.0,68.9976,69.0266,68.9106,68.9106,62376.0
2019-12-26 12:00:00,71.3,71.31,71.04,71.11,25926.0,68.9106,68.9203,68.6593,68.727,25926.0
2019-12-26 12:30:00,71.11,71.17,71.08,71.13,45424.0,68.727,68.785,68.698,68.7463,45424.0
2019-12-26 13:00:00,71.14,71.19,71.11,71.19,12200.0,68.756,68.8043,68.727,68.8043,12200.0
2019-12-26 13:30:00,71.19,71.28,71.18,71.28,19794.0,68.8043,68.8913,68.7947,68.8913,19794.0
2019-12-26 14:00:00,71.28,71.3,71.21,71.21,25000.0,68.8913,68.9106,68.8236,68.8236,25000.0
2019-12-26 14:30:00,71.24,71.25,71.22,71.25,26186.0,68.8526,68.8623,68.8333,68.8623,26186.0
2019-12-26 15:00:00,71.25,71.26,71.17,71.19,45676.0,68.8623,68.872,68.785,68.8043,45676.0
2019-12-26 15:30:00,71.19,71.32,71.15,71.32,120406.0,68.8043,68.93,68.7657,68.93,120406.0
2019-12-27 09:30:00,71.69,71.7,71.13,71.13,27734.0,69.2876,69.2972,68.7463,68.7463,27734.0
2019-12-27 10:00:00,71.14,71.21,71.01,71.17,51702.0,68.756,68.8236,68.6304,68.785,51702.0
2019-12-27 10:30:00,71.17,71.2,71.11,71.17,34126.0,68.785,68.814,68.727,68.785,34126.0
2019-12-27 11:00:00,71.19,71.28,71.17,71.22,33008.0,68.8043,68.8913,68.785,68.8333,33008.0
2019-12-27 11:30:00,71.22,71.29,71.21,71.27,13002.0,68.8333,68.901,68.8236,68.8816,13002.0
2019-12-27 12:00:00,71.27,71.27,71.18,71.21,25700.0,68.8816,68.8816,68.7947,68.8236,25700.0
2019-12-27 12:30:00,71.19,71.28,71.19,71.27,19418.0,68.8043,68.8913,68.8043,68.8816,19418.0
2019-12-27 13:00:00,71.28,71.29,71.17,71.19,34482.0,68.8913,68.901,68.785,68.8043,34482.0
2019-12-27 13:30:00,71.21,71.23,71.17,71.22,22294.0,68.8236,68.843,68.785,68.8333,22294.0
2019-12-27 14:00:00,71.21,71.23,71.14,71.21,21478.0,68.8236,68.843,68.756,68.8236,21478.0
2019-12-27 14:30:00,71.22,71.32,71.22,71.32,40510.0,68.8333,68.93,68.8333,68.93,40510.0
2019-12-27 15:00:00,71.32,71.32,71.23,71.23,103594.0,68.93,68.93,68.843,68.843,103594.0
2019-12-27 15:30:00,71.23,71.24,70.98,71.14,222462.0,68.843,68.8526,68.6014,68.756,222462.0
2019-12-30 09:30:00,70.98,71.0,70.13,70.3,291768.0,68.6014,68.6207,67.7798,67.9441,291768.0
2019-12-30 10:00:00,70.31,70.44,70.17,70.31,187992.0,67.9538,68.0795,67.8185,67.9538,187992.0
2019-12-30 10:30:00,70.36,70.51,70.32,70.47,110590.0,68.0021,68.1471,67.9635,68.1084,110590.0
2019-12-30 11:00:00,70.49,70.63,70.33,70.6,54688.0,68.1278,68.2631,67.9731,68.2341,54688.0
2019-12-30 11:30:00,70.58,70.67,70.53,70.63,27656.0,68.2148,68.3017,68.1664,68.2631,27656.0
2019-12-30 12:00:00,70.64,70.7,70.61,70.7,31602.0,68.2728,68.3307,68.2438,68.3307,31602.0
2019-12-30 12:30:00,70.68,70.73,70.65,70.65,60450.0,68.3114,68.3597,68.2824,68.2824,60450.0
2019-12-30 13:00:00,70.63,70.67,70.6,70.6,37984.0,68.2631,68.3017,68.2341,68.2341,37984.0
2019-12-30 13:30:00,70.6,70.66,70.6,70.64,33722.0,68.2341,68.2921,68.2341,68.2728,33722.0
2019-12-30 14:00:00,70.61,70.61,70.43,70.46,44360.0,68.2438,68.2438,68.0698,68.0988,44360.0
2019-12-30 14:30:00,70.49,70.5,70.42,70.47,43122.0,68.1278,68.1374,68.0601,68.1084,43122.0
2019-12-30 15:00:00,70.47,70.63,70.46,70.61,47628.0,68.1084,68.2631,68.0988,68.2438,47628.0
2019-12-30 15:30:00,70.61,70.61,70.48,70.53,164640.0,68.2438,68.2438,68.1181,68.1664,164640.0
2019-12-31 09:30:00,70.38,70.83,70.21,70.75,162620.0,68.0215,68.4564,67.8572,68.3791,162620.0
2019-12-31 10:00:00,70.75,70.77,70.53,70.55,164958.0,68.3791,68.3984,68.1664,68.1858,164958.0
2019-12-31 10:30:00,70.54,70.65,70.48,70.48,114380.0,68.1761,68.2824,68.1181,68.1181,114380.0
2019-12-31 11:00:00,70.47,70.5,70.38,70.42,146188.0,68.1084,68.1374,68.0215,68.0601,146188.0
2019-12-31 11:30:00,70.4,70.54,70.36,70.5,33854.0,68.0408,68.1761,68.0021,68.1374,33854.0
2019-12-31 12:00:00,70.51,70.59,70.45,70.5,32380.0,68.1471,68.2244,68.0891,68.1374,32380.0
2019-12-31 12:30:00,70.5,70.61,70.5,70.58,14800.0,68.1374,68.2438,68.1374,68.2148,14800.0
2019-12-31 13:00:00,70.56,70.59,70.48,70.48,66142.0,68.1954,68.2244,68.1181,68.1181,66142.0
2019-12-31 13:30:00,70.5,70.63,70.5,70.61,13090.0,68.1374,68.2631,68.1374,68.2438,13090.0
2019-12-31 14:00:00,70.61,70.64,70.56,70.64,28052.0,68.2438,68.2728,68.1954,68.2728,28052.0
2019-12-31 14:30:00,70.64,70.64,70.56,70.61,69718.0,68.2728,68.2728,68.1954,68.2438,69718.0
2019-12-31 15:00:00,70.59,70.72,70.59,70.7,28614.0,68.2244,68.3501,68.2244,68.3307,28614.0
2019-12-31 15:30:00,70.7,70.8,70.64,70.78,131268.0,68.3307,68.4274,68.2728,68.4081,131268.0
2020-01-02 09:30:00,71.89,72.22,71.8,72.1,75068.0,69.4809,69.7998,69.3939,69.6838,75068.0
2020-01-02 10:00:00,72.03,72.08,71.73,71.81,165770.0,69.6162,69.6645,69.3262,69.4035,165770.0
2020-01-02 10:30:00,71.83,71.86,71.71,71.86,95340.0,69.4229,69.4519,69.3069,69.4519,95340.0
2020-01-02 11:00:00,71.87,71.88,71.78,71.83,21826.0,69.4615,69.4712,69.3745,69.4229,21826.0
2020-01-02 11:30:00,71.86,71.94,71.66,71.94,62828.0,69.4519,69.5292,69.2586,69.5292,62828.0
2020-01-02 12:00:00,71.93,72.04,71.93,72.03,40126.0,69.5195,69.6258,69.5195,69.6162,40126.0
2020-01-02 12:30:00,72.03,72.15,72.03,72.14,33488.0,69.6162,69.7321,69.6162,69.7225,33488.0
2020-01-02 13:00:00,72.13,72.13,72.0,72.07,40118.0,69.7128,69.7128,69.5872,69.6548,40118.0
2020-01-02 13:30:00,72.08,72.08,72.02,72.08,34436.0,69.6645,69.6645,69.6065,69.6645,34436.0
2020-01-02 14:00:00,72.08,72.32,72.08,72.32,46600.0,69.6645,69.8965,69.6645,69.8965,46600.0
2020-01-02 14:30:00,72.29,72.33,72.27,72.28,43162.0,69.8675,69.9061,69.8481,69.8578,43162.0
2020-01-02 15:00:00,72.29,72.35,72.28,72.28,45794.0,69.8675,69.9254,69.8578,69.8578,45794.0
2020-01-02 15:30:00,72.28,72.44,72.24,72.44,191348.0,69.8578,70.0124,69.8191,70.0124,191348.0
2020-01-03 09:30:00,71.27,71.64,70.96,71.39,223948.0,68.8816,69.2392,68.582,68.9976,223948.0
2020-01-03 10:00:00,71.31,71.32,71.09,71.22,91056.0,68.9203,68.93,68.7077,68.8333,91056.0
2020-01-03 10:30:00,71.23,71.39,71.2,71.2,79404.0,68.843,68.9976,68.814,68.814,79404.0
2020-01-03 11:00:00,71.2,71.3,71.11,71.25,75686.0,68.814,68.9106,68.727,68.8623,75686.0
2020-01-03 11:30:00,71.25,71.48,71.24,71.47,61440.0,68.8623,69.0846,68.8526,69.0749,61440.0
2020-01-03 12:00:00,71.45,71.67,71.45,71.58,58148.0,69.0556,69.2682,69.0556,69.1812,58148.0
2020-01-03 12:30:00,71.55,71.72,71.55,71.69,91150.0,69.1523,69.3166,69.1523,69.2876,91150.0
2020-01-03 13:00:00,71.67,71.68,71.42,71.5,122650.0,69.2682,69.2779,69.0266,69.1039,122650.0
2020-01-03 13:30:00,71.5,71.55,71.25,71.41,49040.0,69.1039,69.1523,68.8623,69.0169,49040.0
2020-01-03 14:00:00,71.44,71.45,71.19,71.25,54236.0,69.0459,69.0556,68.8043,68.8623,54236.0
2020-01-03 14:30:00,71.25,71.38,71.24,71.37,35816.0,68.8623,68.988,68.8526,68.9783,35816.0
2020-01-03 15:00:00,71.38,71.45,71.25,71.25,44452.0,68.988,69.0556,68.8623,68.8623,44452.0
2020-01-03 15:30:00,71.26,71.29,71.11,71.12,130320.0,68.872,68.901,68.727,68.7367,130320.0
2020-01-06 09:30:00,70.28,70.46,69.94,70.42,284488.0,67.9248,68.0988,67.5962,68.0601,284488.0
2020-01-06 10:00:00,70.42,70.49,70.32,70.46,64930.0,68.0601,68.1278,67.9635,68.0988,64930.0
2020-01-06 10:30:00,70.48,70.56,70.33,70.44,52778.0,68.1181,68.1954,67.9731,68.0795,52778.0
2020-01-06 11:00:00,70.44,70.53,70.33,70.39,36710.0,68.0795,68.1664,67.9731,68.0311,36710.0
2020-01-06 11:30:00,70.41,70.46,70.33,70.38,29650.0,68.0505,68.0988,67.9731,68.0215,29650.0
2020-01-06 12:00:00,70.35,70.35,70.22,70.25,39348.0,67.9925,67.9925,67.8668,67.8958,39348.0
2020-01-06 12:30:00,70.26,70.29,70.14,70.2,28252.0,67.9055,67.9345,67.7895,67.8475,28252.0
2020-01-06 13:00:00,70.21,70.28,70.17,70.24,44694.0,67.8572,67.9248,67.8185,67.8862,44694.0
2020-01-06 13:30:00,70.22,70.27,70.19,70.21,36842.0,67.8668,67.9151,67.8378,67.8572,36842.0
2020-01-06 14:00:00,70.18,70.32,70.13,70.3,36962.0,67.8282,67.9635,67.7798,67.9441,36962.0
2020-01-06 14:30:00,70.29,70.29,70.2,70.24,28980.0,67.9345,67.9345,67.8475,67.8862,28980.0
2020-01-06 15:00:00,70.25,70.36,70.25,70.3,60634.0,67.8958,68.0021,67.8958,67.9441,60634.0
2020-01-06 15:30:00,70.3,70.41,70.27,70.39,200378.0,67.9441,68.0505,67.9151,68.0311,200378.0
2020-01-07 09:30:00,71.05,71.2,70.74,71.01,205090.0,68.669,68.814,68.3694,68.6304,205090.0
2020-01-07 10:00:00,71.11,71.51,71.1,71.46,108334.0,68.727,69.1136,68.7173,69.0653,108334.0
2020-01-07 10:30:00,71.46,71.64,71.27,71.64,123266.0,69.0653,69.2392,68.8816,69.2392,123266.0
2020-01-07 11:00:00,71.63,71.73,71.53,71.71,77004.0,69.2296,69.3262,69.1329,69.3069,77004.0
2020-01-07 11:30:00,71.7,71.72,71.58,71.65,47882.0,69.2972,69.3166,69.1812,69.2489,47882.0
2020-01-07 12:00:00,71.64,71.78,71.6,71.78,61064.0,69.2392,69.3745,69.2006,69.3745,61064.0
2020-01-07 12:30:00,71.77,71.8,71.7,71.78,33198.0,69.3649,69.3939,69.2972,69.3745,33198.0
2020-01-07 13:00:00,71.76,71.83,71.66,71.66,32520.0,69.3552,69.4229,69.2586,69.2586,32520.0
2020-01-07 13:30:00,71.66,71.71,71.58,71.71,21736.0,69.2586,69.3069,69.1812,69.3069,21736.0
2020-01-07 14:00:00,71.71,71.71,71.55,71.63,24474.0,69.3069,69.3069,69.1523,69.2296,24474.0
2020-01-07 14:30:00,71.63,71.72,71.6,71.69,62852.0,69.2296,69.3166,69.2006,69.2876,62852.0
2020-01-07 15:00:00,71.69,71.76,71.65,71.75,76660.0,69.2876,69.3552,69.2489,69.3456,76660.0
2020-01-07 15:30:00,71.74,71.74,71.49,71.5,213740.0,69.3359,69.3359,69.0943,69.1039,213740.0
2020-01-08 09:30:00,71.47,71.74,71.32,71.7,119514.0,69.0749,69.3359,68.93,69.2972,119514.0
2020-01-08 10:00:00,71.71,71.74,71.54,71.58,55768.0,69.3069,69.3359,69.1426,69.1812,55768.0
2020-01-08 10:30:00,71.61,71.64,71.27,71.38,52212.0,69.2102,69.2392,68.8816,68.988,52212.0
2020-01-08 11:00:00,71.39,71.63,71.29,71.55,74748.0,68.9976,69.2296,68.901,69.1523,74748.0
2020-01-08 11:30:00,71.53,71.94,71.39,71.83,91350.0,69.1329,69.5292,68.9976,69.4229,91350.0
2020-01-08 12:00:00,71.81,71.91,71.79,71.87,38962.0,69.4035,69.5002,69.3842,69.4615,38962.0
2020-01-08 12:30:00,71.86,71.88,71.79,71.83,34810.0,69.4519,69.4712,69.3842,69.4229,34810.0
2020-01-08 13:00:00,71.83,71.84,71.76,71.8,57930.0,69.4229,69.4325,69.3552,69.3939,57930.0
2020-01-08 13:30:00,71.79,71.86,71.72,71.72,18288.0,69.3842,69.4519,69.3166,69.3166,18288.0
2020-01-08 14:00:00,71.73,71.83,71.73,71.81,18256.0,69.3262,69.4229,69.3262,69.4035,18256.0
2020-01-08 14:30:00,71.81,71.9,71.79,71.9,33308.0,69.4035,69.4905,69.3842,69.4905,33308.0
2020-01-08 15:00:00,71.92,72.05,71.92,71.99,65290.0,69.5099,69.6355,69.5099,69.5775,65290.0
2020-01-08 15:30:00,72.0,72.0,71.58,71.64,246784.0,69.5872,69.5872,69.1812,69.2392,246784.0
2020-01-09 09:30:00,72.5,72.58,72.25,72.38,119164.0,70.0704,70.1477,69.8288,69.9544,119164.0
2020-01-09 10:00:00,72.37,72.41,72.22,72.33,67432.0,69.9448,69.9834,69.7998,69.9061,67432.0
2020-01-09 10:30:00,72.32,72.5,72.31,72.39,43350.0,69.8965,70.0704,69.8868,69.9641,43350.0
2020-01-09 11:00:00,72.36,72.36,72.02,72.05,65636.0,69.9351,69.9351,69.6065,69.6355,65636.0
2020-01-09 11:30:00,72.06,72.12,72.0,72.04,57804.0,69.6452,69.7032,69.5872,69.6258,57804.0
2020-01-09 12:00:00,72.04,72.05,71.79,71.81,49876.0,69.6258,69.6355,69.3842,69.4035,49876.0
2020-01-09 12:30:00,71.79,71.81,71.45,71.71,115770.0,69.3842,69.4035,69.0556,69.3069,115770.0
2020-01-09 13:00:00,71.71,71.75,71.63,71.73,31688.0,69.3069,69.3456,69.2296,69.3262,31688.0
2020-01-09 13:30:00,71.71,71.87,71.71,71.85,25410.0,69.3069,69.4615,69.3069,69.4422,25410.0
2020-01-09 14:00:00,71.88,71.92,71.85,71.92,20878.0,69.4712,69.5099,69.4422,69.5099,20878.0
2020-01-09 14:30:00,71.95,72.05,71.92,71.93,26968.0,69.5389,69.6355,69.5099,69.5195,26968.0
2020-01-09 15:00:00,71.93,71.95,71.87,71.95,51144.0,69.5195,69.5389,69.4615,69.5389,51144.0
2020-01-09 15:30:00,71.97,72.11,71.94,72.1,80250.0,69.5582,69.6935,69.5292,69.6838,80250.0
2020-01-10 09:30:00,72.39,72.42,72.08,72.17,90342.0,69.9641,69.9931,69.6645,69.7515,90342.0
2020-01-10 10:00:00,72.17,72.27,72.06,72.14,42066.0,69.7515,69.8481,69.6452,69.7225,42066.0
2020-01-10 10:30:00,72.18,72.27,72.05,72.12,32546.0,69.7611,69.8481,69.6355,69.7032,32546.0
2020-01-10 11:00:00,72.15,72.17,71.96,71.97,27124.0,69.7321,69.7515,69.5485,69.5582,27124.0
2020-01-10 11:30:00,71.96,71.97,71.83,71.91,56838.0,69.5485,69.5582,69.4229,69.5002,56838.0
2020-01-10 12:00:00,71.86,71.86,71.52,71.68,79758.0,69.4519,69.4519,69.1233,69.2779,79758.0
2020-01-10 12:30:00,71.67,71.73,71.59,71.69,48694.0,69.2682,69.3262,69.1909,69.2876,48694.0
2020-01-10 13:00:00,71.7,71.86,71.7,71.86,23232.0,69.2972,69.4519,69.2972,69.4519,23232.0
2020-01-10 13:30:00,71.83,71.89,71.82,71.85,10000.0,69.4229,69.4809,69.4132,69.4422,10000.0
2020-01-10 14:00:00,71.8,71.82,71.69,71.7,22572.0,69.3939,69.4132,69.2876,69.2972,22572.0
2020-01-10 14:30:00,71.7,71.7,71.58,71.68,84248.0,69.2972,69.2972,69.1812,69.2779,84248.0
2020-01-10 15:00:00,71.68,71.69,71.52,71.53,262960.0,69.2779,69.2876,69.1233,69.1329,262960.0
2020-01-10 15:30:00,71.53,71.58,71.37,71.53,110524.0,69.1329,69.1812,68.9783,69.1329,110524.0
2020-01-13 09:30:00,72.1,72.46,71.84,72.42,130448.0,69.6838,70.0318,69.4325,69.9931,130448.0
2020-01-13 10:00:00,72.42,72.46,72.3,72.41,171812.0,69.9931,70.0318,69.8771,69.9834,171812.0
2020-01-13 10:30:00,72.41,72.42,72.31,72.34,32802.0,69.9834,69.9931,69.8868,69.9158,32802.0
2020-01-13 11:00:00,72.36,72.39,72.23,72.33,77042.0,69.9351,69.9641,69.8095,69.9061,77042.0
2020-01-13 11:30:00,72.36,72.37,72.28,72.36,19494.0,69.9351,69.9448,69.8578,69.9351,19494.0
2020-01-13 12:00:00,72.39,72.44,72.36,72.39,19256.0,69.9641,70.0124,69.9351,69.9641,19256.0
2020-01-13 12:30:00,72.41,72.44,72.35,72.35,20208.0,69.9834,70.0124,69.9254,69.9254,20208.0
2020-01-13 13:00:00,72.36,72.42,72.33,72.41,73338.0,69.9351,69.9931,69.9061,69.9834,73338.0
2020-01-13 13:30:00,72.41,72.42,72.36,72.36,28596.0,69.9834,69.9931,69.9351,69.9351,28596.0
2020-01-13 14:00:00,72.36,72.46,72.35,72.45,15778.0,69.9351,70.0318,69.9254,70.0221,15778.0
2020-01-13 14:30:00,72.47,72.49,72.41,72.44,24514.0,70.0414,70.0608,69.9834,70.0124,24514.0
2020-01-13 15:00:00,72.45,72.46,72.37,72.38,18472.0,70.0221,70.0318,69.9448,69.9544,18472.0
2020-01-13 15:30:00,72.38,72.53,72.38,72.5,98718.0,69.9544,70.0994,69.9544,70.0704,98718.0
2020-01-14 09:30:00,72.5,72.77,72.22,72.26,93232.0,70.0704,70.3314,69.7998,69.8385,93232.0
2020-01-14 10:00:00,72.21,72.46,72.21,72.41,84738.0,69.7901,70.0318,69.7901,69.9834,84738.0
2020-01-14 10:30:00,72.43,72.53,72.25,72.35,58060.0,70.0028,70.0994,69.8288,69.9254,58060.0
2020-01-14 11:00:00,72.36,72.46,72.33,72.4,36810.0,69.9351,70.0318,69.9061,69.9738,36810.0
2020-01-14 11:30:00,72.36,72.57,72.36,72.57,23088.0,69.9351,70.1381,69.9351,70.1381,23088.0
2020-01-14 12:00:00,72.59,72.9,72.58,72.9,38890.0,70.1574,70.457,70.1477,70.457,38890.0
2020-01-14 12:30:00,72.9,73.08,72.89,73.01,107240.0,70.457,70.631,70.4473,70.5633,107240.0
2020-01-14 13:00:00,73.01,73.13,73.01,73.08,33666.0,70.5633,70.6793,70.5633,70.631,33666.0
2020-01-14 13:30:00,73.08,73.12,72.64,72.64,238866.0,70.631,70.6696,70.2057,70.2057,238866.0
2020-01-14 14:00:00,72.64,72.72,72.43,72.71,74432.0,70.2057,70.283,70.0028,70.2734,74432.0
2020-01-14 14:30:00,72.71,72.83,72.7,72.71,24156.0,70.2734,70.3894,70.2637,70.2734,24156.0
2020-01-14 15:00:00,72.72,72.77,72.54,72.54,26638.0,70.283,70.3314,70.1091,70.1091,26638.0
2020-01-14 15:30:00,72.55,72.73,72.49,72.6,159224.0,70.1187,70.2927,70.0608,70.1671,159224.0
2020-01-15 09:30:00,72.33,72.33,71.98,72.11,153382.0,69.9061,69.9061,69.5678,69.6935,153382.0
2020-01-15 10:00:00,72.07,72.17,71.85,71.92,80920.0,69.6548,69.7515,69.4422,69.5099,80920.0
2020-01-15 10:30:00,71.94,72.03,71.89,72.01,49634.0,69.5292,69.6162,69.4809,69.5968,49634.0
2020-01-15 11:00:00,72.01,72.01,71.81,71.89,36876.0,69.5968,69.5968,69.4035,69.4809,36876.0
2020-01-15 11:30:00,71.89,71.96,71.83,71.83,45490.0,69.4809,69.5485,69.4229,69.4229,45490.0
2020-01-15 12:00:00,71.84,71.86,71.7,71.7,71096.0,69.4325,69.4519,69.2972,69.2972,71096.0
2020-01-15 12:30:00,71.71,71.71,71.52,71.54,33060.0,69.3069,69.3069,69.1233,69.1426,33060.0
2020-01-15 13:00:00,71.51,71.66,71.48,71.6,97974.0,69.1136,69.2586,69.0846,69.2006,97974.0
2020-01-15 13:30:00,71.61,71.65,71.47,71.51,123406.0,69.2102,69.2489,69.0749,69.1136,123406.0
2020-01-15 14:00:00,71.51,71.8,71.5,71.79,51054.0,69.1136,69.3939,69.1039,69.3842,51054.0
2020-01-15 14:30:00,71.82,71.84,71.73,71.74,19792.0,69.4132,69.4325,69.3262,69.3359,19792.0
2020-01-15 15:00:00,71.73,71.74,71.43,71.48,83314.0,69.3262,69.3359,69.0363,69.0846,83314.0
2020-01-15 15:30:00,71.49,71.63,71.38,71.61,197998.0,69.0943,69.2296,68.988,69.2102,197998.0
2020-01-16 09:30:00,72.24,72.7,72.19,72.62,121174.0,69.8191,70.2637,69.7708,70.1864,121174.0
2020-01-16 10:00:00,72.65,72.73,72.41,72.54,83294.0,70.2154,70.2927,69.9834,70.1091,83294.0
2020-01-16 10:30:00,72.52,72.53,72.3,72.36,38748.0,70.0897,70.0994,69.8771,69.9351,38748.0
2020-01-16 11:00:00,72.41,72.44,72.16,72.23,42856.0,69.9834,70.0124,69.7418,69.8095,42856.0
2020-01-16 11:30:00,72.23,72.39,72.17,72.31,27248.0,69.8095,69.9641,69.7515,69.8868,27248.0
2020-01-16 12:00:00,72.31,72.41,72.3,72.33,43368.0,69.8868,69.9834,69.8771,69.9061,43368.0
2020-01-16 12:30:00,72.33,72.42,72.31,72.33,29182.0,69.9061,69.9931,69.8868,69.9061,29182.0
2020-01-16 13:00:00,72.33,72.36,72.21,72.24,27800.0,69.9061,69.9351,69.7901,69.8191,27800.0
2020-01-16 13:30:00,72.25,72.44,72.24,72.39,27000.0,69.8288,70.0124,69.8191,69.9641,27000.0
2020-01-16 14:00:00,72.39,72.46,72.36,72.45,25080.0,69.9641,70.0318,69.9351,70.0221,25080.0
2020-01-16 14:30:00,72.43,72.44,72.36,72.4,18964.0,70.0028,70.0124,69.9351,69.9738,18964.0
2020-01-16 15:00:00,72.39,72.51,72.38,72.49,44088.0,69.9641,70.0801,69.9544,70.0608,44088.0
2020-01-16 15:30:00,72.48,72.7,72.48,72.69,372554.0,70.0511,70.2637,70.0511,70.2541,372554.0
2020-01-17 09:30:00,73.0,73.0,72.61,72.75,67676.0,70.5537,70.5537,70.1767,70.312,67676.0
2020-01-17 10:00:00,72.7,72.91,72.69,72.91,90072.0,70.2637,70.4667,70.2541,70.4667,90072.0
2020-01-17 10:30:00,72.94,72.94,72.69,72.75,59972.0,70.4957,70.4957,70.2541,70.312,59972.0
2020-01-17 11:00:00,72.77,72.83,72.52,72.61,48092.0,70.3314,70.3894,70.0897,70.1767,48092.0
2020-01-17 11:30:00,72.63,72.77,72.63,72.75,32752.0,70.1961,70.3314,70.1961,70.312,32752.0
2020-01-17 12:00:00,72.78,72.83,72.77,72.83,22350.0,70.341,70.3894,70.3314,70.3894,22350.0
2020-01-17 12:30:00,72.85,72.88,72.83,72.86,5800.0,70.4087,70.4377,70.3894,70.4184,5800.0
2020-01-17 13:00:00,72.86,72.94,72.86,72.9,12436.0,70.4184,70.4957,70.4184,70.457,12436.0
2020-01-17 13:30:00,72.89,72.96,72.88,72.92,13114.0,70.4473,70.515,70.4377,70.4763,13114.0
2020-01-17 14:00:00,72.89,72.9,72.86,72.88,24394.0,70.4473,70.457,70.4184,70.4377,24394.0
2020-01-17 14:30:00,72.86,72.86,72.79,72.83,12994.0,70.4184,70.4184,70.3507,70.3894,12994.0
2020-01-17 15:00:00,72.86,72.88,72.72,72.86,25414.0,70.4184,70.4377,70.283,70.4184,25414.0
2020-01-17 15:30:00,72.87,73.05,72.81,73.0,157928.0,70.428,70.602,70.37,70.5537,157928.0
2020-01-21 09:30:00,72.78,73.09,72.74,73.06,92852.0,70.341,70.6406,70.3024,70.6117,92852.0
2020-01-21 10:00:00,73.05,73.16,72.97,73.07,101024.0,70.602,70.7083,70.5247,70.6213,101024.0
2020-01-21 10:30:00,73.05,73.25,73.03,73.19,35566.0,70.602,70.7953,70.5827,70.7373,35566.0
2020-01-21 11:00:00,73.16,73.32,73.16,73.24,30878.0,70.7083,70.8629,70.7083,70.7856,30878.0
2020-01-21 11:30:00,73.26,73.38,73.26,73.31,39250.0,70.805,70.9209,70.805,70.8533,39250.0
2020-01-21 12:00:00,73.32,73.41,73.29,73.37,43182.0,70.8629,70.9499,70.8339,70.9113,43182.0
2020-01-21 12:30:00,73.38,73.39,73.33,73.36,31510.0,70.9209,70.9306,70.8726,70.9016,31510.0
2020-01-21 13:00:00,73.36,73.36,73.08,73.12,43664.0,70.9016,70.9016,70.631,70.6696,43664.0
2020-01-21 13:30:00,73.17,73.17,72.91,72.91,40544.0,70.718,70.718,70.4667,70.4667,40544.0
2020-01-21 14:00:00,72.89,73.0,72.86,72.94,29146.0,70.4473,70.5537,70.4184,70.4957,29146.0
2020-01-21 14:30:00,72.92,73.08,72.92,73.06,73470.0,70.4763,70.631,70.4763,70.6117,73470.0
2020-01-21 15:00:00,73.08,73.24,73.08,73.2,51730.0,70.631,70.7856,70.631,70.747,51730.0
2020-01-21 15:30:00,73.19,73.24,72.97,73.04,159522.0,70.7373,70.7856,70.5247,70.5923,159522.0
2020-01-22 09:30:00,73.64,73.91,73.64,73.86,108612.0,71.1722,71.4332,71.1722,71.3848,108612.0
2020-01-22 10:00:00,73.86,74.11,73.75,74.06,121642.0,71.3848,71.6265,71.2785,71.5781,121642.0
2020-01-22 10:30:00,74.07,74.24,74.04,74.1,63172.0,71.5878,71.7521,71.5588,71.6168,63172.0
2020-01-22 11:00:00,74.07,74.17,73.95,74.16,59676.0,71.5878,71.6845,71.4718,71.6748,59676.0
2020-01-22 11:30:00,74.16,74.31,74.08,74.11,140716.0,71.6748,71.8198,71.5975,71.6265,140716.0
2020-01-22 12:00:00,74.11,74.12,73.92,73.98,52824.0,71.6265,71.6361,71.4428,71.5008,52824.0
2020-01-22 12:30:00,73.98,74.1,73.97,74.03,54054.0,71.5008,71.6168,71.4912,71.5491,54054.0
2020-01-22 13:00:00,74.04,74.1,74.0,74.05,20348.0,71.5588,71.6168,71.5202,71.5685,20348.0
2020-01-22 13:30:00,74.04,74.07,73.8,73.8,51216.0,71.5588,71.5878,71.3269,71.3269,51216.0
2020-01-22 14:00:00,73.8,73.86,73.79,73.83,80922.0,71.3269,71.3848,71.3172,71.3558,80922.0
2020-01-22 14:30:00,73.82,73.82,73.7,73.76,112232.0,71.3462,71.3462,71.2302,71.2882,112232.0
2020-01-22 15:00:00,73.76,73.77,73.5,73.55,258328.0,71.2882,71.2979,71.0369,71.0852,258328.0
2020-01-22 15:30:00,73.56,73.76,73.56,73.74,223618.0,71.0949,71.2882,71.0949,71.2689,223618.0
2020-01-23 09:30:00,73.9,73.98,73.3,73.61,237586.0,71.4235,71.5008,70.8436,71.1432,237586.0
2020-01-23 10:00:00,73.61,73.81,73.45,73.78,181696.0,71.1432,71.3365,70.9886,71.3075,181696.0
2020-01-23 10:30:00,73.81,73.95,73.58,73.64,253548.0,71.3365,71.4718,71.1142,71.1722,253548.0
2020-01-23 11:00:00,73.61,73.64,73.42,73.44,73756.0,71.1432,71.1722,70.9596,70.9789,73756.0
2020-01-23 11:30:00,73.45,73.74,73.45,73.74,108714.0,70.9886,71.2689,70.9886,71.2689,108714.0
2020-01-23 12:00:00,73.74,73.92,73.64,73.92,21840.0,71.2689,71.4428,71.1722,71.4428,21840.0
2020-01-23 12:30:00,73.9,73.9,73.56,73.61,245070.0,71.4235,71.4235,71.0949,71.1432,245070.0
2020-01-23 13:00:00,73.63,73.88,73.58,73.71,143292.0,71.1626,71.4042,71.1142,71.2399,143292.0
2020-01-23 13:30:00,73.71,73.89,73.71,73.86,33872.0,71.2399,71.4138,71.2399,71.3848,33872.0
2020-01-23 14:00:00,73.87,74.0,73.87,73.98,81534.0,71.3945,71.5202,71.3945,71.5008,81534.0
2020-01-23 14:30:00,74.01,74.08,73.91,74.08,38484.0,71.5298,71.5975,71.4332,71.5975,38484.0
2020-01-23 15:00:00,74.11,74.13,74.02,74.08,48696.0,71.6265,71.6458,71.5395,71.5975,48696.0
2020-01-23 15:30:00,74.1,74.14,74.02,74.13,161812.0,71.6168,71.6555,71.5395,71.6458,161812.0
2020-01-24 09:30:00,75.21,75.35,74.72,74.82,706470.0,72.6896,72.8249,72.216,72.3127,706470.0
2020-01-24 10:00:00,74.83,74.85,74.31,74.31,205492.0,72.3223,72.3417,71.8198,71.8198,205492.0
2020-01-24 10:30:00,74.33,74.64,74.33,74.64,49208.0,71.8391,72.1387,71.8391,72.1387,49208.0
2020-01-24 11:00:00,74.63,74.79,74.47,74.55,94180.0,72.129,72.2837,71.9744,72.0517,94180.0
2020-01-24 11:30:00,74.53,74.66,74.42,74.42,27428.0,72.0324,72.158,71.9261,71.9261,27428.0
2020-01-24 12:00:00,74.33,74.33,73.83,74.0,109822.0,71.8391,71.8391,71.3558,71.5202,109822.0
2020-01-24 12:30:00,74.0,74.39,74.0,74.29,124158.0,71.5202,71.8971,71.5202,71.8004,124158.0
2020-01-24 13:00:00,74.27,74.27,73.88,73.88,70146.0,71.7811,71.7811,71.4042,71.4042,70146.0
2020-01-24 13:30:00,73.83,73.89,73.58,73.76,56574.0,71.3558,71.4138,71.1142,71.2882,56574.0
2020-01-24 14:00:00,73.77,73.79,73.29,73.39,98246.0,71.2979,71.3172,70.8339,70.9306,98246.0
2020-01-24 14:30:00,73.42,73.72,73.3,73.72,106750.0,70.9596,71.2495,70.8436,71.2495,106750.0
2020-01-24 15:00:00,73.71,73.92,73.64,73.86,172138.0,71.2399,71.4428,71.1722,71.3848,172138.0
2020-01-24 15:30:00,73.86,73.88,73.48,73.8,323212.0,71.3848,71.4042,71.0176,71.3269,323212.0
2020-01-27 09:30:00,71.47,71.75,70.69,71.56,468860.0,69.0749,69.3456,68.3211,69.1619,468860.0
2020-01-27 10:00:00,71.49,71.58,71.1,71.49,154086.0,69.0943,69.1812,68.7173,69.0943,154086.0
2020-01-27 10:30:00,71.51,71.53,70.97,71.04,213988.0,69.1136,69.1329,68.5917,68.6593,213988.0
2020-01-27 11:00:00,71.04,71.1,70.73,70.99,167066.0,68.6593,68.7173,68.3597,68.611,167066.0
2020-01-27 11:30:00,70.99,71.19,70.96,71.12,41754.0,68.611,68.8043,68.582,68.7367,41754.0
2020-01-27 12:00:00,71.1,71.38,71.0,71.35,47130.0,68.7173,68.988,68.6207,68.959,47130.0
2020-01-27 12:30:00,71.37,71.44,71.29,71.3,74254.0,68.9783,69.0459,68.901,68.9106,74254.0
2020-01-27 13:00:00,71.3,71.4,71.21,71.39,80736.0,68.9106,69.0073,68.8236,68.9976,80736.0
2020-01-27 13:30:00,71.37,71.46,71.29,71.36,107174.0,68.9783,69.0653,68.901,68.9686,107174.0
2020-01-27 14:00:00,71.37,71.41,71.24,71.41,125100.0,68.9783,69.0169,68.8526,69.0169,125100.0
2020-01-27 14:30:00,71.41,71.45,70.98,71.08,144334.0,69.0169,69.0556,68.6014,68.698,144334.0
2020-01-27 15:00:00,71.08,71.11,70.91,71.04,347094.0,68.698,68.727,68.5337,68.6593,347094.0
2020-01-27 15:30:00,71.01,71.01,70.82,70.86,340944.0,68.6304,68.6304,68.4467,68.4854,340944.0
2020-01-28 09:30:00,71.63,71.86,71.23,71.64,231030.0,69.2296,69.4519,68.843,69.2392,231030.0
2020-01-28 10:00:00,71.65,72.12,71.6,72.05,102320.0,69.2489,69.7032,69.2006,69.6355,102320.0
2020-01-28 10:30:00,72.0,72.29,72.0,72.26,231260.0,69.5872,69.8675,69.5872,69.8385,231260.0
2020-01-28 11:00:00,72.26,72.3,72.05,72.3,42236.0,69.8385,69.8771,69.6355,69.8771,42236.0
2020-01-28 11:30:00,72.27,72.4,72.26,72.4,39222.0,69.8481,69.9738,69.8385,69.9738,39222.0
2020-01-28 12:00:00,72.36,72.54,72.36,72.48,27438.0,69.9351,70.1091,69.9351,70.0511,27438.0
2020-01-28 12:30:00,72.45,72.5,72.41,72.41,22554.0,70.0221,70.0704,69.9834,69.9834,22554.0
2020-01-28 13:00:00,72.36,72.4,72.3,72.36,34524.0,69.9351,69.9738,69.8771,69.9351,34524.0
2020-01-28 13:30:00,72.36,72.45,72.3,72.45,32464.0,69.9351,70.0221,69.8771,70.0221,32464.0
2020-01-28 14:00:00,72.49,72.58,72.48,72.56,27950.0,70.0608,70.1477,70.0511,70.1284,27950.0
2020-01-28 14:30:00,72.56,72.69,72.56,72.66,60888.0,70.1284,70.2541,70.1284,70.2251,60888.0
2020-01-28 15:00:00,72.64,72.77,72.6,72.77,71746.0,70.2057,70.3314,70.1671,70.3314,71746.0
2020-01-28 15:30:00,72.78,72.79,72.56,72.6,198782.0,70.341,70.3507,70.1284,70.1671,198782.0
2020-01-29 09:30:00,72.33,72.54,71.96,71.98,101816.0,69.9061,70.1091,69.5485,69.5678,101816.0
2020-01-29 10:00:00,71.95,71.97,71.5,71.92,140016.0,69.5389,69.5582,69.1039,69.5099,140016.0
2020-01-29 10:30:00,71.94,71.95,71.75,71.75,112094.0,69.5292,69.5389,69.3456,69.3456,112094.0
2020-01-29 11:00:00,71.76,71.79,71.56,71.65,57182.0,69.3552,69.3842,69.1619,69.2489,57182.0
2020-01-29 11:30:00,71.64,71.67,71.41,71.66,64744.0,69.2392,69.2682,69.0169,69.2586,64744.0
2020-01-29 12:00:00,71.64,71.8,71.63,71.79,15444.0,69.2392,69.3939,69.2296,69.3842,15444.0
2020-01-29 12:30:00,71.83,71.92,71.73,71.83,42420.0,69.4229,69.5099,69.3262,69.4229,42420.0
2020-01-29 13:00:00,71.83,71.95,71.73,71.93,34968.0,69.4229,69.5389,69.3262,69.5195,34968.0
2020-01-29 13:30:00,71.95,71.95,71.77,71.82,48670.0,69.5389,69.5389,69.3649,69.4132,48670.0
2020-01-29 14:00:00,71.82,71.98,71.78,71.92,55010.0,69.4132,69.5678,69.3745,69.5099,55010.0
2020-01-29 14:30:00,71.92,71.99,71.83,71.83,23438.0,69.5099,69.5775,69.4229,69.4229,23438.0
2020-01-29 15:00:00,71.83,71.87,71.53,71.71,23934.0,69.4229,69.4615,69.1329,69.3069,23934.0
2020-01-29 15:30:00,71.7,71.76,71.52,71.52,107092.0,69.2972,69.3552,69.1233,69.1233,107092.0
2020-01-30 09:30:00,70.75,71.47,70.73,70.89,179164.0,68.3791,69.0749,68.3597,68.5144,179164.0
2020-01-30 10:00:00,70.86,71.15,70.6,70.65,110524.0,68.4854,68.7657,68.2341,68.2824,110524.0
2020-01-30 10:30:00,70.64,70.64,69.99,70.03,86176.0,68.2728,68.2728,67.6445,67.6832,86176.0
2020-01-30 11:00:00,70.09,70.67,70.09,70.66,129464.0,67.7412,68.3017,67.7412,68.2921,129464.0
2020-01-30 11:30:00,70.66,70.87,70.61,70.72,57630.0,68.2921,68.495,68.2438,68.3501,57630.0
2020-01-30 12:00:00,70.7,70.77,70.39,70.39,43600.0,68.3307,68.3984,68.0311,68.0311,43600.0
2020-01-30 12:30:00,70.39,70.43,70.15,70.26,86406.0,68.0311,68.0698,67.7992,67.9055,86406.0
2020-01-30 13:00:00,70.27,70.38,70.2,70.35,65744.0,67.9151,68.0215,67.8475,67.9925,65744.0
2020-01-30 13:30:00,70.33,70.42,70.3,70.33,36772.0,67.9731,68.0601,67.9441,67.9731,36772.0
2020-01-30 14:00:00,70.35,70.74,70.29,70.63,170046.0,67.9925,68.3694,67.9345,68.2631,170046.0
2020-01-30 14:30:00,70.6,70.97,70.46,70.72,181694.0,68.2341,68.5917,68.0988,68.3501,181694.0
2020-01-30 15:00:00,70.76,71.06,70.7,70.98,105232.0,68.3887,68.6787,68.3307,68.6014,105232.0
2020-01-30 15:30:00,70.96,71.39,70.9,71.36,163874.0,68.582,68.9976,68.524,68.9686,163874.0
2020-01-31 09:30:00,70.71,70.74,69.85,70.09,139852.0,68.3404,68.3694,67.5092,67.7412,139852.0
2020-01-31 10:00:00,70.04,70.04,69.36,69.36,355348.0,67.6929,67.6929,67.0356,67.0356,355348.0
2020-01-31 10:30:00,69.33,69.62,69.23,69.36,120752.0,67.0067,67.2869,66.91,67.0356,120752.0
2020-01-31 11:00:00,69.36,69.54,69.06,69.2,120922.0,67.0356,67.2096,66.7457,66.881,120922.0
2020-01-31 11:30:00,69.18,69.73,69.07,69.73,282202.0,66.8617,67.3932,66.7554,67.3932,282202.0
2020-01-31 12:00:00,69.7,69.7,69.31,69.48,157082.0,67.3643,67.3643,66.9873,67.1516,157082.0
2020-01-31 12:30:00,69.41,69.47,69.13,69.24,93866.0,67.084,67.142,66.8134,66.9197,93866.0
2020-01-31 13:00:00,69.36,69.39,69.16,69.33,173468.0,67.0356,67.0646,66.8423,67.0067,173468.0
2020-01-31 13:30:00,69.3,69.31,69.02,69.28,121598.0,66.9777,66.9873,66.707,66.9583,121598.0
2020-01-31 14:00:00,69.29,69.36,69.05,69.07,82528.0,66.968,67.0356,66.736,66.7554,82528.0
2020-01-31 14:30:00,69.07,69.28,69.03,69.03,88004.0,66.7554,66.9583,66.7167,66.7167,88004.0
2020-01-31 15:00:00,69.04,69.11,68.79,68.79,168438.0,66.7264,66.794,66.4847,66.4847,168438.0
2020-01-31 15:30:00,68.77,68.93,68.49,68.81,434150.0,66.4654,66.6201,66.1948,66.5041,434150.0
2020-02-03 09:30:00,69.01,69.54,69.0,69.39,346550.0,66.6974,67.2096,66.6877,67.0646,346550.0
2020-02-03 10:00:00,69.43,69.65,69.32,69.63,180188.0,67.1033,67.3159,66.997,67.2966,180188.0
2020-02-03 10:30:00,69.63,69.79,69.54,69.62,102464.0,67.2966,67.4512,67.2096,67.2869,102464.0
2020-02-03 11:00:00,69.63,69.79,69.59,69.63,77872.0,67.2966,67.4512,67.2579,67.2966,77872.0
2020-02-03 11:30:00,69.63,69.66,69.42,69.54,91332.0,67.2966,67.3256,67.0936,67.2096,91332.0
2020-02-03 12:00:00,69.53,69.69,69.42,69.67,90310.0,67.1999,67.3546,67.0936,67.3353,90310.0
2020-02-03 12:30:00,69.64,69.76,69.58,69.76,27382.0,67.3063,67.4222,67.2483,67.4222,27382.0
2020-02-03 13:00:00,69.76,69.81,69.61,69.61,41116.0,67.4222,67.4706,67.2773,67.2773,41116.0
2020-02-03 13:30:00,69.61,69.75,69.6,69.75,45520.0,67.2773,67.4126,67.2676,67.4126,45520.0
2020-02-03 14:00:00,69.74,69.74,69.56,69.6,27264.0,67.4029,67.4029,67.2289,67.2676,27264.0
2020-02-03 14:30:00,69.61,69.76,69.58,69.7,41854.0,67.2773,67.4222,67.2483,67.3643,41854.0
2020-02-03 15:00:00,69.71,69.8,69.66,69.77,54114.0,67.3739,67.4609,67.3256,67.4319,54114.0
2020-02-03 15:30:00,69.78,69.82,69.58,69.7,206080.0,67.4416,67.4802,67.2483,67.3643,206080.0
2020-02-04 09:30:00,71.72,71.92,71.27,71.58,392324.0,69.3166,69.5099,68.8816,69.1812,392324.0
2020-02-04 10:00:00,71.61,71.61,71.24,71.48,324114.0,69.2102,69.2102,68.8526,69.0846,324114.0
2020-02-04 10:30:00,71.47,71.65,71.42,71.56,115694.0,69.0749,69.2489,69.0266,69.1619,115694.0
2020-02-04 11:00:00,71.56,71.77,71.46,71.75,125728.0,69.1619,69.3649,69.0653,69.3456,125728.0
2020-02-04 11:30:00,71.77,71.99,71.74,71.94,182314.0,69.3649,69.5775,69.3359,69.5292,182314.0
2020-02-04 12:00:00,71.95,72.03,71.89,71.99,367580.0,69.5389,69.6162,69.4809,69.5775,367580.0
2020-02-04 12:30:00,71.99,72.0,71.85,71.86,70100.0,69.5775,69.5872,69.4422,69.4519,70100.0
2020-02-04 13:00:00,71.88,71.88,71.8,71.83,52842.0,69.4712,69.4712,69.3939,69.4229,52842.0
2020-02-04 13:30:00,71.83,71.92,71.82,71.89,54202.0,69.4229,69.5099,69.4132,69.4809,54202.0
2020-02-04 14:00:00,71.89,71.92,71.81,71.83,70528.0,69.4809,69.5099,69.4035,69.4229,70528.0
2020-02-04 14:30:00,71.83,71.95,71.81,71.9,82180.0,69.4229,69.5389,69.4035,69.4905,82180.0
2020-02-04 15:00:00,71.89,71.96,71.86,71.94,97942.0,69.4809,69.5485,69.4519,69.5292,97942.0
2020-02-04 15:30:00,71.94,71.98,71.84,71.97,170766.0,69.5292,69.5678,69.4325,69.5582,170766.0
2020-02-05 09:30:00,73.25,73.55,72.72,72.89,226174.0,70.7953,71.0852,70.283,70.4473,226174.0
2020-02-05 10:00:00,72.95,73.02,72.54,72.62,153832.0,70.5053,70.573,70.1091,70.1864,153832.0
2020-02-05 10:30:00,72.53,72.84,72.48,72.8,116636.0,70.0994,70.399,70.0511,70.3604,116636.0
2020-02-05 11:00:00,72.79,72.85,72.73,72.84,60500.0,70.3507,70.4087,70.2927,70.399,60500.0
2020-02-05 11:30:00,72.84,72.92,72.61,72.89,120358.0,70.399,70.4763,70.1767,70.4473,120358.0
2020-02-05 12:00:00,72.88,73.2,72.86,73.15,128308.0,70.4377,70.747,70.4184,70.6986,128308.0
2020-02-05 12:30:00,73.14,73.23,73.11,73.17,120926.0,70.689,70.776,70.66,70.718,120926.0
2020-02-05 13:00:00,73.15,73.17,73.03,73.11,40814.0,70.6986,70.718,70.5827,70.66,40814.0
2020-02-05 13:30:00,73.11,73.14,72.98,73.0,54712.0,70.66,70.689,70.5343,70.5537,54712.0
2020-02-05 14:00:00,73.0,73.03,72.83,73.01,107594.0,70.5537,70.5827,70.3894,70.5633,107594.0
2020-02-05 14:30:00,73.0,73.3,72.98,73.29,197092.0,70.5537,70.8436,70.5343,70.8339,197092.0
2020-02-05 15:00:00,73.3,73.46,73.28,73.31,205782.0,70.8436,70.9982,70.8243,70.8533,205782.0
2020-02-05 15:30:00,73.31,73.39,73.21,73.38,515728.0,70.8533,70.9306,70.7566,70.9209,515728.0
2020-02-06 09:30:00,73.49,73.49,72.6,72.99,201096.0,71.0272,71.0272,70.1671,70.544,201096.0
2020-02-06 10:00:00,73.1,73.16,72.82,72.88,163602.0,70.6503,70.7083,70.3797,70.4377,163602.0
2020-02-06 10:30:00,72.89,73.1,72.84,72.97,93152.0,70.4473,70.6503,70.399,70.5247,93152.0
2020-02-06 11:00:00,72.92,73.3,72.92,73.26,42316.0,70.4763,70.8436,70.4763,70.805,42316.0
2020-02-06 11:30:00,73.3,73.33,73.23,73.24,24264.0,70.8436,70.8726,70.776,70.7856,24264.0
2020-02-06 12:00:00,73.24,73.47,73.24,73.47,21902.0,70.7856,71.0079,70.7856,71.0079,21902.0
2020-02-06 12:30:00,73.47,73.51,73.4,73.42,17630.0,71.0079,71.0466,70.9403,70.9596,17630.0
2020-02-06 13:00:00,73.44,73.47,73.33,73.33,8280.0,70.9789,71.0079,70.8726,70.8726,8280.0
2020-02-06 13:30:00,73.33,73.4,73.27,73.39,24114.0,70.8726,70.9403,70.8146,70.9306,24114.0
2020-02-06 14:00:00,73.38,73.39,73.24,73.32,29022.0,70.9209,70.9306,70.7856,70.8629,29022.0
2020-02-06 14:30:00,73.33,73.41,73.32,73.36,31208.0,70.8726,70.9499,70.8629,70.9016,31208.0
2020-02-06 15:00:00,73.31,73.36,73.27,73.31,48904.0,70.8533,70.9016,70.8146,70.8533,48904.0
2020-02-06 15:30:00,73.32,73.48,73.31,73.47,79308.0,70.8629,71.0176,70.8533,71.0079,79308.0
2020-02-07 09:30:00,72.73,72.78,72.25,72.3,217274.0,70.2927,70.341,69.8288,69.8771,217274.0
2020-02-07 10:00:00,72.31,72.33,72.14,72.3,205196.0,69.8868,69.9061,69.7225,69.8771,205196.0
2020-02-07 10:30:00,72.3,72.57,72.28,72.43,119846.0,69.8771,70.1381,69.8578,70.0028,119846.0
2020-02-07 11:00:00,72.39,72.51,72.3,72.5,34022.0,69.9641,70.0801,69.8771,70.0704,34022.0
2020-02-07 11:30:00,72.48,72.61,72.3,72.38,81492.0,70.0511,70.1767,69.8771,69.9544,81492.0
2020-02-07 12:00:00,72.39,72.44,72.34,72.42,49780.0,69.9641,70.0124,69.9158,69.9931,49780.0
2020-02-07 12:30:00,72.4,72.42,72.33,72.39,42444.0,69.9738,69.9931,69.9061,69.9641,42444.0
2020-02-07 13:00:00,72.4,72.4,72.27,72.3,58686.0,69.9738,69.9738,69.8481,69.8771,58686.0
2020-02-07 13:30:00,72.3,72.42,72.08,72.11,127552.0,69.8771,69.9931,69.6645,69.6935,127552.0
2020-02-07 14:00:00,72.1,72.1,71.91,72.0,130074.0,69.6838,69.6838,69.5002,69.5872,130074.0
2020-02-07 14:30:00,72.02,72.11,71.91,72.03,85898.0,69.6065,69.6935,69.5002,69.6162,85898.0
2020-02-07 15:00:00,72.04,72.08,71.88,71.92,163838.0,69.6258,69.6645,69.4712,69.5099,163838.0
2020-02-07 15:30:00,71.91,71.98,71.74,71.79,466036.0,69.5002,69.5678,69.3359,69.3842,466036.0
2020-02-10 09:30:00,71.3,72.03,71.28,72.0,417014.0,68.9106,69.6162,68.8913,69.5872,417014.0
2020-02-10 10:00:00,72.01,72.07,71.89,71.96,69072.0,69.5968,69.6548,69.4809,69.5485,69072.0
2020-02-10 10:30:00,71.96,72.14,71.94,71.98,60996.0,69.5485,69.7225,69.5292,69.5678,60996.0
2020-02-10 11:00:00,71.98,72.17,71.97,72.16,77136.0,69.5678,69.7515,69.5582,69.7418,77136.0
2020-02-10 11:30:00,72.17,72.37,72.15,72.37,115476.0,69.7515,69.9448,69.7321,69.9448,115476.0
2020-02-10 12:00:00,72.36,72.36,72.23,72.24,52140.0,69.9351,69.9351,69.8095,69.8191,52140.0
2020-02-10 12:30:00,72.24,72.27,72.13,72.24,52618.0,69.8191,69.8481,69.7128,69.8191,52618.0
2020-02-10 13:00:00,72.24,72.33,72.24,72.31,33878.0,69.8191,69.9061,69.8191,69.8868,33878.0
2020-02-10 13:30:00,72.31,72.34,72.25,72.26,68100.0,69.8868,69.9158,69.8288,69.8385,68100.0
2020-02-10 14:00:00,72.25,72.39,72.23,72.38,53560.0,69.8288,69.9641,69.8095,69.9544,53560.0
2020-02-10 14:30:00,72.38,72.56,72.38,72.55,45882.0,69.9544,70.1284,69.9544,70.1187,45882.0
2020-02-10 15:00:00,72.56,72.76,72.56,72.75,111796.0,70.1284,70.3217,70.1284,70.312,111796.0
2020-02-10 15:30:00,72.76,72.91,72.7,72.91,206718.0,70.3217,70.4667,70.2637,70.4667,206718.0
2020-02-11 09:30:00,73.58,74.46,73.58,74.32,482562.0,71.1142,71.9647,71.1142,71.8294,482562.0
2020-02-11 10:00:00,74.32,74.74,74.32,74.55,232266.0,71.8294,72.2354,71.8294,72.0517,232266.0
2020-02-11 10:30:00,74.57,74.73,74.56,74.64,55472.0,72.0711,72.2257,72.0614,72.1387,55472.0
2020-02-11 11:00:00,74.64,74.74,74.58,74.63,103050.0,72.1387,72.2354,72.0807,72.129,103050.0
2020-02-11 11:30:00,74.63,74.63,74.34,74.44,96116.0,72.129,72.129,71.8488,71.9454,96116.0
2020-02-11 12:00:00,74.45,74.67,74.41,74.56,91594.0,71.9551,72.1677,71.9164,72.0614,91594.0
2020-02-11 12:30:00,74.56,74.67,74.52,74.67,53104.0,72.0614,72.1677,72.0227,72.1677,53104.0
2020-02-11 13:00:00,74.67,74.75,74.64,74.72,65902.0,72.1677,72.245,72.1387,72.216,65902.0
2020-02-11 13:30:00,74.72,74.74,74.25,74.39,146418.0,72.216,72.2354,71.7618,71.8971,146418.0
2020-02-11 14:00:00,74.39,74.39,74.14,74.29,95036.0,71.8971,71.8971,71.6555,71.8004,95036.0
2020-02-11 14:30:00,74.31,74.53,74.29,74.37,87006.0,71.8198,72.0324,71.8004,71.8778,87006.0
2020-02-11 15:00:00,74.39,74.46,74.01,74.18,190466.0,71.8971,71.9647,71.5298,71.6941,190466.0
2020-02-11 15:30:00,74.19,74.51,74.18,74.44,332324.0,71.7038,72.0131,71.6941,71.9454,332324.0
2020-02-12 09:30:00,75.33,75.5,75.24,75.43,222466.0,72.8056,72.9699,72.7186,72.9022,222466.0
2020-02-12 10:00:00,75.49,75.57,75.22,75.28,107764.0,72.9602,73.0375,72.6993,72.7573,107764.0
2020-02-12 10:30:00,75.26,75.36,75.2,75.24,54724.0,72.7379,72.8346,72.6799,72.7186,54724.0
2020-02-12 11:00:00,75.25,75.47,75.24,75.44,76980.0,72.7283,72.9409,72.7186,72.9119,76980.0
2020-02-12 11:30:00,75.38,75.41,75.26,75.3,52800.0,72.8539,72.8829,72.7379,72.7766,52800.0
2020-02-12 12:00:00,75.3,75.41,75.18,75.33,56408.0,72.7766,72.8829,72.6606,72.8056,56408.0
2020-02-12 12:30:00,75.34,75.48,75.33,75.44,101588.0,72.8152,72.9506,72.8056,72.9119,101588.0
2020-02-12 13:00:00,75.42,75.47,75.37,75.42,32848.0,72.8926,72.9409,72.8442,72.8926,32848.0
2020-02-12 13:30:00,75.42,75.5,75.33,75.38,46158.0,72.8926,72.9699,72.8056,72.8539,46158.0
2020-02-12 14:00:00,75.37,75.43,75.36,75.42,38474.0,72.8442,72.9022,72.8346,72.8926,38474.0
2020-02-12 14:30:00,75.42,75.5,75.39,75.42,67066.0,72.8926,72.9699,72.8636,72.8926,67066.0
2020-02-12 15:00:00,75.44,75.51,75.36,75.45,153220.0,72.9119,72.9795,72.8346,72.9216,153220.0
2020-02-12 15:30:00,75.45,75.58,75.4,75.5,317982.0,72.9216,73.0472,72.8732,72.9699,317982.0
2020-02-13 09:30:00,74.98,75.31,74.88,75.09,233910.0,72.4673,72.7863,72.3707,72.5736,233910.0
2020-02-13 10:00:00,75.1,75.5,74.95,75.5,97410.0,72.5833,72.9699,72.4383,72.9699,97410.0
2020-02-13 10:30:00,75.49,75.81,75.39,75.8,119684.0,72.9602,73.2695,72.8636,73.2598,119684.0
2020-02-13 11:00:00,75.79,76.0,75.76,75.98,94066.0,73.2502,73.4531,73.2212,73.4338,94066.0
2020-02-13 11:30:00,75.99,76.16,75.96,76.02,55382.0,73.4435,73.6078,73.4145,73.4725,55382.0
2020-02-13 12:00:00,76.02,76.15,76.01,76.01,32260.0,73.4725,73.5981,73.4628,73.4628,32260.0
2020-02-13 12:30:00,76.02,76.03,75.52,75.52,91508.0,73.4725,73.4821,72.9892,72.9892,91508.0
2020-02-13 13:00:00,75.51,75.64,75.46,75.64,101562.0,72.9795,73.1052,72.9312,73.1052,101562.0
2020-02-13 13:30:00,75.62,75.84,75.57,75.8,42480.0,73.0859,73.2985,73.0375,73.2598,42480.0
2020-02-13 14:00:00,75.79,75.82,75.63,75.74,64214.0,73.2502,73.2792,73.0955,73.2018,64214.0
2020-02-13 14:30:00,75.76,75.83,75.72,75.79,49512.0,73.2212,73.2888,73.1825,73.2502,49512.0
2020-02-13 15:00:00,75.78,75.82,75.49,75.58,46588.0,73.2405,73.2792,72.9602,73.0472,46588.0
2020-02-13 15:30:00,75.58,75.7,75.46,75.66,177318.0,73.0472,73.1632,72.9312,73.1245,177318.0
2020-02-14 09:30:00,76.02,76.3,75.64,75.83,120998.0,73.4725,73.7431,73.1052,73.2888,120998.0
2020-02-14 10:00:00,75.86,75.94,75.5,75.61,79954.0,73.3178,73.3951,72.9699,73.0762,79954.0
2020-02-14 10:30:00,75.61,75.83,75.58,75.83,209084.0,73.0762,73.2888,73.0472,73.2888,209084.0
2020-02-14 11:00:00,75.82,75.83,75.7,75.7,31976.0,73.2792,73.2888,73.1632,73.1632,31976.0
2020-02-14 11:30:00,75.71,75.74,75.5,75.53,160880.0,73.1728,73.2018,72.9699,72.9989,160880.0
2020-02-14 12:00:00,75.56,75.59,75.32,75.45,36712.0,73.0279,73.0569,72.7959,72.9216,36712.0
2020-02-14 12:30:00,75.51,75.51,75.25,75.34,50780.0,72.9795,72.9795,72.7283,72.8152,50780.0
2020-02-14 13:00:00,75.33,75.35,75.17,75.22,78548.0,72.8056,72.8249,72.6509,72.6993,78548.0
2020-02-14 13:30:00,75.21,75.29,75.0,75.02,150036.0,72.6896,72.7669,72.4866,72.506,150036.0
2020-02-14 14:00:00,75.01,75.14,74.9,75.07,126390.0,72.4963,72.6219,72.39,72.5543,126390.0
2020-02-14 14:30:00,75.06,75.24,75.03,75.14,83430.0,72.5446,72.7186,72.5156,72.6219,83430.0
2020-02-14 15:00:00,75.15,75.15,74.96,75.04,183118.0,72.6316,72.6316,72.448,72.5253,183118.0
2020-02-14 15:30:00,75.03,75.34,75.02,75.33,153018.0,72.5156,72.8152,72.506,72.8056,153018.0
2020-02-18 09:30:00,73.75,74.14,73.57,73.96,761702.0,71.2785,71.6555,71.1046,71.4815,761702.0
2020-02-18 10:00:00,73.97,74.13,73.81,73.87,262626.0,71.4912,71.6458,71.3365,71.3945,262626.0
2020-02-18 10:30:00,73.85,74.29,73.85,74.21,106478.0,71.3752,71.8004,71.3752,71.7231,106478.0
2020-02-18 11:00:00,74.23,74.26,73.83,73.86,85100.0,71.7424,71.7714,71.3558,71.3848,85100.0
2020-02-18 11:30:00,73.85,73.99,73.75,73.77,125540.0,71.3752,71.5105,71.2785,71.2979,125540.0
2020-02-18 12:00:00,73.75,73.94,73.74,73.93,157880.0,71.2785,71.4622,71.2689,71.4525,157880.0
2020-02-18 12:30:00,73.94,74.17,73.94,74.17,226282.0,71.4622,71.6845,71.4622,71.6845,226282.0
2020-02-18 13:00:00,74.17,74.33,74.14,74.21,300712.0,71.6845,71.8391,71.6555,71.7231,300712.0
2020-02-18 13:30:00,74.19,74.22,73.95,73.98,71430.0,71.7038,71.7328,71.4718,71.5008,71430.0
2020-02-18 14:00:00,74.0,74.19,73.85,74.19,68054.0,71.5202,71.7038,71.3752,71.7038,68054.0
2020-02-18 14:30:00,74.17,74.23,74.11,74.14,25772.0,71.6845,71.7424,71.6265,71.6555,25772.0
2020-02-18 15:00:00,74.16,74.22,74.07,74.07,71812.0,71.6748,71.7328,71.5878,71.5878,71812.0
2020-02-18 15:30:00,74.08,74.23,74.03,74.2,134232.0,71.5975,71.7424,71.5491,71.7134,134232.0
2020-02-19 09:30:00,75.37,75.97,75.26,75.84,387506.0,72.8442,73.4241,72.7379,73.2985,387506.0
2020-02-19 10:00:00,75.85,75.89,75.66,75.79,206604.0,73.3082,73.3468,73.1245,73.2502,206604.0
2020-02-19 10:30:00,75.86,75.89,75.74,75.79,31364.0,73.3178,73.3468,73.2018,73.2502,31364.0
2020-02-19 11:00:00,75.78,75.99,75.75,75.99,62458.0,73.2405,73.4435,73.2115,73.4435,62458.0
2020-02-19 11:30:00,75.99,76.19,75.98,76.07,58310.0,73.4435,73.6368,73.4338,73.5208,58310.0
2020-02-19 12:00:00,76.05,76.17,76.03,76.1,31976.0,73.5015,73.6174,73.4821,73.5498,31976.0
2020-02-19 12:30:00,76.1,76.26,76.1,76.13,143260.0,73.5498,73.7044,73.5498,73.5788,143260.0
2020-02-19 13:00:00,76.08,76.09,75.94,75.97,29374.0,73.5304,73.5401,73.3951,73.4241,29374.0
2020-02-19 13:30:00,75.97,76.06,75.91,75.92,32898.0,73.4241,73.5111,73.3661,73.3758,32898.0
2020-02-19 14:00:00,75.92,76.07,75.88,76.01,77538.0,73.3758,73.5208,73.3372,73.4628,77538.0
2020-02-19 14:30:00,76.04,76.16,76.04,76.1,42730.0,73.4918,73.6078,73.4918,73.5498,42730.0
2020-02-19 15:00:00,76.11,76.15,76.02,76.07,62348.0,73.5594,73.5981,73.4725,73.5208,62348.0
2020-02-19 15:30:00,76.06,76.19,76.0,76.14,143680.0,73.5111,73.6368,73.4531,73.5884,143680.0
2020-02-20 09:30:00,75.76,75.88,75.41,75.69,61326.0,73.2212,73.3372,72.8829,73.1535,61326.0
2020-02-20 10:00:00,75.69,75.9,75.51,75.53,51296.0,73.1535,73.3565,72.9795,72.9989,51296.0
2020-02-20 10:30:00,75.53,75.77,75.49,75.49,52912.0,72.9989,73.2308,72.9602,72.9602,52912.0
2020-02-20 11:00:00,75.51,75.51,74.7,74.7,183544.0,72.9795,72.9795,72.1967,72.1967,183544.0
2020-02-20 11:30:00,74.6,74.73,73.79,74.45,472078.0,72.1,72.2257,71.3172,71.9551,472078.0
2020-02-20 12:00:00,74.42,74.49,74.11,74.21,134746.0,71.9261,71.9937,71.6265,71.7231,134746.0
2020-02-20 12:30:00,74.22,74.57,74.17,74.56,67688.0,71.7328,72.0711,71.6845,72.0614,67688.0
2020-02-20 13:00:00,74.53,74.85,74.46,74.71,64544.0,72.0324,72.3417,71.9647,72.2064,64544.0
2020-02-20 13:30:00,74.75,74.8,74.5,74.61,16204.0,72.245,72.2933,72.0034,72.1097,16204.0
2020-02-20 14:00:00,74.63,74.97,74.63,74.83,100620.0,72.129,72.4576,72.129,72.3223,100620.0
2020-02-20 14:30:00,74.83,75.04,74.83,74.92,59796.0,72.3223,72.5253,72.3223,72.4093,59796.0
2020-02-20 15:00:00,74.92,74.92,74.71,74.86,44716.0,72.4093,72.4093,72.2064,72.3513,44716.0
2020-02-20 15:30:00,74.88,74.97,74.77,74.92,132094.0,72.3707,72.4576,72.2643,72.4093,132094.0
2020-02-21 09:30:00,74.43,74.47,72.92,73.22,401382.0,71.9357,71.9744,70.4763,70.7663,401382.0
2020-02-21 10:00:00,73.19,73.5,73.03,73.33,211260.0,70.7373,71.0369,70.5827,70.8726,211260.0
2020-02-21 10:30:00,73.31,73.46,72.9,73.36,461900.0,70.8533,70.9982,70.457,70.9016,461900.0
2020-02-21 11:00:00,73.38,73.48,73.23,73.46,88422.0,70.9209,71.0176,70.776,70.9982,88422.0
2020-02-21 11:30:00,73.5,73.58,73.4,73.48,100420.0,71.0369,71.1142,70.9403,71.0176,100420.0
2020-02-21 12:00:00,73.49,73.63,73.34,73.35,83424.0,71.0272,71.1626,70.8823,70.8919,83424.0
2020-02-21 12:30:00,73.34,73.35,72.97,73.03,135278.0,70.8823,70.8919,70.5247,70.5827,135278.0
2020-02-21 13:00:00,73.02,73.19,72.8,72.92,141734.0,70.573,70.7373,70.3604,70.4763,141734.0
2020-02-21 13:30:00,72.89,72.92,72.5,72.67,139922.0,70.4473,70.4763,70.0704,70.2347,139922.0
2020-02-21 14:00:00,72.69,72.82,72.49,72.67,189236.0,70.2541,70.3797,70.0608,70.2347,189236.0
2020-02-21 14:30:00,72.7,72.83,72.63,72.75,122176.0,70.2637,70.3894,70.1961,70.312,122176.0
2020-02-21 15:00:00,72.75,72.78,72.55,72.64,130254.0,70.312,70.341,70.1187,70.2057,130254.0
2020-02-21 15:30:00,72.66,72.97,72.55,72.77,563284.0,70.2251,70.5247,70.1187,70.3314,563284.0
2020-02-24 09:30:00,69.38,70.16,68.77,69.93,699950.0,67.055,67.8088,66.4654,67.5865,699950.0
2020-02-24 10:00:00,69.91,70.36,69.73,69.74,417416.0,67.5672,68.0021,67.3932,67.4029,417416.0
2020-02-24 10:30:00,69.73,70.12,69.49,70.02,440218.0,67.3932,67.7702,67.1613,67.6735,440218.0
2020-02-24 11:00:00,69.99,70.08,69.76,70.0,217020.0,67.6445,67.7315,67.4222,67.6542,217020.0
2020-02-24 11:30:00,69.99,70.03,69.59,69.77,335522.0,67.6445,67.6832,67.2579,67.4319,335522.0
2020-02-24 12:00:00,69.72,69.72,69.44,69.57,142938.0,67.3836,67.3836,67.113,67.2386,142938.0
2020-02-24 12:30:00,69.6,69.78,69.42,69.53,116498.0,67.2676,67.4416,67.0936,67.1999,116498.0
2020-02-24 13:00:00,69.49,69.58,69.22,69.58,181016.0,67.1613,67.2483,66.9003,67.2483,181016.0
2020-02-24 13:30:00,69.54,69.65,69.42,69.63,134382.0,67.2096,67.3159,67.0936,67.2966,134382.0
2020-02-24 14:00:00,69.6,69.84,69.33,69.81,190904.0,67.2676,67.4996,67.0067,67.4706,190904.0
2020-02-24 14:30:00,69.82,70.2,69.77,70.14,161726.0,67.4802,67.8475,67.4319,67.7895,161726.0
2020-02-24 15:00:00,70.14,70.35,69.88,69.97,300502.0,67.7895,67.9925,67.5382,67.6252,300502.0
2020-02-24 15:30:00,69.94,69.95,69.38,69.38,650784.0,67.5962,67.6059,67.055,67.055,650784.0
2020-02-25 09:30:00,70.24,70.47,69.3,69.57,613234.0,67.8862,68.1084,66.9777,67.2386,613234.0
2020-02-25 10:00:00,69.59,69.74,68.66,68.81,305596.0,67.2579,67.4029,66.3591,66.5041,305596.0
2020-02-25 10:30:00,68.84,69.0,68.19,68.72,687026.0,66.5331,66.6877,65.9049,66.4171,687026.0
2020-02-25 11:00:00,68.7,68.83,68.0,68.38,551622.0,66.3978,66.5234,65.7212,66.0885,551622.0
2020-02-25 11:30:00,68.37,68.74,68.2,68.64,218808.0,66.0788,66.4364,65.9145,66.3398,218808.0
2020-02-25 12:00:00,68.69,68.73,68.28,68.45,126222.0,66.3881,66.4268,65.9918,66.1561,126222.0
2020-02-25 12:30:00,68.42,68.63,68.15,68.23,143906.0,66.1271,66.3301,65.8662,65.9435,143906.0
2020-02-25 13:00:00,68.16,68.42,67.94,68.1,250316.0,65.8759,66.1271,65.6632,65.8179,250316.0
2020-02-25 13:30:00,68.11,68.17,67.69,67.69,305246.0,65.8275,65.8855,65.4216,65.4216,305246.0
2020-02-25 14:00:00,67.71,67.75,67.16,67.21,542808.0,65.4409,65.4796,64.9094,64.9577,542808.0
2020-02-25 14:30:00,67.25,67.96,67.11,67.79,567490.0,64.9964,65.6826,64.861,65.5183,567490.0
2020-02-25 15:00:00,67.88,68.24,67.48,67.61,368936.0,65.6052,65.9532,65.2186,65.3443,368936.0
2020-02-25 15:30:00,67.58,67.83,67.26,67.47,566988.0,65.3153,65.5569,65.006,65.209,566988.0
2020-02-26 09:30:00,67.99,69.05,67.98,68.67,752326.0,65.7116,66.736,65.7019,66.3688,752326.0
2020-02-26 10:00:00,68.67,69.07,68.35,68.82,370780.0,66.3688,66.7554,66.0595,66.5137,370780.0
2020-02-26 10:30:00,68.84,69.11,68.78,68.82,305850.0,66.5331,66.794,66.4751,66.5137,305850.0
2020-02-26 11:00:00,68.8,68.98,68.44,68.88,236232.0,66.4944,66.6684,66.1465,66.5717,236232.0
2020-02-26 11:30:00,68.88,68.88,68.24,68.31,148698.0,66.5717,66.5717,65.9532,66.0208,148698.0
2020-02-26 12:00:00,68.28,68.36,67.62,68.06,420708.0,65.9918,66.0692,65.354,65.7792,420708.0
2020-02-26 12:30:00,68.08,68.36,68.06,68.24,264312.0,65.7985,66.0692,65.7792,65.9532,264312.0
2020-02-26 13:00:00,68.21,68.29,67.98,68.19,90194.0,65.9242,66.0015,65.7019,65.9049,90194.0
2020-02-26 13:30:00,68.17,68.17,67.3,67.55,501074.0,65.8855,65.8855,65.0447,65.2863,501074.0
2020-02-26 14:00:00,67.51,67.99,67.45,67.73,190308.0,65.2476,65.7116,65.1897,65.4603,190308.0
2020-02-26 14:30:00,67.71,67.97,67.58,67.63,149320.0,65.4409,65.6922,65.3153,65.3636,149320.0
2020-02-26 15:00:00,67.66,68.13,67.63,67.86,240788.0,65.3926,65.8469,65.3636,65.5859,240788.0
2020-02-26 15:30:00,67.85,67.98,67.72,67.8,330928.0,65.5762,65.7019,65.4506,65.5279,330928.0
2020-02-27 09:30:00,65.78,66.38,65.42,65.73,582886.0,63.5756,64.1555,63.2277,63.5273,582886.0
2020-02-27 10:00:00,65.71,65.97,64.82,64.92,625308.0,63.508,63.7592,62.6478,62.7444,625308.0
2020-02-27 10:30:00,64.97,65.75,64.56,65.75,418396.0,62.7928,63.5466,62.3965,63.5466,418396.0
2020-02-27 11:00:00,65.76,66.39,65.6,65.68,485754.0,63.5563,64.1652,63.4016,63.479,485754.0
2020-02-27 11:30:00,65.66,66.24,65.41,66.17,390156.0,63.4596,64.0202,63.218,63.9525,390156.0
2020-02-27 12:00:00,66.14,66.58,65.98,66.42,378606.0,63.9236,64.3488,63.7689,64.1942,378606.0
2020-02-27 12:30:00,66.39,67.02,66.36,66.6,212668.0,64.1652,64.7741,64.1362,64.3681,212668.0
2020-02-27 13:00:00,66.56,67.02,66.42,66.42,326516.0,64.3295,64.7741,64.1942,64.1942,326516.0
2020-02-27 13:30:00,66.41,66.6,65.86,66.08,507860.0,64.1845,64.3681,63.6529,63.8656,507860.0
2020-02-27 14:00:00,66.06,66.36,65.8,66.31,315418.0,63.8462,64.1362,63.5949,64.0879,315418.0
2020-02-27 14:30:00,66.29,66.29,65.77,65.81,102234.0,64.0685,64.0685,63.566,63.6046,102234.0
2020-02-27 15:00:00,65.73,66.1,65.53,65.53,236506.0,63.5273,63.8849,63.334,63.334,236506.0
2020-02-27 15:30:00,65.52,65.71,64.69,64.69,619034.0,63.3243,63.508,62.5221,62.5221,619034.0
2020-02-28 09:30:00,62.3,63.7,62.23,63.0,731330.0,60.2122,61.5653,60.1446,60.8888,731330.0
2020-02-28 10:00:00,62.98,63.83,62.62,63.13,531460.0,60.8694,61.691,60.5215,61.0144,531460.0
2020-02-28 10:30:00,63.12,64.42,63.08,64.38,454032.0,61.0048,62.2612,60.9661,62.2225,454032.0
2020-02-28 11:00:00,64.38,64.82,63.77,64.82,480762.0,62.2225,62.6478,61.633,62.6478,480762.0
2020-02-28 11:30:00,64.86,66.32,64.76,65.31,518246.0,62.6864,64.0975,62.5898,63.1214,518246.0
2020-02-28 12:00:00,65.32,65.36,64.69,65.33,128052.0,63.131,63.1697,62.5221,63.1407,128052.0
2020-02-28 12:30:00,65.39,65.64,64.89,65.55,241642.0,63.1987,63.4403,62.7154,63.3533,241642.0
2020-02-28 13:00:00,65.46,65.67,64.88,64.89,89350.0,63.2663,63.4693,62.7058,62.7154,89350.0
2020-02-28 13:30:00,64.76,64.77,64.14,64.41,114612.0,62.5898,62.5995,61.9906,62.2515,114612.0
2020-02-28 14:00:00,64.42,64.92,64.05,64.61,73180.0,62.2612,62.7444,61.9036,62.4448,73180.0
2020-02-28 14:30:00,64.66,65.5,64.57,64.77,105910.0,62.4931,63.305,62.4062,62.5995,105910.0
2020-02-28 15:00:00,64.82,65.01,64.33,64.37,135108.0,62.6478,62.8314,62.1742,62.2129,135108.0
2020-02-28 15:30:00,64.38,66.02,64.14,66.0,416288.0,62.2225,63.8076,61.9906,63.7882,416288.0
2020-03-02 09:30:00,66.63,66.82,65.71,65.74,405544.0,64.3971,64.5808,63.508,63.537,405544.0
2020-03-02 10:00:00,65.81,65.81,65.07,65.34,260454.0,63.6046,63.6046,62.8894,63.1504,260454.0
2020-03-02 10:30:00,65.36,66.36,65.02,66.06,186108.0,63.1697,64.1362,62.8411,63.8462,186108.0
2020-03-02 11:00:00,66.05,66.89,65.95,66.69,281008.0,63.8366,64.6484,63.7399,64.4551,281008.0
2020-03-02 11:30:00,66.76,67.23,66.59,67.19,133766.0,64.5228,64.977,64.3585,64.9384,133766.0
2020-03-02 12:00:00,67.22,67.27,66.78,66.96,92324.0,64.9674,65.0157,64.5421,64.7161,92324.0
2020-03-02 12:30:00,66.91,67.44,66.91,67.33,79870.0,64.6677,65.18,64.6677,65.0737,79870.0
2020-03-02 13:00:00,67.33,67.41,66.71,66.79,76234.0,65.0737,65.151,64.4745,64.5518,76234.0
2020-03-02 13:30:00,66.82,67.08,66.64,66.92,49028.0,64.5808,64.8321,64.4068,64.6774,49028.0
2020-03-02 14:00:00,66.91,67.12,66.78,66.78,172604.0,64.6677,64.8707,64.5421,64.5421,172604.0
2020-03-02 14:30:00,66.82,66.83,66.23,66.45,99024.0,64.5808,64.5904,64.0105,64.2232,99024.0
2020-03-02 15:00:00,66.64,67.19,66.63,67.18,110262.0,64.4068,64.9384,64.3971,64.9287,110262.0
2020-03-02 15:30:00,67.2,68.28,67.1,68.28,326264.0,64.948,65.9918,64.8514,65.9918,326264.0
2020-03-03 09:30:00,68.53,68.53,67.42,67.76,344786.0,66.2335,66.2335,65.1607,65.4893,344786.0
2020-03-03 10:00:00,67.79,69.44,67.77,68.49,610680.0,65.5183,67.113,65.4989,66.1948,610680.0
2020-03-03 10:30:00,68.49,69.0,68.39,68.95,256576.0,66.1948,66.6877,66.0982,66.6394,256576.0
2020-03-03 11:00:00,68.94,68.96,67.14,67.16,308128.0,66.6297,66.649,64.89,64.9094,308128.0
2020-03-03 11:30:00,67.17,68.06,67.17,68.06,113202.0,64.919,65.7792,64.919,65.7792,113202.0
2020-03-03 12:00:00,67.97,68.34,67.75,67.75,45584.0,65.6922,66.0498,65.4796,65.4796,45584.0
2020-03-03 12:30:00,67.78,67.99,67.5,67.59,46536.0,65.5086,65.7116,65.238,65.325,46536.0
2020-03-03 13:00:00,67.39,67.44,66.56,66.75,106458.0,65.1317,65.18,64.3295,64.5131,106458.0
2020-03-03 13:30:00,66.71,66.91,66.0,66.05,129898.0,64.4745,64.6677,63.7882,63.8366,129898.0
2020-03-03 14:00:00,66.05,66.24,65.59,66.21,189386.0,63.8366,64.0202,63.392,63.9912,189386.0
2020-03-03 14:30:00,66.13,66.36,65.66,66.17,85758.0,63.9139,64.1362,63.4596,63.9525,85758.0
2020-03-03 15:00:00,66.25,66.8,66.11,66.75,81184.0,64.0299,64.5614,63.8946,64.5131,81184.0
2020-03-03 15:30:00,66.7,66.79,65.99,66.21,303392.0,64.4648,64.5518,63.7786,63.9912,303392.0
2020-03-04 09:30:00,67.19,67.58,66.63,66.79,733252.0,64.9384,65.3153,64.3971,64.5518,733252.0
2020-03-04 10:00:00,66.83,68.02,66.76,67.88,213614.0,64.5904,65.7406,64.5228,65.6052,213614.0
2020-03-04 10:30:00,67.92,67.92,67.28,67.29,61592.0,65.6439,65.6439,65.0253,65.035,61592.0
2020-03-04 11:00:00,67.37,67.55,67.2,67.52,44526.0,65.1123,65.2863,64.948,65.2573,44526.0
2020-03-04 11:30:00,67.6,67.65,67.25,67.56,60464.0,65.3346,65.3829,64.9964,65.296,60464.0
2020-03-04 12:00:00,67.54,68.04,67.54,68.02,51906.0,65.2766,65.7599,65.2766,65.7406,51906.0
2020-03-04 12:30:00,68.02,68.46,67.83,68.45,43840.0,65.7406,66.1658,65.5569,66.1561,43840.0
2020-03-04 13:00:00,68.48,68.77,68.43,68.67,144262.0,66.1851,66.4654,66.1368,66.3688,144262.0
2020-03-04 13:30:00,68.7,68.72,68.53,68.53,62794.0,66.3978,66.4171,66.2335,66.2335,62794.0
2020-03-04 14:00:00,68.58,68.76,68.31,68.69,39680.0,66.2818,66.4558,66.0208,66.3881,39680.0
2020-03-04 14:30:00,68.71,68.76,68.33,68.52,36902.0,66.4074,66.4558,66.0402,66.2238,36902.0
2020-03-04 15:00:00,68.52,68.92,68.52,68.92,84624.0,66.2238,66.6104,66.2238,66.6104,84624.0
2020-03-04 15:30:00,68.96,69.39,68.79,69.39,279896.0,66.649,67.0646,66.4847,67.0646,279896.0
2020-03-05 09:30:00,68.17,68.51,67.41,67.71,365606.0,65.8855,66.2141,65.151,65.4409,365606.0
2020-03-05 10:00:00,67.72,68.28,67.56,68.11,62090.0,65.4506,65.9918,65.296,65.8275,62090.0
2020-03-05 10:30:00,68.11,68.47,68.01,68.22,103762.0,65.8275,66.1755,65.7309,65.9338,103762.0
2020-03-05 11:00:00,68.19,68.86,68.13,68.77,200058.0,65.9049,66.5524,65.8469,66.4654,200058.0
2020-03-05 11:30:00,68.78,68.83,68.22,68.32,149710.0,66.4751,66.5234,65.9338,66.0305,149710.0
2020-03-05 12:00:00,68.33,68.37,67.85,68.01,132968.0,66.0402,66.0788,65.5762,65.7309,132968.0
2020-03-05 12:30:00,67.98,68.12,67.32,67.33,188530.0,65.7019,65.8372,65.064,65.0737,188530.0
2020-03-05 13:00:00,67.28,67.41,67.05,67.39,94916.0,65.0253,65.151,64.8031,65.1317,94916.0
2020-03-05 13:30:00,67.39,67.72,67.29,67.48,57568.0,65.1317,65.4506,65.035,65.2186,57568.0
2020-03-05 14:00:00,67.36,67.39,66.85,66.92,311806.0,65.1027,65.1317,64.6098,64.6774,311806.0
2020-03-05 14:30:00,66.95,67.32,66.95,67.19,121254.0,64.7064,65.064,64.7064,64.9384,121254.0
2020-03-05 15:00:00,67.17,67.17,66.65,66.81,132404.0,64.919,64.919,64.4165,64.5711,132404.0
2020-03-05 15:30:00,66.71,67.3,66.67,67.23,336220.0,64.4745,65.0447,64.4358,64.977,336220.0
2020-03-06 09:30:00,65.42,66.09,64.91,65.39,445364.0,63.2277,63.8752,62.7348,63.1987,445364.0
2020-03-06 10:00:00,65.38,66.1,65.11,66.09,203186.0,63.189,63.8849,62.9281,63.8752,203186.0
2020-03-06 10:30:00,66.19,66.35,65.83,66.03,166142.0,63.9719,64.1265,63.6239,63.8172,166142.0
2020-03-06 11:00:00,66.07,66.12,65.39,65.48,94676.0,63.8559,63.9042,63.1987,63.2857,94676.0
2020-03-06 11:30:00,65.58,65.72,65.09,65.19,98414.0,63.3823,63.5176,62.9087,63.0054,98414.0
2020-03-06 12:00:00,65.2,65.25,65.0,65.04,78974.0,63.0151,63.0634,62.8218,62.8604,78974.0
2020-03-06 12:30:00,65.06,65.63,65.03,65.28,63756.0,62.8797,63.4306,62.8507,63.0924,63756.0
2020-03-06 13:00:00,65.29,65.58,65.21,65.34,51512.0,63.102,63.3823,63.0247,63.1504,51512.0
2020-03-06 13:30:00,65.35,65.44,64.92,64.96,148180.0,63.16,63.247,62.7444,62.7831,148180.0
2020-03-06 14:00:00,64.9,65.04,64.74,64.88,102650.0,62.7251,62.8604,62.5705,62.7058,102650.0
2020-03-06 14:30:00,64.85,64.94,64.52,64.58,305596.0,62.6768,62.7638,62.3578,62.4158,305596.0
2020-03-06 15:00:00,64.61,65.01,64.33,64.78,394056.0,62.4448,62.8314,62.1742,62.6091,394056.0
2020-03-06 15:30:00,64.69,66.02,64.69,65.89,700004.0,62.5221,63.8076,62.5221,63.6819,700004.0
2020-03-09 09:30:00,60.33,62.85,60.33,62.66,278790.0,58.3083,60.7438,58.3083,60.5602,278790.0
2020-03-09 10:00:00,62.49,63.47,61.65,62.15,290828.0,60.3959,61.343,59.584,60.0673,290828.0
2020-03-09 10:30:00,62.23,62.49,61.68,61.88,144734.0,60.1446,60.3959,59.613,59.8063,144734.0
2020-03-09 11:00:00,61.8,62.47,61.6,62.27,77040.0,59.729,60.3765,59.5357,60.1832,77040.0
2020-03-09 11:30:00,62.18,63.25,62.09,63.16,149640.0,60.0963,61.1304,60.0093,61.0434,149640.0
2020-03-09 12:00:00,63.11,63.5,62.51,62.54,98308.0,60.9951,61.372,60.4152,60.4442,98308.0
2020-03-09 12:30:00,62.56,62.68,62.0,62.08,117658.0,60.4635,60.5795,59.9223,59.9996,117658.0
2020-03-09 13:00:00,62.1,62.31,61.8,61.81,55864.0,60.0189,60.2219,59.729,59.7387,55864.0
2020-03-09 13:30:00,61.81,61.81,60.85,60.94,190462.0,59.7387,59.7387,58.8108,58.8978,190462.0
2020-03-09 14:00:00,60.95,61.3,60.6,60.74,120772.0,58.9075,59.2457,58.5692,58.7045,120772.0
2020-03-09 14:30:00,60.72,61.35,60.5,61.17,195120.0,58.6852,59.2941,58.4726,59.1201,195120.0
2020-03-09 15:00:00,61.18,61.64,60.99,61.36,284306.0,59.1298,59.5744,58.9461,59.3037,284306.0
2020-03-09 15:30:00,61.38,61.7,60.4,60.4,536314.0,59.3231,59.6323,58.3759,58.3759,536314.0
2020-03-10 09:30:00,62.22,62.93,62.02,62.3,254832.0,60.1349,60.8211,59.9416,60.2122,254832.0
2020-03-10 10:00:00,62.3,62.87,62.19,62.52,73510.0,60.2122,60.7631,60.1059,60.4249,73510.0
2020-03-10 10:30:00,62.51,62.53,61.59,61.7,169624.0,60.4152,60.4345,59.526,59.6323,169624.0
2020-03-10 11:00:00,61.7,62.12,60.99,60.99,96078.0,59.6323,60.0383,58.9461,58.9461,96078.0
2020-03-10 11:30:00,60.99,61.48,60.62,61.13,125498.0,58.9461,59.4197,58.5885,59.0814,125498.0
2020-03-10 12:00:00,61.17,62.0,61.17,61.49,137354.0,59.1201,59.9223,59.1201,59.4294,137354.0
2020-03-10 12:30:00,61.44,61.77,61.24,61.62,60122.0,59.3811,59.7,59.1878,59.555,60122.0
2020-03-10 13:00:00,61.63,62.02,61.36,61.91,82530.0,59.5647,59.9416,59.3037,59.8353,82530.0
2020-03-10 13:30:00,61.93,62.19,61.38,61.48,113314.0,59.8546,60.1059,59.3231,59.4197,113314.0
2020-03-10 14:00:00,61.44,61.85,61.22,61.76,112896.0,59.3811,59.7773,59.1684,59.6903,112896.0
2020-03-10 14:30:00,61.78,62.85,61.76,62.67,138794.0,59.7097,60.7438,59.6903,60.5698,138794.0
2020-03-10 15:00:00,62.75,63.66,62.74,63.3,121312.0,60.6472,61.5267,60.6375,61.1787,121312.0
2020-03-10 15:30:00,63.36,64.11,63.1,64.11,334604.0,61.2367,61.9616,60.9854,61.9616,334604.0
2020-03-11 09:30:00,62.31,63.43,62.1,62.55,136720.0,60.2219,61.3044,60.0189,60.4539,136720.0
2020-03-11 10:00:00,62.57,62.96,62.38,62.41,72676.0,60.4732,60.8501,60.2896,60.3185,72676.0
2020-03-11 10:30:00,62.37,62.47,61.77,61.99,186908.0,60.2799,60.3765,59.7,59.9126,186908.0
2020-03-11 11:00:00,61.99,62.17,61.61,61.67,197252.0,59.9126,60.0866,59.5454,59.6033,197252.0
2020-03-11 11:30:00,61.66,61.97,61.57,61.77,156268.0,59.5937,59.8933,59.5067,59.7,156268.0
2020-03-11 12:00:00,61.74,62.44,61.56,62.05,261582.0,59.671,60.3475,59.497,59.9706,261582.0
2020-03-11 12:30:00,62.02,62.07,61.35,61.52,187680.0,59.9416,59.9899,59.2941,59.4584,187680.0
2020-03-11 13:00:00,61.51,61.53,61.13,61.52,163300.0,59.4487,59.468,59.0814,59.4584,163300.0
2020-03-11 13:30:00,61.47,61.59,61.02,61.22,137738.0,59.4101,59.526,58.9751,59.1684,137738.0
2020-03-11 14:00:00,61.26,61.29,60.6,60.62,154730.0,59.2071,59.2361,58.5692,58.5885,154730.0
2020-03-11 14:30:00,60.67,61.16,60.62,60.64,140902.0,58.6369,59.1104,58.5885,58.6079,140902.0
2020-03-11 15:00:00,60.62,60.75,60.1,60.54,182716.0,58.5885,58.7142,58.086,58.5112,182716.0
2020-03-11 15:30:00,60.49,61.26,60.44,60.74,519888.0,58.4629,59.2071,58.4146,58.7045,519888.0
2020-03-12 09:30:00,56.26,57.67,56.19,57.38,239016.0,54.3746,55.7374,54.307,55.4571,239016.0
2020-03-12 10:00:00,57.31,57.44,56.53,56.88,247534.0,55.3895,55.5151,54.6356,54.9739,247534.0
2020-03-12 10:30:00,56.88,57.46,56.67,57.4,222786.0,54.9739,55.5344,54.7709,55.4764,222786.0
2020-03-12 11:00:00,57.35,57.35,56.37,56.44,104364.0,55.4281,55.4281,54.481,54.5486,104364.0
2020-03-12 11:30:00,56.44,56.68,55.6,55.77,111750.0,54.5486,54.7806,53.7368,53.9011,111750.0
2020-03-12 12:00:00,55.64,56.16,55.17,55.99,137746.0,53.7754,54.278,53.3212,54.1137,137746.0
2020-03-12 12:30:00,55.97,57.45,55.66,57.41,163816.0,54.0944,55.5248,53.7948,55.4861,163816.0
2020-03-12 13:00:00,57.29,58.74,56.88,57.13,204924.0,55.3701,56.7715,54.9739,55.2155,204924.0
2020-03-12 13:30:00,57.09,57.38,55.99,56.79,79080.0,55.1768,55.4571,54.1137,54.8869,79080.0
2020-03-12 14:00:00,56.75,56.95,55.93,56.02,116856.0,54.8482,55.0415,54.0557,54.1427,116856.0
2020-03-12 14:30:00,56.02,56.52,55.63,55.76,167858.0,54.1427,54.6259,53.7658,53.8914,167858.0
2020-03-12 15:00:00,55.77,56.37,55.53,55.56,129416.0,53.9011,54.481,53.6691,53.6981,129416.0
2020-03-12 15:30:00,55.54,55.98,54.31,54.37,490940.0,53.6788,54.104,52.49,52.548,490940.0
2020-03-13 09:30:00,57.81,58.84,56.35,56.67,225534.0,55.8727,56.8682,54.4616,54.7709,225534.0
2020-03-13 10:00:00,56.49,57.44,56.35,56.96,253510.0,54.5969,55.5151,54.4616,55.0512,253510.0
2020-03-13 10:30:00,56.99,57.1,56.01,56.06,92500.0,55.0802,55.1865,54.133,54.1813,92500.0
2020-03-13 11:00:00,56.15,56.41,55.46,55.46,146382.0,54.2683,54.5196,53.6015,53.6015,146382.0
2020-03-13 11:30:00,55.48,55.7,54.57,55.44,91098.0,53.6208,53.8334,52.7413,53.5821,91098.0
2020-03-13 12:00:00,55.52,55.61,55.01,55.51,72290.0,53.6594,53.7464,53.1665,53.6498,72290.0
2020-03-13 12:30:00,55.47,56.62,55.47,56.12,48518.0,53.6111,54.7226,53.6111,54.2393,48518.0
2020-03-13 13:00:00,56.08,56.63,55.98,56.61,49802.0,54.2007,54.7322,54.104,54.7129,49802.0
2020-03-13 13:30:00,56.58,57.05,56.21,57.01,99954.0,54.6839,55.1382,54.3263,55.0995,99954.0
2020-03-13 14:00:00,57.0,57.0,55.84,55.84,36362.0,55.0898,55.0898,53.9687,53.9687,36362.0
2020-03-13 14:30:00,55.86,56.48,55.7,56.42,39108.0,53.988,54.5873,53.8334,54.5293,39108.0
2020-03-13 15:00:00,56.39,57.0,56.39,56.95,56816.0,54.5003,55.0898,54.5003,55.0415,56816.0
2020-03-13 15:30:00,56.9,60.08,56.17,60.01,771922.0,54.9932,58.0666,54.2877,57.999,771922.0
2020-03-16 09:30:00,52.5,54.67,52.18,54.31,90190.0,50.7406,52.8379,50.4314,52.49,90190.0
2020-03-16 10:00:00,54.29,54.42,53.56,54.04,48586.0,52.4707,52.5963,51.7651,52.229,48586.0
2020-03-16 10:30:00,54.21,55.48,54.21,54.99,117332.0,52.3933,53.6208,52.3933,53.1472,117332.0
2020-03-16 11:00:00,55.04,56.17,54.9,55.98,102938.0,53.1955,54.2877,53.0602,54.104,102938.0
2020-03-16 11:30:00,56.19,56.21,55.24,55.71,169312.0,54.307,54.3263,53.3888,53.8431,169312.0
2020-03-16 12:00:00,55.76,56.02,54.87,54.91,149246.0,53.8914,54.1427,53.0312,53.0699,149246.0
2020-03-16 12:30:00,54.99,55.24,54.49,54.56,103906.0,53.1472,53.3888,52.664,52.7316,103906.0
2020-03-16 13:00:00,54.53,54.8,54.09,54.22,113334.0,52.7026,52.9636,52.2774,52.403,113334.0
2020-03-16 13:30:00,54.17,54.17,53.71,53.9,115526.0,52.3547,52.3547,51.9101,52.0937,115526.0
2020-03-16 14:00:00,53.79,53.8,52.96,53.41,127782.0,51.9874,51.9971,51.1852,51.6202,127782.0
2020-03-16 14:30:00,53.47,54.2,53.05,53.47,174200.0,51.6781,52.3837,51.2722,51.6781,174200.0
2020-03-16 15:00:00,53.52,53.85,52.92,52.99,385288.0,51.7265,52.0454,51.1466,51.2142,385288.0
2020-03-16 15:30:00,52.96,52.96,50.66,50.68,505338.0,51.1852,51.1852,48.9623,48.9816,505338.0
2020-03-17 09:30:00,52.36,52.57,50.5,50.52,299500.0,50.6053,50.8083,48.8077,48.827,299500.0
2020-03-17 10:00:00,50.52,51.62,50.25,51.58,269518.0,48.827,49.8901,48.566,49.8515,269518.0
2020-03-17 10:30:00,51.55,52.74,51.49,52.68,275800.0,49.8225,50.9726,49.7645,50.9146,275800.0
2020-03-17 11:00:00,52.67,54.07,52.58,53.69,210836.0,50.905,52.258,50.818,51.8908,210836.0
2020-03-17 11:30:00,53.61,54.56,53.35,54.5,203714.0,51.8135,52.7316,51.5622,52.6736,203714.0
2020-03-17 12:00:00,54.49,55.52,54.33,54.38,172850.0,52.664,53.6594,52.5093,52.5576,172850.0
2020-03-17 12:30:00,54.38,54.51,53.29,53.63,149828.0,52.5576,52.6833,51.5042,51.8328,149828.0
2020-03-17 13:00:00,53.7,54.06,53.02,53.24,225264.0,51.9004,52.2484,51.2432,51.4558,225264.0
2020-03-17 13:30:00,53.27,54.4,53.13,54.13,263416.0,51.4848,52.577,51.3495,52.316,263416.0
2020-03-17 14:00:00,54.15,55.2,53.9,55.15,386760.0,52.3354,53.3502,52.0937,53.3018,386760.0
2020-03-17 14:30:00,55.19,55.49,54.33,54.77,276256.0,53.3405,53.6304,52.5093,52.9346,276256.0
2020-03-17 15:00:00,54.8,54.81,54.04,54.54,220146.0,52.9636,52.9732,52.229,52.7123,220146.0
2020-03-17 15:30:00,54.49,55.7,54.47,55.29,580630.0,52.664,53.8334,52.6446,53.4372,580630.0
2020-03-18 09:30:00,51.13,52.72,50.88,52.42,251222.0,49.4166,50.9533,49.1749,50.6633,251222.0
2020-03-18 10:00:00,52.35,53.17,51.72,52.27,147300.0,50.5957,51.3882,49.9868,50.5184,147300.0
2020-03-18 10:30:00,52.35,52.48,51.29,51.29,68082.0,50.5957,50.7213,49.5712,49.5712,68082.0
2020-03-18 11:00:00,51.32,51.43,50.6,50.71,206142.0,49.6002,49.7065,48.9043,49.0106,206142.0
2020-03-18 11:30:00,50.69,51.4,50.47,51.22,212628.0,48.9913,49.6775,48.7787,49.5035,212628.0
2020-03-18 12:00:00,51.11,51.42,50.37,50.79,79552.0,49.3972,49.6968,48.682,49.088,79552.0
2020-03-18 12:30:00,50.94,50.96,49.84,49.84,74322.0,49.2329,49.2523,48.1698,48.1698,74322.0
2020-03-18 13:00:00,49.84,50.17,49.16,49.16,68578.0,48.1698,48.4887,47.5126,47.5126,68578.0
2020-03-18 13:30:00,49.17,49.4,48.38,48.77,147416.0,47.5222,47.7445,46.7587,47.1356,147416.0
2020-03-18 14:00:00,48.81,48.98,48.04,48.38,97990.0,47.1743,47.3386,46.4301,46.7587,97990.0
2020-03-18 14:30:00,48.29,49.16,48.12,49.15,199490.0,46.6717,47.5126,46.5074,47.5029,199490.0
2020-03-18 15:00:00,49.16,49.29,48.3,48.35,379982.0,47.5126,47.6382,46.6814,46.7297,379982.0
2020-03-18 15:30:00,48.31,50.55,48.01,50.55,767400.0,46.6911,48.856,46.4011,48.856,767400.0
2020-03-19 09:30:00,50.05,50.49,48.56,50.37,121070.0,48.3728,48.798,46.9327,48.682,121070.0
2020-03-19 10:00:00,50.52,51.84,50.0,51.84,178132.0,48.827,50.1028,48.3244,50.1028,178132.0
2020-03-19 10:30:00,51.8,52.1,50.57,51.0,148436.0,50.0641,50.3541,48.8753,49.2909,148436.0
2020-03-19 11:00:00,50.95,52.28,50.66,52.23,203640.0,49.2426,50.528,48.9623,50.4797,203640.0
2020-03-19 11:30:00,52.2,52.49,51.7,51.86,208726.0,50.4507,50.731,49.9675,50.1221,208726.0
2020-03-19 12:00:00,51.81,52.0,51.12,51.48,138266.0,50.0738,50.2574,49.4069,49.7548,138266.0
2020-03-19 12:30:00,51.5,52.16,51.1,51.73,81902.0,49.7742,50.412,49.3876,49.9965,81902.0
2020-03-19 13:00:00,51.74,52.02,51.43,51.7,48772.0,50.0061,50.2767,49.7065,49.9675,48772.0
2020-03-19 13:30:00,51.63,52.15,51.55,51.97,77554.0,49.8998,50.4024,49.8225,50.2284,77554.0
2020-03-19 14:00:00,51.99,52.58,51.81,52.2,57242.0,50.2477,50.818,50.0738,50.4507,57242.0
2020-03-19 14:30:00,52.3,53.06,52.19,52.51,109498.0,50.5474,51.2819,50.441,50.7503,109498.0
2020-03-19 15:00:00,52.47,52.69,51.8,52.48,162140.0,50.7117,50.9243,50.0641,50.7213,162140.0
2020-03-19 15:30:00,52.53,52.7,51.49,51.52,137046.0,50.7696,50.9339,49.7645,49.7935,137046.0
2020-03-20 09:30:00,53.59,54.21,52.86,53.16,213312.0,51.7941,52.3933,51.0886,51.3785,213312.0
2020-03-20 10:00:00,53.16,54.3,53.1,54.15,144372.0,51.3785,52.4803,51.3205,52.3354,144372.0
2020-03-20 10:30:00,54.04,54.53,53.65,54.5,71132.0,52.229,52.7026,51.8521,52.6736,71132.0
2020-03-20 11:00:00,54.52,54.56,53.18,53.53,48430.0,52.693,52.7316,51.3979,51.7361,48430.0
2020-03-20 11:30:00,53.54,53.81,53.1,53.3,42120.0,51.7458,52.0067,51.3205,51.5138,42120.0
2020-03-20 12:00:00,53.36,53.41,51.85,51.99,74782.0,51.5718,51.6202,50.1124,50.2477,74782.0
2020-03-20 12:30:00,51.96,53.58,51.96,53.32,56036.0,50.2187,51.7845,50.2187,51.5332,56036.0
2020-03-20 13:00:00,53.22,53.69,53.11,53.16,51976.0,51.4365,51.8908,51.3302,51.3785,51976.0
2020-03-20 13:30:00,53.27,53.53,52.83,53.21,75286.0,51.4848,51.7361,51.0596,51.4269,75286.0
2020-03-20 14:00:00,53.24,53.6,52.09,52.18,51376.0,51.4558,51.8038,50.3444,50.4314,51376.0
2020-03-20 14:30:00,52.18,52.39,51.29,51.52,224256.0,50.4314,50.6343,49.5712,49.7935,224256.0
2020-03-20 15:00:00,51.46,52.01,51.07,51.9,237074.0,49.7355,50.2671,49.3586,50.1608,237074.0
2020-03-20 15:30:00,52.0,52.18,50.41,50.49,374468.0,50.2574,50.4314,48.7207,48.798,374468.0
2020-03-23 09:30:00,51.24,52.0,50.2,52.0,293242.0,49.5229,50.2574,48.5177,50.2574,293242.0
2020-03-23 10:00:00,52.03,52.59,51.41,52.04,302944.0,50.2864,50.8276,49.6872,50.2961,302944.0
2020-03-23 10:30:00,51.79,52.15,51.25,51.37,37500.0,50.0544,50.4024,49.5325,49.6485,37500.0
2020-03-23 11:00:00,51.4,51.55,50.21,50.3,52246.0,49.6775,49.8225,48.5274,48.6144,52246.0
2020-03-23 11:30:00,50.34,50.74,50.0,50.45,93790.0,48.653,49.0396,48.3244,48.7593,93790.0
2020-03-23 12:00:00,50.51,51.27,50.17,50.92,84002.0,48.8173,49.5519,48.4887,49.2136,84002.0
2020-03-23 12:30:00,50.79,52.52,50.6,52.38,43214.0,49.088,50.76,48.9043,50.6247,43214.0
2020-03-23 13:00:00,52.32,53.13,52.09,52.39,28228.0,50.5667,51.3495,50.3444,50.6343,28228.0
2020-03-23 13:30:00,52.13,52.8,51.7,51.79,34452.0,50.383,51.0306,49.9675,50.0544,34452.0
2020-03-23 14:00:00,51.74,52.32,51.4,52.26,55900.0,50.0061,50.5667,49.6775,50.5087,55900.0
2020-03-23 14:30:00,52.18,52.84,51.87,52.17,109718.0,50.4314,51.0693,50.1318,50.4217,109718.0
2020-03-23 15:00:00,52.21,52.42,51.43,51.58,145002.0,50.4604,50.6633,49.7065,49.8515,145002.0
2020-03-23 15:30:00,51.59,52.79,51.09,52.4,442500.0,49.8611,51.0209,49.3779,50.644,442500.0
2020-03-24 09:30:00,55.8,57.1,55.8,56.34,230550.0,53.9301,55.1865,53.9301,54.452,230550.0
2020-03-24 10:00:00,56.27,57.08,55.99,56.73,274420.0,54.3843,55.1672,54.1137,54.8289,274420.0
2020-03-24 10:30:00,56.82,57.04,56.67,56.75,167058.0,54.9159,55.1285,54.7709,54.8482,167058.0
2020-03-24 11:00:00,56.76,57.17,56.52,57.1,106634.0,54.8579,55.2541,54.6259,55.1865,106634.0
2020-03-24 11:30:00,57.13,57.53,56.86,57.47,219378.0,55.2155,55.6021,54.9545,55.5441,219378.0
2020-03-24 12:00:00,57.46,57.84,57.35,57.84,143776.0,55.5344,55.9017,55.4281,55.9017,143776.0
2020-03-24 12:30:00,57.81,58.04,57.29,57.35,73882.0,55.8727,56.095,55.3701,55.4281,73882.0
2020-03-24 13:00:00,57.21,57.34,56.41,56.75,75712.0,55.2928,55.4185,54.5196,54.8482,75712.0
2020-03-24 13:30:00,56.98,57.05,56.21,56.22,57120.0,55.0705,55.1382,54.3263,54.336,57120.0
2020-03-24 14:00:00,56.22,56.57,55.71,56.34,105106.0,54.336,54.6743,53.8431,54.452,105106.0
2020-03-24 14:30:00,56.38,57.0,56.21,57.0,84882.0,54.4906,55.0898,54.3263,55.0898,84882.0
2020-03-24 15:00:00,56.97,57.44,56.8,57.35,211736.0,55.0609,55.5151,54.8965,55.4281,211736.0
2020-03-24 15:30:00,57.36,58.02,57.15,58.01,345128.0,55.4378,56.0757,55.2348,56.066,345128.0
2020-03-25 09:30:00,58.19,59.06,56.96,57.23,71776.0,56.24,57.0808,55.0512,55.3121,71776.0
2020-03-25 10:00:00,57.18,57.27,56.36,56.98,158884.0,55.2638,55.3508,54.4713,55.0705,158884.0
2020-03-25 10:30:00,57.13,57.74,56.99,57.69,81766.0,55.2155,55.805,55.0802,55.7567,81766.0
2020-03-25 11:00:00,57.71,57.98,57.43,57.7,83088.0,55.7761,56.037,55.5054,55.7664,83088.0
2020-03-25 11:30:00,57.65,57.92,57.45,57.76,118258.0,55.7181,55.979,55.5248,55.8244,118258.0
2020-03-25 12:00:00,57.74,58.88,57.74,58.76,121166.0,55.805,56.9068,55.805,56.7909,121166.0
2020-03-25 12:30:00,58.76,59.38,58.48,58.98,61106.0,56.7909,57.3901,56.5202,57.0035,61106.0
2020-03-25 13:00:00,59.0,59.85,58.92,59.62,34166.0,57.0228,57.8443,56.9455,57.622,34166.0
2020-03-25 13:30:00,59.66,60.2,59.4,59.51,89286.0,57.6607,58.1826,57.4094,57.5157,89286.0
2020-03-25 14:00:00,59.59,59.71,59.02,59.42,99662.0,57.5931,57.709,57.0422,57.4287,99662.0
2020-03-25 14:30:00,59.44,59.68,59.0,59.57,86930.0,57.4481,57.68,57.0228,57.5737,86930.0
2020-03-25 15:00:00,59.55,59.77,59.31,59.37,40498.0,57.5544,57.767,57.3224,57.3804,40498.0
2020-03-25 15:30:00,59.38,59.74,57.35,57.37,193960.0,57.3901,57.738,55.4281,55.4474,193960.0
2020-03-26 09:30:00,58.59,59.19,58.16,59.15,192420.0,56.6266,57.2065,56.211,57.1678,192420.0
2020-03-26 10:00:00,59.13,59.83,59.04,59.49,94944.0,57.1485,57.825,57.0615,57.4964,94944.0
2020-03-26 10:30:00,59.43,59.85,58.93,59.19,97274.0,57.4384,57.8443,56.9552,57.2065,97274.0
2020-03-26 11:00:00,59.32,59.94,59.08,59.94,31730.0,57.3321,57.9313,57.1001,57.9313,31730.0
2020-03-26 11:30:00,59.96,60.21,59.71,59.85,37836.0,57.9507,58.1923,57.709,57.8443,37836.0
2020-03-26 12:00:00,59.95,60.05,59.49,60.01,75160.0,57.941,58.0376,57.4964,57.999,75160.0
2020-03-26 12:30:00,60.02,60.5,60.0,60.49,52874.0,58.0086,58.4726,57.9893,58.4629,52874.0
2020-03-26 13:00:00,60.56,60.57,59.59,59.59,26502.0,58.5305,58.5402,57.5931,57.5931,26502.0
2020-03-26 13:30:00,59.57,59.66,59.26,59.55,25700.0,57.5737,57.6607,57.2741,57.5544,25700.0
2020-03-26 14:00:00,59.55,60.02,59.38,59.99,24770.0,57.5544,58.0086,57.3901,57.9796,24770.0
2020-03-26 14:30:00,59.99,60.38,59.99,60.24,41360.0,57.9796,58.3566,57.9796,58.2213,41360.0
2020-03-26 15:00:00,60.23,60.37,59.87,60.3,99062.0,58.2116,58.3469,57.8637,58.2793,99062.0
2020-03-26 15:30:00,60.33,60.99,59.84,60.96,510338.0,58.3083,58.9461,57.8347,58.9171,510338.0
2020-03-27 09:30:00,58.82,59.17,58.01,58.63,248802.0,56.8489,57.1871,56.066,56.6652,248802.0
2020-03-27 10:00:00,58.62,58.86,58.29,58.4,225044.0,56.6556,56.8875,56.3366,56.4429,225044.0
2020-03-27 10:30:00,58.36,58.58,58.11,58.52,233822.0,56.4043,56.6169,56.1626,56.5589,233822.0
2020-03-27 11:00:00,58.66,59.16,58.52,58.69,77594.0,56.6942,57.1775,56.5589,56.7232,77594.0
2020-03-27 11:30:00,58.7,58.79,58.27,58.33,105240.0,56.7329,56.8199,56.3173,56.3753,105240.0
2020-03-27 12:00:00,58.31,58.4,58.1,58.12,36824.0,56.3559,56.4429,56.153,56.1723,36824.0
2020-03-27 12:30:00,58.08,58.46,58.08,58.45,57050.0,56.1337,56.5009,56.1337,56.4913,57050.0
2020-03-27 13:00:00,58.47,58.71,58.3,58.32,54248.0,56.5106,56.7425,56.3463,56.3656,54248.0
2020-03-27 13:30:00,58.35,59.17,58.35,58.8,32222.0,56.3946,57.1871,56.3946,56.8295,32222.0
2020-03-27 14:00:00,58.76,58.82,58.52,58.67,22006.0,56.7909,56.8489,56.5589,56.7039,22006.0
2020-03-27 14:30:00,58.71,58.97,58.46,58.86,24772.0,56.7425,56.9938,56.5009,56.8875,24772.0
2020-03-27 15:00:00,58.9,59.45,58.87,59.35,46312.0,56.9262,57.4577,56.8972,57.3611,46312.0
2020-03-27 15:30:00,59.27,59.29,57.48,57.5,503438.0,57.2838,57.3031,55.5538,55.5731,503438.0
2020-03-30 09:30:00,58.46,58.74,57.92,58.52,239978.0,56.5009,56.7715,55.979,56.5589,239978.0
2020-03-30 10:00:00,58.6,59.46,58.36,59.33,509428.0,56.6362,57.4674,56.4043,57.3418,509428.0
2020-03-30 10:30:00,59.3,59.68,59.22,59.33,344234.0,57.3128,57.68,57.2355,57.3418,344234.0
2020-03-30 11:00:00,59.32,59.83,59.31,59.69,220214.0,57.3321,57.825,57.3224,57.6897,220214.0
2020-03-30 11:30:00,59.73,59.76,59.51,59.58,40718.0,57.7284,57.7574,57.5157,57.5834,40718.0
2020-03-30 12:00:00,59.42,59.72,59.24,59.66,185636.0,57.4287,57.7187,57.2548,57.6607,185636.0
2020-03-30 12:30:00,59.64,59.77,59.53,59.77,30420.0,57.6414,57.767,57.5351,57.767,30420.0
2020-03-30 13:00:00,59.75,59.79,59.42,59.56,37518.0,57.7477,57.7863,57.4287,57.5641,37518.0
2020-03-30 13:30:00,59.6,59.71,59.5,59.55,15000.0,57.6027,57.709,57.5061,57.5544,15000.0
2020-03-30 14:00:00,59.52,59.66,59.3,59.54,11600.0,57.5254,57.6607,57.3128,57.5447,11600.0
2020-03-30 14:30:00,59.54,59.66,59.4,59.47,13830.0,57.5447,57.6607,57.4094,57.4771,13830.0
2020-03-30 15:00:00,59.45,59.75,59.27,59.41,34070.0,57.4577,57.7477,57.2838,57.4191,34070.0
2020-03-30 15:30:00,59.49,59.92,59.38,59.83,73420.0,57.4964,57.912,57.3901,57.825,73420.0
2020-03-31 09:30:00,59.88,60.24,59.42,59.63,68424.0,57.8733,58.2213,57.4287,57.6317,68424.0
2020-03-31 10:00:00,59.65,60.66,59.65,60.38,128930.0,57.651,58.6272,57.651,58.3566,128930.0
2020-03-31 10:30:00,60.44,60.67,60.28,60.28,65842.0,58.4146,58.6369,58.2599,58.2599,65842.0
2020-03-31 11:00:00,60.22,60.44,60.08,60.37,65724.0,58.2019,58.4146,58.0666,58.3469,65724.0
2020-03-31 11:30:00,60.41,60.54,60.1,60.22,47640.0,58.3856,58.5112,58.086,58.2019,47640.0
2020-03-31 12:00:00,60.22,60.22,59.34,59.54,57208.0,58.2019,58.2019,57.3514,57.5447,57208.0
2020-03-31 12:30:00,59.48,59.52,59.04,59.25,63560.0,57.4867,57.5254,57.0615,57.2644,63560.0
2020-03-31 13:00:00,59.25,59.39,58.83,58.92,77278.0,57.2644,57.3998,56.8585,56.9455,77278.0
2020-03-31 13:30:00,58.93,59.41,58.79,59.36,87354.0,56.9552,57.4191,56.8199,57.3708,87354.0
2020-03-31 14:00:00,59.33,59.41,59.04,59.16,65774.0,57.3418,57.4191,57.0615,57.1775,65774.0
2020-03-31 14:30:00,59.16,59.29,58.98,59.08,56254.0,57.1775,57.3031,57.0035,57.1001,56254.0
2020-03-31 15:00:00,59.15,59.24,58.19,58.3,130850.0,57.1678,57.2548,56.24,56.3463,130850.0
2020-03-31 15:30:00,58.31,58.68,58.25,58.47,256464.0,56.3559,56.7135,56.298,56.5106,256464.0
2020-04-01 09:30:00,56.57,57.31,56.38,56.9,120618.0,54.6743,55.3895,54.4906,54.9932,120618.0
2020-04-01 10:00:00,56.96,57.62,56.69,57.6,138818.0,55.0512,55.6891,54.7902,55.6697,138818.0
2020-04-01 10:30:00,57.58,58.06,57.51,57.8,137952.0,55.6504,56.1143,55.5828,55.863,137952.0
2020-04-01 11:00:00,57.79,58.1,57.43,57.46,106896.0,55.8534,56.153,55.5054,55.5344,106896.0
2020-04-01 11:30:00,57.45,57.52,57.07,57.22,283406.0,55.5248,55.5924,55.1575,55.3025,283406.0
2020-04-01 12:00:00,57.18,57.18,56.55,56.55,56374.0,55.2638,55.2638,54.6549,54.6549,56374.0
2020-04-01 12:30:00,56.57,56.68,56.19,56.34,68504.0,54.6743,54.7806,54.307,54.452,68504.0
2020-04-01 13:00:00,56.29,56.59,56.25,56.45,47322.0,54.4036,54.6936,54.365,54.5583,47322.0
2020-04-01 13:30:00,56.49,56.54,56.27,56.52,50088.0,54.5969,54.6453,54.3843,54.6259,50088.0
2020-04-01 14:00:00,56.57,56.71,56.27,56.38,92826.0,54.6743,54.8096,54.3843,54.4906,92826.0
2020-04-01 14:30:00,56.25,56.42,56.0,56.02,46584.0,54.365,54.5293,54.1234,54.1427,46584.0
2020-04-01 15:00:00,56.1,56.19,55.51,55.51,105474.0,54.22,54.307,53.6498,53.6498,105474.0
2020-04-01 15:30:00,55.5,55.85,55.1,55.63,248120.0,53.6401,53.9784,53.2535,53.7658,248120.0
2020-04-02 09:30:00,55.22,56.17,55.22,55.84,198044.0,53.3695,54.2877,53.3695,53.9687,198044.0
2020-04-02 10:00:00,55.88,56.38,55.77,56.35,93170.0,54.0074,54.4906,53.9011,54.4616,93170.0
2020-04-02 10:30:00,56.34,57.07,56.27,56.67,136864.0,54.452,55.1575,54.3843,54.7709,136864.0
2020-04-02 11:00:00,56.6,56.83,56.45,56.58,19000.0,54.7033,54.9255,54.5583,54.6839,19000.0
2020-04-02 11:30:00,56.59,57.26,56.58,57.14,33206.0,54.6936,55.3411,54.6839,55.2252,33206.0
2020-04-02 12:00:00,57.15,57.35,56.9,56.9,63964.0,55.2348,55.4281,54.9932,54.9932,63964.0
2020-04-02 12:30:00,56.87,57.02,56.75,56.88,28070.0,54.9642,55.1092,54.8482,54.9739,28070.0
2020-04-02 13:00:00,56.94,57.06,56.23,56.27,38558.0,55.0319,55.1478,54.3457,54.3843,38558.0
2020-04-02 13:30:00,56.21,56.44,56.13,56.27,12476.0,54.3263,54.5486,54.249,54.3843,12476.0
2020-04-02 14:00:00,56.24,56.24,55.86,56.12,34666.0,54.3553,54.3553,53.988,54.2393,34666.0
2020-04-02 14:30:00,56.23,56.59,56.05,56.54,27660.0,54.3457,54.6936,54.1717,54.6453,27660.0
2020-04-02 15:00:00,56.71,57.05,56.63,56.81,34710.0,54.8096,55.1382,54.7322,54.9062,34710.0
2020-04-02 15:30:00,56.88,57.29,56.55,57.29,86796.0,54.9739,55.3701,54.6549,55.3701,86796.0
2020-04-03 09:30:00,56.89,57.68,56.89,57.22,42314.0,54.9835,55.7471,54.9835,55.3025,42314.0
2020-04-03 10:00:00,57.25,57.37,56.64,56.74,46238.0,55.3315,55.4474,54.7419,54.8386,46238.0
2020-04-03 10:30:00,56.74,56.82,56.27,56.42,78332.0,54.8386,54.9159,54.3843,54.5293,78332.0
2020-04-03 11:00:00,56.41,56.6,56.23,56.39,28838.0,54.5196,54.7033,54.3457,54.5003,28838.0
2020-04-03 11:30:00,56.35,56.55,55.99,56.1,101734.0,54.4616,54.6549,54.1137,54.22,101734.0
2020-04-03 12:00:00,56.11,56.21,55.76,55.8,61720.0,54.2297,54.3263,53.8914,53.9301,61720.0
2020-04-03 12:30:00,55.8,56.08,55.74,55.9,52808.0,53.9301,54.2007,53.8721,54.0267,52808.0
2020-04-03 13:00:00,55.95,56.07,55.71,55.73,32180.0,54.075,54.191,53.8431,53.8624,32180.0
2020-04-03 13:30:00,55.63,55.64,55.49,55.55,50190.0,53.7658,53.7754,53.6304,53.6884,50190.0
2020-04-03 14:00:00,55.54,55.75,55.42,55.75,41618.0,53.6788,53.8817,53.5628,53.8817,41618.0
2020-04-03 14:30:00,55.8,56.08,55.57,56.02,51276.0,53.9301,54.2007,53.7078,54.1427,51276.0
2020-04-03 15:00:00,56.05,56.17,55.76,55.9,63600.0,54.1717,54.2877,53.8914,54.0267,63600.0
2020-04-03 15:30:00,55.88,56.27,55.53,56.05,135468.0,54.0074,54.3843,53.6691,54.1717,135468.0
2020-04-06 09:30:00,58.83,59.98,58.62,59.9,220618.0,56.8585,57.97,56.6556,57.8927,220618.0
2020-04-06 10:00:00,59.94,60.2,59.74,59.9,250938.0,57.9313,58.1826,57.738,57.8927,250938.0
2020-04-06 10:30:00,59.88,59.99,59.57,59.74,112576.0,57.8733,57.9796,57.5737,57.738,112576.0
2020-04-06 11:00:00,59.82,60.02,59.72,60.02,39234.0,57.8153,58.0086,57.7187,58.0086,39234.0
2020-04-06 11:30:00,60.02,60.18,59.87,60.04,59448.0,58.0086,58.1633,57.8637,58.028,59448.0
2020-04-06 12:00:00,60.06,60.44,60.02,60.35,68072.0,58.0473,58.4146,58.0086,58.3276,68072.0
2020-04-06 12:30:00,60.35,60.48,60.24,60.48,133600.0,58.3276,58.4532,58.2213,58.4532,133600.0
2020-04-06 13:00:00,60.48,60.59,60.43,60.5,109660.0,58.4532,58.5595,58.4049,58.4726,109660.0
2020-04-06 13:30:00,60.52,60.93,60.44,60.85,84508.0,58.4919,58.8881,58.4146,58.8108,84508.0
2020-04-06 14:00:00,60.85,60.85,60.47,60.6,94114.0,58.8108,58.8108,58.4436,58.5692,94114.0
2020-04-06 14:30:00,60.62,60.74,60.48,60.74,47562.0,58.5885,58.7045,58.4532,58.7045,47562.0
2020-04-06 15:00:00,60.74,61.09,60.67,61.06,118150.0,58.7045,59.0428,58.6369,59.0138,118150.0
2020-04-06 15:30:00,61.07,61.9,61.0,61.68,357748.0,59.0235,59.8256,58.9558,59.613,357748.0
2020-04-07 09:30:00,63.85,63.85,62.63,63.35,227462.0,61.7103,61.7103,60.5312,61.227,227462.0
2020-04-07 10:00:00,63.35,63.49,61.9,62.27,130986.0,61.227,61.3624,59.8256,60.1832,130986.0
2020-04-07 10:30:00,62.12,62.49,61.55,61.88,50810.0,60.0383,60.3959,59.4874,59.8063,50810.0
2020-04-07 11:00:00,61.88,62.65,61.85,62.63,90106.0,59.8063,60.5505,59.7773,60.5312,90106.0
2020-04-07 11:30:00,62.63,63.18,62.62,63.02,71400.0,60.5312,61.0627,60.5215,60.9081,71400.0
2020-04-07 12:00:00,63.04,63.81,63.02,63.65,59870.0,60.9274,61.6716,60.9081,61.517,59870.0
2020-04-07 12:30:00,63.66,63.7,63.32,63.49,32400.0,61.5267,61.5653,61.1981,61.3624,32400.0
2020-04-07 13:00:00,63.49,63.67,63.36,63.47,52874.0,61.3624,61.5363,61.2367,61.343,52874.0
2020-04-07 13:30:00,63.46,63.46,63.06,63.15,49714.0,61.3334,61.3334,60.9468,61.0338,49714.0
2020-04-07 14:00:00,63.15,63.18,62.57,62.76,82554.0,61.0338,61.0627,60.4732,60.6568,82554.0
2020-04-07 14:30:00,62.71,62.77,61.72,61.86,59822.0,60.6085,60.6665,59.6517,59.787,59822.0
2020-04-07 15:00:00,61.88,62.52,61.77,61.87,173462.0,59.8063,60.4249,59.7,59.7966,173462.0
2020-04-07 15:30:00,61.84,62.67,61.49,61.5,141440.0,59.7677,60.5698,59.4294,59.439,141440.0
2020-04-08 09:30:00,62.74,62.83,61.96,61.99,120570.0,60.6375,60.7245,59.8836,59.9126,120570.0
2020-04-08 10:00:00,62.01,62.41,61.71,62.38,111854.0,59.932,60.3185,59.642,60.2896,111854.0
2020-04-08 10:30:00,62.46,62.71,62.25,62.66,120686.0,60.3669,60.6085,60.1639,60.5602,120686.0
2020-04-08 11:00:00,62.65,63.25,62.49,63.2,99544.0,60.5505,61.1304,60.3959,61.0821,99544.0
2020-04-08 11:30:00,63.23,63.44,63.08,63.15,59612.0,61.1111,61.314,60.9661,61.0338,59612.0
2020-04-08 12:00:00,63.16,63.45,63.09,63.26,48662.0,61.0434,61.3237,60.9758,61.1401,48662.0
2020-04-08 12:30:00,63.31,63.58,63.13,63.41,89438.0,61.1884,61.4493,61.0144,61.285,89438.0
2020-04-08 13:00:00,63.44,63.56,63.33,63.33,60288.0,61.314,61.43,61.2077,61.2077,60288.0
2020-04-08 13:30:00,63.38,63.4,62.93,62.96,81590.0,61.256,61.2754,60.8211,60.8501,81590.0
2020-04-08 14:00:00,62.99,63.46,62.97,63.4,49778.0,60.8791,61.3334,60.8598,61.2754,49778.0
2020-04-08 14:30:00,63.43,63.62,63.38,63.58,57350.0,61.3044,61.488,61.256,61.4493,57350.0
2020-04-08 15:00:00,63.54,63.7,63.32,63.46,121788.0,61.4107,61.5653,61.1981,61.3334,121788.0
2020-04-08 15:30:00,63.49,63.74,63.18,63.52,233578.0,61.3624,61.604,61.0627,61.3914,233578.0
2020-04-09 09:30:00,64.1,64.78,63.9,64.46,135410.0,61.9519,62.6091,61.7586,62.2999,135410.0
2020-04-09 10:00:00,64.46,64.46,62.82,63.41,106854.0,62.2999,62.2999,60.7148,61.285,106854.0
2020-04-09 10:30:00,63.32,63.65,63.16,63.49,42754.0,61.1981,61.517,61.0434,61.3624,42754.0
2020-04-09 11:00:00,63.48,63.54,63.0,63.54,38500.0,61.3527,61.4107,60.8888,61.4107,38500.0
2020-04-09 11:30:00,63.52,64.06,63.48,64.02,55010.0,61.3914,61.9133,61.3527,61.8746,55010.0
2020-04-09 12:00:00,64.03,64.2,63.96,63.97,22694.0,61.8843,62.0486,61.8166,61.8263,22694.0
2020-04-09 12:30:00,63.99,64.37,63.83,64.28,34416.0,61.8456,62.2129,61.691,62.1259,34416.0
2020-04-09 13:00:00,64.26,64.33,64.05,64.08,25722.0,62.1066,62.1742,61.9036,61.9326,25722.0
2020-04-09 13:30:00,64.16,64.19,63.57,63.71,162484.0,62.0099,62.0389,61.4397,61.575,162484.0
2020-04-09 14:00:00,63.7,63.7,62.65,62.69,901464.0,61.5653,61.5653,60.5505,60.5892,901464.0
2020-04-09 14:30:00,62.67,62.94,61.79,61.99,387908.0,60.5698,60.8308,59.7193,59.9126,387908.0
2020-04-09 15:00:00,61.99,62.04,61.47,61.6,927624.0,59.9126,59.9609,59.4101,59.5357,927624.0
2020-04-09 15:30:00,61.65,62.1,61.45,61.95,437892.0,59.584,60.0189,59.3907,59.874,437892.0
2020-04-13 09:30:00,61.42,62.12,61.38,61.62,303904.0,59.3617,60.0383,59.3231,59.555,303904.0
2020-04-13 10:00:00,61.64,62.22,61.63,61.99,109260.0,59.5744,60.1349,59.5647,59.9126,109260.0
2020-04-13 10:30:00,61.96,62.1,61.84,62.01,85142.0,59.8836,60.0189,59.7677,59.932,85142.0
2020-04-13 11:00:00,61.95,62.05,61.6,62.05,143278.0,59.874,59.9706,59.5357,59.9706,143278.0
2020-04-13 11:30:00,62.0,62.03,61.69,61.87,33004.0,59.9223,59.9513,59.6227,59.7966,33004.0
2020-04-13 12:00:00,61.81,62.34,61.81,62.1,175024.0,59.7387,60.2509,59.7387,60.0189,175024.0
2020-04-13 12:30:00,62.09,62.12,61.82,61.89,49308.0,60.0093,60.0383,59.7483,59.816,49308.0
2020-04-13 13:00:00,61.9,61.92,61.78,61.9,22826.0,59.8256,59.845,59.7097,59.8256,22826.0
2020-04-13 13:30:00,61.82,62.37,61.82,62.23,51192.0,59.7483,60.2799,59.7483,60.1446,51192.0
2020-04-13 14:00:00,62.24,62.36,62.06,62.18,51176.0,60.1542,60.2702,59.9803,60.0963,51176.0
2020-04-13 14:30:00,62.22,62.33,62.07,62.32,158040.0,60.1349,60.2412,59.9899,60.2316,158040.0
2020-04-13 15:00:00,62.32,62.6,62.13,62.59,143452.0,60.2316,60.5022,60.0479,60.4925,143452.0
2020-04-13 15:30:00,62.58,62.85,62.47,62.74,261564.0,60.4829,60.7438,60.3765,60.6375,261564.0
2020-04-14 09:30:00,64.29,65.5,64.1,65.42,533644.0,62.1355,63.305,61.9519,63.2277,533644.0
2020-04-14 10:00:00,65.42,65.47,65.0,65.39,508828.0,63.2277,63.276,62.8218,63.1987,508828.0
2020-04-14 10:30:00,65.39,65.42,64.8,64.8,291086.0,63.1987,63.2277,62.6285,62.6285,291086.0
2020-04-14 11:00:00,64.8,65.04,64.4,64.92,232942.0,62.6285,62.8604,62.2419,62.7444,232942.0
2020-04-14 11:30:00,64.93,65.11,64.91,64.95,142840.0,62.7541,62.9281,62.7348,62.7734,142840.0
2020-04-14 12:00:00,65.0,65.33,65.0,65.19,115958.0,62.8218,63.1407,62.8218,63.0054,115958.0
2020-04-14 12:30:00,65.24,65.26,65.08,65.08,32228.0,63.0537,63.073,62.8991,62.8991,32228.0
2020-04-14 13:00:00,65.1,65.1,64.94,65.07,50888.0,62.9184,62.9184,62.7638,62.8894,50888.0
2020-04-14 13:30:00,65.08,65.33,65.08,65.23,39412.0,62.8991,63.1407,62.8991,63.044,39412.0
2020-04-14 14:00:00,65.2,65.37,65.14,65.29,42418.0,63.0151,63.1794,62.9571,63.102,42418.0
2020-04-14 14:30:00,65.33,65.35,65.14,65.32,71242.0,63.1407,63.16,62.9571,63.131,71242.0
2020-04-14 15:00:00,65.26,65.33,65.11,65.33,85728.0,63.073,63.1407,62.9281,63.1407,85728.0
2020-04-14 15:30:00,65.32,65.54,65.27,65.49,219880.0,63.131,63.3437,63.0827,63.2953,219880.0
2020-04-15 09:30:00,64.03,64.03,63.0,63.35,585250.0,61.8843,61.8843,60.8888,61.227,585250.0
2020-04-15 10:00:00,63.34,63.35,63.0,63.17,248320.0,61.2174,61.227,60.8888,61.0531,248320.0
2020-04-15 10:30:00,63.16,63.59,63.07,63.49,167972.0,61.0434,61.459,60.9564,61.3624,167972.0
2020-04-15 11:00:00,63.5,63.54,63.17,63.37,390036.0,61.372,61.4107,61.0531,61.2464,390036.0
2020-04-15 11:30:00,63.35,63.47,63.08,63.13,84232.0,61.227,61.343,60.9661,61.0144,84232.0
2020-04-15 12:00:00,63.12,63.37,63.08,63.33,79364.0,61.0048,61.2464,60.9661,61.2077,79364.0
2020-04-15 12:30:00,63.32,63.56,63.32,63.43,50830.0,61.1981,61.43,61.1981,61.3044,50830.0
2020-04-15 13:00:00,63.41,63.64,63.38,63.5,43462.0,61.285,61.5073,61.256,61.372,43462.0
2020-04-15 13:30:00,63.46,63.53,63.38,63.4,57628.0,61.3334,61.401,61.256,61.2754,57628.0
2020-04-15 14:00:00,63.42,63.84,63.42,63.78,123370.0,61.2947,61.7006,61.2947,61.6426,123370.0
2020-04-15 14:30:00,63.84,63.96,63.74,63.93,55888.0,61.7006,61.8166,61.604,61.7876,55888.0
2020-04-15 15:00:00,63.96,64.06,63.76,63.83,63256.0,61.8166,61.9133,61.6233,61.691,63256.0
2020-04-15 15:30:00,63.85,63.9,63.6,63.67,133510.0,61.7103,61.7586,61.4687,61.5363,133510.0
2020-04-16 09:30:00,64.9,65.28,64.56,64.58,207018.0,62.7251,63.0924,62.3965,62.4158,207018.0
2020-04-16 10:00:00,64.56,65.0,64.21,64.97,100452.0,62.3965,62.8218,62.0582,62.7928,100452.0
2020-04-16 10:30:00,64.95,65.23,64.79,65.14,70908.0,62.7734,63.044,62.6188,62.9571,70908.0
2020-04-16 11:00:00,65.16,65.69,65.08,65.64,76260.0,62.9764,63.4886,62.8991,63.4403,76260.0
2020-04-16 11:30:00,65.57,65.7,65.33,65.65,44354.0,63.3727,63.4983,63.1407,63.45,44354.0
2020-04-16 12:00:00,65.62,65.66,64.79,64.92,103392.0,63.421,63.4596,62.6188,62.7444,103392.0
2020-04-16 12:30:00,64.88,64.88,64.4,64.76,70944.0,62.7058,62.7058,62.2419,62.5898,70944.0
2020-04-16 13:00:00,64.71,64.94,64.68,64.92,35346.0,62.5415,62.7638,62.5125,62.7444,35346.0
2020-04-16 13:30:00,64.91,65.08,64.74,64.82,83456.0,62.7348,62.8991,62.5705,62.6478,83456.0
2020-04-16 14:00:00,64.78,65.14,64.67,65.13,46200.0,62.6091,62.9571,62.5028,62.9474,46200.0
2020-04-16 14:30:00,65.11,65.36,65.04,65.23,101236.0,62.9281,63.1697,62.8604,63.044,101236.0
2020-04-16 15:00:00,65.21,65.26,64.98,65.26,103928.0,63.0247,63.073,62.8024,63.073,103928.0
2020-04-16 15:30:00,65.32,65.72,65.25,65.57,180960.0,63.131,63.5176,63.0634,63.3727,180960.0
2020-04-17 09:30:00,66.68,66.84,66.09,66.67,369422.0,64.4455,64.6001,63.8752,64.4358,369422.0
2020-04-17 10:00:00,66.66,66.81,65.99,66.17,158522.0,64.4261,64.5711,63.7786,63.9525,158522.0
2020-04-17 10:30:00,66.14,66.2,65.83,66.09,84616.0,63.9236,63.9815,63.6239,63.8752,84616.0
2020-04-17 11:00:00,66.04,66.28,65.43,65.52,127702.0,63.8269,64.0589,63.2373,63.3243,127702.0
2020-04-17 11:30:00,65.54,65.8,65.47,65.67,149224.0,63.3437,63.5949,63.276,63.4693,149224.0
2020-04-17 12:00:00,65.6,65.75,65.47,65.58,41176.0,63.4016,63.5466,63.276,63.3823,41176.0
2020-04-17 12:30:00,65.64,66.0,65.64,65.91,43426.0,63.4403,63.7882,63.4403,63.7013,43426.0
2020-04-17 13:00:00,65.89,66.0,65.76,65.8,36804.0,63.6819,63.7882,63.5563,63.5949,36804.0
2020-04-17 13:30:00,65.79,65.98,65.69,65.8,82152.0,63.5853,63.7689,63.4886,63.5949,82152.0
2020-04-17 14:00:00,65.81,65.89,65.67,65.74,29932.0,63.6046,63.6819,63.4693,63.537,29932.0
2020-04-17 14:30:00,65.72,65.76,65.48,65.76,38160.0,63.5176,63.5563,63.2857,63.5563,38160.0
2020-04-17 15:00:00,65.78,65.99,65.75,65.96,56866.0,63.5756,63.7786,63.5466,63.7496,56866.0
2020-04-17 15:30:00,65.96,66.46,65.94,66.08,279732.0,63.7496,64.2328,63.7303,63.8656,279732.0
2020-04-20 09:30:00,65.06,65.43,64.97,65.14,119266.0,62.8797,63.2373,62.7928,62.9571,119266.0
2020-04-20 10:00:00,65.2,65.64,65.06,65.59,60910.0,63.0151,63.4403,62.8797,63.392,60910.0
2020-04-20 10:30:00,65.55,65.94,65.5,65.9,24018.0,63.3533,63.7303,63.305,63.6916,24018.0
2020-04-20 11:00:00,65.88,66.0,65.64,65.78,97782.0,63.6723,63.7882,63.4403,63.5756,97782.0
2020-04-20 11:30:00,65.78,65.95,65.64,65.81,31690.0,63.5756,63.7399,63.4403,63.6046,31690.0
2020-04-20 12:00:00,65.75,65.94,65.72,65.91,12778.0,63.5466,63.7303,63.5176,63.7013,12778.0
2020-04-20 12:30:00,65.86,66.06,65.86,65.98,25724.0,63.6529,63.8462,63.6529,63.7689,25724.0
2020-04-20 13:00:00,65.93,65.93,65.63,65.69,24878.0,63.7206,63.7206,63.4306,63.4886,24878.0
2020-04-20 13:30:00,65.6,65.67,65.46,65.67,44238.0,63.4016,63.4693,63.2663,63.4693,44238.0
2020-04-20 14:00:00,65.67,65.8,65.14,65.14,33014.0,63.4693,63.5949,62.9571,62.9571,33014.0
2020-04-20 14:30:00,65.2,65.46,64.99,64.99,23922.0,63.0151,63.2663,62.8121,62.8121,23922.0
2020-04-20 15:00:00,64.94,65.06,64.73,64.94,86618.0,62.7638,62.8797,62.5608,62.7638,86618.0
2020-04-20 15:30:00,64.92,65.09,64.64,64.64,260290.0,62.7444,62.9087,62.4738,62.4738,260290.0
2020-04-21 09:30:00,63.57,63.91,63.13,63.42,382922.0,61.4397,61.7683,61.0144,61.2947,382922.0
2020-04-21 10:00:00,63.46,63.48,62.87,62.98,120876.0,61.3334,61.3527,60.7631,60.8694,120876.0
2020-04-21 10:30:00,63.0,63.02,61.83,61.87,244378.0,60.8888,60.9081,59.758,59.7966,244378.0
2020-04-21 11:00:00,61.83,61.97,61.39,61.59,193174.0,59.758,59.8933,59.3327,59.526,193174.0
2020-04-21 11:30:00,61.63,61.95,61.51,61.92,64434.0,59.5647,59.874,59.4487,59.845,64434.0
2020-04-21 12:00:00,61.93,62.04,61.79,61.93,147238.0,59.8546,59.9609,59.7193,59.8546,147238.0
2020-04-21 12:30:00,61.93,62.04,61.66,61.93,243290.0,59.8546,59.9609,59.5937,59.8546,243290.0
2020-04-21 13:00:00,61.92,62.29,61.88,62.27,72674.0,59.845,60.2026,59.8063,60.1832,72674.0
2020-04-21 13:30:00,62.26,62.46,62.19,62.32,45740.0,60.1736,60.3669,60.1059,60.2316,45740.0
2020-04-21 14:00:00,62.32,62.79,62.2,62.6,90646.0,60.2316,60.6858,60.1156,60.5022,90646.0
2020-04-21 14:30:00,62.63,62.64,61.9,61.92,93422.0,60.5312,60.5408,59.8256,59.845,93422.0
2020-04-21 15:00:00,61.99,62.08,61.59,62.01,110850.0,59.9126,59.9996,59.526,59.932,110850.0
2020-04-21 15:30:00,61.99,62.23,61.63,61.74,192872.0,59.9126,60.1446,59.5647,59.671,192872.0
2020-04-22 09:30:00,63.58,64.16,63.54,64.15,254064.0,61.4493,62.0099,61.4107,62.0002,254064.0
2020-04-22 10:00:00,64.13,64.31,64.02,64.19,157510.0,61.9809,62.1549,61.8746,62.0389,157510.0
2020-04-22 10:30:00,64.17,64.38,64.0,64.22,127998.0,62.0196,62.2225,61.8553,62.0679,127998.0
2020-04-22 11:00:00,64.24,64.38,64.14,64.17,25972.0,62.0872,62.2225,61.9906,62.0196,25972.0
2020-04-22 11:30:00,64.17,64.33,64.16,64.3,13648.0,62.0196,62.1742,62.0099,62.1452,13648.0
2020-04-22 12:00:00,64.33,64.38,64.26,64.34,30736.0,62.1742,62.2225,62.1066,62.1839,30736.0
2020-04-22 12:30:00,64.39,64.55,64.36,64.49,138434.0,62.2322,62.3868,62.2032,62.3288,138434.0
2020-04-22 13:00:00,64.5,64.75,64.41,64.75,77362.0,62.3385,62.5801,62.2515,62.5801,77362.0
2020-04-22 13:30:00,64.75,64.92,64.72,64.89,106602.0,62.5801,62.7444,62.5511,62.7154,106602.0
2020-04-22 14:00:00,64.9,65.07,64.87,65.01,68662.0,62.7251,62.8894,62.6961,62.8314,68662.0
2020-04-22 14:30:00,65.03,65.29,65.03,65.19,67050.0,62.8507,63.102,62.8507,63.0054,67050.0
2020-04-22 15:00:00,65.23,65.45,65.18,65.36,129164.0,63.044,63.2567,62.9957,63.1697,129164.0
2020-04-22 15:30:00,65.35,65.62,65.29,65.34,415550.0,63.16,63.421,63.102,63.1504,415550.0
2020-04-23 09:30:00,65.11,65.61,64.89,65.08,105400.0,62.9281,63.4113,62.7154,62.8991,105400.0
2020-04-23 10:00:00,65.11,65.53,64.99,65.47,118704.0,62.9281,63.334,62.8121,63.276,118704.0
2020-04-23 10:30:00,65.53,65.91,65.52,65.84,161650.0,63.334,63.7013,63.3243,63.6336,161650.0
2020-04-23 11:00:00,65.78,65.96,65.72,65.89,46234.0,63.5756,63.7496,63.5176,63.6819,46234.0
2020-04-23 11:30:00,65.89,65.89,65.42,65.47,59648.0,63.6819,63.6819,63.2277,63.276,59648.0
2020-04-23 12:00:00,65.42,65.77,65.42,65.77,30934.0,63.2277,63.566,63.2277,63.566,30934.0
2020-04-23 12:30:00,65.76,65.82,64.56,65.37,198768.0,63.5563,63.6143,62.3965,63.1794,198768.0
2020-04-23 13:00:00,65.42,65.57,64.88,65.0,61590.0,63.2277,63.3727,62.7058,62.8218,61590.0
2020-04-23 13:30:00,64.94,65.17,64.56,64.76,24288.0,62.7638,62.9861,62.3965,62.5898,24288.0
2020-04-23 14:00:00,64.76,65.15,64.57,65.05,37260.0,62.5898,62.9667,62.4062,62.8701,37260.0
2020-04-23 14:30:00,65.07,65.38,65.0,65.33,14200.0,62.8894,63.189,62.8218,63.1407,14200.0
2020-04-23 15:00:00,65.35,65.35,64.82,64.92,30856.0,63.16,63.16,62.6478,62.7444,30856.0
2020-04-23 15:30:00,64.96,65.12,64.67,64.67,311190.0,62.7831,62.9377,62.5028,62.5028,311190.0
2020-04-24 09:30:00,64.7,64.91,64.2,64.22,112758.0,62.5318,62.7348,62.0486,62.0679,112758.0
2020-04-24 10:00:00,64.22,64.68,64.22,64.53,60784.0,62.0679,62.5125,62.0679,62.3675,60784.0
2020-04-24 10:30:00,64.54,64.94,64.54,64.66,42884.0,62.3772,62.7638,62.3772,62.4931,42884.0
2020-04-24 11:00:00,64.66,64.81,64.49,64.72,40624.0,62.4931,62.6381,62.3288,62.5511,40624.0
2020-04-24 11:30:00,64.75,65.0,64.64,64.98,21248.0,62.5801,62.8218,62.4738,62.8024,21248.0
2020-04-24 12:00:00,64.99,65.41,64.85,65.39,80792.0,62.8121,63.218,62.6768,63.1987,80792.0
2020-04-24 12:30:00,65.38,65.47,65.26,65.32,107908.0,63.189,63.276,63.073,63.131,107908.0
2020-04-24 13:00:00,65.3,65.37,65.17,65.31,33882.0,63.1117,63.1794,62.9861,63.1214,33882.0
2020-04-24 13:30:00,65.32,65.83,65.32,65.83,36338.0,63.131,63.6239,63.131,63.6239,36338.0
2020-04-24 14:00:00,65.83,65.89,65.72,65.75,40746.0,63.6239,63.6819,63.5176,63.5466,40746.0
2020-04-24 14:30:00,65.78,65.89,65.64,65.72,20946.0,63.5756,63.6819,63.4403,63.5176,20946.0
2020-04-24 15:00:00,65.71,65.89,65.59,65.89,29110.0,63.508,63.6819,63.392,63.6819,29110.0
2020-04-24 15:30:00,65.91,66.11,65.88,66.01,152224.0,63.7013,63.8946,63.6723,63.7979,152224.0
2020-04-27 09:30:00,66.59,67.33,66.26,67.25,228764.0,64.3585,65.0737,64.0395,64.9964,228764.0
2020-04-27 10:00:00,67.23,67.27,66.88,66.94,64674.0,64.977,65.0157,64.6388,64.6967,64674.0
2020-04-27 10:30:00,66.96,66.96,66.47,66.49,102402.0,64.7161,64.7161,64.2425,64.2618,102402.0
2020-04-27 11:00:00,66.51,67.06,66.48,67.02,46132.0,64.2812,64.8127,64.2522,64.7741,46132.0
2020-04-27 11:30:00,67.01,67.14,66.94,67.01,83502.0,64.7644,64.89,64.6967,64.7644,83502.0
2020-04-27 12:00:00,67.02,67.05,66.74,66.79,48572.0,64.7741,64.8031,64.5034,64.5518,48572.0
2020-04-27 12:30:00,66.79,67.03,66.79,66.92,21070.0,64.5518,64.7837,64.5518,64.6774,21070.0
2020-04-27 13:00:00,66.91,66.92,66.49,66.62,72466.0,64.6677,64.6774,64.2618,64.3875,72466.0
2020-04-27 13:30:00,66.61,66.67,66.49,66.61,53000.0,64.3778,64.4358,64.2618,64.3778,53000.0
2020-04-27 14:00:00,66.68,66.73,66.51,66.52,22544.0,64.4455,64.4938,64.2812,64.2908,22544.0
2020-04-27 14:30:00,66.51,66.71,66.47,66.67,84060.0,64.2812,64.4745,64.2425,64.4358,84060.0
2020-04-27 15:00:00,66.68,66.81,66.61,66.64,34374.0,64.4455,64.5711,64.3778,64.4068,34374.0
2020-04-27 15:30:00,66.66,66.92,66.64,66.77,558120.0,64.4261,64.6774,64.4068,64.5324,558120.0
2020-04-28 09:30:00,68.0,68.23,67.79,67.82,171610.0,65.7212,65.9435,65.5183,65.5473,171610.0
2020-04-28 10:00:00,67.85,68.0,67.23,67.42,147958.0,65.5762,65.7212,64.977,65.1607,147958.0
2020-04-28 10:30:00,67.47,67.57,66.57,66.58,111188.0,65.209,65.3056,64.3391,64.3488,111188.0
2020-04-28 11:00:00,66.62,66.95,66.54,66.92,109684.0,64.3875,64.7064,64.3101,64.6774,109684.0
2020-04-28 11:30:00,66.94,67.08,66.81,66.92,56792.0,64.6967,64.8321,64.5711,64.6774,56792.0
2020-04-28 12:00:00,66.94,67.06,66.52,66.63,74888.0,64.6967,64.8127,64.2908,64.3971,74888.0
2020-04-28 12:30:00,66.6,66.88,66.57,66.88,32718.0,64.3681,64.6388,64.3391,64.6388,32718.0
2020-04-28 13:00:00,66.88,67.0,66.79,66.98,27916.0,64.6388,64.7547,64.5518,64.7354,27916.0
2020-04-28 13:30:00,66.96,67.17,66.89,67.1,37642.0,64.7161,64.919,64.6484,64.8514,37642.0
2020-04-28 14:00:00,67.2,67.45,67.2,67.38,99186.0,64.948,65.1897,64.948,65.122,99186.0
2020-04-28 14:30:00,67.38,67.41,66.94,66.99,221342.0,65.122,65.151,64.6967,64.7451,221342.0
2020-04-28 15:00:00,66.95,67.22,66.88,67.01,224122.0,64.7064,64.9674,64.6388,64.7644,224122.0
2020-04-28 15:30:00,66.96,67.07,66.26,66.28,132228.0,64.7161,64.8224,64.0395,64.0589,132228.0
2020-04-29 09:30:00,67.58,68.11,67.27,68.08,176006.0,65.3153,65.8275,65.0157,65.7985,176006.0
2020-04-29 10:00:00,68.09,68.44,67.89,68.42,172398.0,65.8082,66.1465,65.6149,66.1271,172398.0
2020-04-29 10:30:00,68.43,68.54,68.3,68.43,42528.0,66.1368,66.2431,66.0112,66.1368,42528.0
2020-04-29 11:00:00,68.41,68.81,68.27,68.79,151110.0,66.1175,66.5041,65.9822,66.4847,151110.0
2020-04-29 11:30:00,68.78,68.89,68.66,68.72,94036.0,66.4751,66.5814,66.3591,66.4171,94036.0
2020-04-29 12:00:00,68.77,68.91,68.77,68.9,52742.0,66.4654,66.6007,66.4654,66.5911,52742.0
2020-04-29 12:30:00,68.92,69.1,68.84,68.98,45348.0,66.6104,66.7844,66.5331,66.6684,45348.0
2020-04-29 13:00:00,68.99,69.11,68.83,68.83,17944.0,66.678,66.794,66.5234,66.5234,17944.0
2020-04-29 13:30:00,68.84,69.08,68.78,69.03,78460.0,66.5331,66.765,66.4751,66.7167,78460.0
2020-04-29 14:00:00,69.08,69.09,68.72,68.91,51694.0,66.765,66.7747,66.4171,66.6007,51694.0
2020-04-29 14:30:00,68.97,69.35,68.89,69.33,46714.0,66.6587,67.026,66.5814,67.0067,46714.0
2020-04-29 15:00:00,69.32,69.64,69.29,69.63,114336.0,66.997,67.3063,66.968,67.2966,114336.0
2020-04-29 15:30:00,69.65,69.67,69.34,69.47,310668.0,67.3159,67.3353,67.0163,67.142,310668.0
2020-04-30 09:30:00,68.78,68.78,67.92,68.11,174920.0,66.4751,66.4751,65.6439,65.8275,174920.0
2020-04-30 10:00:00,68.08,68.3,67.67,67.95,76214.0,65.7985,66.0112,65.4023,65.6729,76214.0
2020-04-30 10:30:00,67.95,67.95,67.53,67.79,193002.0,65.6729,65.6729,65.267,65.5183,193002.0
2020-04-30 11:00:00,67.79,68.04,67.74,67.81,40646.0,65.5183,65.7599,65.4699,65.5376,40646.0
2020-04-30 11:30:00,67.78,68.03,67.58,67.58,107984.0,65.5086,65.7502,65.3153,65.3153,107984.0
2020-04-30 12:00:00,67.58,67.58,67.03,67.04,476200.0,65.3153,65.3153,64.7837,64.7934,476200.0
2020-04-30 12:30:00,67.04,67.41,66.96,67.33,137574.0,64.7934,65.151,64.7161,65.0737,137574.0
2020-04-30 13:00:00,67.33,67.44,67.21,67.27,103062.0,65.0737,65.18,64.9577,65.0157,103062.0
2020-04-30 13:30:00,67.27,67.33,67.04,67.11,73338.0,65.0157,65.0737,64.7934,64.861,73338.0
2020-04-30 14:00:00,67.13,67.38,67.05,67.14,140770.0,64.8804,65.122,64.8031,64.89,140770.0
2020-04-30 14:30:00,67.11,67.17,66.75,66.84,130686.0,64.861,64.919,64.5131,64.6001,130686.0
2020-04-30 15:00:00,66.84,67.35,66.8,67.26,226296.0,64.6001,65.093,64.5614,65.006,226296.0
2020-04-30 15:30:00,67.26,67.29,66.82,66.84,322016.0,65.006,65.035,64.5808,64.6001,322016.0
2020-05-01 09:30:00,65.43,65.53,64.52,64.69,208816.0,63.2373,63.334,62.3578,62.5221,208816.0
2020-05-01 10:00:00,64.72,65.03,64.35,64.46,272384.0,62.5511,62.8507,62.1935,62.2999,272384.0
2020-05-01 10:30:00,64.45,64.78,64.26,64.67,160276.0,62.2902,62.6091,62.1066,62.5028,160276.0
2020-05-01 11:00:00,64.66,64.66,64.11,64.11,162996.0,62.4931,62.4931,61.9616,61.9616,162996.0
2020-05-01 11:30:00,64.11,64.17,63.62,63.74,175690.0,61.9616,62.0196,61.488,61.604,175690.0
2020-05-01 12:00:00,63.7,63.88,63.56,63.74,107274.0,61.5653,61.7393,61.43,61.604,107274.0
2020-05-01 12:30:00,63.7,63.83,63.48,63.65,23726.0,61.5653,61.691,61.3527,61.517,23726.0
2020-05-01 13:00:00,63.67,63.85,63.57,63.67,32670.0,61.5363,61.7103,61.4397,61.5363,32670.0
2020-05-01 13:30:00,63.68,63.77,63.51,63.64,40528.0,61.546,61.633,61.3817,61.5073,40528.0
2020-05-01 14:00:00,63.6,63.79,63.5,63.79,33456.0,61.4687,61.6523,61.372,61.6523,33456.0
2020-05-01 14:30:00,63.78,63.91,63.68,63.91,45984.0,61.6426,61.7683,61.546,61.7683,45984.0
2020-05-01 15:00:00,63.88,64.02,63.74,63.75,156366.0,61.7393,61.8746,61.604,61.6136,156366.0
2020-05-01 15:30:00,63.75,63.81,63.56,63.66,177656.0,61.6136,61.6716,61.43,61.5267,177656.0
2020-05-04 09:30:00,63.49,63.81,63.06,63.72,145048.0,61.3624,61.6716,60.9468,61.5846,145048.0
2020-05-04 10:00:00,63.71,63.93,63.6,63.66,102172.0,61.575,61.7876,61.4687,61.5267,102172.0
2020-05-04 10:30:00,63.6,63.75,63.41,63.57,57910.0,61.4687,61.6136,61.285,61.4397,57910.0
2020-05-04 11:00:00,63.51,63.82,63.5,63.59,32770.0,61.3817,61.6813,61.372,61.459,32770.0
2020-05-04 11:30:00,63.59,63.95,63.54,63.86,16682.0,61.459,61.8069,61.4107,61.72,16682.0
2020-05-04 12:00:00,63.89,63.93,63.73,63.77,26118.0,61.749,61.7876,61.5943,61.633,26118.0
2020-05-04 12:30:00,63.79,63.8,63.21,63.22,70900.0,61.6523,61.662,61.0917,61.1014,70900.0
2020-05-04 13:00:00,63.23,63.41,63.12,63.26,47072.0,61.1111,61.285,61.0048,61.1401,47072.0
2020-05-04 13:30:00,63.37,63.41,63.25,63.37,21730.0,61.2464,61.285,61.1304,61.2464,21730.0
2020-05-04 14:00:00,63.4,63.55,63.37,63.51,16362.0,61.2754,61.4203,61.2464,61.3817,16362.0
2020-05-04 14:30:00,63.55,63.64,63.36,63.63,33682.0,61.4203,61.5073,61.2367,61.4977,33682.0
2020-05-04 15:00:00,63.61,63.98,63.56,63.96,49506.0,61.4783,61.8359,61.43,61.8166,49506.0
2020-05-04 15:30:00,63.93,64.48,63.91,64.45,106782.0,61.7876,62.3192,61.7683,62.2902,106782.0
2020-05-05 09:30:00,65.48,66.25,65.37,66.25,198324.0,63.2857,64.0299,63.1794,64.0299,198324.0
2020-05-05 10:00:00,66.25,66.39,65.64,65.67,101530.0,64.0299,64.1652,63.4403,63.4693,101530.0
2020-05-05 10:30:00,65.71,65.85,65.65,65.8,55980.0,63.508,63.6433,63.45,63.5949,55980.0
2020-05-05 11:00:00,65.81,66.02,65.8,65.97,105146.0,63.6046,63.8076,63.5949,63.7592,105146.0
2020-05-05 11:30:00,65.99,66.07,65.9,66.04,48832.0,63.7786,63.8559,63.6916,63.8269,48832.0
2020-05-05 12:00:00,66.04,66.11,65.79,65.8,73822.0,63.8269,63.8946,63.5853,63.5949,73822.0
2020-05-05 12:30:00,65.81,65.88,65.58,65.68,89570.0,63.6046,63.6723,63.3823,63.479,89570.0
2020-05-05 13:00:00,65.73,65.92,65.67,65.89,28690.0,63.5273,63.7109,63.4693,63.6819,28690.0
2020-05-05 13:30:00,65.93,66.04,65.92,66.01,33706.0,63.7206,63.8269,63.7109,63.7979,33706.0
2020-05-05 14:00:00,66.0,66.1,65.94,66.07,95784.0,63.7882,63.8849,63.7303,63.8559,95784.0
2020-05-05 14:30:00,66.06,66.12,65.91,66.12,36292.0,63.8462,63.9042,63.7013,63.9042,36292.0
2020-05-05 15:00:00,66.11,66.11,65.45,65.48,132416.0,63.8946,63.8946,63.2567,63.2857,132416.0
2020-05-05 15:30:00,65.49,65.5,64.89,65.34,299474.0,63.2953,63.305,62.7154,63.1504,299474.0
2020-05-06 09:30:00,66.08,66.75,66.03,66.31,115300.0,63.8656,64.5131,63.8172,64.0879,115300.0
2020-05-06 10:00:00,66.32,66.56,65.95,66.54,133648.0,64.0975,64.3295,63.7399,64.3101,133648.0
2020-05-06 10:30:00,66.6,66.99,66.54,66.86,73726.0,64.3681,64.7451,64.3101,64.6194,73726.0
2020-05-06 11:00:00,66.88,67.02,66.55,66.69,59760.0,64.6388,64.7741,64.3198,64.4551,59760.0
2020-05-06 11:30:00,66.7,66.78,66.42,66.61,91000.0,64.4648,64.5421,64.1942,64.3778,91000.0
2020-05-06 12:00:00,66.62,66.68,66.5,66.59,21832.0,64.3875,64.4455,64.2715,64.3585,21832.0
2020-05-06 12:30:00,66.64,66.85,66.64,66.67,30016.0,64.4068,64.6098,64.4068,64.4358,30016.0
2020-05-06 13:00:00,66.66,66.66,66.53,66.6,14496.0,64.4261,64.4261,64.3005,64.3681,14496.0
2020-05-06 13:30:00,66.64,66.87,66.62,66.8,16186.0,64.4068,64.6291,64.3875,64.5614,16186.0
2020-05-06 14:00:00,66.8,66.8,66.49,66.64,26812.0,64.5614,64.5614,64.2618,64.4068,26812.0
2020-05-06 14:30:00,66.56,66.69,66.49,66.49,40104.0,64.3295,64.4551,64.2618,64.2618,40104.0
2020-05-06 15:00:00,66.5,66.6,66.45,66.49,80920.0,64.2715,64.3681,64.2232,64.2618,80920.0
2020-05-06 15:30:00,66.46,66.46,65.89,66.03,111588.0,64.2328,64.2328,63.6819,63.8172,111588.0
2020-05-07 09:30:00,67.3,67.42,66.75,66.88,66158.0,65.0447,65.1607,64.5131,64.6388,66158.0
2020-05-07 10:00:00,66.92,66.92,66.36,66.67,149202.0,64.6774,64.6774,64.1362,64.4358,149202.0
2020-05-07 10:30:00,66.69,66.81,66.36,66.55,90176.0,64.4551,64.5711,64.1362,64.3198,90176.0
2020-05-07 11:00:00,66.56,66.86,66.54,66.86,40428.0,64.3295,64.6194,64.3101,64.6194,40428.0
2020-05-07 11:30:00,66.84,67.14,66.78,67.08,26554.0,64.6001,64.89,64.5421,64.8321,26554.0
2020-05-07 12:00:00,67.08,67.12,66.92,67.06,16822.0,64.8321,64.8707,64.6774,64.8127,16822.0
2020-05-07 12:30:00,67.06,67.07,66.95,67.07,19550.0,64.8127,64.8224,64.7064,64.8224,19550.0
2020-05-07 13:00:00,67.06,67.24,67.04,67.07,32470.0,64.8127,64.9867,64.7934,64.8224,32470.0
2020-05-07 13:30:00,67.08,67.16,66.92,66.99,50834.0,64.8321,64.9094,64.6774,64.7451,50834.0
2020-05-07 14:00:00,66.98,66.99,66.71,66.78,32542.0,64.7354,64.7451,64.4745,64.5421,32542.0
2020-05-07 14:30:00,66.83,66.88,66.72,66.85,29502.0,64.5904,64.6388,64.4841,64.6098,29502.0
2020-05-07 15:00:00,66.84,66.98,66.69,66.84,47376.0,64.6001,64.7354,64.4551,64.6001,47376.0
2020-05-07 15:30:00,66.86,66.86,66.61,66.67,117194.0,64.6194,64.6194,64.3778,64.4358,117194.0
2020-05-08 09:30:00,67.36,67.76,67.09,67.67,89148.0,65.1027,65.4893,64.8417,65.4023,89148.0
2020-05-08 10:00:00,67.71,68.22,67.66,68.16,141132.0,65.4409,65.9338,65.3926,65.8759,141132.0
2020-05-08 10:30:00,68.18,68.24,67.85,67.92,101108.0,65.8952,65.9532,65.5762,65.6439,101108.0
2020-05-08 11:00:00,67.89,68.17,67.77,68.05,51942.0,65.6149,65.8855,65.4989,65.7695,51942.0
2020-05-08 11:30:00,68.07,68.28,68.06,68.11,25584.0,65.7889,65.9918,65.7792,65.8275,25584.0
2020-05-08 12:00:00,68.11,68.17,68.02,68.1,28016.0,65.8275,65.8855,65.7406,65.8179,28016.0
2020-05-08 12:30:00,68.1,68.24,68.08,68.24,23268.0,65.8179,65.9532,65.7985,65.9532,23268.0
2020-05-08 13:00:00,68.24,68.26,67.98,68.0,45592.0,65.9532,65.9725,65.7019,65.7212,45592.0
2020-05-08 13:30:00,68.0,68.04,67.75,67.86,34862.0,65.7212,65.7599,65.4796,65.5859,34862.0
2020-05-08 14:00:00,67.87,67.95,67.69,67.94,42322.0,65.5956,65.6729,65.4216,65.6632,42322.0
2020-05-08 14:30:00,67.95,68.06,67.86,68.02,46586.0,65.6729,65.7792,65.5859,65.7406,46586.0
2020-05-08 15:00:00,68.05,68.17,67.92,68.06,73490.0,65.7695,65.8855,65.6439,65.7792,73490.0
2020-05-08 15:30:00,68.06,68.39,68.01,68.35,132196.0,65.7792,66.0982,65.7309,66.0595,132196.0
2020-05-11 09:30:00,67.68,68.26,67.64,67.91,67036.0,65.4119,65.9725,65.3733,65.6342,67036.0
2020-05-11 10:00:00,67.97,68.29,67.86,67.99,50644.0,65.6922,66.0015,65.5859,65.7116,50644.0
2020-05-11 10:30:00,67.91,68.2,67.9,67.98,75932.0,65.6342,65.9145,65.6246,65.7019,75932.0
2020-05-11 11:00:00,67.98,68.18,67.92,68.17,65166.0,65.7019,65.8952,65.6439,65.8855,65166.0
2020-05-11 11:30:00,68.2,68.38,68.1,68.37,39934.0,65.9145,66.0885,65.8179,66.0788,39934.0
2020-05-11 12:00:00,68.37,68.42,68.23,68.42,36596.0,66.0788,66.1271,65.9435,66.1271,36596.0
2020-05-11 12:30:00,68.41,68.43,68.29,68.42,39874.0,66.1175,66.1368,66.0015,66.1271,39874.0
2020-05-11 13:00:00,68.36,68.63,68.36,68.62,48462.0,66.0692,66.3301,66.0692,66.3204,48462.0
2020-05-11 13:30:00,68.63,68.85,68.58,68.58,145244.0,66.3301,66.5427,66.2818,66.2818,145244.0
2020-05-11 14:00:00,68.58,68.61,68.44,68.48,33028.0,66.2818,66.3108,66.1465,66.1851,33028.0
2020-05-11 14:30:00,68.47,68.64,68.45,68.57,29750.0,66.1755,66.3398,66.1561,66.2721,29750.0
2020-05-11 15:00:00,68.57,68.68,68.48,68.53,31400.0,66.2721,66.3784,66.1851,66.2335,31400.0
2020-05-11 15:30:00,68.5,68.56,68.34,68.35,111868.0,66.2045,66.2625,66.0498,66.0595,111868.0
2020-05-12 09:30:00,68.78,68.96,67.79,68.18,162250.0,66.4751,66.649,65.5183,65.8952,162250.0
2020-05-12 10:00:00,68.19,68.52,68.11,68.33,50364.0,65.9049,66.2238,65.8275,66.0402,50364.0
2020-05-12 10:30:00,68.36,68.62,68.28,68.45,31120.0,66.0692,66.3204,65.9918,66.1561,31120.0
2020-05-12 11:00:00,68.42,68.57,68.38,68.44,36540.0,66.1271,66.2721,66.0885,66.1465,36540.0
2020-05-12 11:30:00,68.46,68.46,68.25,68.39,22132.0,66.1658,66.1658,65.9628,66.0982,22132.0
2020-05-12 12:00:00,68.42,68.55,68.32,68.54,34778.0,66.1271,66.2528,66.0305,66.2431,34778.0
2020-05-12 12:30:00,68.55,68.73,68.54,68.71,37000.0,66.2528,66.4268,66.2431,66.4074,37000.0
2020-05-12 13:00:00,68.72,68.73,67.97,68.01,215682.0,66.4171,66.4268,65.6922,65.7309,215682.0
2020-05-12 13:30:00,68.01,68.23,67.97,68.22,31898.0,65.7309,65.9435,65.6922,65.9338,31898.0
2020-05-12 14:00:00,68.24,68.26,67.92,68.04,26400.0,65.9532,65.9725,65.6439,65.7599,26400.0
2020-05-12 14:30:00,68.03,68.1,67.79,67.95,75232.0,65.7502,65.8179,65.5183,65.6729,75232.0
2020-05-12 15:00:00,67.92,67.98,67.38,67.44,116176.0,65.6439,65.7019,65.122,65.18,116176.0
2020-05-12 15:30:00,67.45,67.5,66.48,66.48,296632.0,65.1897,65.238,64.2522,64.2522,296632.0
2020-05-13 09:30:00,66.86,66.89,65.89,66.45,512088.0,64.6194,64.6484,63.6819,64.2232,512088.0
2020-05-13 10:00:00,66.47,67.1,66.47,67.05,166620.0,64.2425,64.8514,64.2425,64.8031,166620.0
2020-05-13 10:30:00,67.07,67.19,66.22,66.23,60608.0,64.8224,64.9384,64.0009,64.0105,60608.0
2020-05-13 11:00:00,66.25,66.55,65.83,66.01,187930.0,64.0299,64.3198,63.6239,63.7979,187930.0
2020-05-13 11:30:00,65.99,66.02,65.2,65.35,170360.0,63.7786,63.8076,63.0151,63.16,170360.0
2020-05-13 12:00:00,65.33,65.45,64.61,65.11,248800.0,63.1407,63.2567,62.4448,62.9281,248800.0
2020-05-13 12:30:00,65.11,65.28,64.92,65.08,78112.0,62.9281,63.0924,62.7444,62.8991,78112.0
2020-05-13 13:00:00,65.11,65.11,64.64,64.94,149290.0,62.9281,62.9281,62.4738,62.7638,149290.0
2020-05-13 13:30:00,64.94,65.02,64.72,64.74,46612.0,62.7638,62.8411,62.5511,62.5705,46612.0
2020-05-13 14:00:00,64.7,65.08,64.52,64.86,74572.0,62.5318,62.8991,62.3578,62.6864,74572.0
2020-05-13 14:30:00,64.89,64.92,64.64,64.64,48868.0,62.7154,62.7444,62.4738,62.4738,48868.0
2020-05-13 15:00:00,64.72,65.09,64.41,64.67,147922.0,62.5511,62.9087,62.2515,62.5028,147922.0
2020-05-13 15:30:00,64.66,65.42,64.57,65.33,243840.0,62.4931,63.2277,62.4062,63.1407,243840.0
2020-05-14 09:30:00,64.67,64.91,63.72,63.79,113768.0,62.5028,62.7348,61.5846,61.6523,113768.0
2020-05-14 10:00:00,63.76,64.41,63.74,63.91,113866.0,61.6233,62.2515,61.604,61.7683,113866.0
2020-05-14 10:30:00,63.93,65.0,63.91,64.77,140812.0,61.7876,62.8218,61.7683,62.5995,140812.0
2020-05-14 11:00:00,64.76,65.56,64.76,64.94,181482.0,62.5898,63.363,62.5898,62.7638,181482.0
2020-05-14 11:30:00,64.95,65.14,64.49,64.53,61254.0,62.7734,62.9571,62.3288,62.3675,61254.0
2020-05-14 12:00:00,64.55,64.88,64.42,64.74,68532.0,62.3868,62.7058,62.2612,62.5705,68532.0
2020-05-14 12:30:00,64.77,65.31,64.72,65.31,84274.0,62.5995,63.1214,62.5511,63.1214,84274.0
2020-05-14 13:00:00,65.31,65.42,65.1,65.42,68056.0,63.1214,63.2277,62.9184,63.2277,68056.0
2020-05-14 13:30:00,65.41,65.51,65.2,65.2,62156.0,63.218,63.3147,63.0151,63.0151,62156.0
2020-05-14 14:00:00,65.15,65.25,64.9,65.24,28810.0,62.9667,63.0634,62.7251,63.0537,28810.0
2020-05-14 14:30:00,65.25,66.03,64.92,66.03,81564.0,63.0634,63.8172,62.7444,63.8172,81564.0
2020-05-14 15:00:00,65.97,66.77,65.94,66.76,180062.0,63.7592,64.5324,63.7303,64.5228,180062.0
2020-05-14 15:30:00,66.75,67.19,66.42,67.18,319066.0,64.5131,64.9384,64.1942,64.9287,319066.0
2020-05-15 09:30:00,64.88,65.64,64.8,65.42,453970.0,62.7058,63.4403,62.6285,63.2277,453970.0
2020-05-15 10:00:00,65.44,65.92,65.27,65.47,120982.0,63.247,63.7109,63.0827,63.276,120982.0
2020-05-15 10:30:00,65.46,65.53,64.72,64.77,133446.0,63.2663,63.334,62.5511,62.5995,133446.0
2020-05-15 11:00:00,64.76,64.79,64.44,64.61,155238.0,62.5898,62.6188,62.2805,62.4448,155238.0
2020-05-15 11:30:00,64.6,64.74,64.45,64.67,56820.0,62.4352,62.5705,62.2902,62.5028,56820.0
2020-05-15 12:00:00,64.69,65.16,64.69,65.08,30916.0,62.5221,62.9764,62.5221,62.8991,30916.0
2020-05-15 12:30:00,65.11,65.29,64.94,65.05,69578.0,62.9281,63.102,62.7638,62.8701,69578.0
2020-05-15 13:00:00,65.1,65.49,65.1,65.33,165368.0,62.9184,63.2953,62.9184,63.1407,165368.0
2020-05-15 13:30:00,65.33,65.44,65.07,65.41,47506.0,63.1407,63.247,62.8894,63.218,47506.0
2020-05-15 14:00:00,65.41,65.7,65.39,65.64,173848.0,63.218,63.4983,63.1987,63.4403,173848.0
2020-05-15 14:30:00,65.67,65.67,65.19,65.22,130894.0,63.4693,63.4693,63.0054,63.0344,130894.0
2020-05-15 15:00:00,65.26,65.55,65.21,65.52,93980.0,63.073,63.3533,63.0247,63.3243,93980.0
2020-05-15 15:30:00,65.52,65.76,65.41,65.66,362776.0,63.3243,63.5563,63.218,63.4596,362776.0
2020-05-18 09:30:00,67.22,67.72,67.22,67.49,178854.0,64.9674,65.4506,64.9674,65.2283,178854.0
2020-05-18 10:00:00,67.54,67.67,67.36,67.55,176126.0,65.2766,65.4023,65.1027,65.2863,176126.0
2020-05-18 10:30:00,67.56,68.09,67.56,68.07,217482.0,65.296,65.8082,65.296,65.7889,217482.0
2020-05-18 11:00:00,68.08,68.16,67.93,68.03,141430.0,65.7985,65.8759,65.6536,65.7502,141430.0
2020-05-18 11:30:00,68.01,68.11,67.92,68.03,53528.0,65.7309,65.8275,65.6439,65.7502,53528.0
2020-05-18 12:00:00,68.03,68.12,67.95,68.08,21960.0,65.7502,65.8372,65.6729,65.7985,21960.0
2020-05-18 12:30:00,68.08,68.17,67.97,68.17,39700.0,65.7985,65.8855,65.6922,65.8855,39700.0
2020-05-18 13:00:00,68.2,68.61,68.2,68.61,50038.0,65.9145,66.3108,65.9145,66.3108,50038.0
2020-05-18 13:30:00,68.61,68.61,68.36,68.38,38928.0,66.3108,66.3108,66.0692,66.0885,38928.0
2020-05-18 14:00:00,68.41,68.49,68.28,68.39,76172.0,66.1175,66.1948,65.9918,66.0982,76172.0
2020-05-18 14:30:00,68.42,68.5,68.31,68.42,68214.0,66.1271,66.2045,66.0208,66.1271,68214.0
2020-05-18 15:00:00,68.42,68.68,68.42,68.67,103936.0,66.1271,66.3784,66.1271,66.3688,103936.0
2020-05-18 15:30:00,68.7,68.78,68.49,68.49,239048.0,66.3978,66.4751,66.1948,66.1948,239048.0
2020-05-19 09:30:00,68.16,68.88,68.07,68.71,85750.0,65.8759,66.5717,65.7889,66.4074,85750.0
2020-05-19 10:00:00,68.67,69.24,68.67,69.13,174622.0,66.3688,66.9197,66.3688,66.8134,174622.0
2020-05-19 10:30:00,69.21,69.33,69.02,69.33,37718.0,66.8907,67.0067,66.707,67.0067,37718.0
2020-05-19 11:00:00,69.35,69.44,69.21,69.33,32792.0,67.026,67.113,66.8907,67.0067,32792.0
2020-05-19 11:30:00,69.34,69.45,69.18,69.31,134992.0,67.0163,67.1226,66.8617,66.9873,134992.0
2020-05-19 12:00:00,69.33,69.35,69.15,69.32,46610.0,67.0067,67.026,66.8327,66.997,46610.0
2020-05-19 12:30:00,69.29,69.52,69.29,69.45,25962.0,66.968,67.1903,66.968,67.1226,25962.0
2020-05-19 13:00:00,69.44,69.64,69.37,69.58,43180.0,67.113,67.3063,67.0453,67.2483,43180.0
2020-05-19 13:30:00,69.57,69.61,69.47,69.48,54422.0,67.2386,67.2773,67.142,67.1516,54422.0
2020-05-19 14:00:00,69.48,69.52,69.35,69.36,52376.0,67.1516,67.1903,67.026,67.0356,52376.0
2020-05-19 14:30:00,69.39,69.46,68.82,68.89,88098.0,67.0646,67.1323,66.5137,66.5814,88098.0
2020-05-19 15:00:00,68.87,69.33,68.82,69.03,121510.0,66.5621,67.0067,66.5137,66.7167,121510.0
2020-05-19 15:30:00,68.98,69.03,68.22,68.22,293926.0,66.6684,66.7167,65.9338,65.9338,293926.0
2020-05-20 09:30:00,69.83,70.32,69.67,70.32,101870.0,67.4899,67.9635,67.3353,67.9635,101870.0
2020-05-20 10:00:00,70.33,70.69,70.25,70.55,200696.0,67.9731,68.3211,67.8958,68.1858,200696.0
2020-05-20 10:30:00,70.55,70.82,70.47,70.64,72976.0,68.1858,68.4467,68.1084,68.2728,72976.0
2020-05-20 11:00:00,70.64,70.98,70.64,70.98,83844.0,68.2728,68.6014,68.2728,68.6014,83844.0
2020-05-20 11:30:00,70.98,71.0,70.79,70.81,47730.0,68.6014,68.6207,68.4177,68.4371,47730.0
2020-05-20 12:00:00,70.83,70.86,70.39,70.53,100958.0,68.4564,68.4854,68.0311,68.1664,100958.0
2020-05-20 12:30:00,70.51,70.62,70.24,70.41,88788.0,68.1471,68.2534,67.8862,68.0505,88788.0
2020-05-20 13:00:00,70.38,70.48,70.17,70.26,75994.0,68.0215,68.1181,67.8185,67.9055,75994.0
2020-05-20 13:30:00,70.29,70.51,70.26,70.36,43060.0,67.9345,68.1471,67.9055,68.0021,43060.0
2020-05-20 14:00:00,70.4,70.45,70.16,70.25,60756.0,68.0408,68.0891,67.8088,67.8958,60756.0
2020-05-20 14:30:00,70.24,70.61,70.23,70.57,83786.0,67.8862,68.2438,67.8765,68.2051,83786.0
2020-05-20 15:00:00,70.56,70.64,70.36,70.62,118526.0,68.1954,68.2728,68.0021,68.2534,118526.0
2020-05-20 15:30:00,70.64,70.75,70.53,70.64,122384.0,68.2728,68.3791,68.1664,68.2728,122384.0
2020-05-21 09:30:00,70.42,70.62,70.0,70.14,127264.0,68.0601,68.2534,67.6542,67.7895,127264.0
2020-05-21 10:00:00,70.14,70.2,69.73,69.77,68480.0,67.7895,67.8475,67.3932,67.4319,68480.0
2020-05-21 10:30:00,69.66,69.67,69.01,69.42,162304.0,67.3256,67.3353,66.6974,67.0936,162304.0
2020-05-21 11:00:00,69.37,69.37,68.81,69.0,144278.0,67.0453,67.0453,66.5041,66.6877,144278.0
2020-05-21 11:30:00,69.06,69.49,69.06,69.35,62726.0,66.7457,67.1613,66.7457,67.026,62726.0
2020-05-21 12:00:00,69.41,69.71,69.41,69.58,36406.0,67.084,67.3739,67.084,67.2483,36406.0
2020-05-21 12:30:00,69.52,69.54,69.19,69.26,61616.0,67.1903,67.2096,66.8713,66.939,61616.0
2020-05-21 13:00:00,69.28,69.58,69.2,69.36,127900.0,66.9583,67.2483,66.881,67.0356,127900.0
2020-05-21 13:30:00,69.42,69.45,69.29,69.35,35974.0,67.0936,67.1226,66.968,67.026,35974.0
2020-05-21 14:00:00,69.32,69.45,69.28,69.31,54482.0,66.997,67.1226,66.9583,66.9873,54482.0
2020-05-21 14:30:00,69.31,69.33,68.83,68.94,74440.0,66.9873,67.0067,66.5234,66.6297,74440.0
2020-05-21 15:00:00,68.92,69.13,68.83,68.97,99708.0,66.6104,66.8134,66.5234,66.6587,99708.0
2020-05-21 15:30:00,68.97,69.02,68.75,68.82,216562.0,66.6587,66.707,66.4461,66.5137,216562.0
2020-05-22 09:30:00,68.89,68.9,68.05,68.69,160670.0,66.5814,66.5911,65.7695,66.3881,160670.0
2020-05-22 10:00:00,68.7,68.7,68.25,68.69,58252.0,66.3978,66.3978,65.9628,66.3881,58252.0
2020-05-22 10:30:00,68.68,68.84,68.51,68.55,49174.0,66.3784,66.5331,66.2141,66.2528,49174.0
2020-05-22 11:00:00,68.5,68.6,68.31,68.33,34226.0,66.2045,66.3011,66.0208,66.0402,34226.0
2020-05-22 11:30:00,68.33,68.51,68.26,68.5,18034.0,66.0402,66.2141,65.9725,66.2045,18034.0
2020-05-22 12:00:00,68.56,68.67,68.49,68.64,16226.0,66.2625,66.3688,66.1948,66.3398,16226.0
2020-05-22 12:30:00,68.69,68.81,68.67,68.71,20354.0,66.3881,66.5041,66.3688,66.4074,20354.0
2020-05-22 13:00:00,68.73,68.95,68.73,68.94,17404.0,66.4268,66.6394,66.4268,66.6297,17404.0
2020-05-22 13:30:00,68.96,68.96,68.64,68.79,18080.0,66.649,66.649,66.3398,66.4847,18080.0
2020-05-22 14:00:00,68.81,68.91,68.78,68.81,33586.0,66.5041,66.6007,66.4751,66.5041,33586.0
2020-05-22 14:30:00,68.83,68.97,68.83,68.93,27016.0,66.5234,66.6587,66.5234,66.6201,27016.0
2020-05-22 15:00:00,68.94,69.01,68.79,68.83,52056.0,66.6297,66.6974,66.4847,66.5234,52056.0
2020-05-22 15:30:00,68.82,69.06,68.74,69.06,95788.0,66.5137,66.7457,66.4364,66.7457,95788.0
2020-05-26 09:30:00,70.74,71.07,70.22,70.36,270844.0,68.3694,68.6883,67.8668,68.0021,270844.0
2020-05-26 10:00:00,70.36,70.82,70.36,70.79,287106.0,68.0021,68.4467,68.0021,68.4177,287106.0
2020-05-26 10:30:00,70.79,70.83,70.41,70.79,99636.0,68.4177,68.4564,68.0505,68.4177,99636.0
2020-05-26 11:00:00,70.79,70.97,70.31,70.41,138776.0,68.4177,68.5917,67.9538,68.0505,138776.0
2020-05-26 11:30:00,70.42,70.42,69.96,70.19,94146.0,68.0601,68.0601,67.6155,67.8378,94146.0
2020-05-26 12:00:00,70.24,70.45,70.21,70.32,90290.0,67.8862,68.0891,67.8572,67.9635,90290.0
2020-05-26 12:30:00,70.36,70.56,70.33,70.46,33390.0,68.0021,68.1954,67.9731,68.0988,33390.0
2020-05-26 13:00:00,70.49,70.53,70.33,70.51,39964.0,68.1278,68.1664,67.9731,68.1471,39964.0
2020-05-26 13:30:00,70.51,70.54,70.41,70.44,85866.0,68.1471,68.1761,68.0505,68.0795,85866.0
2020-05-26 14:00:00,70.44,70.54,70.39,70.49,73786.0,68.0795,68.1761,68.0311,68.1278,73786.0
2020-05-26 14:30:00,70.5,70.52,70.31,70.46,46362.0,68.1374,68.1568,67.9538,68.0988,46362.0
2020-05-26 15:00:00,70.42,70.49,70.16,70.26,58152.0,68.0601,68.1278,67.8088,67.9055,58152.0
2020-05-26 15:30:00,70.26,70.3,69.49,69.56,324998.0,67.9055,67.9441,67.1613,67.2289,324998.0
2020-05-27 09:30:00,69.61,70.09,69.05,69.16,251472.0,67.2773,67.7412,66.736,66.8423,251472.0
2020-05-27 10:00:00,69.18,69.5,68.9,69.1,229488.0,66.8617,67.171,66.5911,66.7844,229488.0
2020-05-27 10:30:00,69.09,69.14,68.04,68.11,243248.0,66.7747,66.823,65.7599,65.8275,243248.0
2020-05-27 11:00:00,68.07,68.57,67.83,68.54,130768.0,65.7889,66.2721,65.5569,66.2431,130768.0
2020-05-27 11:30:00,68.51,68.8,68.17,68.61,204962.0,66.2141,66.4944,65.8855,66.3108,204962.0
2020-05-27 12:00:00,68.63,68.92,68.53,68.78,71082.0,66.3301,66.6104,66.2335,66.4751,71082.0
2020-05-27 12:30:00,68.83,69.16,68.77,68.94,49030.0,66.5234,66.8423,66.4654,66.6297,49030.0
2020-05-27 13:00:00,68.95,69.45,68.77,69.45,241202.0,66.6394,67.1226,66.4654,67.1226,241202.0
2020-05-27 13:30:00,69.44,69.75,69.27,69.66,235278.0,67.113,67.4126,66.9487,67.3256,235278.0
2020-05-27 14:00:00,69.7,70.01,69.67,69.91,124282.0,67.3643,67.6639,67.3353,67.5672,124282.0
2020-05-27 14:30:00,69.91,70.23,69.79,70.21,59406.0,67.5672,67.8765,67.4512,67.8572,59406.0
2020-05-27 15:00:00,70.24,70.38,70.14,70.35,76048.0,67.8862,68.0215,67.7895,67.9925,76048.0
2020-05-27 15:30:00,70.32,70.64,70.05,70.64,304806.0,67.9635,68.2728,67.7025,68.2728,304806.0
2020-05-28 09:30:00,70.34,70.62,70.02,70.19,161390.0,67.9828,68.2534,67.6735,67.8378,161390.0
2020-05-28 10:00:00,70.18,70.56,70.07,70.52,95142.0,67.8282,68.1954,67.7219,68.1568,95142.0
2020-05-28 10:30:00,70.55,70.74,70.4,70.59,150708.0,68.1858,68.3694,68.0408,68.2244,150708.0
2020-05-28 11:00:00,70.58,70.66,70.3,70.42,70962.0,68.2148,68.2921,67.9441,68.0601,70962.0
2020-05-28 11:30:00,70.43,70.61,70.22,70.58,61676.0,68.0698,68.2438,67.8668,68.2148,61676.0
2020-05-28 12:00:00,70.6,70.84,70.59,70.68,91042.0,68.2341,68.466,68.2244,68.3114,91042.0
2020-05-28 12:30:00,70.7,70.92,70.64,70.89,46174.0,68.3307,68.5434,68.2728,68.5144,46174.0
2020-05-28 13:00:00,70.91,71.0,70.85,71.0,31770.0,68.5337,68.6207,68.4757,68.6207,31770.0
2020-05-28 13:30:00,70.99,71.0,70.58,70.61,59016.0,68.611,68.6207,68.2148,68.2438,59016.0
2020-05-28 14:00:00,70.61,70.66,70.37,70.41,46790.0,68.2438,68.2921,68.0118,68.0505,46790.0
2020-05-28 14:30:00,70.42,70.47,70.26,70.43,155906.0,68.0601,68.1084,67.9055,68.0698,155906.0
2020-05-28 15:00:00,70.41,70.67,69.77,69.77,161560.0,68.0505,68.3017,67.4319,67.4319,161560.0
2020-05-28 15:30:00,69.82,69.84,68.78,69.05,501952.0,67.4802,67.4996,66.4751,66.736,501952.0
2020-05-29 09:30:00,69.39,70.23,69.27,70.08,189450.0,67.0646,67.8765,66.9487,67.7315,189450.0
2020-05-29 10:00:00,70.11,70.11,69.35,69.46,145808.0,67.7605,67.7605,67.026,67.1323,145808.0
2020-05-29 10:30:00,69.53,69.77,69.25,69.47,129668.0,67.1999,67.4319,66.9293,67.142,129668.0
2020-05-29 11:00:00,69.55,69.61,69.14,69.51,63842.0,67.2193,67.2773,66.823,67.1806,63842.0
2020-05-29 11:30:00,69.47,69.79,69.39,69.69,38260.0,67.142,67.4512,67.0646,67.3546,38260.0
2020-05-29 12:00:00,69.68,69.78,69.3,69.47,28730.0,67.3449,67.4416,66.9777,67.142,28730.0
2020-05-29 12:30:00,69.47,69.99,69.16,69.85,124990.0,67.142,67.6445,66.8423,67.5092,124990.0
2020-05-29 13:00:00,69.88,70.08,69.75,69.83,168990.0,67.5382,67.7315,67.4126,67.4899,168990.0
2020-05-29 13:30:00,69.85,69.86,69.55,69.76,34968.0,67.5092,67.5189,67.2193,67.4222,34968.0
2020-05-29 14:00:00,69.73,70.22,69.71,70.14,148588.0,67.3932,67.8668,67.3739,67.7895,148588.0
2020-05-29 14:30:00,70.17,70.27,69.27,70.27,283722.0,67.8185,67.9151,66.9487,67.9151,283722.0
2020-05-29 15:00:00,70.3,70.82,70.29,70.58,254798.0,67.9441,68.4467,67.9345,68.2148,254798.0
2020-05-29 15:30:00,70.66,70.95,70.5,70.71,427710.0,68.2921,68.5724,68.1374,68.3404,427710.0
2020-06-01 09:30:00,70.32,70.51,69.89,70.2,159102.0,67.9635,68.1471,67.5479,67.8475,159102.0
2020-06-01 10:00:00,70.11,70.54,70.08,70.51,114562.0,67.7605,68.1761,67.7315,68.1471,114562.0
2020-06-01 10:30:00,70.54,70.65,70.38,70.52,103144.0,68.1761,68.2824,68.0215,68.1568,103144.0
2020-06-01 11:00:00,70.52,70.56,70.17,70.3,108010.0,68.1568,68.1954,67.8185,67.9441,108010.0
2020-06-01 11:30:00,70.32,70.47,70.31,70.41,133492.0,67.9635,68.1084,67.9538,68.0505,133492.0
2020-06-01 12:00:00,70.36,70.54,70.32,70.52,99772.0,68.0021,68.1761,67.9635,68.1568,99772.0
2020-06-01 12:30:00,70.47,70.58,70.44,70.48,42344.0,68.1084,68.2148,68.0795,68.1181,42344.0
2020-06-01 13:00:00,70.51,70.78,70.51,70.76,61778.0,68.1471,68.4081,68.1471,68.3887,61778.0
2020-06-01 13:30:00,70.76,70.78,70.55,70.61,57980.0,68.3887,68.4081,68.1858,68.2438,57980.0
2020-06-01 14:00:00,70.63,70.66,70.45,70.49,35586.0,68.2631,68.2921,68.0891,68.1278,35586.0
2020-06-01 14:30:00,70.48,70.58,70.48,70.54,49638.0,68.1181,68.2148,68.1181,68.1761,49638.0
2020-06-01 15:00:00,70.55,70.62,70.35,70.54,66830.0,68.1858,68.2534,67.9925,68.1761,66830.0
2020-06-01 15:30:00,70.54,70.61,70.42,70.47,93920.0,68.1761,68.2438,68.0601,68.1084,93920.0
2020-06-02 09:30:00,70.69,71.04,70.37,71.03,121740.0,68.3211,68.6593,68.0118,68.6497,121740.0
2020-06-02 10:00:00,71.08,71.3,71.02,71.2,95872.0,68.698,68.9106,68.64,68.814,95872.0
2020-06-02 10:30:00,71.24,71.25,70.61,70.82,79964.0,68.8526,68.8623,68.2438,68.4467,79964.0
2020-06-02 11:00:00,70.78,70.78,70.33,70.52,101428.0,68.4081,68.4081,67.9731,68.1568,101428.0
2020-06-02 11:30:00,70.52,70.68,70.47,70.54,54766.0,68.1568,68.3114,68.1084,68.1761,54766.0
2020-06-02 12:00:00,70.56,70.83,70.54,70.8,43000.0,68.1954,68.4564,68.1761,68.4274,43000.0
2020-06-02 12:30:00,70.78,70.88,70.78,70.82,47868.0,68.4081,68.5047,68.4081,68.4467,47868.0
2020-06-02 13:00:00,70.83,71.04,70.83,71.01,44294.0,68.4564,68.6593,68.4564,68.6304,44294.0
2020-06-02 13:30:00,71.04,71.18,71.0,71.16,57140.0,68.6593,68.7947,68.6207,68.7753,57140.0
2020-06-02 14:00:00,71.16,71.27,71.08,71.1,64868.0,68.7753,68.8816,68.698,68.7173,64868.0
2020-06-02 14:30:00,71.13,71.27,70.96,71.21,68716.0,68.7463,68.8816,68.582,68.8236,68716.0
2020-06-02 15:00:00,71.24,71.3,71.11,71.19,109148.0,68.8526,68.9106,68.727,68.8043,109148.0
2020-06-02 15:30:00,71.2,71.86,71.14,71.86,458814.0,68.814,69.4519,68.756,69.4519,458814.0
2020-06-03 09:30:00,72.89,73.58,72.89,73.37,247126.0,70.4473,71.1142,70.4473,70.9113,247126.0
2020-06-03 10:00:00,73.39,73.51,73.16,73.51,89820.0,70.9306,71.0466,70.7083,71.0466,89820.0
2020-06-03 10:30:00,73.45,73.94,73.39,73.77,90282.0,70.9886,71.4622,70.9306,71.2979,90282.0
2020-06-03 11:00:00,73.74,73.96,73.73,73.8,144826.0,71.2689,71.4815,71.2592,71.3269,144826.0
2020-06-03 11:30:00,73.8,73.83,73.56,73.69,134412.0,71.3269,71.3558,71.0949,71.2205,134412.0
2020-06-03 12:00:00,73.69,73.83,73.52,73.61,75138.0,71.2205,71.3558,71.0562,71.1432,75138.0
2020-06-03 12:30:00,73.64,73.72,73.58,73.6,35812.0,71.1722,71.2495,71.1142,71.1336,35812.0
2020-06-03 13:00:00,73.61,74.03,73.59,74.01,61276.0,71.1432,71.5491,71.1239,71.5298,61276.0
2020-06-03 13:30:00,74.0,74.0,73.71,73.82,74132.0,71.5202,71.5202,71.2399,71.3462,74132.0
2020-06-03 14:00:00,73.83,74.01,73.82,73.96,133572.0,71.3558,71.5298,71.3462,71.4815,133572.0
2020-06-03 14:30:00,73.96,73.96,73.77,73.91,70648.0,71.4815,71.4815,71.2979,71.4332,70648.0
2020-06-03 15:00:00,73.88,74.06,73.82,73.99,93744.0,71.4042,71.5781,71.3462,71.5105,93744.0
2020-06-03 15:30:00,73.99,74.07,73.77,73.81,177974.0,71.5105,71.5878,71.2979,71.3365,177974.0
2020-06-04 09:30:00,73.48,74.23,73.39,74.07,48004.0,71.0176,71.7424,70.9306,71.5878,48004.0
2020-06-04 10:00:00,74.02,74.77,73.88,74.71,79000.0,71.5395,72.2643,71.4042,72.2064,79000.0
2020-06-04 10:30:00,74.76,75.08,74.72,74.97,166758.0,72.2547,72.564,72.216,72.4576,166758.0
2020-06-04 11:00:00,74.98,75.03,74.18,74.42,102188.0,72.4673,72.5156,71.6941,71.9261,102188.0
2020-06-04 11:30:00,74.39,74.63,74.33,74.5,157588.0,71.8971,72.129,71.8391,72.0034,157588.0
2020-06-04 12:00:00,74.52,74.62,74.36,74.44,161872.0,72.0227,72.1194,71.8681,71.9454,161872.0
2020-06-04 12:30:00,74.42,74.45,74.13,74.14,89344.0,71.9261,71.9551,71.6458,71.6555,89344.0
2020-06-04 13:00:00,74.13,74.32,74.11,74.22,37418.0,71.6458,71.8294,71.6265,71.7328,37418.0
2020-06-04 13:30:00,74.25,74.71,74.25,74.64,66112.0,71.7618,72.2064,71.7618,72.1387,66112.0
2020-06-04 14:00:00,74.65,74.74,74.58,74.62,25382.0,72.1484,72.2354,72.0807,72.1194,25382.0
2020-06-04 14:30:00,74.55,74.59,74.29,74.3,20816.0,72.0517,72.0904,71.8004,71.8101,20816.0
2020-06-04 15:00:00,74.35,74.42,74.03,74.2,51808.0,71.8584,71.9261,71.5491,71.7134,51808.0
2020-06-04 15:30:00,74.18,74.61,74.14,74.58,110960.0,71.6941,72.1097,71.6555,72.0807,110960.0
2020-06-05 09:30:00,76.11,77.09,76.1,76.54,479580.0,73.5594,74.5066,73.5498,73.975,479580.0
2020-06-05 10:00:00,76.54,76.86,76.49,76.53,217724.0,73.975,74.2843,73.9267,73.9654,217724.0
2020-06-05 10:30:00,76.53,76.8,76.42,76.8,97574.0,73.9654,74.2263,73.8591,74.2263,97574.0
2020-06-05 11:00:00,76.8,77.13,76.71,77.04,88866.0,74.2263,74.5453,74.1393,74.4583,88866.0
2020-06-05 11:30:00,77.01,77.14,76.87,77.02,86434.0,74.4293,74.5549,74.294,74.4389,86434.0
2020-06-05 12:00:00,77.0,77.25,76.92,77.24,74866.0,74.4196,74.6612,74.3423,74.6516,74866.0
2020-06-05 12:30:00,77.26,77.38,77.13,77.24,64768.0,74.6709,74.7869,74.5453,74.6516,64768.0
2020-06-05 13:00:00,77.24,77.25,77.0,77.11,68628.0,74.6516,74.6612,74.4196,74.5259,68628.0
2020-06-05 13:30:00,77.16,77.16,76.9,76.97,12584.0,74.5743,74.5743,74.323,74.3906,12584.0
2020-06-05 14:00:00,76.88,77.13,76.86,77.1,50964.0,74.3036,74.5453,74.2843,74.5163,50964.0
2020-06-05 14:30:00,77.08,77.18,76.83,76.83,60302.0,74.4969,74.5936,74.2553,74.2553,60302.0
2020-06-05 15:00:00,76.85,76.92,76.54,76.72,77572.0,74.2746,74.3423,73.975,74.149,77572.0
2020-06-05 15:30:00,76.73,76.73,76.19,76.35,186954.0,74.1587,74.1587,73.6368,73.7914,186954.0
2020-06-08 09:30:00,76.65,76.66,75.77,75.94,128284.0,74.0813,74.091,73.2308,73.3951,128284.0
2020-06-08 10:00:00,75.85,75.85,75.27,75.45,82428.0,73.3082,73.3082,72.7476,72.9216,82428.0
2020-06-08 10:30:00,75.46,75.79,75.4,75.68,55968.0,72.9312,73.2502,72.8732,73.1439,55968.0
2020-06-08 11:00:00,75.69,75.85,75.69,75.75,37742.0,73.1535,73.3082,73.1535,73.2115,37742.0
2020-06-08 11:30:00,75.76,75.8,75.46,75.61,47936.0,73.2212,73.2598,72.9312,73.0762,47936.0
2020-06-08 12:00:00,75.67,75.67,75.39,75.47,30666.0,73.1342,73.1342,72.8636,72.9409,30666.0
2020-06-08 12:30:00,75.48,75.58,75.46,75.47,17726.0,72.9506,73.0472,72.9312,72.9409,17726.0
2020-06-08 13:00:00,75.45,75.55,75.41,75.5,93570.0,72.9216,73.0182,72.8829,72.9699,93570.0
2020-06-08 13:30:00,75.49,75.71,75.41,75.66,143632.0,72.9602,73.1728,72.8829,73.1245,143632.0
2020-06-08 14:00:00,75.64,75.89,75.64,75.87,78258.0,73.1052,73.3468,73.1052,73.3275,78258.0
2020-06-08 14:30:00,75.88,75.88,75.77,75.77,90452.0,73.3372,73.3372,73.2308,73.2308,90452.0
2020-06-08 15:00:00,75.73,75.82,75.64,75.81,104552.0,73.1922,73.2792,73.1052,73.2695,104552.0
2020-06-08 15:30:00,75.82,76.11,75.8,76.1,149230.0,73.2792,73.5594,73.2598,73.5498,149230.0
2020-06-09 09:30:00,75.28,76.05,75.04,75.99,149508.0,72.7573,73.5015,72.5253,73.4435,149508.0
2020-06-09 10:00:00,75.95,76.05,75.54,75.75,144724.0,73.4048,73.5015,73.0085,73.2115,144724.0
2020-06-09 10:30:00,75.76,76.43,75.71,76.37,141846.0,73.2212,73.8687,73.1728,73.8107,141846.0
2020-06-09 11:00:00,76.35,76.46,76.06,76.23,67446.0,73.7914,73.8977,73.5111,73.6754,67446.0
2020-06-09 11:30:00,76.23,76.31,75.97,76.06,58844.0,73.6754,73.7527,73.4241,73.5111,58844.0
2020-06-09 12:00:00,76.07,76.14,75.92,76.04,28082.0,73.5208,73.5884,73.3758,73.4918,28082.0
2020-06-09 12:30:00,76.01,76.27,75.92,76.26,82352.0,73.4628,73.7141,73.3758,73.7044,82352.0
2020-06-09 13:00:00,76.25,76.53,76.22,76.52,216346.0,73.6948,73.9654,73.6658,73.9557,216346.0
2020-06-09 13:30:00,76.5,76.54,76.42,76.44,59750.0,73.9364,73.975,73.8591,73.8784,59750.0
2020-06-09 14:00:00,76.46,76.46,76.1,76.19,50910.0,73.8977,73.8977,73.5498,73.6368,50910.0
2020-06-09 14:30:00,76.17,76.44,76.17,76.36,70480.0,73.6174,73.8784,73.6174,73.8011,70480.0
2020-06-09 15:00:00,76.4,76.53,76.38,76.48,96128.0,73.8397,73.9654,73.8204,73.917,96128.0
2020-06-09 15:30:00,76.49,76.54,76.16,76.26,90696.0,73.9267,73.975,73.6078,73.7044,90696.0
2020-06-10 09:30:00,76.73,76.92,76.42,76.9,115980.0,74.1587,74.3423,73.8591,74.323,115980.0
2020-06-10 10:00:00,76.91,77.2,76.91,77.03,134282.0,74.3326,74.6129,74.3326,74.4486,134282.0
2020-06-10 10:30:00,77.02,77.17,76.62,76.62,141172.0,74.4389,74.5839,74.0524,74.0524,141172.0
2020-06-10 11:00:00,76.63,76.88,76.63,76.8,38098.0,74.062,74.3036,74.062,74.2263,38098.0
2020-06-10 11:30:00,76.82,76.92,76.72,76.83,117426.0,74.2456,74.3423,74.149,74.2553,117426.0
2020-06-10 12:00:00,76.76,76.87,76.64,76.83,25776.0,74.1877,74.294,74.0717,74.2553,25776.0
2020-06-10 12:30:00,76.83,76.83,76.66,76.73,17460.0,74.2553,74.2553,74.091,74.1587,17460.0
2020-06-10 13:00:00,76.67,76.73,76.5,76.61,18786.0,74.1007,74.1587,73.9364,74.0427,18786.0
2020-06-10 13:30:00,76.61,76.69,76.54,76.61,52660.0,74.0427,74.12,73.975,74.0427,52660.0
2020-06-10 14:00:00,76.69,77.36,76.35,77.32,177842.0,74.12,74.7676,73.7914,74.7289,177842.0
2020-06-10 14:30:00,77.21,77.32,76.6,76.78,161782.0,74.6226,74.7289,74.033,74.207,161782.0
2020-06-10 15:00:00,76.75,77.22,76.51,77.19,128676.0,74.178,74.6322,73.946,74.6033,128676.0
2020-06-10 15:30:00,77.2,77.24,76.66,76.67,143246.0,74.6129,74.6516,74.091,74.1007,143246.0
2020-06-11 09:30:00,74.67,74.76,73.72,74.54,211348.0,72.1677,72.2547,71.2495,72.0421,211348.0
2020-06-11 10:00:00,74.56,74.92,74.26,74.67,111174.0,72.0614,72.4093,71.7714,72.1677,111174.0
2020-06-11 10:30:00,74.58,75.05,74.18,74.19,65362.0,72.0807,72.535,71.6941,71.7038,65362.0
2020-06-11 11:00:00,74.24,74.59,74.1,74.4,43582.0,71.7521,72.0904,71.6168,71.9067,43582.0
2020-06-11 11:30:00,74.36,74.36,73.94,74.05,54728.0,71.8681,71.8681,71.4622,71.5685,54728.0
2020-06-11 12:00:00,73.96,74.11,73.42,73.58,74378.0,71.4815,71.6265,70.9596,71.1142,74378.0
2020-06-11 12:30:00,73.6,73.99,73.2,73.21,82344.0,71.1336,71.5105,70.747,70.7566,82344.0
2020-06-11 13:00:00,73.22,73.8,73.22,73.55,110544.0,70.7663,71.3269,70.7663,71.0852,110544.0
2020-06-11 13:30:00,73.52,73.66,73.24,73.39,43242.0,71.0562,71.1915,70.7856,70.9306,43242.0
2020-06-11 14:00:00,73.34,73.34,72.83,73.06,83772.0,70.8823,70.8823,70.3894,70.6117,83772.0
2020-06-11 14:30:00,73.07,73.12,72.26,72.46,199886.0,70.6213,70.6696,69.8385,70.0318,199886.0
2020-06-11 15:00:00,72.45,72.85,71.96,72.13,271232.0,70.0221,70.4087,69.5485,69.7128,271232.0
2020-06-11 15:30:00,72.07,72.64,71.92,71.92,366566.0,69.6548,70.2057,69.5099,69.5099,366566.0
2020-06-12 09:30:00,74.0,74.37,73.91,74.04,188098.0,71.5202,71.8778,71.4332,71.5588,188098.0
2020-06-12 10:00:00,74.04,74.24,73.46,73.46,120598.0,71.5588,71.7521,70.9982,70.9982,120598.0
2020-06-12 10:30:00,73.49,73.63,72.68,72.68,134564.0,71.0272,71.1626,70.2444,70.2444,134564.0
2020-06-12 11:00:00,72.68,72.86,71.97,72.49,257038.0,70.2444,70.4184,69.5582,70.0608,257038.0
2020-06-12 11:30:00,72.53,73.34,72.35,73.33,115410.0,70.0994,70.8823,69.9254,70.8726,115410.0
2020-06-12 12:00:00,73.33,73.53,72.92,73.05,47112.0,70.8726,71.0659,70.4763,70.602,47112.0
2020-06-12 12:30:00,73.01,73.01,72.49,72.88,91844.0,70.5633,70.5633,70.0608,70.4377,91844.0
2020-06-12 13:00:00,72.79,72.79,72.27,72.42,88624.0,70.3507,70.3507,69.8481,69.9931,88624.0
2020-06-12 13:30:00,72.5,72.5,71.45,71.45,113528.0,70.0704,70.0704,69.0556,69.0556,113528.0
2020-06-12 14:00:00,71.43,72.11,71.43,71.93,68738.0,69.0363,69.6935,69.0363,69.5195,68738.0
2020-06-12 14:30:00,71.93,72.36,71.92,72.32,43000.0,69.5195,69.9351,69.5099,69.8965,43000.0
2020-06-12 15:00:00,72.35,72.73,72.01,72.16,84712.0,69.9254,70.2927,69.5968,69.7418,84712.0
2020-06-12 15:30:00,72.25,73.08,72.05,72.9,259278.0,69.8288,70.631,69.6355,70.457,259278.0
2020-06-15 09:30:00,71.48,72.28,71.19,72.26,128732.0,69.0846,69.8578,68.8043,69.8385,128732.0
2020-06-15 10:00:00,72.19,72.61,72.15,72.26,83730.0,69.7708,70.1767,69.7321,69.8385,83730.0
2020-06-15 10:30:00,72.19,72.5,71.94,72.21,105184.0,69.7708,70.0704,69.5292,69.7901,105184.0
2020-06-15 11:00:00,72.2,72.66,72.13,72.49,71198.0,69.7805,70.2251,69.7128,70.0608,71198.0
2020-06-15 11:30:00,72.47,72.49,72.13,72.41,70908.0,70.0414,70.0608,69.7128,69.9834,70908.0
2020-06-15 12:00:00,72.36,73.19,72.36,73.03,429864.0,69.9351,70.7373,69.9351,70.5827,429864.0
2020-06-15 12:30:00,73.03,73.26,72.96,73.18,125162.0,70.5827,70.805,70.515,70.7276,125162.0
2020-06-15 13:00:00,73.19,73.5,73.11,73.31,63992.0,70.7373,71.0369,70.66,70.8533,63992.0
2020-06-15 13:30:00,73.28,73.39,73.05,73.11,82144.0,70.8243,70.9306,70.602,70.66,82144.0
2020-06-15 14:00:00,73.08,73.95,73.08,73.84,180462.0,70.631,71.4718,70.631,71.3655,180462.0
2020-06-15 14:30:00,74.0,74.01,73.7,73.77,90334.0,71.5202,71.5298,71.2302,71.2979,90334.0
2020-06-15 15:00:00,73.77,73.98,73.48,73.48,71464.0,71.2979,71.5008,71.0176,71.0176,71464.0
2020-06-15 15:30:00,73.51,73.92,73.26,73.92,144458.0,71.0466,71.4428,70.805,71.4428,144458.0
2020-06-16 09:30:00,75.9,76.31,75.73,76.02,232034.0,73.3565,73.7527,73.1922,73.4725,232034.0
2020-06-16 10:00:00,75.98,76.14,75.6,75.85,138000.0,73.4338,73.5884,73.0665,73.3082,138000.0
2020-06-16 10:30:00,75.92,75.97,74.47,74.48,221170.0,73.3758,73.4241,71.9744,71.9841,221170.0
2020-06-16 11:00:00,74.41,75.27,73.9,75.08,164998.0,71.9164,72.7476,71.4235,72.564,164998.0
2020-06-16 11:30:00,75.03,75.35,74.91,75.06,62448.0,72.5156,72.8249,72.3997,72.5446,62448.0
2020-06-16 12:00:00,75.07,75.12,74.72,75.08,65270.0,72.5543,72.6026,72.216,72.564,65270.0
2020-06-16 12:30:00,75.1,75.5,75.1,75.3,67980.0,72.5833,72.9699,72.5833,72.7766,67980.0
2020-06-16 13:00:00,75.3,75.39,75.17,75.2,54320.0,72.7766,72.8636,72.6509,72.6799,54320.0
2020-06-16 13:30:00,75.21,75.22,74.83,75.0,35240.0,72.6896,72.6993,72.3223,72.4866,35240.0
2020-06-16 14:00:00,75.0,75.41,74.83,75.08,102260.0,72.4866,72.8829,72.3223,72.564,102260.0
2020-06-16 14:30:00,75.16,75.35,75.01,75.13,30466.0,72.6413,72.8249,72.4963,72.6123,30466.0
2020-06-16 15:00:00,75.12,75.18,74.53,74.91,128600.0,72.6026,72.6606,72.0324,72.3997,128600.0
2020-06-16 15:30:00,74.88,75.11,74.6,75.04,148928.0,72.3707,72.593,72.1,72.5253,148928.0
2020-06-17 09:30:00,75.58,76.22,75.54,75.7,94132.0,73.0472,73.6658,73.0085,73.1632,94132.0
2020-06-17 10:00:00,75.68,75.91,75.39,75.63,82552.0,73.1439,73.3661,72.8636,73.0955,82552.0
2020-06-17 10:30:00,75.58,76.06,75.5,75.99,83938.0,73.0472,73.5111,72.9699,73.4435,83938.0
2020-06-17 11:00:00,75.99,76.05,75.73,75.88,52498.0,73.4435,73.5015,73.1922,73.3372,52498.0
2020-06-17 11:30:00,75.85,76.08,75.83,76.0,66086.0,73.3082,73.5304,73.2888,73.4531,66086.0
2020-06-17 12:00:00,75.98,76.03,75.81,75.86,52004.0,73.4338,73.4821,73.2695,73.3178,52004.0
2020-06-17 12:30:00,75.95,76.22,75.95,76.13,150072.0,73.4048,73.6658,73.4048,73.5788,150072.0
2020-06-17 13:00:00,76.15,76.27,76.15,76.2,39526.0,73.5981,73.7141,73.5981,73.6464,39526.0
2020-06-17 13:30:00,76.24,76.44,76.24,76.28,34254.0,73.6851,73.8784,73.6851,73.7237,34254.0
2020-06-17 14:00:00,76.25,76.3,76.16,76.29,39610.0,73.6948,73.7431,73.6078,73.7334,39610.0
2020-06-17 14:30:00,76.29,76.51,76.26,76.31,290080.0,73.7334,73.946,73.7044,73.7527,290080.0
2020-06-17 15:00:00,76.3,76.3,75.8,75.92,359464.0,73.7431,73.7431,73.2598,73.3758,359464.0
2020-06-17 15:30:00,75.92,76.06,75.71,75.91,416898.0,73.3758,73.5111,73.1728,73.3661,416898.0
2020-06-18 09:30:00,75.72,75.99,75.48,75.64,167910.0,73.1825,73.4435,72.9506,73.1052,167910.0
2020-06-18 10:00:00,75.68,75.94,75.6,75.7,136134.0,73.1439,73.3951,73.0665,73.1632,136134.0
2020-06-18 10:30:00,75.74,76.04,75.43,76.01,123826.0,73.2018,73.4918,72.9022,73.4628,123826.0
2020-06-18 11:00:00,76.01,76.17,75.92,76.16,192380.0,73.4628,73.6174,73.3758,73.6078,192380.0
2020-06-18 11:30:00,76.12,76.15,75.75,75.86,78178.0,73.5691,73.5981,73.2115,73.3178,78178.0
2020-06-18 12:00:00,75.88,75.88,75.64,75.83,58294.0,73.3372,73.3372,73.1052,73.2888,58294.0
2020-06-18 12:30:00,75.81,75.81,75.66,75.76,27662.0,73.2695,73.2695,73.1245,73.2212,27662.0
2020-06-18 13:00:00,75.73,75.79,75.61,75.62,35762.0,73.1922,73.2502,73.0762,73.0859,35762.0
2020-06-18 13:30:00,75.64,75.78,75.64,75.78,24652.0,73.1052,73.2405,73.1052,73.2405,24652.0
2020-06-18 14:00:00,75.8,75.8,75.55,75.64,37220.0,73.2598,73.2598,73.0182,73.1052,37220.0
2020-06-18 14:30:00,75.66,75.75,75.53,75.53,51668.0,73.1245,73.2115,72.9989,72.9989,51668.0
2020-06-18 15:00:00,75.54,75.55,75.38,75.52,79888.0,73.0085,73.0182,72.8539,72.9892,79888.0
2020-06-18 15:30:00,75.54,75.83,75.5,75.81,158174.0,73.0085,73.2888,72.9699,73.2695,158174.0
2020-06-19 09:30:00,76.55,76.92,76.38,76.78,78754.0,73.9847,74.3423,73.8204,74.207,78754.0
2020-06-19 10:00:00,76.8,76.97,76.53,76.77,126186.0,74.2263,74.3906,73.9654,74.1973,126186.0
2020-06-19 10:30:00,76.72,76.72,76.4,76.42,44572.0,74.149,74.149,73.8397,73.8591,44572.0
2020-06-19 11:00:00,76.48,76.75,76.36,76.6,46434.0,73.917,74.178,73.8011,74.033,46434.0
2020-06-19 11:30:00,76.57,76.57,76.4,76.4,32634.0,74.004,74.004,73.8397,73.8397,32634.0
2020-06-19 12:00:00,76.38,76.38,75.3,75.61,163720.0,73.8204,73.8204,72.7766,73.0762,163720.0
2020-06-19 12:30:00,75.63,76.07,75.54,76.05,58860.0,73.0955,73.5208,73.0085,73.5015,58860.0
2020-06-19 13:00:00,76.05,76.05,75.53,75.6,48752.0,73.5015,73.5015,72.9989,73.0665,48752.0
2020-06-19 13:30:00,75.54,75.74,75.41,75.47,76820.0,73.0085,73.2018,72.8829,72.9409,76820.0
2020-06-19 14:00:00,75.53,75.63,75.21,75.35,258360.0,72.9989,73.0955,72.6896,72.8249,258360.0
2020-06-19 14:30:00,75.31,75.8,75.25,75.69,104918.0,72.7863,73.2598,72.7283,73.1535,104918.0
2020-06-19 15:00:00,75.66,75.92,75.52,75.73,50808.0,73.1245,73.3758,72.9892,73.1922,50808.0
2020-06-19 15:30:00,75.72,75.83,75.36,75.36,156168.0,73.1825,73.2888,72.8346,72.8346,156168.0
2020-06-22 09:30:00,75.33,75.33,74.77,75.16,214924.0,72.8056,72.8056,72.2643,72.6413,214924.0
2020-06-22 10:00:00,75.21,75.64,75.14,75.58,95404.0,72.6896,73.1052,72.6219,73.0472,95404.0
2020-06-22 10:30:00,75.61,75.61,75.14,75.15,59106.0,73.0762,73.0762,72.6219,72.6316,59106.0
2020-06-22 11:00:00,75.14,75.57,75.1,75.47,77154.0,72.6219,73.0375,72.5833,72.9409,77154.0
2020-06-22 11:30:00,75.5,75.63,75.39,75.55,36846.0,72.9699,73.0955,72.8636,73.0182,36846.0
2020-06-22 12:00:00,75.51,75.87,75.51,75.85,77422.0,72.9795,73.3275,72.9795,73.3082,77422.0
2020-06-22 12:30:00,75.86,76.05,75.81,75.96,47402.0,73.3178,73.5015,73.2695,73.4145,47402.0
2020-06-22 13:00:00,75.96,75.99,75.78,75.86,47314.0,73.4145,73.4435,73.2405,73.3178,47314.0
2020-06-22 13:30:00,75.83,75.99,75.73,75.98,56144.0,73.2888,73.4435,73.1922,73.4338,56144.0
2020-06-22 14:00:00,75.99,75.99,75.77,75.89,34204.0,73.4435,73.4435,73.2308,73.3468,34204.0
2020-06-22 14:30:00,75.91,76.15,75.85,76.1,85288.0,73.3661,73.5981,73.3082,73.5498,85288.0
2020-06-22 15:00:00,76.09,76.09,75.6,75.7,45182.0,73.5401,73.5401,73.0665,73.1632,45182.0
2020-06-22 15:30:00,75.72,76.06,75.67,76.06,133630.0,73.1825,73.5111,73.1342,73.5111,133630.0
2020-06-23 09:30:00,76.74,76.76,76.26,76.45,103484.0,74.1683,74.1877,73.7044,73.888,103484.0
2020-06-23 10:00:00,76.47,76.68,76.27,76.63,154868.0,73.9074,74.1103,73.7141,74.062,154868.0
2020-06-23 10:30:00,76.64,76.68,76.32,76.51,77986.0,74.0717,74.1103,73.7624,73.946,77986.0
2020-06-23 11:00:00,76.45,76.81,76.45,76.81,32318.0,73.888,74.236,73.888,74.236,32318.0
2020-06-23 11:30:00,76.8,76.91,76.73,76.91,26112.0,74.2263,74.3326,74.1587,74.3326,26112.0
2020-06-23 12:00:00,76.97,77.05,76.88,76.91,26026.0,74.3906,74.4679,74.3036,74.3326,26026.0
2020-06-23 12:30:00,76.95,76.98,76.77,76.83,41430.0,74.3713,74.4003,74.1973,74.2553,41430.0
2020-06-23 13:00:00,76.85,76.98,76.85,76.91,24468.0,74.2746,74.4003,74.2746,74.3326,24468.0
2020-06-23 13:30:00,76.92,77.0,76.83,76.91,51116.0,74.3423,74.4196,74.2553,74.3326,51116.0
2020-06-23 14:00:00,76.89,76.89,76.71,76.78,38208.0,74.3133,74.3133,74.1393,74.207,38208.0
2020-06-23 14:30:00,76.81,76.88,76.62,76.62,27016.0,74.236,74.3036,74.0524,74.0524,27016.0
2020-06-23 15:00:00,76.58,76.67,76.45,76.45,130918.0,74.0137,74.1007,73.888,73.888,130918.0
2020-06-23 15:30:00,76.44,76.55,76.2,76.32,209228.0,73.8784,73.9847,73.6464,73.7624,209228.0
2020-06-24 09:30:00,75.92,76.35,75.55,75.66,136532.0,73.3758,73.7914,73.0182,73.1245,136532.0
2020-06-24 10:00:00,75.7,75.79,75.43,75.77,127002.0,73.1632,73.2502,72.9022,73.2308,127002.0
2020-06-24 10:30:00,75.76,75.76,75.29,75.49,71090.0,73.2212,73.2212,72.7669,72.9602,71090.0
2020-06-24 11:00:00,75.48,75.51,74.82,75.0,151676.0,72.9506,72.9795,72.3127,72.4866,151676.0
2020-06-24 11:30:00,75.02,75.11,74.17,74.38,116496.0,72.506,72.593,71.6845,71.8874,116496.0
2020-06-24 12:00:00,74.37,74.71,74.3,74.62,231824.0,71.8778,72.2064,71.8101,72.1194,231824.0
2020-06-24 12:30:00,74.63,74.92,74.48,74.92,87360.0,72.129,72.4093,71.9841,72.4093,87360.0
2020-06-24 13:00:00,74.91,75.05,74.64,74.64,34092.0,72.3997,72.535,72.1387,72.1387,34092.0
2020-06-24 13:30:00,74.58,74.71,74.51,74.71,39096.0,72.0807,72.2064,72.0131,72.2064,39096.0
2020-06-24 14:00:00,74.76,74.96,74.33,74.94,51142.0,72.2547,72.448,71.8391,72.4287,51142.0
2020-06-24 14:30:00,74.94,75.02,74.67,74.74,106552.0,72.4287,72.506,72.1677,72.2354,106552.0
2020-06-24 15:00:00,74.76,75.3,74.76,75.07,165016.0,72.2547,72.7766,72.2547,72.5543,165016.0
2020-06-24 15:30:00,75.06,75.28,74.61,74.63,245894.0,72.5446,72.7573,72.1097,72.129,245894.0
2020-06-25 09:30:00,74.74,74.8,73.56,73.95,108664.0,72.2354,72.2933,71.0949,71.4718,108664.0
2020-06-25 10:00:00,74.02,74.54,73.84,74.45,92238.0,71.5395,72.0421,71.3655,71.9551,92238.0
2020-06-25 10:30:00,74.45,74.55,74.23,74.35,102722.0,71.9551,72.0517,71.7424,71.8584,102722.0
2020-06-25 11:00:00,74.29,74.42,73.96,74.25,61288.0,71.8004,71.9261,71.4815,71.7618,61288.0
2020-06-25 11:30:00,74.28,74.3,73.92,74.22,42596.0,71.7908,71.8101,71.4428,71.7328,42596.0
2020-06-25 12:00:00,74.24,74.64,74.24,74.51,27998.0,71.7521,72.1387,71.7521,72.0131,27998.0
2020-06-25 12:30:00,74.55,74.61,74.41,74.5,30604.0,72.0517,72.1097,71.9164,72.0034,30604.0
2020-06-25 13:00:00,74.5,74.55,74.36,74.44,32170.0,72.0034,72.0517,71.8681,71.9454,32170.0
2020-06-25 13:30:00,74.4,74.55,74.3,74.45,41768.0,71.9067,72.0517,71.8101,71.9551,41768.0
2020-06-25 14:00:00,74.46,74.47,74.14,74.23,40900.0,71.9647,71.9744,71.6555,71.7424,40900.0
2020-06-25 14:30:00,74.22,74.35,74.04,74.33,39148.0,71.7328,71.8584,71.5588,71.8391,39148.0
2020-06-25 15:00:00,74.29,75.12,74.29,75.03,64740.0,71.8004,72.6026,71.8004,72.5156,64740.0
2020-06-25 15:30:00,75.04,75.36,74.89,75.35,113754.0,72.5253,72.8346,72.3803,72.8249,113754.0
2020-06-26 09:30:00,75.23,75.41,74.75,74.86,69452.0,72.7089,72.8829,72.245,72.3513,69452.0
2020-06-26 10:00:00,74.77,74.83,74.08,74.22,69568.0,72.2643,72.3223,71.5975,71.7328,69568.0
2020-06-26 10:30:00,74.32,74.39,73.73,73.98,152020.0,71.8294,71.8971,71.2592,71.5008,152020.0
2020-06-26 11:00:00,74.0,74.33,73.97,74.18,114006.0,71.5202,71.8391,71.4912,71.6941,114006.0
2020-06-26 11:30:00,74.2,74.56,74.08,74.45,50072.0,71.7134,72.0614,71.5975,71.9551,50072.0
2020-06-26 12:00:00,74.42,74.42,73.92,74.2,81340.0,71.9261,71.9261,71.4428,71.7134,81340.0
2020-06-26 12:30:00,74.2,74.3,74.05,74.28,52500.0,71.7134,71.8101,71.5685,71.7908,52500.0
2020-06-26 13:00:00,74.28,74.61,74.28,74.5,82270.0,71.7908,72.1097,71.7908,72.0034,82270.0
2020-06-26 13:30:00,74.5,74.67,74.36,74.38,60516.0,72.0034,72.1677,71.8681,71.8874,60516.0
2020-06-26 14:00:00,74.37,74.53,74.09,74.16,117816.0,71.8778,72.0324,71.6071,71.6748,117816.0
2020-06-26 14:30:00,74.16,74.17,73.88,74.04,240926.0,71.6748,71.6845,71.4042,71.5588,240926.0
2020-06-26 15:00:00,74.04,74.26,73.94,74.24,75266.0,71.5588,71.7714,71.4622,71.7521,75266.0
2020-06-26 15:30:00,74.23,74.58,73.69,73.83,233530.0,71.7424,72.0807,71.2205,71.3558,233530.0
2020-06-29 09:30:00,73.88,73.88,72.93,73.21,93828.0,71.4042,71.4042,70.486,70.7566,93828.0
2020-06-29 10:00:00,73.34,73.89,73.3,73.78,71724.0,70.8823,71.4138,70.8436,71.3075,71724.0
2020-06-29 10:30:00,73.82,74.05,73.69,73.86,59856.0,71.3462,71.5685,71.2205,71.3848,59856.0
2020-06-29 11:00:00,73.91,74.0,73.64,73.97,33694.0,71.4332,71.5202,71.1722,71.4912,33694.0
2020-06-29 11:30:00,73.94,74.0,73.8,73.93,94066.0,71.4622,71.5202,71.3269,71.4525,94066.0
2020-06-29 12:00:00,73.94,74.25,73.94,74.23,74414.0,71.4622,71.7618,71.4622,71.7424,74414.0
2020-06-29 12:30:00,74.24,74.42,74.23,74.36,188002.0,71.7521,71.9261,71.7424,71.8681,188002.0
2020-06-29 13:00:00,74.38,74.43,74.25,74.28,104874.0,71.8874,71.9357,71.7618,71.7908,104874.0
2020-06-29 13:30:00,74.29,74.45,74.23,74.32,83754.0,71.8004,71.9551,71.7424,71.8294,83754.0
2020-06-29 14:00:00,74.33,74.36,74.13,74.17,40382.0,71.8391,71.8681,71.6458,71.6845,40382.0
2020-06-29 14:30:00,74.22,74.3,74.11,74.17,21900.0,71.7328,71.8101,71.6265,71.6845,21900.0
2020-06-29 15:00:00,74.16,74.18,73.99,74.09,66704.0,71.6748,71.6941,71.5105,71.6071,66704.0
2020-06-29 15:30:00,74.1,74.58,74.03,74.58,136424.0,71.6168,72.0807,71.5491,72.0807,136424.0
2020-06-30 09:30:00,75.05,76.24,74.98,76.16,230374.0,72.535,73.6851,72.4673,73.6078,230374.0
2020-06-30 10:00:00,76.18,76.47,76.16,76.22,118518.0,73.6271,73.9074,73.6078,73.6658,118518.0
2020-06-30 10:30:00,76.22,76.36,76.08,76.34,83030.0,73.6658,73.8011,73.5304,73.7817,83030.0
2020-06-30 11:00:00,76.35,76.5,76.28,76.29,72320.0,73.7914,73.9364,73.7237,73.7334,72320.0
2020-06-30 11:30:00,76.28,76.35,76.17,76.35,55612.0,73.7237,73.7914,73.6174,73.7914,55612.0
2020-06-30 12:00:00,76.37,76.61,76.34,76.41,80530.0,73.8107,74.0427,73.7817,73.8494,80530.0
2020-06-30 12:30:00,76.35,76.41,75.91,75.97,231288.0,73.7914,73.8494,73.3661,73.4241,231288.0
2020-06-30 13:00:00,75.95,76.02,75.78,75.98,35426.0,73.4048,73.4725,73.2405,73.4338,35426.0
2020-06-30 13:30:00,76.03,76.08,75.91,76.07,17100.0,73.4821,73.5304,73.3661,73.5208,17100.0
2020-06-30 14:00:00,75.95,76.17,75.92,76.17,36680.0,73.4048,73.6174,73.3758,73.6174,36680.0
2020-06-30 14:30:00,76.17,76.23,76.08,76.18,44988.0,73.6174,73.6754,73.5304,73.6271,44988.0
2020-06-30 15:00:00,76.23,76.24,76.0,76.21,51246.0,73.6754,73.6851,73.4531,73.6561,51246.0
2020-06-30 15:30:00,76.2,76.67,76.2,76.48,154034.0,73.6464,74.1007,73.6464,73.917,154034.0
2020-07-01 09:30:00,76.4,76.48,75.57,75.7,203688.0,73.8397,73.917,73.0375,73.1632,203688.0
2020-07-01 10:00:00,75.83,76.24,75.73,76.24,41754.0,73.2888,73.6851,73.1922,73.6851,41754.0
2020-07-01 10:30:00,76.23,76.31,75.95,76.14,105048.0,73.6754,73.7527,73.4048,73.5884,105048.0
2020-07-01 11:00:00,76.16,76.17,75.82,75.82,87668.0,73.6078,73.6174,73.2792,73.2792,87668.0
2020-07-01 11:30:00,75.85,76.01,75.83,75.93,90006.0,73.3082,73.4628,73.2888,73.3855,90006.0
2020-07-01 12:00:00,75.93,75.97,75.85,75.88,62042.0,73.3855,73.4241,73.3082,73.3372,62042.0
2020-07-01 12:30:00,75.94,75.99,75.73,75.88,78014.0,73.3951,73.4435,73.1922,73.3372,78014.0
2020-07-01 13:00:00,75.83,75.92,75.74,75.92,19852.0,73.2888,73.3758,73.2018,73.3758,19852.0
2020-07-01 13:30:00,75.94,76.1,75.86,75.87,21824.0,73.3951,73.5498,73.3178,73.3275,21824.0
2020-07-01 14:00:00,75.94,75.97,75.78,75.81,19700.0,73.3951,73.4241,73.2405,73.2695,19700.0
2020-07-01 14:30:00,75.85,75.91,75.69,75.79,50190.0,73.3082,73.3661,73.1535,73.2502,50190.0
2020-07-01 15:00:00,75.8,76.01,75.77,75.97,32436.0,73.2598,73.4628,73.2308,73.4241,32436.0
2020-07-01 15:30:00,76.01,76.1,75.53,75.53,116854.0,73.4628,73.5498,72.9989,72.9989,116854.0
2020-07-02 09:30:00,76.64,77.17,76.58,77.14,181484.0,74.0717,74.5839,74.0137,74.5549,181484.0
2020-07-02 10:00:00,77.08,77.24,76.85,76.88,139778.0,74.4969,74.6516,74.2746,74.3036,139778.0
2020-07-02 10:30:00,76.82,76.94,76.5,76.5,84786.0,74.2456,74.3616,73.9364,73.9364,84786.0
2020-07-02 11:00:00,76.58,76.58,76.32,76.41,60006.0,74.0137,74.0137,73.7624,73.8494,60006.0
2020-07-02 11:30:00,76.45,76.89,76.44,76.87,37714.0,73.888,74.3133,73.8784,74.294,37714.0
2020-07-02 12:00:00,76.91,76.93,76.74,76.92,32562.0,74.3326,74.352,74.1683,74.3423,32562.0
2020-07-02 12:30:00,76.89,76.94,76.82,76.94,24012.0,74.3133,74.3616,74.2456,74.3616,24012.0
2020-07-02 13:00:00,76.93,77.06,76.91,77.06,32006.0,74.352,74.4776,74.3326,74.4776,32006.0
2020-07-02 13:30:00,77.05,77.08,76.85,76.86,46858.0,74.4679,74.4969,74.2746,74.2843,46858.0
2020-07-02 14:00:00,76.85,76.97,76.77,76.94,47466.0,74.2746,74.3906,74.1973,74.3616,47466.0
2020-07-02 14:30:00,76.94,77.15,76.94,77.13,67746.0,74.3616,74.5646,74.3616,74.5453,67746.0
2020-07-02 15:00:00,77.14,77.15,76.94,76.99,38408.0,74.5549,74.5646,74.3616,74.41,38408.0
2020-07-02 15:30:00,77.0,77.05,76.47,76.62,147368.0,74.4196,74.4679,73.9074,74.0524,147368.0
2020-07-06 09:30:00,78.05,78.74,78.05,78.71,123738.0,75.4344,76.1013,75.4344,76.0723,123738.0
2020-07-06 10:00:00,78.76,78.89,78.46,78.63,91448.0,76.1206,76.2463,75.8307,75.995,91448.0
2020-07-06 10:30:00,78.55,78.82,78.55,78.81,64130.0,75.9177,76.1786,75.9177,76.169,64130.0
2020-07-06 11:00:00,78.81,79.03,78.75,78.99,305642.0,76.169,76.3816,76.111,76.3429,305642.0
2020-07-06 11:30:00,79.0,79.05,78.89,78.91,91438.0,76.3526,76.4009,76.2463,76.2656,91438.0
2020-07-06 12:00:00,78.91,79.05,78.85,78.92,75304.0,76.2656,76.4009,76.2076,76.2753,75304.0
2020-07-06 12:30:00,78.92,78.97,78.86,78.87,52982.0,76.2753,76.3236,76.2173,76.227,52982.0
2020-07-06 13:00:00,78.88,78.88,78.55,78.77,54334.0,76.2366,76.2366,75.9177,76.1303,54334.0
2020-07-06 13:30:00,78.78,78.85,78.66,78.69,29630.0,76.14,76.2076,76.024,76.053,29630.0
2020-07-06 14:00:00,78.69,78.69,78.3,78.38,46384.0,76.053,76.053,75.6761,75.7534,46384.0
2020-07-06 14:30:00,78.44,78.56,78.44,78.54,40180.0,75.8114,75.9273,75.8114,75.908,40180.0
2020-07-06 15:00:00,78.52,78.76,78.37,78.76,41518.0,75.8887,76.1206,75.7437,76.1206,41518.0
2020-07-06 15:30:00,78.76,78.9,78.67,78.8,92792.0,76.1206,76.2559,76.0337,76.1593,92792.0
2020-07-07 09:30:00,78.57,78.94,78.5,78.79,58820.0,75.937,76.2946,75.8694,76.1496,58820.0
2020-07-07 10:00:00,78.81,78.92,78.67,78.79,35128.0,76.169,76.2753,76.0337,76.1496,35128.0
2020-07-07 10:30:00,78.8,78.89,78.55,78.86,31800.0,76.1593,76.2463,75.9177,76.2173,31800.0
2020-07-07 11:00:00,78.88,79.04,78.85,78.85,23338.0,76.2366,76.3913,76.2076,76.2076,23338.0
2020-07-07 11:30:00,78.88,78.88,78.68,78.73,17704.0,76.2366,76.2366,76.0433,76.0916,17704.0
2020-07-07 12:00:00,78.71,78.71,78.47,78.54,37516.0,76.0723,76.0723,75.8404,75.908,37516.0
2020-07-07 12:30:00,78.54,78.63,78.41,78.49,23104.0,75.908,75.995,75.7824,75.8597,23104.0
2020-07-07 13:00:00,78.51,78.58,78.33,78.56,35004.0,75.879,75.9467,75.705,75.9273,35004.0
2020-07-07 13:30:00,78.54,78.64,78.35,78.38,106688.0,75.908,76.0047,75.7244,75.7534,106688.0
2020-07-07 14:00:00,78.39,78.49,78.29,78.32,164994.0,75.763,75.8597,75.6664,75.6954,164994.0
2020-07-07 14:30:00,78.29,78.29,78.1,78.24,98314.0,75.6664,75.6664,75.4828,75.6181,98314.0
2020-07-07 15:00:00,78.23,78.24,77.99,78.11,78076.0,75.6084,75.6181,75.3764,75.4924,78076.0
2020-07-07 15:30:00,78.14,78.26,77.66,77.75,166434.0,75.5214,75.6374,75.0575,75.1445,166434.0
2020-07-08 09:30:00,78.35,78.58,78.22,78.53,74834.0,75.7244,75.9467,75.5987,75.8983,74834.0
2020-07-08 10:00:00,78.55,78.73,78.53,78.55,59534.0,75.9177,76.0916,75.8983,75.9177,59534.0
2020-07-08 10:30:00,78.54,78.81,78.51,78.74,75824.0,75.908,76.169,75.879,76.1013,75824.0
2020-07-08 11:00:00,78.75,78.75,77.89,78.05,133198.0,76.111,76.111,75.2798,75.4344,133198.0
2020-07-08 11:30:00,78.05,78.54,78.04,78.44,88962.0,75.4344,75.908,75.4248,75.8114,88962.0
2020-07-08 12:00:00,78.46,78.55,78.37,78.48,36168.0,75.8307,75.9177,75.7437,75.85,36168.0
2020-07-08 12:30:00,78.48,78.6,78.41,78.6,24728.0,75.85,75.966,75.7824,75.966,24728.0
2020-07-08 13:00:00,78.58,78.6,78.27,78.33,34958.0,75.9467,75.966,75.6471,75.705,34958.0
2020-07-08 13:30:00,78.36,78.42,78.16,78.24,25800.0,75.734,75.792,75.5407,75.6181,25800.0
2020-07-08 14:00:00,78.21,78.43,78.14,78.33,40224.0,75.5891,75.8017,75.5214,75.705,40224.0
2020-07-08 14:30:00,78.33,78.45,78.18,78.42,32386.0,75.705,75.821,75.5601,75.792,32386.0
2020-07-08 15:00:00,78.41,78.72,78.41,78.63,52460.0,75.7824,76.082,75.7824,75.995,52460.0
2020-07-08 15:30:00,78.64,79.01,78.59,78.97,56592.0,76.0047,76.3623,75.9563,76.3236,56592.0
2020-07-09 09:30:00,79.39,79.52,78.98,79.49,240156.0,76.7295,76.8552,76.3333,76.8262,240156.0
2020-07-09 10:00:00,79.51,79.84,79.23,79.57,130230.0,76.8455,77.1644,76.5749,76.9035,130230.0
2020-07-09 10:30:00,79.62,79.67,78.67,78.74,122092.0,76.9518,77.0001,76.0337,76.1013,122092.0
2020-07-09 11:00:00,78.72,78.89,78.45,78.79,120822.0,76.082,76.2463,75.821,76.1496,120822.0
2020-07-09 11:30:00,78.77,79.07,78.68,78.89,64224.0,76.1303,76.4202,76.0433,76.2463,64224.0
2020-07-09 12:00:00,78.91,79.19,78.88,79.06,55424.0,76.2656,76.5362,76.2366,76.4106,55424.0
2020-07-09 12:30:00,79.06,79.49,79.04,79.49,39578.0,76.4106,76.8262,76.3913,76.8262,39578.0
2020-07-09 13:00:00,79.49,80.22,79.49,79.89,270282.0,76.8262,77.5317,76.8262,77.2128,270282.0
2020-07-09 13:30:00,79.94,79.94,79.61,79.67,81066.0,77.2611,77.2611,76.9422,77.0001,81066.0
2020-07-09 14:00:00,79.66,80.05,79.62,79.97,56628.0,76.9905,77.3674,76.9518,77.2901,56628.0
2020-07-09 14:30:00,80.03,80.35,79.95,80.3,270648.0,77.3481,77.6574,77.2708,77.609,270648.0
2020-07-09 15:00:00,80.29,80.62,80.1,80.1,165926.0,77.5994,77.9183,77.4157,77.4157,165926.0
2020-07-09 15:30:00,80.12,80.43,79.95,80.24,299474.0,77.4351,77.7347,77.2708,77.551,299474.0
2020-07-10 09:30:00,80.32,80.52,79.35,79.52,87920.0,77.6284,77.8217,76.6909,76.8552,87920.0
2020-07-10 10:00:00,79.51,79.8,79.24,79.73,33190.0,76.8455,77.1258,76.5846,77.0581,33190.0
2020-07-10 10:30:00,79.75,79.94,79.62,79.71,26412.0,77.0775,77.2611,76.9518,77.0388,26412.0
2020-07-10 11:00:00,79.7,79.96,79.53,79.91,20796.0,77.0291,77.2804,76.8648,77.2321,20796.0
2020-07-10 11:30:00,79.91,80.05,79.83,79.92,29052.0,77.2321,77.3674,77.1548,77.2418,29052.0
2020-07-10 12:00:00,79.92,79.93,79.5,79.51,45834.0,77.2418,77.2514,76.8358,76.8455,45834.0
2020-07-10 12:30:00,79.51,79.68,79.48,79.66,19530.0,76.8455,77.0098,76.8165,76.9905,19530.0
2020-07-10 13:00:00,79.69,79.74,79.58,79.61,24618.0,77.0195,77.0678,76.9132,76.9422,24618.0
2020-07-10 13:30:00,79.56,79.66,79.49,79.64,23766.0,76.8938,76.9905,76.8262,76.9711,23766.0
2020-07-10 14:00:00,79.66,79.67,79.36,79.41,13350.0,76.9905,77.0001,76.7005,76.7489,13350.0
2020-07-10 14:30:00,79.4,79.6,79.4,79.6,11164.0,76.7392,76.9325,76.7392,76.9325,11164.0
2020-07-10 15:00:00,79.57,79.85,79.54,79.85,20004.0,76.9035,77.1741,76.8745,77.1741,20004.0
2020-07-10 15:30:00,79.86,80.11,79.83,80.01,112552.0,77.1838,77.4254,77.1548,77.3287,112552.0
2020-07-13 09:30:00,81.16,82.02,81.11,81.71,128026.0,78.4402,79.2714,78.3919,78.9718,128026.0
2020-07-13 10:00:00,81.64,81.7,81.34,81.52,96404.0,78.9041,78.9621,78.6142,78.7881,96404.0
2020-07-13 10:30:00,81.54,81.54,81.16,81.44,68372.0,78.8075,78.8075,78.4402,78.7108,68372.0
2020-07-13 11:00:00,81.42,81.63,81.4,81.54,48682.0,78.6915,78.8945,78.6722,78.8075,48682.0
2020-07-13 11:30:00,81.56,81.6,81.27,81.36,47752.0,78.8268,78.8655,78.5465,78.6335,47752.0
2020-07-13 12:00:00,81.35,81.46,81.26,81.36,25058.0,78.6238,78.7302,78.5369,78.6335,25058.0
2020-07-13 12:30:00,81.36,81.38,81.16,81.18,53990.0,78.6335,78.6528,78.4402,78.4595,53990.0
2020-07-13 13:00:00,81.18,81.34,81.15,81.33,26286.0,78.4595,78.6142,78.4305,78.6045,26286.0
2020-07-13 13:30:00,81.36,81.37,80.99,81.0,69764.0,78.6335,78.6432,78.2759,78.2856,69764.0
2020-07-13 14:00:00,80.98,81.05,80.28,80.32,107178.0,78.2662,78.3339,77.5897,77.6284,107178.0
2020-07-13 14:30:00,80.33,80.76,80.19,80.66,72990.0,77.638,78.0536,77.5027,77.957,72990.0
2020-07-13 15:00:00,80.72,80.72,79.64,79.65,236280.0,78.015,78.015,76.9711,76.9808,236280.0
2020-07-13 15:30:00,79.67,79.7,78.69,78.81,341706.0,77.0001,77.0291,76.053,76.169,341706.0
2020-07-14 09:30:00,78.32,79.06,77.41,78.33,101610.0,75.6954,76.4106,74.8159,75.705,101610.0
2020-07-14 10:00:00,78.31,78.37,77.59,78.25,88084.0,75.6857,75.7437,74.9898,75.6277,88084.0
2020-07-14 10:30:00,78.28,78.99,78.21,78.67,63734.0,75.6567,76.3429,75.5891,76.0337,63734.0
2020-07-14 11:00:00,78.64,79.11,78.47,79.06,43938.0,76.0047,76.4589,75.8404,76.4106,43938.0
2020-07-14 11:30:00,79.02,79.57,78.93,79.28,54946.0,76.3719,76.9035,76.2849,76.6232,54946.0
2020-07-14 12:00:00,79.27,79.54,79.15,79.24,28448.0,76.6135,76.8745,76.4976,76.5846,28448.0
2020-07-14 12:30:00,79.34,79.46,78.94,79.02,33542.0,76.6812,76.7972,76.2946,76.3719,33542.0
2020-07-14 13:00:00,79.02,79.2,78.77,79.12,30014.0,76.3719,76.5459,76.1303,76.4686,30014.0
2020-07-14 13:30:00,79.21,79.69,79.21,79.49,96704.0,76.5556,77.0195,76.5556,76.8262,96704.0
2020-07-14 14:00:00,79.38,79.83,79.38,79.76,43302.0,76.7199,77.1548,76.7199,77.0871,43302.0
2020-07-14 14:30:00,79.83,79.91,79.57,79.82,37024.0,77.1548,77.2321,76.9035,77.1451,37024.0
2020-07-14 15:00:00,79.81,79.94,79.37,79.83,95448.0,77.1355,77.2611,76.7102,77.1548,95448.0
2020-07-14 15:30:00,79.85,80.35,79.81,80.17,151696.0,77.1741,77.6574,77.1355,77.4834,151696.0
2020-07-15 09:30:00,80.45,80.45,79.5,79.57,127818.0,77.754,77.754,76.8358,76.9035,127818.0
2020-07-15 10:00:00,79.61,79.92,79.45,79.89,64430.0,76.9422,77.2418,76.7875,77.2128,64430.0
2020-07-15 10:30:00,79.94,80.24,79.76,79.94,175504.0,77.2611,77.551,77.0871,77.2611,175504.0
2020-07-15 11:00:00,79.96,79.99,79.14,79.5,82114.0,77.2804,77.3094,76.4879,76.8358,82114.0
2020-07-15 11:30:00,79.52,79.55,78.82,78.82,46578.0,76.8552,76.8842,76.1786,76.1786,46578.0
2020-07-15 12:00:00,78.83,79.15,78.67,79.13,67050.0,76.1883,76.4976,76.0337,76.4782,67050.0
2020-07-15 12:30:00,79.11,79.39,78.86,79.39,45544.0,76.4589,76.7295,76.2173,76.7295,45544.0
2020-07-15 13:00:00,79.38,79.64,79.25,79.6,24932.0,76.7199,76.9711,76.5942,76.9325,24932.0
2020-07-15 13:30:00,79.7,79.81,79.6,79.63,49596.0,77.0291,77.1355,76.9325,76.9615,49596.0
2020-07-15 14:00:00,79.56,80.02,79.56,79.89,45770.0,76.8938,77.3384,76.8938,77.2128,45770.0
2020-07-15 14:30:00,79.91,79.96,79.54,79.56,33754.0,77.2321,77.2804,76.8745,76.8938,33754.0
2020-07-15 15:00:00,79.58,79.8,79.39,79.8,40344.0,76.9132,77.1258,76.7295,77.1258,40344.0
2020-07-15 15:30:00,79.85,80.0,79.66,79.82,51230.0,77.1741,77.3191,76.9905,77.1451,51230.0
2020-07-16 09:30:00,78.88,79.05,78.61,78.74,75862.0,76.2366,76.4009,75.9757,76.1013,75862.0
2020-07-16 10:00:00,78.74,78.95,78.55,78.94,102526.0,76.1013,76.3043,75.9177,76.2946,102526.0
2020-07-16 10:30:00,78.93,79.31,78.9,79.03,164048.0,76.2849,76.6522,76.2559,76.3816,164048.0
2020-07-16 11:00:00,78.99,79.05,78.62,78.79,68080.0,76.3429,76.4009,75.9853,76.1496,68080.0
2020-07-16 11:30:00,78.77,79.16,78.77,79.16,63364.0,76.1303,76.5072,76.1303,76.5072,63364.0
2020-07-16 12:00:00,79.16,79.36,79.07,79.1,37334.0,76.5072,76.7005,76.4202,76.4492,37334.0
2020-07-16 12:30:00,79.11,79.31,79.11,79.21,28840.0,76.4589,76.6522,76.4589,76.5556,28840.0
2020-07-16 13:00:00,79.22,79.61,79.22,79.6,93264.0,76.5652,76.9422,76.5652,76.9325,93264.0
2020-07-16 13:30:00,79.53,79.61,79.42,79.54,20118.0,76.8648,76.9422,76.7585,76.8745,20118.0
2020-07-16 14:00:00,79.55,79.8,79.55,79.78,24456.0,76.8842,77.1258,76.8842,77.1065,24456.0
2020-07-16 14:30:00,79.79,79.83,79.44,79.46,45766.0,77.1161,77.1548,76.7778,76.7972,45766.0
2020-07-16 15:00:00,79.51,79.82,79.47,79.81,41662.0,76.8455,77.1451,76.8068,77.1355,41662.0
2020-07-16 15:30:00,79.77,79.98,79.58,79.69,97888.0,77.0968,77.2998,76.9132,77.0195,97888.0
2020-07-17 09:30:00,80.28,80.36,79.79,79.99,32394.0,77.5897,77.667,77.1161,77.3094,32394.0
2020-07-17 10:00:00,80.11,80.3,79.87,79.89,39654.0,77.4254,77.609,77.1934,77.2128,39654.0
2020-07-17 10:30:00,79.91,80.04,79.75,80.03,55082.0,77.2321,77.3577,77.0775,77.3481,55082.0
2020-07-17 11:00:00,80.03,80.26,80.01,80.23,24802.0,77.3481,77.5704,77.3287,77.5414,24802.0
2020-07-17 11:30:00,80.22,80.29,79.94,80.29,21754.0,77.5317,77.5994,77.2611,77.5994,21754.0
2020-07-17 12:00:00,80.3,80.38,80.17,80.19,39990.0,77.609,77.6863,77.4834,77.5027,39990.0
2020-07-17 12:30:00,80.2,80.23,79.92,79.97,76902.0,77.5124,77.5414,77.2418,77.2901,76902.0
2020-07-17 13:00:00,80.01,80.06,79.75,79.89,46790.0,77.3287,77.3771,77.0775,77.2128,46790.0
2020-07-17 13:30:00,79.89,79.96,79.81,79.96,28072.0,77.2128,77.2804,77.1355,77.2804,28072.0
2020-07-17 14:00:00,79.96,80.17,79.96,80.12,37170.0,77.2804,77.4834,77.2804,77.4351,37170.0
2020-07-17 14:30:00,80.11,80.2,80.03,80.15,38418.0,77.4254,77.5124,77.3481,77.4641,38418.0
2020-07-17 15:00:00,80.12,80.19,79.98,80.19,36792.0,77.4351,77.5027,77.2998,77.5027,36792.0
2020-07-17 15:30:00,80.19,80.26,80.08,80.14,218976.0,77.5027,77.5704,77.3964,77.4544,218976.0
2020-07-20 09:30:00,80.41,80.42,79.68,80.03,64804.0,77.7153,77.725,77.0098,77.3481,64804.0
2020-07-20 10:00:00,80.06,80.56,80.0,80.56,110118.0,77.3771,77.8603,77.3191,77.8603,110118.0
2020-07-20 10:30:00,80.58,80.73,80.53,80.58,52896.0,77.8796,78.0246,77.8313,77.8796,52896.0
2020-07-20 11:00:00,80.58,80.89,80.53,80.88,38750.0,77.8796,78.1793,77.8313,78.1696,38750.0
2020-07-20 11:30:00,80.86,81.01,80.78,80.82,38698.0,78.1503,78.2952,78.0729,78.1116,38698.0
2020-07-20 12:00:00,80.82,80.88,80.69,80.7,31840.0,78.1116,78.1696,77.986,77.9956,31840.0
2020-07-20 12:30:00,80.73,80.95,80.68,80.94,39810.0,78.0246,78.2372,77.9763,78.2276,39810.0
2020-07-20 13:00:00,80.95,80.95,80.81,80.86,23264.0,78.2372,78.2372,78.1019,78.1503,23264.0
2020-07-20 13:30:00,80.85,81.01,80.83,80.96,33300.0,78.1406,78.2952,78.1213,78.2469,33300.0
2020-07-20 14:00:00,80.96,81.29,80.95,81.28,28632.0,78.2469,78.5659,78.2372,78.5562,28632.0
2020-07-20 14:30:00,81.28,81.41,81.23,81.33,20228.0,78.5562,78.6818,78.5079,78.6045,20228.0
2020-07-20 15:00:00,81.32,81.63,81.31,81.58,75236.0,78.5948,78.8945,78.5852,78.8461,75236.0
2020-07-20 15:30:00,81.58,81.92,81.57,81.75,64996.0,78.8461,79.1747,78.8365,79.0104,64996.0
2020-07-21 09:30:00,82.54,82.58,81.95,82.32,44594.0,79.774,79.8126,79.2037,79.5613,44594.0
2020-07-21 10:00:00,82.3,82.33,81.6,81.72,65504.0,79.542,79.571,78.8655,78.9814,65504.0
2020-07-21 10:30:00,81.77,81.81,81.43,81.53,84894.0,79.0298,79.0684,78.7012,78.7978,84894.0
2020-07-21 11:00:00,81.63,81.69,81.28,81.47,46372.0,78.8945,78.9524,78.5562,78.7398,46372.0
2020-07-21 11:30:00,81.53,81.57,81.2,81.38,43320.0,78.7978,78.8365,78.4789,78.6528,43320.0
2020-07-21 12:00:00,81.36,81.42,81.31,81.39,36052.0,78.6335,78.6915,78.5852,78.6625,36052.0
2020-07-21 12:30:00,81.41,81.6,81.41,81.53,29856.0,78.6818,78.8655,78.6818,78.7978,29856.0
2020-07-21 13:00:00,81.51,81.64,81.36,81.63,13596.0,78.7785,78.9041,78.6335,78.8945,13596.0
2020-07-21 13:30:00,81.65,81.8,81.57,81.79,29944.0,78.9138,79.0588,78.8365,79.0491,29944.0
2020-07-21 14:00:00,81.8,82.01,81.79,81.92,34934.0,79.0588,79.2617,79.0491,79.1747,34934.0
2020-07-21 14:30:00,81.92,81.96,81.79,81.87,23768.0,79.1747,79.2134,79.0491,79.1264,23768.0
2020-07-21 15:00:00,81.86,81.88,81.31,81.36,91236.0,79.1168,79.1361,78.5852,78.6335,91236.0
2020-07-21 15:30:00,81.36,81.54,81.08,81.33,170800.0,78.6335,78.8075,78.3629,78.6045,170800.0
2020-07-22 09:30:00,81.56,82.26,81.41,82.21,60164.0,78.8268,79.5033,78.6818,79.455,60164.0
2020-07-22 10:00:00,82.31,82.47,81.98,82.0,40794.0,79.5517,79.7063,79.2327,79.2521,40794.0
2020-07-22 10:30:00,82.01,82.1,81.55,81.64,58024.0,79.2617,79.3487,78.8171,78.9041,58024.0
2020-07-22 11:00:00,81.64,81.78,81.25,81.56,47120.0,78.9041,79.0394,78.5272,78.8268,47120.0
2020-07-22 11:30:00,81.58,81.81,81.58,81.69,72764.0,78.8461,79.0684,78.8461,78.9524,72764.0
2020-07-22 12:00:00,81.73,81.83,81.55,81.8,26762.0,78.9911,79.0878,78.8171,79.0588,26762.0
2020-07-22 12:30:00,81.81,81.82,81.48,81.64,33472.0,79.0684,79.0781,78.7495,78.9041,33472.0
2020-07-22 13:00:00,81.62,81.67,81.53,81.58,16278.0,78.8848,78.9331,78.7978,78.8461,16278.0
2020-07-22 13:30:00,81.56,81.57,81.34,81.36,37726.0,78.8268,78.8365,78.6142,78.6335,37726.0
2020-07-22 14:00:00,81.37,81.63,81.36,81.52,29226.0,78.6432,78.8945,78.6335,78.7881,29226.0
2020-07-22 14:30:00,81.51,81.66,81.44,81.55,27612.0,78.7785,78.9235,78.7108,78.8171,27612.0
2020-07-22 15:00:00,81.57,81.85,81.54,81.7,45176.0,78.8365,79.1071,78.8075,78.9621,45176.0
2020-07-22 15:30:00,81.71,82.02,81.69,81.92,45714.0,78.9718,79.2714,78.9524,79.1747,45714.0
2020-07-23 09:30:00,81.94,82.21,81.64,82.17,50052.0,79.1941,79.455,78.9041,79.4164,50052.0
2020-07-23 10:00:00,82.17,82.35,81.78,81.94,35890.0,79.4164,79.5903,79.0394,79.1941,35890.0
2020-07-23 10:30:00,82.0,82.5,82.0,82.33,50278.0,79.2521,79.7353,79.2521,79.571,50278.0
2020-07-23 11:00:00,82.28,82.44,82.06,82.41,33482.0,79.5227,79.6773,79.31,79.6483,33482.0
2020-07-23 11:30:00,82.39,82.49,82.06,82.12,18982.0,79.629,79.7256,79.31,79.368,18982.0
2020-07-23 12:00:00,82.07,82.07,81.56,81.56,34882.0,79.3197,79.3197,78.8268,78.8268,34882.0
2020-07-23 12:30:00,81.58,81.58,80.98,81.17,46976.0,78.8461,78.8461,78.2662,78.4499,46976.0
2020-07-23 13:00:00,81.24,81.42,80.96,81.07,32328.0,78.5175,78.6915,78.2469,78.3532,32328.0
2020-07-23 13:30:00,81.08,81.11,80.21,80.5,95224.0,78.3629,78.3919,77.522,77.8023,95224.0
2020-07-23 14:00:00,80.45,80.5,79.83,80.39,191372.0,77.754,77.8023,77.1548,77.696,191372.0
2020-07-23 14:30:00,80.33,80.61,79.97,80.59,70290.0,77.638,77.9086,77.2901,77.8893,70290.0
2020-07-23 15:00:00,80.61,80.64,80.24,80.44,45776.0,77.9086,77.9376,77.551,77.7443,45776.0
2020-07-23 15:30:00,80.38,80.67,80.24,80.49,156034.0,77.6863,77.9666,77.551,77.7927,156034.0
2020-07-24 09:30:00,79.28,79.82,78.64,79.51,104654.0,76.6232,77.1451,76.0047,76.8455,104654.0
2020-07-24 10:00:00,79.47,80.55,79.47,80.47,140698.0,76.8068,77.8507,76.8068,77.7733,140698.0
2020-07-24 10:30:00,80.53,80.72,80.16,80.7,60312.0,77.8313,78.015,77.4737,77.9956,60312.0
2020-07-24 11:00:00,80.61,80.81,80.31,80.6,29448.0,77.9086,78.1019,77.6187,77.899,29448.0
2020-07-24 11:30:00,80.72,80.94,80.59,80.87,17012.0,78.015,78.2276,77.8893,78.1599,17012.0
2020-07-24 12:00:00,80.89,80.92,80.33,80.49,11760.0,78.1793,78.2083,77.638,77.7927,11760.0
2020-07-24 12:30:00,80.5,80.5,79.84,79.9,16774.0,77.8023,77.8023,77.1644,77.2224,16774.0
2020-07-24 13:00:00,79.91,80.15,79.66,79.96,7964.0,77.2321,77.4641,76.9905,77.2804,7964.0
2020-07-24 13:30:00,79.87,80.17,79.86,80.11,12152.0,77.1934,77.4834,77.1838,77.4254,12152.0
2020-07-24 14:00:00,80.08,80.17,79.98,80.11,13590.0,77.3964,77.4834,77.2998,77.4254,13590.0
2020-07-24 14:30:00,80.17,80.17,79.92,79.95,8268.0,77.4834,77.4834,77.2418,77.2708,8268.0
2020-07-24 15:00:00,79.89,80.05,79.55,79.61,18010.0,77.2128,77.3674,76.8842,76.9422,18010.0
2020-07-24 15:30:00,79.6,79.86,79.46,79.74,73728.0,76.9325,77.1838,76.7972,77.0678,73728.0
2020-07-27 09:30:00,81.56,82.44,81.5,82.37,73240.0,78.8268,79.6773,78.7688,79.6097,73240.0
2020-07-27 10:00:00,82.47,82.71,82.24,82.42,84654.0,79.7063,79.9383,79.484,79.658,84654.0
2020-07-27 10:30:00,82.42,82.63,82.39,82.49,58516.0,79.658,79.8609,79.629,79.7256,58516.0
2020-07-27 11:00:00,82.48,82.5,82.05,82.05,87836.0,79.716,79.7353,79.3004,79.3004,87836.0
2020-07-27 11:30:00,82.05,82.43,81.82,82.36,45658.0,79.3004,79.6677,79.0781,79.6,45658.0
2020-07-27 12:00:00,82.42,82.62,82.32,82.54,14658.0,79.658,79.8513,79.5613,79.774,14658.0
2020-07-27 12:30:00,82.5,82.71,82.46,82.71,34770.0,79.7353,79.9383,79.6966,79.9383,34770.0
2020-07-27 13:00:00,82.7,82.79,82.63,82.79,31842.0,79.9286,80.0156,79.8609,80.0156,31842.0
2020-07-27 13:30:00,82.82,82.86,82.7,82.74,19828.0,80.0446,80.0832,79.9286,79.9673,19828.0
2020-07-27 14:00:00,82.79,82.88,82.69,82.81,26166.0,80.0156,80.1026,79.9189,80.0349,26166.0
2020-07-27 14:30:00,82.75,82.8,82.61,82.61,19016.0,79.9769,80.0253,79.8416,79.8416,19016.0
2020-07-27 15:00:00,82.66,82.91,82.66,82.86,30710.0,79.8899,80.1316,79.8899,80.0832,30710.0
2020-07-27 15:30:00,82.86,82.97,82.7,82.96,92662.0,80.0832,80.1896,79.9286,80.1799,92662.0
2020-07-28 09:30:00,81.75,81.76,80.71,80.97,121570.0,79.0104,79.0201,78.0053,78.2566,121570.0
2020-07-28 10:00:00,80.98,81.46,80.87,81.44,40308.0,78.2662,78.7302,78.1599,78.7108,40308.0
2020-07-28 10:30:00,81.47,81.51,81.13,81.4,20450.0,78.7398,78.7785,78.4112,78.6722,20450.0
2020-07-28 11:00:00,81.26,81.52,81.0,81.42,138710.0,78.5369,78.7881,78.2856,78.6915,138710.0
2020-07-28 11:30:00,81.42,81.6,81.39,81.41,10888.0,78.6915,78.8655,78.6625,78.6818,10888.0
2020-07-28 12:00:00,81.37,81.4,81.17,81.25,29218.0,78.6432,78.6722,78.4499,78.5272,29218.0
2020-07-28 12:30:00,81.24,81.31,81.18,81.19,30016.0,78.5175,78.5852,78.4595,78.4692,30016.0
2020-07-28 13:00:00,81.28,81.42,81.19,81.37,34772.0,78.5562,78.6915,78.4692,78.6432,34772.0
2020-07-28 13:30:00,81.45,81.58,81.4,81.5,35300.0,78.7205,78.8461,78.6722,78.7688,35300.0
2020-07-28 14:00:00,81.52,81.52,81.33,81.33,16242.0,78.7881,78.7881,78.6045,78.6045,16242.0
2020-07-28 14:30:00,81.35,81.41,81.17,81.19,25268.0,78.6238,78.6818,78.4499,78.4692,25268.0
2020-07-28 15:00:00,81.21,81.21,80.83,80.91,68632.0,78.4885,78.4885,78.1213,78.1986,68632.0
2020-07-28 15:30:00,80.89,81.03,80.67,80.72,115916.0,78.1793,78.3146,77.9666,78.015,115916.0
2020-07-29 09:30:00,81.51,81.82,81.39,81.61,57102.0,78.7785,79.0781,78.6625,78.8751,57102.0
2020-07-29 10:00:00,81.61,81.9,81.59,81.79,50132.0,78.8751,79.1554,78.8558,79.0491,50132.0
2020-07-29 10:30:00,81.76,82.32,81.64,82.25,72894.0,79.0201,79.5613,78.9041,79.4937,72894.0
2020-07-29 11:00:00,82.22,82.46,82.17,82.39,39644.0,79.4647,79.6966,79.4164,79.629,39644.0
2020-07-29 11:30:00,82.42,82.42,82.17,82.21,82512.0,79.658,79.658,79.4164,79.455,82512.0
2020-07-29 12:00:00,82.18,82.2,81.99,82.15,55154.0,79.426,79.4454,79.2424,79.397,55154.0
2020-07-29 12:30:00,82.16,82.36,82.16,82.33,18150.0,79.4067,79.6,79.4067,79.571,18150.0
2020-07-29 13:00:00,82.34,82.41,82.24,82.39,23458.0,79.5807,79.6483,79.484,79.629,23458.0
2020-07-29 13:30:00,82.38,82.47,82.36,82.41,16578.0,79.6193,79.7063,79.6,79.6483,16578.0
2020-07-29 14:00:00,82.43,82.77,82.38,82.75,52618.0,79.6677,79.9963,79.6193,79.9769,52618.0
2020-07-29 14:30:00,82.75,83.13,82.75,82.77,85300.0,79.9769,80.3442,79.9769,79.9963,85300.0
2020-07-29 15:00:00,82.79,82.94,82.49,82.85,88280.0,80.0156,80.1606,79.7256,80.0736,88280.0
2020-07-29 15:30:00,82.85,83.02,82.64,82.78,148516.0,80.0736,80.2379,79.8706,80.0059,148516.0
2020-07-30 09:30:00,82.12,83.02,81.99,82.03,139592.0,79.368,80.2379,79.2424,79.2811,139592.0
2020-07-30 10:00:00,82.05,82.55,81.94,82.24,112684.0,79.3004,79.7836,79.1941,79.484,112684.0
2020-07-30 10:30:00,82.26,82.7,82.26,82.5,28210.0,79.5033,79.9286,79.5033,79.7353,28210.0
2020-07-30 11:00:00,82.51,82.75,82.48,82.56,41734.0,79.745,79.9769,79.716,79.7933,41734.0
2020-07-30 11:30:00,82.63,83.06,82.63,82.92,35898.0,79.8609,80.2765,79.8609,80.1412,35898.0
2020-07-30 12:00:00,83.04,83.15,82.84,83.02,85450.0,80.2572,80.3635,80.0639,80.2379,85450.0
2020-07-30 12:30:00,83.07,83.16,83.02,83.15,12006.0,80.2862,80.3732,80.2379,80.3635,12006.0
2020-07-30 13:00:00,83.24,83.46,83.17,83.28,31092.0,80.4505,80.6631,80.3829,80.4892,31092.0
2020-07-30 13:30:00,83.26,83.6,83.11,83.6,37050.0,80.4698,80.7984,80.3249,80.7984,37050.0
2020-07-30 14:00:00,83.53,83.59,83.21,83.35,33378.0,80.7308,80.7888,80.4215,80.5568,33378.0
2020-07-30 14:30:00,83.39,83.64,83.36,83.53,15000.0,80.5955,80.8371,80.5665,80.7308,15000.0
2020-07-30 15:00:00,83.61,83.61,83.32,83.52,14190.0,80.8081,80.8081,80.5278,80.7211,14190.0
2020-07-30 15:30:00,83.59,83.7,83.47,83.61,105204.0,80.7888,80.8951,80.6728,80.8081,105204.0
2020-07-31 09:30:00,83.77,83.77,83.02,83.09,324542.0,80.9627,80.9627,80.2379,80.3055,324542.0
2020-07-31 10:00:00,83.08,83.08,82.16,82.29,261140.0,80.2959,80.2959,79.4067,79.5323,261140.0
2020-07-31 10:30:00,82.25,82.61,82.25,82.46,66710.0,79.4937,79.8416,79.4937,79.6966,66710.0
2020-07-31 11:00:00,82.54,83.02,82.48,82.88,33202.0,79.774,80.2379,79.716,80.1026,33202.0
2020-07-31 11:30:00,82.92,83.06,82.63,82.69,156878.0,80.1412,80.2765,79.8609,79.9189,156878.0
2020-07-31 12:00:00,82.69,82.74,82.19,82.36,63428.0,79.9189,79.9673,79.4357,79.6,63428.0
2020-07-31 12:30:00,82.35,82.35,81.96,82.07,53020.0,79.5903,79.5903,79.2134,79.3197,53020.0
2020-07-31 13:00:00,82.11,82.46,82.09,82.41,69736.0,79.3584,79.6966,79.339,79.6483,69736.0
2020-07-31 13:30:00,82.36,82.39,82.14,82.14,74626.0,79.6,79.629,79.3874,79.3874,74626.0
2020-07-31 14:00:00,82.14,82.26,81.92,82.16,49200.0,79.3874,79.5033,79.1747,79.4067,49200.0
2020-07-31 14:30:00,82.16,82.54,82.16,82.54,77200.0,79.4067,79.774,79.4067,79.774,77200.0
2020-07-31 15:00:00,82.58,82.83,82.55,82.72,47870.0,79.8126,80.0542,79.7836,79.9479,47870.0
2020-07-31 15:30:00,82.66,83.14,82.64,83.14,152978.0,79.8899,80.3539,79.8706,80.3539,152978.0
2020-08-03 09:30:00,83.61,84.43,83.59,84.39,62810.0,80.8081,81.6006,80.7888,81.562,62810.0
2020-08-03 10:00:00,84.45,84.64,84.28,84.45,66734.0,81.62,81.8036,81.4557,81.62,66734.0
2020-08-03 10:30:00,84.42,84.56,84.29,84.31,15560.0,81.591,81.7263,81.4653,81.4846,15560.0
2020-08-03 11:00:00,84.33,84.52,84.3,84.43,14866.0,81.504,81.6876,81.475,81.6006,14866.0
2020-08-03 11:30:00,84.47,84.6,84.42,84.55,13442.0,81.6393,81.7649,81.591,81.7166,13442.0
2020-08-03 12:00:00,84.51,84.55,84.43,84.53,8190.0,81.6779,81.7166,81.6006,81.6973,8190.0
2020-08-03 12:30:00,84.51,84.64,84.51,84.56,18900.0,81.6779,81.8036,81.6779,81.7263,18900.0
2020-08-03 13:00:00,84.54,84.68,84.54,84.63,13510.0,81.7069,81.8422,81.7069,81.7939,13510.0
2020-08-03 13:30:00,84.61,84.61,84.42,84.49,16100.0,81.7746,81.7746,81.591,81.6586,16100.0
2020-08-03 14:00:00,84.49,84.6,84.37,84.59,8342.0,81.6586,81.7649,81.5426,81.7553,8342.0
2020-08-03 14:30:00,84.61,84.62,84.53,84.62,9088.0,81.7746,81.7843,81.6973,81.7843,9088.0
2020-08-03 15:00:00,84.64,84.64,84.27,84.42,19470.0,81.8036,81.8036,81.446,81.591,19470.0
2020-08-03 15:30:00,84.44,84.65,84.28,84.57,44064.0,81.6103,81.8133,81.4557,81.7359,44064.0
2020-08-04 09:30:00,84.72,85.2,84.6,85.11,35494.0,81.8809,82.3448,81.7649,82.2578,35494.0
2020-08-04 10:00:00,85.13,85.26,85.01,85.01,31078.0,82.2772,82.4028,82.1612,82.1612,31078.0
2020-08-04 10:30:00,85.04,85.57,84.99,85.51,43096.0,82.1902,82.7024,82.1419,82.6444,43096.0
2020-08-04 11:00:00,85.52,85.53,85.08,85.25,108010.0,82.6541,82.6638,82.2288,82.3931,108010.0
2020-08-04 11:30:00,85.25,85.32,85.16,85.25,33538.0,82.3931,82.4608,82.3062,82.3931,33538.0
2020-08-04 12:00:00,85.25,85.25,84.99,85.2,14908.0,82.3931,82.3931,82.1419,82.3448,14908.0
2020-08-04 12:30:00,85.22,85.31,85.22,85.25,12662.0,82.3642,82.4511,82.3642,82.3931,12662.0
2020-08-04 13:00:00,85.21,85.33,85.13,85.3,18800.0,82.3545,82.4705,82.2772,82.4415,18800.0
2020-08-04 13:30:00,85.27,85.4,85.18,85.39,35790.0,82.4125,82.5381,82.3255,82.5285,35790.0
2020-08-04 14:00:00,85.4,85.46,85.14,85.14,7296.0,82.5381,82.5961,82.2868,82.2868,7296.0
2020-08-04 14:30:00,85.11,85.29,84.92,85.29,47028.0,82.2578,82.4318,82.0742,82.4318,47028.0
2020-08-04 15:00:00,85.32,85.56,85.3,85.51,35784.0,82.4608,82.6928,82.4415,82.6444,35784.0
2020-08-04 15:30:00,85.52,85.86,85.47,85.86,133492.0,82.6541,82.9827,82.6058,82.9827,133492.0
2020-08-05 09:30:00,85.76,86.33,85.44,86.33,65022.0,82.8861,83.437,82.5768,83.437,65022.0
2020-08-05 10:00:00,86.28,86.54,86.25,86.31,43288.0,83.3886,83.6399,83.3596,83.4176,43288.0
2020-08-05 10:30:00,86.31,86.31,85.84,85.88,48902.0,83.4176,83.4176,82.9634,83.002,48902.0
2020-08-05 11:00:00,85.9,86.15,85.9,85.95,22770.0,83.0214,83.263,83.0214,83.0697,22770.0
2020-08-05 11:30:00,85.97,86.04,85.82,85.82,25766.0,83.089,83.1567,82.944,82.944,25766.0
2020-08-05 12:00:00,85.86,85.89,85.77,85.8,12788.0,82.9827,83.0117,82.8957,82.9247,12788.0
2020-08-05 12:30:00,85.83,85.92,85.67,85.71,21562.0,82.9537,83.0407,82.7991,82.8377,21562.0
2020-08-05 13:00:00,85.71,85.98,85.69,85.92,40428.0,82.8377,83.0987,82.8184,83.0407,40428.0
2020-08-05 13:30:00,85.93,85.98,85.89,85.91,14764.0,83.0504,83.0987,83.0117,83.031,14764.0
2020-08-05 14:00:00,86.0,86.08,85.97,86.05,16766.0,83.118,83.1953,83.089,83.1663,16766.0
2020-08-05 14:30:00,86.01,86.07,85.77,85.83,17606.0,83.1277,83.1857,82.8957,82.9537,17606.0
2020-08-05 15:00:00,85.82,85.97,85.8,85.8,11718.0,82.944,83.089,82.9247,82.9247,11718.0
2020-08-05 15:30:00,85.8,85.98,85.6,85.97,52428.0,82.9247,83.0987,82.7314,83.089,52428.0
2020-08-06 09:30:00,85.7,85.77,85.16,85.48,31222.0,82.8281,82.8957,82.3062,82.6154,31222.0
2020-08-06 10:00:00,85.57,85.73,85.44,85.58,39990.0,82.7024,82.8571,82.5768,82.7121,39990.0
2020-08-06 10:30:00,85.61,85.61,84.91,85.14,29290.0,82.7411,82.7411,82.0645,82.2868,29290.0
2020-08-06 11:00:00,85.04,85.36,85.04,85.16,14800.0,82.1902,82.4995,82.1902,82.3062,14800.0
2020-08-06 11:30:00,85.2,85.25,85.07,85.16,7764.0,82.3448,82.3931,82.2192,82.3062,7764.0
2020-08-06 12:00:00,85.18,85.36,85.17,85.32,6724.0,82.3255,82.4995,82.3158,82.4608,6724.0
2020-08-06 12:30:00,85.25,85.56,85.25,85.56,7790.0,82.3931,82.6928,82.3931,82.6928,7790.0
2020-08-06 13:00:00,85.54,85.6,85.47,85.54,28410.0,82.6734,82.7314,82.6058,82.6734,28410.0
2020-08-06 13:30:00,85.58,85.58,85.48,85.52,10762.0,82.7121,82.7121,82.6154,82.6541,10762.0
2020-08-06 14:00:00,85.53,85.78,85.51,85.73,50500.0,82.6638,82.9054,82.6444,82.8571,50500.0
2020-08-06 14:30:00,85.73,85.86,85.73,85.8,19876.0,82.8571,82.9827,82.8571,82.9247,19876.0
2020-08-06 15:00:00,85.78,85.87,85.7,85.74,40276.0,82.9054,82.9924,82.8281,82.8667,40276.0
2020-08-06 15:30:00,85.76,85.78,85.6,85.74,61284.0,82.8861,82.9054,82.7314,82.8667,61284.0
2020-08-07 09:30:00,85.81,85.92,85.55,85.89,26182.0,82.9344,83.0407,82.6831,83.0117,26182.0
2020-08-07 10:00:00,85.9,86.01,85.43,85.63,18156.0,83.0214,83.1277,82.5671,82.7604,18156.0
2020-08-07 10:30:00,85.66,85.78,85.57,85.63,14364.0,82.7894,82.9054,82.7024,82.7604,14364.0
2020-08-07 11:00:00,85.67,85.67,85.28,85.28,14538.0,82.7991,82.7991,82.4221,82.4221,14538.0
2020-08-07 11:30:00,85.28,85.44,85.1,85.1,9908.0,82.4221,82.5768,82.2482,82.2482,9908.0
2020-08-07 12:00:00,85.08,85.22,85.01,85.16,14980.0,82.2288,82.3642,82.1612,82.3062,14980.0
2020-08-07 12:30:00,85.14,85.14,84.55,84.58,29234.0,82.2868,82.2868,81.7166,81.7456,29234.0
2020-08-07 13:00:00,84.54,84.54,83.97,84.23,69940.0,81.7069,81.7069,81.156,81.4073,69940.0
2020-08-07 13:30:00,84.2,84.44,84.0,84.09,72284.0,81.3783,81.6103,81.185,81.272,72284.0
2020-08-07 14:00:00,84.11,84.29,83.92,83.98,26204.0,81.2914,81.4653,81.1077,81.1657,26204.0
2020-08-07 14:30:00,83.89,84.13,83.89,84.1,63004.0,81.0787,81.3107,81.0787,81.2817,63004.0
2020-08-07 15:00:00,84.13,84.45,84.1,84.24,82800.0,81.3107,81.62,81.2817,81.417,82800.0
2020-08-07 15:30:00,84.25,84.8,84.25,84.75,68498.0,81.4267,81.9582,81.4267,81.9099,68498.0
2020-08-10 09:30:00,85.0,85.2,84.6,84.8,63766.0,82.1515,82.3448,81.7649,81.9582,63766.0
2020-08-10 10:00:00,84.77,84.91,84.55,84.67,52430.0,81.9292,82.0645,81.7166,81.8326,52430.0
2020-08-10 10:30:00,84.7,84.7,83.71,83.71,73514.0,81.8616,81.8616,80.9048,80.9048,73514.0
2020-08-10 11:00:00,83.66,84.21,83.6,84.18,36134.0,80.8564,81.388,80.7984,81.359,36134.0
2020-08-10 11:30:00,84.18,84.47,84.05,84.47,24964.0,81.359,81.6393,81.2334,81.6393,24964.0
2020-08-10 12:00:00,84.46,84.47,84.26,84.27,30488.0,81.6296,81.6393,81.4363,81.446,30488.0
2020-08-10 12:30:00,84.32,84.96,84.31,84.91,46190.0,81.4943,82.1129,81.4846,82.0645,46190.0
2020-08-10 13:00:00,84.92,85.22,84.89,85.11,28360.0,82.0742,82.3642,82.0452,82.2578,28360.0
2020-08-10 13:30:00,85.11,85.12,84.83,84.87,11030.0,82.2578,82.2675,81.9872,82.0259,11030.0
2020-08-10 14:00:00,84.85,85.02,84.85,85.02,17218.0,82.0066,82.1709,82.0066,82.1709,17218.0
2020-08-10 14:30:00,85.02,85.11,84.83,85.08,30140.0,82.1709,82.2578,81.9872,82.2288,30140.0
2020-08-10 15:00:00,85.08,85.13,84.74,84.8,40048.0,82.2288,82.2772,81.9002,81.9582,40048.0
2020-08-10 15:30:00,84.81,84.91,84.71,84.88,81112.0,81.9679,82.0645,81.8712,82.0355,81112.0
2020-08-11 09:30:00,84.7,85.26,84.27,84.81,82300.0,81.8616,82.4028,81.446,81.9679,82300.0
2020-08-11 10:00:00,84.85,84.86,84.34,84.73,44804.0,82.0066,82.0162,81.5136,81.8906,44804.0
2020-08-11 10:30:00,84.72,84.94,84.51,84.73,31354.0,81.8809,82.0935,81.6779,81.8906,31354.0
2020-08-11 11:00:00,84.77,84.92,84.73,84.79,48236.0,81.9292,82.0742,81.8906,81.9486,48236.0
2020-08-11 11:30:00,84.8,84.83,84.49,84.49,12250.0,81.9582,81.9872,81.6586,81.6586,12250.0
2020-08-11 12:00:00,84.59,85.13,84.48,85.05,63524.0,81.7553,82.2772,81.649,82.1999,63524.0
2020-08-11 12:30:00,85.01,85.23,84.96,85.07,42364.0,82.1612,82.3738,82.1129,82.2192,42364.0
2020-08-11 13:00:00,85.06,85.24,84.93,85.21,22010.0,82.2095,82.3835,82.0839,82.3545,22010.0
2020-08-11 13:30:00,85.17,85.19,84.91,85.06,16352.0,82.3158,82.3352,82.0645,82.2095,16352.0
2020-08-11 14:00:00,85.06,85.17,84.78,84.78,44200.0,82.2095,82.3158,81.9389,81.9389,44200.0
2020-08-11 14:30:00,84.77,84.89,84.67,84.81,94050.0,81.9292,82.0452,81.8326,81.9679,94050.0
2020-08-11 15:00:00,84.79,84.84,83.91,84.18,123950.0,81.9486,81.9969,81.0981,81.359,123950.0
2020-08-11 15:30:00,84.17,84.17,83.38,83.6,185690.0,81.3493,81.3493,80.5858,80.7984,185690.0
2020-08-12 09:30:00,84.42,84.74,84.03,84.74,74696.0,81.591,81.9002,81.214,81.9002,74696.0
2020-08-12 10:00:00,84.57,85.25,84.55,85.24,32636.0,81.7359,82.3931,81.7166,82.3835,32636.0
2020-08-12 10:30:00,85.28,85.57,85.2,85.53,31380.0,82.4221,82.7024,82.3448,82.6638,31380.0
2020-08-12 11:00:00,85.5,85.56,85.42,85.56,27020.0,82.6348,82.6928,82.5575,82.6928,27020.0
2020-08-12 11:30:00,85.57,85.78,85.42,85.78,15434.0,82.7024,82.9054,82.5575,82.9054,15434.0
2020-08-12 12:00:00,85.83,86.2,85.82,86.11,29638.0,82.9537,83.3113,82.944,83.2243,29638.0
2020-08-12 12:30:00,86.13,86.28,85.97,85.97,72062.0,83.2437,83.3886,83.089,83.089,72062.0
2020-08-12 13:00:00,85.99,86.1,85.82,85.84,30698.0,83.1083,83.2147,82.944,82.9634,30698.0
2020-08-12 13:30:00,85.88,86.23,85.88,86.23,16208.0,83.002,83.3403,83.002,83.3403,16208.0
2020-08-12 14:00:00,86.3,86.41,86.2,86.2,29688.0,83.408,83.5143,83.3113,83.3113,29688.0
2020-08-12 14:30:00,86.2,86.34,86.11,86.33,23868.0,83.3113,83.4466,83.2243,83.437,23868.0
2020-08-12 15:00:00,86.33,86.5,86.29,86.29,75546.0,83.437,83.6013,83.3983,83.3983,75546.0
2020-08-12 15:30:00,86.3,86.37,86.02,86.28,97290.0,83.408,83.4756,83.1373,83.3886,97290.0
2020-08-13 09:30:00,86.05,86.3,85.64,85.91,135864.0,83.1663,83.408,82.7701,83.031,135864.0
2020-08-13 10:00:00,85.9,85.9,85.43,85.82,37622.0,83.0214,83.0214,82.5671,82.944,37622.0
2020-08-13 10:30:00,85.81,86.01,85.8,85.91,38796.0,82.9344,83.1277,82.9247,83.031,38796.0
2020-08-13 11:00:00,86.02,86.13,85.85,85.85,15500.0,83.1373,83.2437,82.973,82.973,15500.0
2020-08-13 11:30:00,85.83,85.83,85.61,85.74,22792.0,82.9537,82.9537,82.7411,82.8667,22792.0
2020-08-13 12:00:00,85.81,85.97,85.81,85.89,23600.0,82.9344,83.089,82.9344,83.0117,23600.0
2020-08-13 12:30:00,85.9,86.01,85.89,86.0,14072.0,83.0214,83.1277,83.0117,83.118,14072.0
2020-08-13 13:00:00,86.04,86.06,85.56,85.6,11686.0,83.1567,83.176,82.6928,82.7314,11686.0
2020-08-13 13:30:00,85.61,85.77,85.42,85.73,58168.0,82.7411,82.8957,82.5575,82.8571,58168.0
2020-08-13 14:00:00,85.74,85.76,85.21,85.35,36582.0,82.8667,82.8861,82.3545,82.4898,36582.0
2020-08-13 14:30:00,85.32,85.41,85.04,85.24,43824.0,82.4608,82.5478,82.1902,82.3835,43824.0
2020-08-13 15:00:00,85.23,85.54,85.23,85.52,38554.0,82.3738,82.6734,82.3738,82.6541,38554.0
2020-08-13 15:30:00,85.54,85.64,85.36,85.36,53188.0,82.6734,82.7701,82.4995,82.4995,53188.0
2020-08-14 09:30:00,85.49,86.4,85.46,86.04,110588.0,82.6251,83.5046,82.5961,83.1567,110588.0
2020-08-14 10:00:00,86.14,86.14,85.3,85.33,35766.0,83.2533,83.2533,82.4415,82.4705,35766.0
2020-08-14 10:30:00,85.28,85.7,85.26,85.46,55302.0,82.4221,82.8281,82.4028,82.5961,55302.0
2020-08-14 11:00:00,85.45,85.79,85.33,85.78,37766.0,82.5864,82.9151,82.4705,82.9054,37766.0
2020-08-14 11:30:00,85.67,85.73,85.25,85.28,28208.0,82.7991,82.8571,82.3931,82.4221,28208.0
2020-08-14 12:00:00,85.39,85.49,85.32,85.45,17788.0,82.5285,82.6251,82.4608,82.5864,17788.0
2020-08-14 12:30:00,85.49,85.7,85.45,85.48,8894.0,82.6251,82.8281,82.5864,82.6154,8894.0
2020-08-14 13:00:00,85.44,85.5,85.34,85.44,6664.0,82.5768,82.6348,82.4801,82.5768,6664.0
2020-08-14 13:30:00,85.47,85.47,85.22,85.37,17192.0,82.6058,82.6058,82.3642,82.5091,17192.0
2020-08-14 14:00:00,85.35,85.35,85.17,85.31,36044.0,82.4898,82.4898,82.3158,82.4511,36044.0
2020-08-14 14:30:00,85.36,85.45,85.28,85.35,6818.0,82.4995,82.5864,82.4221,82.4898,6818.0
2020-08-14 15:00:00,85.31,85.35,85.15,85.28,11456.0,82.4511,82.4898,82.2965,82.4221,11456.0
2020-08-14 15:30:00,85.21,85.44,85.2,85.39,49252.0,82.3545,82.5768,82.3448,82.5285,49252.0
2020-08-17 09:30:00,86.32,86.8,86.18,86.47,76698.0,83.4273,83.8912,83.292,83.5723,76698.0
2020-08-17 10:00:00,86.44,86.58,86.3,86.46,20196.0,83.5433,83.6786,83.408,83.5626,20196.0
2020-08-17 10:30:00,86.55,86.56,86.22,86.38,17068.0,83.6496,83.6592,83.3306,83.4853,17068.0
2020-08-17 11:00:00,86.35,86.78,86.26,86.73,11420.0,83.4563,83.8719,83.3693,83.8236,11420.0
2020-08-17 11:30:00,86.75,86.76,86.58,86.7,14950.0,83.8429,83.8525,83.6786,83.7946,14950.0
2020-08-17 12:00:00,86.67,86.72,86.57,86.7,6602.0,83.7656,83.8139,83.6689,83.7946,6602.0
2020-08-17 12:30:00,86.7,87.01,86.7,86.94,6998.0,83.7946,84.0942,83.7946,84.0265,6998.0
2020-08-17 13:00:00,86.94,87.06,86.94,86.97,6900.0,84.0265,84.1425,84.0265,84.0555,6900.0
2020-08-17 13:30:00,86.97,87.02,86.9,86.93,30032.0,84.0555,84.1038,83.9879,84.0168,30032.0
2020-08-17 14:00:00,86.97,87.02,86.89,86.92,24690.0,84.0555,84.1038,83.9782,84.0072,24690.0
2020-08-17 14:30:00,86.92,86.95,86.86,86.95,15102.0,84.0072,84.0362,83.9492,84.0362,15102.0
2020-08-17 15:00:00,86.93,86.93,86.68,86.72,20300.0,84.0168,84.0168,83.7752,83.8139,20300.0
2020-08-17 15:30:00,86.74,86.76,86.58,86.6,62234.0,83.8332,83.8525,83.6786,83.6979,62234.0
2020-08-18 09:30:00,86.98,87.16,86.16,86.26,118502.0,84.0652,84.2391,83.2727,83.3693,118502.0
2020-08-18 10:00:00,86.29,86.33,85.88,85.88,27130.0,83.3983,83.437,83.002,83.002,27130.0
2020-08-18 10:30:00,85.86,86.33,85.82,86.19,29666.0,82.9827,83.437,82.944,83.3016,29666.0
2020-08-18 11:00:00,86.24,86.38,86.2,86.27,17868.0,83.35,83.4853,83.3113,83.379,17868.0
2020-08-18 11:30:00,86.3,86.35,86.08,86.21,16616.0,83.408,83.4563,83.1953,83.321,16616.0
2020-08-18 12:00:00,86.23,86.33,86.14,86.33,14594.0,83.3403,83.437,83.2533,83.437,14594.0
2020-08-18 12:30:00,86.31,86.31,86.06,86.08,3968.0,83.4176,83.4176,83.176,83.1953,3968.0
2020-08-18 13:00:00,86.08,86.14,85.97,86.05,22454.0,83.1953,83.2533,83.089,83.1663,22454.0
2020-08-18 13:30:00,86.11,86.17,86.08,86.12,11998.0,83.2243,83.2823,83.1953,83.234,11998.0
2020-08-18 14:00:00,86.1,86.17,86.06,86.08,8400.0,83.2147,83.2823,83.176,83.1953,8400.0
2020-08-18 14:30:00,86.11,86.11,86.05,86.05,6200.0,83.2243,83.2243,83.1663,83.1663,6200.0
2020-08-18 15:00:00,86.08,86.21,86.07,86.17,32116.0,83.1953,83.321,83.1857,83.2823,32116.0
2020-08-18 15:30:00,86.2,86.22,86.05,86.05,78044.0,83.3113,83.3306,83.1663,83.1663,78044.0
2020-08-19 09:30:00,86.24,86.24,85.72,85.86,37062.0,83.35,83.35,82.8474,82.9827,37062.0
2020-08-19 10:00:00,85.85,86.08,85.83,86.06,34572.0,82.973,83.1953,82.9537,83.176,34572.0
2020-08-19 10:30:00,86.08,86.16,85.94,86.01,57926.0,83.1953,83.2727,83.06,83.1277,57926.0
2020-08-19 11:00:00,86.02,86.07,85.84,85.88,24880.0,83.1373,83.1857,82.9634,83.002,24880.0
2020-08-19 11:30:00,85.87,86.09,85.86,86.07,20370.0,82.9924,83.205,82.9827,83.1857,20370.0
2020-08-19 12:00:00,86.1,86.21,86.06,86.09,37928.0,83.2147,83.321,83.176,83.205,37928.0
2020-08-19 12:30:00,86.09,86.1,85.97,86.05,36180.0,83.205,83.2147,83.089,83.1663,36180.0
2020-08-19 13:00:00,86.05,86.07,85.96,86.05,20444.0,83.1663,83.1857,83.0794,83.1663,20444.0
2020-08-19 13:30:00,86.05,86.27,86.05,86.18,45890.0,83.1663,83.379,83.1663,83.292,45890.0
2020-08-19 14:00:00,86.17,86.18,85.36,85.47,85538.0,83.2823,83.292,82.4995,82.6058,85538.0
2020-08-19 14:30:00,85.52,85.86,85.46,85.76,80540.0,82.6541,82.9827,82.5961,82.8861,80540.0
2020-08-19 15:00:00,85.73,85.77,85.52,85.55,103652.0,82.8571,82.8957,82.6541,82.6831,103652.0
2020-08-19 15:30:00,85.56,85.69,85.32,85.53,140544.0,82.6928,82.8184,82.4608,82.6638,140544.0
2020-08-20 09:30:00,84.5,85.1,84.14,85.04,125336.0,81.6683,82.2482,81.3203,82.1902,125336.0
2020-08-20 10:00:00,84.92,84.99,84.6,84.64,49788.0,82.0742,82.1419,81.7649,81.8036,49788.0
2020-08-20 10:30:00,84.64,84.67,84.4,84.51,116540.0,81.8036,81.8326,81.5716,81.6779,116540.0
2020-08-20 11:00:00,84.51,84.6,84.15,84.59,144372.0,81.6779,81.7649,81.33,81.7553,144372.0
2020-08-20 11:30:00,84.54,84.82,84.52,84.79,90638.0,81.7069,81.9776,81.6876,81.9486,90638.0
2020-08-20 12:00:00,84.79,84.86,84.7,84.7,86704.0,81.9486,82.0162,81.8616,81.8616,86704.0
2020-08-20 12:30:00,84.7,84.73,84.63,84.64,38016.0,81.8616,81.8906,81.7939,81.8036,38016.0
2020-08-20 13:00:00,84.63,84.83,84.63,84.73,47874.0,81.7939,81.9872,81.7939,81.8906,47874.0
2020-08-20 13:30:00,84.72,84.81,84.67,84.81,14800.0,81.8809,81.9679,81.8326,81.9679,14800.0
2020-08-20 14:00:00,84.8,84.86,84.61,84.79,74462.0,81.9582,82.0162,81.7746,81.9486,74462.0
2020-08-20 14:30:00,84.79,84.85,84.75,84.81,28578.0,81.9486,82.0066,81.9099,81.9679,28578.0
2020-08-20 15:00:00,84.8,84.98,84.72,84.77,25464.0,81.9582,82.1322,81.8809,81.9292,25464.0
2020-08-20 15:30:00,84.77,85.08,84.77,84.78,59774.0,81.9292,82.2288,81.9292,81.9389,59774.0
2020-08-21 09:30:00,84.79,84.97,84.52,84.94,46722.0,81.9486,82.1225,81.6876,82.0935,46722.0
2020-08-21 10:00:00,84.98,84.98,84.62,84.76,77254.0,82.1322,82.1322,81.7843,81.9196,77254.0
2020-08-21 10:30:00,84.78,84.99,84.71,84.89,77878.0,81.9389,82.1419,81.8712,82.0452,77878.0
2020-08-21 11:00:00,84.94,85.15,84.75,85.14,48396.0,82.0935,82.2965,81.9099,82.2868,48396.0
2020-08-21 11:30:00,85.14,85.14,84.86,84.87,39516.0,82.2868,82.2868,82.0162,82.0259,39516.0
2020-08-21 12:00:00,84.85,85.16,84.81,85.16,34930.0,82.0066,82.3062,81.9679,82.3062,34930.0
2020-08-21 12:30:00,85.14,85.32,85.13,85.29,25268.0,82.2868,82.4608,82.2772,82.4318,25268.0
2020-08-21 13:00:00,85.32,85.32,85.14,85.25,25850.0,82.4608,82.4608,82.2868,82.3931,25850.0
2020-08-21 13:30:00,85.22,85.27,85.03,85.1,20552.0,82.3642,82.4125,82.1805,82.2482,20552.0
2020-08-21 14:00:00,85.1,85.24,85.1,85.14,29762.0,82.2482,82.3835,82.2482,82.2868,29762.0
2020-08-21 14:30:00,85.14,85.29,85.1,85.25,13000.0,82.2868,82.4318,82.2482,82.3931,13000.0
2020-08-21 15:00:00,85.22,85.33,85.2,85.22,18952.0,82.3642,82.4705,82.3448,82.3642,18952.0
2020-08-21 15:30:00,85.19,85.48,85.18,85.45,158588.0,82.3352,82.6154,82.3255,82.5864,158588.0
2020-08-24 09:30:00,86.44,86.69,85.96,86.18,84536.0,83.5433,83.7849,83.0794,83.292,84536.0
2020-08-24 10:00:00,86.22,86.45,86.02,86.25,38934.0,83.3306,83.5529,83.1373,83.3596,38934.0
2020-08-24 10:30:00,86.16,86.17,85.69,85.72,74894.0,83.2727,83.2823,82.8184,82.8474,74894.0
2020-08-24 11:00:00,86.0,86.02,85.79,85.79,41446.0,83.118,83.1373,82.9151,82.9151,41446.0
2020-08-24 11:30:00,85.88,85.99,85.83,85.96,6500.0,83.002,83.1083,82.9537,83.0794,6500.0
2020-08-24 12:00:00,85.95,86.06,85.89,85.89,6680.0,83.0697,83.176,83.0117,83.0117,6680.0
2020-08-24 12:30:00,85.88,85.96,85.81,85.88,2834.0,83.002,83.0794,82.9344,83.002,2834.0
2020-08-24 13:00:00,85.93,85.99,85.92,85.92,4732.0,83.0504,83.1083,83.0407,83.0407,4732.0
2020-08-24 13:30:00,85.88,85.96,85.82,85.94,6538.0,83.002,83.0794,82.944,83.06,6538.0
2020-08-24 14:00:00,85.89,86.0,85.86,85.87,2800.0,83.0117,83.118,82.9827,82.9924,2800.0
2020-08-24 14:30:00,85.88,85.88,85.67,85.67,22196.0,83.002,83.002,82.7991,82.7991,22196.0
2020-08-24 15:00:00,85.69,85.9,85.61,85.83,31038.0,82.8184,83.0214,82.7411,82.9537,31038.0
2020-08-24 15:30:00,85.84,86.26,85.77,86.22,75628.0,82.9634,83.3693,82.8957,83.3306,75628.0
2020-08-25 09:30:00,86.42,86.94,86.42,86.77,77432.0,83.5239,84.0265,83.5239,83.8622,77432.0
2020-08-25 10:00:00,86.72,86.85,86.4,86.55,13748.0,83.8139,83.9395,83.5046,83.6496,13748.0
2020-08-25 10:30:00,86.51,86.8,86.51,86.67,16208.0,83.6109,83.8912,83.6109,83.7656,16208.0
2020-08-25 11:00:00,86.66,86.81,86.59,86.59,7362.0,83.7559,83.9009,83.6882,83.6882,7362.0
2020-08-25 11:30:00,86.58,86.67,86.5,86.67,5444.0,83.6786,83.7656,83.6013,83.7656,5444.0
2020-08-25 12:00:00,86.64,86.69,86.6,86.65,2846.0,83.7366,83.7849,83.6979,83.7462,2846.0
2020-08-25 12:30:00,86.69,86.76,86.68,86.75,7908.0,83.7849,83.8525,83.7752,83.8429,7908.0
2020-08-25 13:00:00,86.79,86.91,86.71,86.88,13244.0,83.8815,83.9975,83.8042,83.9685,13244.0
2020-08-25 13:30:00,86.88,87.02,86.86,86.86,6050.0,83.9685,84.1038,83.9492,83.9492,6050.0
2020-08-25 14:00:00,86.86,86.89,86.79,86.89,10898.0,83.9492,83.9782,83.8815,83.9782,10898.0
2020-08-25 14:30:00,86.97,86.98,86.91,86.98,3400.0,84.0555,84.0652,83.9975,84.0652,3400.0
2020-08-25 15:00:00,86.99,87.08,86.98,87.07,9614.0,84.0748,84.1618,84.0652,84.1522,9614.0
2020-08-25 15:30:00,87.08,87.21,87.07,87.19,60116.0,84.1618,84.2875,84.1522,84.2681,60116.0
2020-08-26 09:30:00,87.47,87.57,87.25,87.3,29794.0,84.5388,84.6354,84.3261,84.3744,29794.0
2020-08-26 10:00:00,87.3,87.5,87.19,87.47,67104.0,84.3744,84.5677,84.2681,84.5388,67104.0
2020-08-26 10:30:00,87.42,87.74,87.42,87.58,28028.0,84.4904,84.7997,84.4904,84.6451,28028.0
2020-08-26 11:00:00,87.6,87.6,87.25,87.38,23256.0,84.6644,84.6644,84.3261,84.4518,23256.0
2020-08-26 11:30:00,87.46,87.67,87.43,87.64,6400.0,84.5291,84.7321,84.5001,84.7031,6400.0
2020-08-26 12:00:00,87.66,87.96,87.66,87.92,25100.0,84.7224,85.0123,84.7224,84.9737,25100.0
2020-08-26 12:30:00,87.91,87.91,87.71,87.74,15996.0,84.964,84.964,84.7707,84.7997,15996.0
2020-08-26 13:00:00,87.77,87.84,87.77,87.84,5850.0,84.8287,84.8964,84.8287,84.8964,5850.0
2020-08-26 13:30:00,87.88,87.93,87.82,87.87,23150.0,84.935,84.9833,84.877,84.9253,23150.0
2020-08-26 14:00:00,87.84,87.97,87.84,87.86,17158.0,84.8964,85.022,84.8964,84.9157,17158.0
2020-08-26 14:30:00,87.86,87.86,87.47,87.5,30208.0,84.9157,84.9157,84.5388,84.5677,30208.0
2020-08-26 15:00:00,87.49,87.82,87.49,87.82,15528.0,84.5581,84.877,84.5581,84.877,15528.0
2020-08-26 15:30:00,87.8,87.81,87.64,87.7,17124.0,84.8577,84.8674,84.7031,84.761,17124.0
2020-08-27 09:30:00,88.11,88.11,86.81,86.87,94174.0,85.1573,85.1573,83.9009,83.9589,94174.0
2020-08-27 10:00:00,86.89,87.1,86.33,87.09,118726.0,83.9782,84.1812,83.437,84.1715,118726.0
2020-08-27 10:30:00,87.08,87.25,86.88,87.24,26542.0,84.1618,84.3261,83.9685,84.3165,26542.0
2020-08-27 11:00:00,87.21,87.35,86.91,86.91,20000.0,84.2875,84.4228,83.9975,83.9975,20000.0
2020-08-27 11:30:00,86.95,87.21,86.92,87.02,15548.0,84.0362,84.2875,84.0072,84.1038,15548.0
2020-08-27 12:00:00,87.01,87.01,86.61,86.7,56916.0,84.0942,84.0942,83.7076,83.7946,56916.0
2020-08-27 12:30:00,86.63,86.67,86.01,86.1,74094.0,83.7269,83.7656,83.1277,83.2147,74094.0
2020-08-27 13:00:00,86.05,86.29,85.99,86.29,121656.0,83.1663,83.3983,83.1083,83.3983,121656.0
2020-08-27 13:30:00,86.3,86.47,86.08,86.47,31346.0,83.408,83.5723,83.1953,83.5723,31346.0
2020-08-27 14:00:00,86.42,86.71,86.42,86.71,34090.0,83.5239,83.8042,83.5239,83.8042,34090.0
2020-08-27 14:30:00,86.67,86.85,86.62,86.72,49720.0,83.7656,83.9395,83.7172,83.8139,49720.0
2020-08-27 15:00:00,86.74,86.86,86.66,86.73,63904.0,83.8332,83.9492,83.7559,83.8236,63904.0
2020-08-27 15:30:00,86.74,86.88,86.38,86.38,128826.0,83.8332,83.9685,83.4853,83.4853,128826.0
2020-08-28 09:30:00,86.52,87.03,86.46,87.03,25944.0,83.6206,84.1135,83.5626,84.1135,25944.0
2020-08-28 10:00:00,87.13,87.27,87.05,87.21,18930.0,84.2101,84.3455,84.1328,84.2875,18930.0
2020-08-28 10:30:00,87.12,87.22,86.73,86.86,21800.0,84.2005,84.2971,83.8236,83.9492,21800.0
2020-08-28 11:00:00,86.92,87.27,86.81,87.24,28978.0,84.0072,84.3455,83.9009,84.3165,28978.0
2020-08-28 11:30:00,87.19,87.33,87.16,87.24,30000.0,84.2681,84.4034,84.2391,84.3165,30000.0
2020-08-28 12:00:00,87.27,87.42,87.27,87.38,14296.0,84.3455,84.4904,84.3455,84.4518,14296.0
2020-08-28 12:30:00,87.36,87.36,87.24,87.35,6800.0,84.4324,84.4324,84.3165,84.4228,6800.0
2020-08-28 13:00:00,87.42,87.45,87.24,87.25,36936.0,84.4904,84.5194,84.3165,84.3261,36936.0
2020-08-28 13:30:00,87.25,87.46,87.14,87.43,14172.0,84.3261,84.5291,84.2198,84.5001,14172.0
2020-08-28 14:00:00,87.44,87.69,87.39,87.63,22308.0,84.5098,84.7514,84.4614,84.6934,22308.0
2020-08-28 14:30:00,87.64,87.75,87.55,87.61,50868.0,84.7031,84.8094,84.6161,84.6741,50868.0
2020-08-28 15:00:00,87.6,87.88,87.6,87.78,30304.0,84.6644,84.935,84.6644,84.8384,30304.0
2020-08-28 15:30:00,87.78,87.9,87.78,87.86,69964.0,84.8384,84.9543,84.8384,84.9157,69964.0
2020-08-31 09:30:00,87.55,87.62,86.95,87.09,51458.0,84.6161,84.6837,84.0362,84.1715,51458.0
2020-08-31 10:00:00,87.2,87.33,87.11,87.24,38424.0,84.2778,84.4034,84.1908,84.3165,38424.0
2020-08-31 10:30:00,87.21,87.6,87.21,87.55,60638.0,84.2875,84.6644,84.2875,84.6161,60638.0
2020-08-31 11:00:00,87.57,87.58,87.13,87.2,30342.0,84.6354,84.6451,84.2101,84.2778,30342.0
2020-08-31 11:30:00,87.18,87.51,87.18,87.47,40408.0,84.2585,84.5774,84.2585,84.5388,40408.0
2020-08-31 12:00:00,87.46,88.02,87.46,87.98,19912.0,84.5291,85.0703,84.5291,85.0317,19912.0
2020-08-31 12:30:00,88.02,88.13,87.91,88.03,23190.0,85.0703,85.1766,84.964,85.08,23190.0
2020-08-31 13:00:00,88.07,88.22,88.03,88.12,8722.0,85.1186,85.2636,85.08,85.167,8722.0
2020-08-31 13:30:00,88.19,88.31,88.1,88.21,9598.0,85.2346,85.3506,85.1476,85.254,9598.0
2020-08-31 14:00:00,88.16,88.21,88.06,88.2,12936.0,85.2056,85.254,85.109,85.2443,12936.0
2020-08-31 14:30:00,88.17,88.21,88.08,88.11,44492.0,85.2153,85.254,85.1283,85.1573,44492.0
2020-08-31 15:00:00,88.13,88.16,87.73,87.85,24728.0,85.1766,85.2056,84.79,84.906,24728.0
2020-08-31 15:30:00,87.91,88.04,87.79,87.79,59460.0,84.964,85.0897,84.848,84.848,59460.0
2020-09-01 09:30:00,88.43,88.87,87.95,88.67,49042.0,85.4666,85.8918,85.0027,85.6985,49042.0
2020-09-01 10:00:00,88.73,89.3,88.73,89.25,45350.0,85.7565,86.3074,85.7565,86.2591,45350.0
2020-09-01 10:30:00,89.2,89.27,89.01,89.04,35984.0,86.2108,86.2784,86.0271,86.0561,35984.0
2020-09-01 11:00:00,89.08,89.14,88.79,88.91,56126.0,86.0948,86.1528,85.8145,85.9305,56126.0
2020-09-01 11:30:00,88.92,88.97,88.76,88.89,13540.0,85.9402,85.9885,85.7855,85.9112,13540.0
2020-09-01 12:00:00,88.94,89.25,88.94,89.25,17208.0,85.9595,86.2591,85.9595,86.2591,17208.0
2020-09-01 12:30:00,89.38,89.38,88.97,89.1,7962.0,86.3847,86.3847,85.9885,86.1141,7962.0
2020-09-01 13:00:00,89.1,89.16,89.01,89.1,7800.0,86.1141,86.1721,86.0271,86.1141,7800.0
2020-09-01 13:30:00,89.17,89.28,89.14,89.14,12038.0,86.1818,86.2881,86.1528,86.1528,12038.0
2020-09-01 14:00:00,89.14,89.27,89.07,89.21,8200.0,86.1528,86.2784,86.0851,86.2204,8200.0
2020-09-01 14:30:00,89.19,89.21,89.07,89.16,15050.0,86.2011,86.2204,86.0851,86.1721,15050.0
2020-09-01 15:00:00,89.14,89.25,89.13,89.13,10060.0,86.1528,86.2591,86.1431,86.1431,10060.0
2020-09-01 15:30:00,89.11,89.44,89.07,89.42,170166.0,86.1238,86.4427,86.0851,86.4234,170166.0
2020-09-02 09:30:00,90.88,91.01,89.69,90.08,298408.0,87.8345,87.9601,86.6844,87.0613,298408.0
2020-09-02 10:00:00,90.08,91.03,90.08,90.94,87924.0,87.0613,87.9795,87.0613,87.8925,87924.0
2020-09-02 10:30:00,90.94,91.13,90.56,91.02,83512.0,87.8925,88.0761,87.5252,87.9698,83512.0
2020-09-02 11:00:00,90.98,90.98,90.38,90.61,52090.0,87.9311,87.9311,87.3512,87.5735,52090.0
2020-09-02 11:30:00,90.64,90.86,90.17,90.66,134036.0,87.6025,87.8151,87.1483,87.6219,134036.0
2020-09-02 12:00:00,90.64,90.91,90.58,90.88,39208.0,87.6025,87.8635,87.5445,87.8345,39208.0
2020-09-02 12:30:00,90.86,91.17,90.86,91.11,22792.0,87.8151,88.1148,87.8151,88.0568,22792.0
2020-09-02 13:00:00,91.07,91.46,91.07,91.42,21336.0,88.0181,88.395,88.0181,88.3564,21336.0
2020-09-02 13:30:00,91.45,91.61,91.42,91.57,59156.0,88.3854,88.54,88.3564,88.5014,59156.0
2020-09-02 14:00:00,91.55,91.64,91.41,91.64,22540.0,88.482,88.569,88.3467,88.569,22540.0
2020-09-02 14:30:00,91.58,91.82,91.58,91.75,30990.0,88.511,88.743,88.511,88.6753,30990.0
2020-09-02 15:00:00,91.77,92.3,91.71,92.14,116608.0,88.6947,89.2069,88.6367,89.0523,116608.0
2020-09-02 15:30:00,92.07,92.09,91.79,91.79,101864.0,88.9846,89.0039,88.714,88.714,101864.0
2020-09-03 09:30:00,90.31,90.31,88.8,89.32,298154.0,87.2836,87.2836,85.8242,86.3268,298154.0
2020-09-03 10:00:00,89.3,89.67,88.35,88.54,111502.0,86.3074,86.665,85.3893,85.5729,111502.0
2020-09-03 10:30:00,88.6,88.74,87.56,88.21,79912.0,85.6309,85.7662,84.6257,85.254,79912.0
2020-09-03 11:00:00,88.2,88.2,86.56,87.37,185392.0,85.2443,85.2443,83.6592,84.4421,185392.0
2020-09-03 11:30:00,87.36,88.16,87.06,87.67,61726.0,84.4324,85.2056,84.1425,84.7321,61726.0
2020-09-03 12:00:00,87.68,87.68,86.82,86.98,595168.0,84.7417,84.7417,83.9105,84.0652,595168.0
2020-09-03 12:30:00,86.91,87.07,86.55,86.6,200182.0,83.9975,84.1522,83.6496,83.6979,200182.0
2020-09-03 13:00:00,86.5,87.1,86.2,87.07,108952.0,83.6013,84.1812,83.3113,84.1522,108952.0
2020-09-03 13:30:00,87.05,87.05,86.45,86.66,92776.0,84.1328,84.1328,83.5529,83.7559,92776.0
2020-09-03 14:00:00,86.58,86.94,86.56,86.79,94314.0,83.6786,84.0265,83.6592,83.8815,94314.0
2020-09-03 14:30:00,86.75,87.05,86.51,86.52,75422.0,83.8429,84.1328,83.6109,83.6206,75422.0
2020-09-03 15:00:00,86.48,86.66,86.24,86.41,109644.0,83.5819,83.7559,83.35,83.5143,109644.0
2020-09-03 15:30:00,86.47,86.9,86.39,86.86,132976.0,83.5723,83.9879,83.4949,83.9492,132976.0
2020-09-04 09:30:00,86.05,87.3,85.51,85.6,187072.0,83.1663,84.3744,82.6444,82.7314,187072.0
2020-09-04 10:00:00,85.71,86.08,84.13,84.19,147588.0,82.8377,83.1953,81.3107,81.3687,147588.0
2020-09-04 10:30:00,84.22,84.35,82.75,84.14,276902.0,81.3977,81.5233,79.9769,81.3203,276902.0
2020-09-04 11:00:00,84.1,84.14,83.45,83.64,60852.0,81.2817,81.3203,80.6535,80.8371,60852.0
2020-09-04 11:30:00,83.91,84.87,83.83,84.87,62906.0,81.0981,82.0259,81.0207,82.0259,62906.0
2020-09-04 12:00:00,84.99,85.18,84.51,85.18,93980.0,82.1419,82.3255,81.6779,82.3255,93980.0
2020-09-04 12:30:00,85.16,85.49,84.89,85.03,38266.0,82.3062,82.6251,82.0452,82.1805,38266.0
2020-09-04 13:00:00,84.96,84.96,84.33,84.48,48408.0,82.1129,82.1129,81.504,81.649,48408.0
2020-09-04 13:30:00,84.45,84.95,84.23,84.89,19182.0,81.62,82.1032,81.4073,82.0452,19182.0
2020-09-04 14:00:00,84.82,85.33,84.7,85.29,22654.0,81.9776,82.4705,81.8616,82.4318,22654.0
2020-09-04 14:30:00,85.13,86.05,85.08,86.03,67002.0,82.2772,83.1663,82.2288,83.147,67002.0
2020-09-04 15:00:00,86.04,86.61,85.83,86.55,41964.0,83.1567,83.7076,82.9537,83.6496,41964.0
2020-09-04 15:30:00,86.39,86.41,85.68,85.68,200336.0,83.4949,83.5143,82.8087,82.8087,200336.0
2020-09-08 09:30:00,82.4,83.41,82.01,83.28,290820.0,79.6387,80.6148,79.2617,80.4892,290820.0
2020-09-08 10:00:00,83.47,84.22,83.09,84.18,123448.0,80.6728,81.3977,80.3055,81.359,123448.0
2020-09-08 10:30:00,84.21,84.29,83.37,83.79,39110.0,81.388,81.4653,80.5761,80.9821,39110.0
2020-09-08 11:00:00,83.71,83.97,83.39,83.58,36488.0,80.9048,81.156,80.5955,80.7791,36488.0
2020-09-08 11:30:00,83.61,83.64,82.92,83.29,33388.0,80.8081,80.8371,80.1412,80.4988,33388.0
2020-09-08 12:00:00,83.18,83.61,83.18,83.38,18866.0,80.3925,80.8081,80.3925,80.5858,18866.0
2020-09-08 12:30:00,83.31,83.69,83.31,83.63,45562.0,80.5182,80.8854,80.5182,80.8274,45562.0
2020-09-08 13:00:00,83.7,83.7,83.26,83.3,24316.0,80.8951,80.8951,80.4698,80.5085,24316.0
2020-09-08 13:30:00,83.27,83.55,83.2,83.37,34862.0,80.4795,80.7501,80.4118,80.5761,34862.0
2020-09-08 14:00:00,83.38,83.39,82.61,82.61,33470.0,80.5858,80.5955,79.8416,79.8416,33470.0
2020-09-08 14:30:00,82.61,82.67,82.05,82.52,158070.0,79.8416,79.8996,79.3004,79.7546,158070.0
2020-09-08 15:00:00,82.48,82.61,81.96,82.61,76966.0,79.716,79.8416,79.2134,79.8416,76966.0
2020-09-08 15:30:00,82.61,82.74,81.79,81.84,263448.0,79.8416,79.9673,79.0491,79.0974,263448.0
2020-09-09 09:30:00,83.92,84.0,83.02,83.25,179892.0,81.1077,81.185,80.2379,80.4602,179892.0
2020-09-09 10:00:00,83.39,83.75,83.11,83.75,37212.0,80.5955,80.9434,80.3249,80.9434,37212.0
2020-09-09 10:30:00,83.79,84.13,83.71,84.11,51284.0,80.9821,81.3107,80.9048,81.2914,51284.0
2020-09-09 11:00:00,84.22,84.44,83.86,84.17,69954.0,81.3977,81.6103,81.0497,81.3493,69954.0
2020-09-09 11:30:00,84.13,84.23,83.96,84.14,6764.0,81.3107,81.4073,81.1464,81.3203,6764.0
2020-09-09 12:00:00,84.14,84.59,84.14,84.51,29138.0,81.3203,81.7553,81.3203,81.6779,29138.0
2020-09-09 12:30:00,84.51,84.65,84.49,84.61,31738.0,81.6779,81.8133,81.6586,81.7746,31738.0
2020-09-09 13:00:00,84.67,84.87,84.58,84.64,33450.0,81.8326,82.0259,81.7456,81.8036,33450.0
2020-09-09 13:30:00,84.62,84.64,84.23,84.24,17468.0,81.7843,81.8036,81.4073,81.417,17468.0
2020-09-09 14:00:00,84.26,84.39,84.08,84.19,25104.0,81.4363,81.562,81.2624,81.3687,25104.0
2020-09-09 14:30:00,84.32,84.52,84.32,84.46,7986.0,81.4943,81.6876,81.4943,81.6296,7986.0
2020-09-09 15:00:00,84.45,84.66,84.42,84.65,75260.0,81.62,81.8229,81.591,81.8133,75260.0
2020-09-09 15:30:00,84.66,84.75,84.08,84.28,133322.0,81.8229,81.9099,81.2624,81.4557,133322.0
2020-09-10 09:30:00,85.26,85.63,84.94,84.95,74358.0,82.4028,82.7604,82.0935,82.1032,74358.0
2020-09-10 10:00:00,85.0,85.52,85.0,85.09,57628.0,82.1515,82.6541,82.1515,82.2385,57628.0
2020-09-10 10:30:00,85.07,85.4,84.49,84.49,84988.0,82.2192,82.5381,81.6586,81.6586,84988.0
2020-09-10 11:00:00,84.5,85.04,84.33,85.03,37100.0,81.6683,82.1902,81.504,82.1805,37100.0
2020-09-10 11:30:00,85.04,85.15,84.68,84.68,13232.0,82.1902,82.2965,81.8422,81.8422,13232.0
2020-09-10 12:00:00,84.54,84.67,84.11,84.28,52952.0,81.7069,81.8326,81.2914,81.4557,52952.0
2020-09-10 12:30:00,84.33,84.42,83.92,84.33,19978.0,81.504,81.591,81.1077,81.504,19978.0
2020-09-10 13:00:00,84.45,84.57,84.24,84.3,12596.0,81.62,81.7359,81.417,81.475,12596.0
2020-09-10 13:30:00,84.29,84.45,84.08,84.1,23298.0,81.4653,81.62,81.2624,81.2817,23298.0
2020-09-10 14:00:00,84.08,84.22,83.07,83.07,63026.0,81.2624,81.3977,80.2862,80.2862,63026.0
2020-09-10 14:30:00,83.15,83.56,83.04,83.54,104912.0,80.3635,80.7598,80.2572,80.7405,104912.0
2020-09-10 15:00:00,83.52,83.52,82.7,83.02,49896.0,80.7211,80.7211,79.9286,80.2379,49896.0
2020-09-10 15:30:00,82.89,83.5,82.89,83.19,134298.0,80.1122,80.7018,80.1122,80.4022,134298.0
2020-09-11 09:30:00,84.0,84.64,83.64,83.7,82218.0,81.185,81.8036,80.8371,80.8951,82218.0
2020-09-11 10:00:00,83.71,84.33,83.52,84.2,56682.0,80.9048,81.504,80.7211,81.3783,56682.0
2020-09-11 10:30:00,84.22,84.47,83.77,84.12,53346.0,81.3977,81.6393,80.9627,81.301,53346.0
2020-09-11 11:00:00,84.17,84.45,83.87,84.01,49914.0,81.3493,81.62,81.0594,81.1947,49914.0
2020-09-11 11:30:00,83.92,83.94,83.64,83.81,21360.0,81.1077,81.127,80.8371,81.0014,21360.0
2020-09-11 12:00:00,83.55,83.76,83.45,83.61,22074.0,80.7501,80.9531,80.6535,80.8081,22074.0
2020-09-11 12:30:00,83.5,83.5,82.95,82.95,43668.0,80.7018,80.7018,80.1702,80.1702,43668.0
2020-09-11 13:00:00,83.02,83.02,82.41,82.44,41424.0,80.2379,80.2379,79.6483,79.6773,41424.0
2020-09-11 13:30:00,82.42,82.83,82.26,82.45,28326.0,79.658,80.0542,79.5033,79.687,28326.0
2020-09-11 14:00:00,82.45,83.05,82.42,82.8,44778.0,79.687,80.2669,79.658,80.0253,44778.0
2020-09-11 14:30:00,82.75,83.29,82.75,82.98,49102.0,79.9769,80.4988,79.9769,80.1992,49102.0
2020-09-11 15:00:00,82.94,83.22,82.52,83.17,64410.0,80.1606,80.4312,79.7546,80.3829,64410.0
2020-09-11 15:30:00,83.17,83.35,82.91,83.06,100858.0,80.3829,80.5568,80.1316,80.2765,100858.0
2020-09-14 09:30:00,85.08,85.5,84.73,85.12,140866.0,82.2288,82.6348,81.8906,82.2675,140866.0
2020-09-14 10:00:00,85.08,85.25,84.85,85.24,61558.0,82.2288,82.3931,82.0066,82.3835,61558.0
2020-09-14 10:30:00,85.22,85.24,84.83,85.24,43208.0,82.3642,82.3835,81.9872,82.3835,43208.0
2020-09-14 11:00:00,85.3,85.34,84.93,85.11,60362.0,82.4415,82.4801,82.0839,82.2578,60362.0
2020-09-14 11:30:00,85.11,85.19,84.98,85.17,26812.0,82.2578,82.3352,82.1322,82.3158,26812.0
2020-09-14 12:00:00,85.24,85.28,84.83,84.86,20926.0,82.3835,82.4221,81.9872,82.0162,20926.0
2020-09-14 12:30:00,84.89,84.92,84.74,84.78,24724.0,82.0452,82.0742,81.9002,81.9389,24724.0
2020-09-14 13:00:00,84.92,84.94,84.37,84.49,26398.0,82.0742,82.0935,81.5426,81.6586,26398.0
2020-09-14 13:30:00,84.54,84.75,84.27,84.69,20806.0,81.7069,81.9099,81.446,81.8519,20806.0
2020-09-14 14:00:00,84.6,84.92,84.54,84.71,29060.0,81.7649,82.0742,81.7069,81.8712,29060.0
2020-09-14 14:30:00,84.71,84.81,84.5,84.53,14328.0,81.8712,81.9679,81.6683,81.6973,14328.0
2020-09-14 15:00:00,84.67,84.87,84.63,84.8,32834.0,81.8326,82.0259,81.7939,81.9582,32834.0
2020-09-14 15:30:00,84.84,85.23,84.78,84.95,84980.0,81.9969,82.3738,81.9389,82.1032,84980.0
2020-09-15 09:30:00,86.01,86.24,85.91,86.21,109842.0,83.1277,83.35,83.031,83.321,109842.0
2020-09-15 10:00:00,86.2,86.6,86.17,86.51,48030.0,83.3113,83.6979,83.2823,83.6109,48030.0
2020-09-15 10:30:00,86.51,86.71,86.35,86.66,189484.0,83.6109,83.8042,83.4563,83.7559,189484.0
2020-09-15 11:00:00,86.68,86.92,86.63,86.77,83406.0,83.7752,84.0072,83.7269,83.8622,83406.0
2020-09-15 11:30:00,86.82,86.94,86.56,86.75,64448.0,83.9105,84.0265,83.6592,83.8429,64448.0
2020-09-15 12:00:00,86.76,86.94,86.76,86.92,10554.0,83.8525,84.0265,83.8525,84.0072,10554.0
2020-09-15 12:30:00,86.93,87.19,86.93,87.12,18726.0,84.0168,84.2681,84.0168,84.2005,18726.0
2020-09-15 13:00:00,87.14,87.23,86.93,86.93,33704.0,84.2198,84.3068,84.0168,84.0168,33704.0
2020-09-15 13:30:00,86.95,87.1,86.89,86.91,43532.0,84.0362,84.1812,83.9782,83.9975,43532.0
2020-09-15 14:00:00,86.91,86.96,86.68,86.89,100526.0,83.9975,84.0458,83.7752,83.9782,100526.0
2020-09-15 14:30:00,86.89,87.05,86.75,87.02,31226.0,83.9782,84.1328,83.8429,84.1038,31226.0
2020-09-15 15:00:00,87.03,87.05,86.65,86.75,44996.0,84.1135,84.1328,83.7462,83.8429,44996.0
2020-09-15 15:30:00,86.75,86.76,86.31,86.73,133222.0,83.8429,83.8525,83.4176,83.8236,133222.0
2020-09-16 09:30:00,87.14,87.35,86.83,87.16,25104.0,84.2198,84.4228,83.9202,84.2391,25104.0
2020-09-16 10:00:00,87.17,87.21,86.85,87.02,37840.0,84.2488,84.2875,83.9395,84.1038,37840.0
2020-09-16 10:30:00,86.99,87.04,86.54,86.75,17000.0,84.0748,84.1232,83.6399,83.8429,17000.0
2020-09-16 11:00:00,86.67,87.14,86.67,87.03,22576.0,83.7656,84.2198,83.7656,84.1135,22576.0
2020-09-16 11:30:00,86.99,87.13,86.78,86.79,49574.0,84.0748,84.2101,83.8719,83.8815,49574.0
2020-09-16 12:00:00,86.82,86.91,86.6,86.69,33262.0,83.9105,83.9975,83.6979,83.7849,33262.0
2020-09-16 12:30:00,86.54,86.6,86.39,86.58,10836.0,83.6399,83.6979,83.4949,83.6786,10836.0
2020-09-16 13:00:00,86.49,86.57,86.25,86.25,6738.0,83.5916,83.6689,83.3596,83.3596,6738.0
2020-09-16 13:30:00,86.25,86.37,86.14,86.37,25658.0,83.3596,83.4756,83.2533,83.4756,25658.0
2020-09-16 14:00:00,86.32,86.76,86.31,86.7,15134.0,83.4273,83.8525,83.4176,83.7946,15134.0
2020-09-16 14:30:00,86.74,86.92,86.29,86.41,16928.0,83.8332,84.0072,83.3983,83.5143,16928.0
2020-09-16 15:00:00,86.37,86.51,85.96,85.97,30910.0,83.4756,83.6109,83.0794,83.089,30910.0
2020-09-16 15:30:00,85.96,86.08,85.5,85.56,125052.0,83.0794,83.1953,82.6348,82.6928,125052.0
2020-09-17 09:30:00,83.24,84.39,83.16,84.34,84352.0,80.4505,81.562,80.3732,81.5136,84352.0
2020-09-17 10:00:00,84.53,84.82,84.29,84.44,29810.0,81.6973,81.9776,81.4653,81.6103,29810.0
2020-09-17 10:30:00,84.48,85.25,84.43,85.07,38386.0,81.649,82.3931,81.6006,82.2192,38386.0
2020-09-17 11:00:00,85.04,85.55,85.03,85.14,46214.0,82.1902,82.6831,82.1805,82.2868,46214.0
2020-09-17 11:30:00,85.17,85.36,84.55,84.63,18900.0,82.3158,82.4995,81.7166,81.7939,18900.0
2020-09-17 12:00:00,84.53,84.79,84.11,84.28,54700.0,81.6973,81.9486,81.2914,81.4557,54700.0
2020-09-17 12:30:00,84.23,84.82,84.17,84.82,26600.0,81.4073,81.9776,81.3493,81.9776,26600.0
2020-09-17 13:00:00,84.8,84.92,84.69,84.79,7476.0,81.9582,82.0742,81.8519,81.9486,7476.0
2020-09-17 13:30:00,84.85,85.23,84.84,85.14,51516.0,82.0066,82.3738,81.9969,82.2868,51516.0
2020-09-17 14:00:00,85.17,85.28,84.86,84.86,20124.0,82.3158,82.4221,82.0162,82.0162,20124.0
2020-09-17 14:30:00,84.83,85.07,84.75,85.03,13816.0,81.9872,82.2192,81.9099,82.1805,13816.0
2020-09-17 15:00:00,85.01,85.21,84.64,84.87,16340.0,82.1612,82.3545,81.8036,82.0259,16340.0
2020-09-17 15:30:00,84.89,85.38,84.86,85.32,49568.0,82.0452,82.5188,82.0162,82.4608,49568.0
2020-09-18 09:30:00,85.99,85.99,85.09,85.23,61806.0,83.1083,83.1083,82.2385,82.3738,61806.0
2020-09-18 10:00:00,85.31,85.47,85.15,85.15,39410.0,82.4511,82.6058,82.2965,82.2965,39410.0
2020-09-18 10:30:00,85.15,85.15,84.57,84.63,29704.0,82.2965,82.2965,81.7359,81.7939,29704.0
2020-09-18 11:00:00,84.58,84.76,84.41,84.55,26236.0,81.7456,81.9196,81.5813,81.7166,26236.0
2020-09-18 11:30:00,84.53,84.62,84.17,84.51,19418.0,81.6973,81.7843,81.3493,81.6779,19418.0
2020-09-18 12:00:00,84.57,84.66,84.14,84.24,16084.0,81.7359,81.8229,81.3203,81.417,16084.0
2020-09-18 12:30:00,84.29,84.29,83.7,83.74,35856.0,81.4653,81.4653,80.8951,80.9338,35856.0
2020-09-18 13:00:00,83.86,83.93,83.39,83.43,44526.0,81.0497,81.1174,80.5955,80.6341,44526.0
2020-09-18 13:30:00,83.29,83.89,83.17,83.88,54514.0,80.4988,81.0787,80.3829,81.0691,54514.0
2020-09-18 14:00:00,83.87,84.06,83.69,84.0,15158.0,81.0594,81.243,80.8854,81.185,15158.0
2020-09-18 14:30:00,84.01,84.19,83.88,84.19,29068.0,81.1947,81.3687,81.0691,81.3687,29068.0
2020-09-18 15:00:00,84.21,84.39,84.13,84.36,38956.0,81.388,81.562,81.3107,81.533,38956.0
2020-09-18 15:30:00,84.39,84.5,84.07,84.12,88970.0,81.562,81.6683,81.2527,81.301,88970.0
2020-09-21 09:30:00,82.73,83.31,82.02,82.85,821864.0,79.9576,80.5182,79.2714,80.0736,821864.0
2020-09-21 10:00:00,82.85,82.94,82.19,82.24,393626.0,80.0736,80.1606,79.4357,79.484,393626.0
2020-09-21 10:30:00,82.24,82.64,82.05,82.6,92010.0,79.484,79.8706,79.3004,79.832,92010.0
2020-09-21 11:00:00,82.57,83.01,82.43,82.73,17432.0,79.803,80.2282,79.6677,79.9576,17432.0
2020-09-21 11:30:00,82.7,83.51,82.64,83.51,25080.0,79.9286,80.7115,79.8706,80.7115,25080.0
2020-09-21 12:00:00,83.59,83.83,83.55,83.83,37392.0,80.7888,81.0207,80.7501,81.0207,37392.0
2020-09-21 12:30:00,83.8,83.86,83.48,83.49,19160.0,80.9917,81.0497,80.6825,80.6921,19160.0
2020-09-21 13:00:00,83.53,83.86,83.39,83.67,50464.0,80.7308,81.0497,80.5955,80.8661,50464.0
2020-09-21 13:30:00,83.71,83.86,83.43,83.52,43912.0,80.9048,81.0497,80.6341,80.7211,43912.0
2020-09-21 14:00:00,83.55,83.59,83.23,83.4,8930.0,80.7501,80.7888,80.4408,80.6051,8930.0
2020-09-21 14:30:00,83.21,83.3,83.06,83.3,7254.0,80.4215,80.5085,80.2765,80.5085,7254.0
2020-09-21 15:00:00,83.22,83.83,83.22,83.74,48920.0,80.4312,81.0207,80.4312,80.9338,48920.0
2020-09-21 15:30:00,83.77,84.1,83.63,84.07,48532.0,80.9627,81.2817,80.8274,81.2527,48532.0
2020-09-22 09:30:00,84.5,84.5,83.41,83.51,69822.0,81.6683,81.6683,80.6148,80.7115,69822.0
2020-09-22 10:00:00,83.49,83.86,83.49,83.8,19268.0,80.6921,81.0497,80.6921,80.9917,19268.0
2020-09-22 10:30:00,83.89,83.9,83.29,83.29,15290.0,81.0787,81.0884,80.4988,80.4988,15290.0
2020-09-22 11:00:00,83.35,83.65,83.2,83.57,14000.0,80.5568,80.8468,80.4118,80.7694,14000.0
2020-09-22 11:30:00,83.55,83.76,83.33,83.76,18838.0,80.7501,80.9531,80.5375,80.9531,18838.0
2020-09-22 12:00:00,83.85,84.1,83.85,83.94,5126.0,81.0401,81.2817,81.0401,81.127,5126.0
2020-09-22 12:30:00,84.05,84.08,83.76,83.77,3680.0,81.2334,81.2624,80.9531,80.9627,3680.0
2020-09-22 13:00:00,83.85,84.16,83.85,84.16,4380.0,81.0401,81.3397,81.0401,81.3397,4380.0
2020-09-22 13:30:00,84.21,84.45,84.13,84.42,7888.0,81.388,81.62,81.3107,81.591,7888.0
2020-09-22 14:00:00,84.48,84.73,84.48,84.56,14074.0,81.649,81.8906,81.649,81.7263,14074.0
2020-09-22 14:30:00,84.61,84.61,84.45,84.55,11600.0,81.7746,81.7746,81.62,81.7166,11600.0
2020-09-22 15:00:00,84.63,84.76,84.52,84.76,13176.0,81.7939,81.9196,81.6876,81.9196,13176.0
2020-09-22 15:30:00,84.71,85.02,84.64,84.94,65014.0,81.8712,82.1709,81.8036,82.0935,65014.0
2020-09-23 09:30:00,84.89,85.31,84.76,84.81,19120.0,82.0452,82.4511,81.9196,81.9679,19120.0
2020-09-23 10:00:00,84.94,84.95,84.49,84.69,52464.0,82.0935,82.1032,81.6586,81.8519,52464.0
2020-09-23 10:30:00,84.65,84.86,84.42,84.72,17246.0,81.8133,82.0162,81.591,81.8809,17246.0
2020-09-23 11:00:00,84.73,84.96,84.54,84.58,13694.0,81.8906,82.1129,81.7069,81.7456,13694.0
2020-09-23 11:30:00,84.54,84.61,84.27,84.28,54132.0,81.7069,81.7746,81.446,81.4557,54132.0
2020-09-23 12:00:00,84.23,84.51,84.23,84.43,7608.0,81.4073,81.6779,81.4073,81.6006,7608.0
2020-09-23 12:30:00,84.32,84.7,84.32,84.69,35000.0,81.4943,81.8616,81.4943,81.8519,35000.0
2020-09-23 13:00:00,84.64,84.72,84.53,84.54,6700.0,81.8036,81.8809,81.6973,81.7069,6700.0
2020-09-23 13:30:00,84.5,84.58,84.2,84.22,47478.0,81.6683,81.7456,81.3783,81.3977,47478.0
2020-09-23 14:00:00,84.14,84.14,83.55,83.67,142952.0,81.3203,81.3203,80.7501,80.8661,142952.0
2020-09-23 14:30:00,83.7,83.73,83.21,83.28,40174.0,80.8951,80.9241,80.4215,80.4892,40174.0
2020-09-23 15:00:00,83.34,83.38,82.95,83.27,67134.0,80.5472,80.5858,80.1702,80.4795,67134.0
2020-09-23 15:30:00,83.27,83.4,82.63,82.88,171882.0,80.4795,80.6051,79.8609,80.1026,171882.0
2020-09-24 09:30:00,82.2,83.45,82.2,83.35,182014.0,79.4454,80.6535,79.4454,80.5568,182014.0
2020-09-24 10:00:00,83.46,83.95,83.41,83.48,114884.0,80.6631,81.1367,80.6148,80.6825,114884.0
2020-09-24 10:30:00,83.4,83.68,83.03,83.59,69410.0,80.6051,80.8758,80.2475,80.7888,69410.0
2020-09-24 11:00:00,83.63,83.96,83.37,83.86,35146.0,80.8274,81.1464,80.5761,81.0497,35146.0
2020-09-24 11:30:00,83.94,84.26,83.9,84.13,24770.0,81.127,81.4363,81.0884,81.3107,24770.0
2020-09-24 12:00:00,84.21,84.37,84.02,84.1,31964.0,81.388,81.5426,81.2044,81.2817,31964.0
2020-09-24 12:30:00,84.08,84.23,83.75,84.23,21890.0,81.2624,81.4073,80.9434,81.4073,21890.0
2020-09-24 13:00:00,84.21,84.66,84.21,84.57,52866.0,81.388,81.8229,81.388,81.7359,52866.0
2020-09-24 13:30:00,84.61,84.78,84.38,84.42,41974.0,81.7746,81.9389,81.5523,81.591,41974.0
2020-09-24 14:00:00,84.47,84.5,83.95,84.01,33708.0,81.6393,81.6683,81.1367,81.1947,33708.0
2020-09-24 14:30:00,83.98,84.38,83.66,83.67,35706.0,81.1657,81.5523,80.8564,80.8661,35706.0
2020-09-24 15:00:00,83.67,83.77,83.16,83.33,100718.0,80.8661,80.9627,80.3732,80.5375,100718.0
2020-09-24 15:30:00,83.3,83.92,83.19,83.63,122362.0,80.5085,81.1077,80.4022,80.8274,122362.0
2020-09-25 09:30:00,83.33,83.47,82.49,83.0,89812.0,80.5375,80.6728,79.7256,80.2185,89812.0
2020-09-25 10:00:00,83.06,83.36,82.5,83.31,38402.0,80.2765,80.5665,79.7353,80.5182,38402.0
2020-09-25 10:30:00,83.32,83.62,83.22,83.36,52570.0,80.5278,80.8178,80.4312,80.5665,52570.0
2020-09-25 11:00:00,83.42,83.94,83.2,83.86,55612.0,80.6245,81.127,80.4118,81.0497,55612.0
2020-09-25 11:30:00,83.86,83.91,83.55,83.58,12078.0,81.0497,81.0981,80.7501,80.7791,12078.0
2020-09-25 12:00:00,83.54,84.06,83.54,83.89,19850.0,80.7405,81.243,80.7405,81.0787,19850.0
2020-09-25 12:30:00,83.9,84.11,83.75,84.08,83596.0,81.0884,81.2914,80.9434,81.2624,83596.0
2020-09-25 13:00:00,84.06,84.3,84.06,84.16,92112.0,81.243,81.475,81.243,81.3397,92112.0
2020-09-25 13:30:00,84.14,84.36,84.13,84.33,95030.0,81.3203,81.533,81.3107,81.504,95030.0
2020-09-25 14:00:00,84.32,84.51,84.23,84.36,63732.0,81.4943,81.6779,81.4073,81.533,63732.0
2020-09-25 14:30:00,84.34,84.52,84.25,84.47,35554.0,81.5136,81.6876,81.4267,81.6393,35554.0
2020-09-25 15:00:00,84.48,84.88,84.47,84.77,42912.0,81.649,82.0355,81.6393,81.9292,42912.0
2020-09-25 15:30:00,84.79,84.79,84.53,84.67,170284.0,81.9486,81.9486,81.6973,81.8326,170284.0
2020-09-28 09:30:00,85.74,85.87,85.25,85.57,54056.0,82.8667,82.9924,82.3931,82.7024,54056.0
2020-09-28 10:00:00,85.62,86.25,85.53,86.03,44876.0,82.7507,83.3596,82.6638,83.147,44876.0
2020-09-28 10:30:00,85.98,86.25,85.85,85.86,55608.0,83.0987,83.3596,82.973,82.9827,55608.0
2020-09-28 11:00:00,86.01,86.33,86.01,86.23,82386.0,83.1277,83.437,83.1277,83.3403,82386.0
2020-09-28 11:30:00,86.28,86.34,85.86,85.9,24152.0,83.3886,83.4466,82.9827,83.0214,24152.0
2020-09-28 12:00:00,85.87,85.98,85.78,85.85,17272.0,82.9924,83.0987,82.9054,82.973,17272.0
2020-09-28 12:30:00,85.98,86.3,85.94,86.28,14940.0,83.0987,83.408,83.06,83.3886,14940.0
2020-09-28 13:00:00,86.21,86.46,86.13,86.38,10832.0,83.321,83.5626,83.2437,83.4853,10832.0
2020-09-28 13:30:00,86.41,86.52,86.37,86.48,21796.0,83.5143,83.6206,83.4756,83.5819,21796.0
2020-09-28 14:00:00,86.47,86.58,86.32,86.37,14344.0,83.5723,83.6786,83.4273,83.4756,14344.0
2020-09-28 14:30:00,86.42,86.66,86.39,86.61,12328.0,83.5239,83.7559,83.4949,83.7076,12328.0
2020-09-28 15:00:00,86.59,86.81,86.55,86.78,26362.0,83.6882,83.9009,83.6496,83.8719,26362.0
2020-09-28 15:30:00,86.69,86.84,86.42,86.77,75954.0,83.7849,83.9299,83.5239,83.8622,75954.0
2020-09-29 09:30:00,86.71,87.56,86.65,87.27,143980.0,83.8042,84.6257,83.7462,84.3455,143980.0
2020-09-29 10:00:00,87.25,87.76,87.14,87.52,153114.0,84.3261,84.819,84.2198,84.5871,153114.0
2020-09-29 10:30:00,87.52,87.53,86.98,87.29,62502.0,84.5871,84.5967,84.0652,84.3648,62502.0
2020-09-29 11:00:00,87.34,87.59,87.17,87.46,20730.0,84.4131,84.6547,84.2488,84.5291,20730.0
2020-09-29 11:30:00,87.44,87.46,87.02,87.16,75714.0,84.5098,84.5291,84.1038,84.2391,75714.0
2020-09-29 12:00:00,87.15,87.29,87.02,87.28,17438.0,84.2295,84.3648,84.1038,84.3551,17438.0
2020-09-29 12:30:00,87.25,87.58,87.25,87.56,61174.0,84.3261,84.6451,84.3261,84.6257,61174.0
2020-09-29 13:00:00,87.49,87.5,87.16,87.49,37798.0,84.5581,84.5677,84.2391,84.5581,37798.0
2020-09-29 13:30:00,87.55,87.76,87.52,87.67,23436.0,84.6161,84.819,84.5871,84.7321,23436.0
2020-09-29 14:00:00,87.59,87.64,87.53,87.64,12900.0,84.6547,84.7031,84.5967,84.7031,12900.0
2020-09-29 14:30:00,87.64,87.79,87.6,87.6,58578.0,84.7031,84.848,84.6644,84.6644,58578.0
2020-09-29 15:00:00,87.63,87.73,87.4,87.4,27782.0,84.6934,84.79,84.4711,84.4711,27782.0
2020-09-29 15:30:00,87.43,87.48,87.23,87.23,169778.0,84.5001,84.5484,84.3068,84.3068,169778.0
2020-09-30 09:30:00,86.92,87.58,86.83,87.55,99384.0,84.0072,84.6451,83.9202,84.6161,99384.0
2020-09-30 10:00:00,87.58,88.03,87.42,87.98,85538.0,84.6451,85.08,84.4904,85.0317,85538.0
2020-09-30 10:30:00,87.99,88.06,87.72,87.81,52968.0,85.0413,85.109,84.7804,84.8674,52968.0
2020-09-30 11:00:00,87.81,88.08,87.72,87.86,55582.0,84.8674,85.1283,84.7804,84.9157,55582.0
2020-09-30 11:30:00,87.8,87.83,87.49,87.75,41074.0,84.8577,84.8867,84.5581,84.8094,41074.0
2020-09-30 12:00:00,87.79,87.92,87.73,87.88,30076.0,84.848,84.9737,84.79,84.935,30076.0
2020-09-30 12:30:00,87.88,87.94,87.51,87.6,25512.0,84.935,84.993,84.5774,84.6644,25512.0
2020-09-30 13:00:00,87.61,87.62,87.34,87.42,40252.0,84.6741,84.6837,84.4131,84.4904,40252.0
2020-09-30 13:30:00,87.43,87.78,87.41,87.77,24734.0,84.5001,84.8384,84.4808,84.8287,24734.0
2020-09-30 14:00:00,87.8,88.02,87.54,87.85,53944.0,84.8577,85.0703,84.6064,84.906,53944.0
2020-09-30 14:30:00,87.78,87.82,87.24,87.7,64860.0,84.8384,84.877,84.3165,84.761,64860.0
2020-09-30 15:00:00,87.67,87.77,86.82,87.14,99960.0,84.7321,84.8287,83.9105,84.2198,99960.0
2020-09-30 15:30:00,87.08,87.49,86.87,87.25,150438.0,84.1618,84.5581,83.9589,84.3261,150438.0
2020-10-01 09:30:00,88.85,89.28,88.71,88.83,257582.0,85.8725,86.2881,85.7372,85.8532,257582.0
2020-10-01 10:00:00,88.8,88.89,88.44,88.61,48760.0,85.8242,85.9112,85.4762,85.6405,48760.0
2020-10-01 10:30:00,88.58,88.99,88.51,88.61,23318.0,85.6116,86.0078,85.5439,85.6405,23318.0
2020-10-01 11:00:00,88.66,88.73,88.33,88.73,50580.0,85.6889,85.7565,85.3699,85.7565,50580.0
2020-10-01 11:30:00,88.75,88.96,88.73,88.88,22000.0,85.7759,85.9788,85.7565,85.9015,22000.0
2020-10-01 12:00:00,88.88,88.88,88.53,88.72,36684.0,85.9015,85.9015,85.5632,85.7469,36684.0
2020-10-01 12:30:00,88.71,88.82,88.55,88.82,8574.0,85.7372,85.8435,85.5826,85.8435,8574.0
2020-10-01 13:00:00,88.83,88.99,88.75,88.78,17472.0,85.8532,86.0078,85.7759,85.8049,17472.0
2020-10-01 13:30:00,88.85,89.2,88.82,88.95,24012.0,85.8725,86.2108,85.8435,85.9692,24012.0
2020-10-01 14:00:00,88.99,89.15,88.67,89.06,50418.0,86.0078,86.1625,85.6985,86.0755,50418.0
2020-10-01 14:30:00,89.06,89.49,89.06,89.44,36862.0,86.0755,86.4911,86.0755,86.4427,36862.0
2020-10-01 15:00:00,89.44,89.54,89.1,89.11,30248.0,86.4427,86.5394,86.1141,86.1238,30248.0
2020-10-01 15:30:00,89.16,89.31,88.87,89.31,73694.0,86.1721,86.3171,85.8918,86.3171,73694.0
2020-10-02 09:30:00,87.07,88.04,86.98,87.93,55818.0,84.1522,85.0897,84.0652,84.9833,55818.0
2020-10-02 10:00:00,87.93,88.48,87.93,88.48,110542.0,84.9833,85.5149,84.9833,85.5149,110542.0
2020-10-02 10:30:00,88.31,88.32,87.78,87.89,17866.0,85.3506,85.3603,84.8384,84.9447,17866.0
2020-10-02 11:00:00,87.91,88.03,87.72,87.92,16966.0,84.964,85.08,84.7804,84.9737,16966.0
2020-10-02 11:30:00,87.91,87.92,87.01,87.09,45088.0,84.964,84.9737,84.0942,84.1715,45088.0
2020-10-02 12:00:00,87.09,87.75,86.76,87.64,131448.0,84.1715,84.8094,83.8525,84.7031,131448.0
2020-10-02 12:30:00,87.63,87.78,87.4,87.47,75054.0,84.6934,84.8384,84.4711,84.5388,75054.0
2020-10-02 13:00:00,87.42,87.42,87.13,87.35,19574.0,84.4904,84.4904,84.2101,84.4228,19574.0
2020-10-02 13:30:00,87.19,87.35,86.89,87.13,36594.0,84.2681,84.4228,83.9782,84.2101,36594.0
2020-10-02 14:00:00,87.11,87.44,87.11,87.28,23040.0,84.1908,84.5098,84.1908,84.3551,23040.0
2020-10-02 14:30:00,87.25,87.41,87.0,87.28,28448.0,84.3261,84.4808,84.0845,84.3551,28448.0
2020-10-02 15:00:00,87.25,87.34,86.85,87.08,91986.0,84.3261,84.4131,83.9395,84.1618,91986.0
2020-10-02 15:30:00,87.04,87.1,86.56,86.56,194948.0,84.1232,84.1812,83.6592,83.6592,194948.0
2020-10-05 09:30:00,87.39,88.39,87.39,88.39,66148.0,84.4614,85.4279,84.4614,85.4279,66148.0
2020-10-05 10:00:00,88.45,88.77,88.45,88.73,24924.0,85.4859,85.7952,85.4859,85.7565,24924.0
2020-10-05 10:30:00,88.67,88.9,88.53,88.58,32952.0,85.6985,85.9208,85.5632,85.6116,32952.0
2020-10-05 11:00:00,88.53,88.79,88.45,88.73,10564.0,85.5632,85.8145,85.4859,85.7565,10564.0
2020-10-05 11:30:00,88.61,88.94,88.61,88.94,12802.0,85.6405,85.9595,85.6405,85.9595,12802.0
2020-10-05 12:00:00,89.0,89.03,88.9,89.03,13944.0,86.0175,86.0465,85.9208,86.0465,13944.0
2020-10-05 12:30:00,89.04,89.06,88.88,89.05,14000.0,86.0561,86.0755,85.9015,86.0658,14000.0
2020-10-05 13:00:00,89.04,89.04,88.83,88.93,7758.0,86.0561,86.0561,85.8532,85.9498,7758.0
2020-10-05 13:30:00,88.86,88.86,88.69,88.76,19940.0,85.8822,85.8822,85.7179,85.7855,19940.0
2020-10-05 14:00:00,88.76,89.0,88.65,88.89,15200.0,85.7855,86.0175,85.6792,85.9112,15200.0
2020-10-05 14:30:00,88.94,89.29,88.94,89.29,34886.0,85.9595,86.2978,85.9595,86.2978,34886.0
2020-10-05 15:00:00,89.33,89.5,89.22,89.48,27552.0,86.3364,86.5007,86.2301,86.4814,27552.0
2020-10-05 15:30:00,89.44,89.5,89.31,89.5,115618.0,86.4427,86.5007,86.3171,86.5007,115618.0
2020-10-06 09:30:00,89.43,89.66,89.28,89.48,74184.0,86.4331,86.6554,86.2881,86.4814,74184.0
2020-10-06 10:00:00,89.48,90.26,89.48,90.22,120156.0,86.4814,87.2353,86.4814,87.1966,120156.0
2020-10-06 10:30:00,90.22,90.36,89.91,90.08,25430.0,87.1966,87.3319,86.897,87.0613,25430.0
2020-10-06 11:00:00,90.11,90.24,89.58,89.82,28800.0,87.0903,87.2159,86.578,86.81,28800.0
2020-10-06 11:30:00,89.8,89.96,89.5,89.62,61140.0,86.7907,86.9453,86.5007,86.6167,61140.0
2020-10-06 12:00:00,89.66,90.07,89.66,90.07,29648.0,86.6554,87.0516,86.6554,87.0516,29648.0
2020-10-06 12:30:00,90.08,90.21,90.05,90.08,45252.0,87.0613,87.1869,87.0323,87.0613,45252.0
2020-10-06 13:00:00,90.11,90.26,89.92,90.2,148938.0,87.0903,87.2353,86.9066,87.1773,148938.0
2020-10-06 13:30:00,90.21,90.45,90.15,90.42,222498.0,87.1869,87.4189,87.1289,87.3899,222498.0
2020-10-06 14:00:00,90.44,90.61,90.4,90.49,46588.0,87.4092,87.5735,87.3706,87.4575,46588.0
2020-10-06 14:30:00,90.54,90.81,88.91,89.39,227572.0,87.5059,87.7668,85.9305,86.3944,227572.0
2020-10-06 15:00:00,89.29,89.29,88.61,89.19,311324.0,86.2978,86.2978,85.6405,86.2011,311324.0
2020-10-06 15:30:00,89.17,89.37,88.39,88.72,228120.0,86.1818,86.3751,85.4279,85.7469,228120.0
2020-10-07 09:30:00,90.13,90.8,90.13,90.63,77638.0,87.1096,87.7572,87.1096,87.5929,77638.0
2020-10-07 10:00:00,90.67,90.7,90.33,90.42,18028.0,87.6315,87.6605,87.3029,87.3899,18028.0
2020-10-07 10:30:00,90.42,90.53,90.06,90.45,19834.0,87.3899,87.4962,87.042,87.4189,19834.0
2020-10-07 11:00:00,90.46,90.65,90.37,90.47,13382.0,87.4286,87.6122,87.3416,87.4382,13382.0
2020-10-07 11:30:00,90.46,90.6,90.39,90.39,7652.0,87.4286,87.5639,87.3609,87.3609,7652.0
2020-10-07 12:00:00,90.41,90.63,90.19,90.26,10758.0,87.3802,87.5929,87.1676,87.2353,10758.0
2020-10-07 12:30:00,90.34,90.53,90.34,90.53,17650.0,87.3126,87.4962,87.3126,87.4962,17650.0
2020-10-07 13:00:00,90.58,90.61,90.51,90.6,25258.0,87.5445,87.5735,87.4769,87.5639,25258.0
2020-10-07 13:30:00,90.64,90.78,90.61,90.64,20020.0,87.6025,87.7378,87.5735,87.6025,20020.0
2020-10-07 14:00:00,90.72,90.72,90.52,90.63,9174.0,87.6798,87.6798,87.4865,87.5929,9174.0
2020-10-07 14:30:00,90.63,90.64,90.49,90.61,9048.0,87.5929,87.6025,87.4575,87.5735,9048.0
2020-10-07 15:00:00,90.67,90.77,90.64,90.64,21540.0,87.6315,87.7282,87.6025,87.6025,21540.0
2020-10-07 15:30:00,90.55,90.86,90.53,90.73,135296.0,87.5155,87.8151,87.4962,87.6895,135296.0
2020-10-08 09:30:00,91.45,91.59,91.19,91.41,42364.0,88.3854,88.5207,88.1341,88.3467,42364.0
2020-10-08 10:00:00,91.5,91.55,91.23,91.3,41258.0,88.4337,88.482,88.1727,88.2404,41258.0
2020-10-08 10:30:00,91.33,91.53,91.29,91.48,66278.0,88.2694,88.4627,88.2307,88.4144,66278.0
2020-10-08 11:00:00,91.49,91.79,91.49,91.58,83850.0,88.424,88.714,88.424,88.511,83850.0
2020-10-08 11:30:00,91.47,91.73,91.23,91.61,12968.0,88.4047,88.656,88.1727,88.54,12968.0
2020-10-08 12:00:00,91.61,91.86,91.58,91.58,17246.0,88.54,88.7816,88.511,88.511,17246.0
2020-10-08 12:30:00,91.63,91.79,91.59,91.72,13708.0,88.5593,88.714,88.5207,88.6463,13708.0
2020-10-08 13:00:00,91.69,91.69,91.55,91.61,19280.0,88.6173,88.6173,88.482,88.54,19280.0
2020-10-08 13:30:00,91.61,91.65,91.51,91.51,17972.0,88.54,88.5787,88.4434,88.4434,17972.0
2020-10-08 14:00:00,91.44,91.68,91.44,91.66,27114.0,88.3757,88.6077,88.3757,88.5883,27114.0
2020-10-08 14:30:00,91.66,91.7,91.46,91.53,12322.0,88.5883,88.627,88.395,88.4627,12322.0
2020-10-08 15:00:00,91.51,91.57,91.38,91.55,18008.0,88.4434,88.5014,88.3177,88.482,18008.0
2020-10-08 15:30:00,91.57,91.8,91.53,91.77,58748.0,88.5014,88.7236,88.4627,88.6947,58748.0
2020-10-09 09:30:00,93.18,93.53,93.14,93.19,123456.0,90.0574,90.3957,90.0187,90.0671,123456.0
2020-10-09 10:00:00,93.26,93.39,92.7,92.95,79148.0,90.1347,90.2604,89.5935,89.8351,79148.0
2020-10-09 10:30:00,92.91,93.1,92.89,93.06,51850.0,89.7965,89.9801,89.7771,89.9414,51850.0
2020-10-09 11:00:00,93.08,93.26,92.99,92.99,87660.0,89.9608,90.1347,89.8738,89.8738,87660.0
2020-10-09 11:30:00,92.97,93.32,92.87,93.29,167798.0,89.8544,90.1927,89.7578,90.1637,167798.0
2020-10-09 12:00:00,93.3,93.42,93.06,93.08,77038.0,90.1734,90.2894,89.9414,89.9608,77038.0
2020-10-09 12:30:00,93.08,93.35,93.08,93.35,10442.0,89.9608,90.2217,89.9608,90.2217,10442.0
2020-10-09 13:00:00,93.39,93.51,93.39,93.41,14180.0,90.2604,90.3763,90.2604,90.2797,14180.0
2020-10-09 13:30:00,93.36,93.39,93.27,93.39,24758.0,90.2314,90.2604,90.1444,90.2604,24758.0
2020-10-09 14:00:00,93.41,93.42,93.14,93.14,11404.0,90.2797,90.2894,90.0187,90.0187,11404.0
2020-10-09 14:30:00,93.17,93.23,93.04,93.14,21550.0,90.0477,90.1057,89.9221,90.0187,21550.0
2020-10-09 15:00:00,93.12,93.3,93.1,93.26,17258.0,89.9994,90.1734,89.9801,90.1347,17258.0
2020-10-09 15:30:00,93.28,93.36,93.17,93.36,58908.0,90.1541,90.2314,90.0477,90.2314,58908.0
2020-10-12 09:30:00,94.35,94.49,94.06,94.42,180830.0,91.1882,91.3235,90.9079,91.2558,180830.0
2020-10-12 10:00:00,94.28,94.48,94.23,94.37,18134.0,91.1205,91.3138,91.0722,91.2075,18134.0
2020-10-12 10:30:00,94.39,94.62,94.26,94.52,10626.0,91.2269,91.4491,91.1012,91.3525,10626.0
2020-10-12 11:00:00,94.56,94.83,94.55,94.67,20200.0,91.3912,91.6521,91.3815,91.4975,20200.0
2020-10-12 11:30:00,94.68,94.68,94.38,94.52,32164.0,91.5071,91.5071,91.2172,91.3525,32164.0
2020-10-12 12:00:00,94.42,94.86,94.42,94.82,15538.0,91.2558,91.6811,91.2558,91.6424,15538.0
2020-10-12 12:30:00,94.83,95.16,94.78,94.78,18016.0,91.6521,91.971,91.6038,91.6038,18016.0
2020-10-12 13:00:00,94.84,95.05,94.69,95.04,21324.0,91.6618,91.8647,91.5168,91.8551,21324.0
2020-10-12 13:30:00,95.11,95.13,94.98,95.06,21848.0,91.9227,91.9421,91.7971,91.8744,21848.0
2020-10-12 14:00:00,95.07,95.29,95.07,95.29,10968.0,91.8841,92.0967,91.8841,92.0967,10968.0
2020-10-12 14:30:00,95.35,95.36,95.11,95.13,15620.0,92.1547,92.1643,91.9227,91.9421,15620.0
2020-10-12 15:00:00,95.22,95.26,94.84,94.95,85764.0,92.029,92.0677,91.6618,91.7681,85764.0
2020-10-12 15:30:00,94.96,95.04,94.71,94.95,345948.0,91.7778,91.8551,91.5361,91.7681,345948.0
2020-10-13 09:30:00,95.07,95.14,94.35,94.84,63442.0,91.8841,91.9517,91.1882,91.6618,63442.0
2020-10-13 10:00:00,94.86,94.95,94.32,94.94,22422.0,91.6811,91.7681,91.1592,91.7584,22422.0
2020-10-13 10:30:00,94.81,95.04,94.71,95.04,7000.0,91.6328,91.8551,91.5361,91.8551,7000.0
2020-10-13 11:00:00,95.08,95.4,94.91,95.26,10186.0,91.8937,92.203,91.7294,92.0677,10186.0
2020-10-13 11:30:00,95.24,95.48,95.04,95.06,38864.0,92.0484,92.2803,91.8551,91.8744,38864.0
2020-10-13 12:00:00,95.06,95.14,94.73,94.96,46456.0,91.8744,91.9517,91.5555,91.7778,46456.0
2020-10-13 12:30:00,95.03,95.22,95.02,95.17,3196.0,91.8454,92.029,91.8357,91.9807,3196.0
2020-10-13 13:00:00,95.13,95.31,94.91,95.09,9002.0,91.9421,92.116,91.7294,91.9034,9002.0
2020-10-13 13:30:00,95.15,95.24,94.74,94.76,38756.0,91.9614,92.0484,91.5651,91.5845,38756.0
2020-10-13 14:00:00,94.69,94.81,94.58,94.63,58782.0,91.5168,91.6328,91.4105,91.4588,58782.0
2020-10-13 14:30:00,94.51,94.87,94.42,94.83,13490.0,91.3428,91.6908,91.2558,91.6521,13490.0
2020-10-13 15:00:00,94.94,95.22,94.92,95.17,4720.0,91.7584,92.029,91.7391,91.9807,4720.0
2020-10-13 15:30:00,95.18,95.2,94.69,94.69,49370.0,91.9904,92.0097,91.5168,91.5168,49370.0
2020-10-14 09:30:00,94.95,95.26,94.8,94.85,54840.0,91.7681,92.0677,91.6231,91.6714,54840.0
2020-10-14 10:00:00,94.8,94.85,94.33,94.35,85832.0,91.6231,91.6714,91.1689,91.1882,85832.0
2020-10-14 10:30:00,94.32,94.67,94.17,94.58,36776.0,91.1592,91.4975,91.0142,91.4105,36776.0
2020-10-14 11:00:00,94.7,94.75,94.5,94.63,21356.0,91.5265,91.5748,91.3332,91.4588,21356.0
2020-10-14 11:30:00,94.62,94.67,93.92,93.94,63648.0,91.4491,91.4975,90.7726,90.7919,63648.0
2020-10-14 12:00:00,93.98,94.17,93.61,93.81,71792.0,90.8306,91.0142,90.473,90.6663,71792.0
2020-10-14 12:30:00,93.81,94.16,93.81,94.11,16576.0,90.6663,91.0046,90.6663,90.9562,16576.0
2020-10-14 13:00:00,94.01,94.15,93.94,94.1,9538.0,90.8596,90.9949,90.7919,90.9466,9538.0
2020-10-14 13:30:00,94.05,94.28,93.92,94.25,11620.0,90.8982,91.1205,90.7726,91.0915,11620.0
2020-10-14 14:00:00,94.25,94.41,94.11,94.14,6800.0,91.0915,91.2462,90.9562,90.9852,6800.0
2020-10-14 14:30:00,94.22,94.24,94.03,94.22,15200.0,91.0626,91.0819,90.8789,91.0626,15200.0
2020-10-14 15:00:00,94.27,94.56,94.16,94.41,6898.0,91.1109,91.3912,91.0046,91.2462,6898.0
2020-10-14 15:30:00,94.43,94.57,94.14,94.15,65770.0,91.2655,91.4008,90.9852,90.9949,65770.0
2020-10-15 09:30:00,92.38,93.34,92.24,93.25,43540.0,89.2842,90.212,89.1489,90.1251,43540.0
2020-10-15 10:00:00,93.25,93.26,92.76,92.77,24884.0,90.1251,90.1347,89.6515,89.6611,24884.0
2020-10-15 10:30:00,92.76,93.09,92.57,93.06,26696.0,89.6515,89.9704,89.4678,89.9414,26696.0
2020-10-15 11:00:00,93.08,93.34,92.72,93.22,17624.0,89.9608,90.212,89.6128,90.0961,17624.0
2020-10-15 11:30:00,93.21,93.42,93.19,93.22,16950.0,90.0864,90.2894,90.0671,90.0961,16950.0
2020-10-15 12:00:00,93.23,93.3,93.04,93.1,24630.0,90.1057,90.1734,89.9221,89.9801,24630.0
2020-10-15 12:30:00,93.06,93.2,92.94,93.2,22588.0,89.9414,90.0767,89.8254,90.0767,22588.0
2020-10-15 13:00:00,93.22,93.3,93.07,93.1,14820.0,90.0961,90.1734,89.9511,89.9801,14820.0
2020-10-15 13:30:00,93.13,93.35,93.13,93.28,3262.0,90.0091,90.2217,90.0091,90.1541,3262.0
2020-10-15 14:00:00,93.4,93.5,93.4,93.46,4000.0,90.27,90.3667,90.27,90.328,4000.0
2020-10-15 14:30:00,93.49,93.49,93.22,93.43,6732.0,90.357,90.357,90.0961,90.299,6732.0
2020-10-15 15:00:00,93.41,93.83,93.39,93.83,20400.0,90.2797,90.6856,90.2604,90.6856,20400.0
2020-10-15 15:30:00,93.83,93.94,93.68,93.74,44146.0,90.6856,90.7919,90.5406,90.5986,44146.0
2020-10-16 09:30:00,94.51,94.51,93.81,93.99,31318.0,91.3428,91.3428,90.6663,90.8403,31318.0
2020-10-16 10:00:00,94.03,94.17,93.89,94.11,43994.0,90.8789,91.0142,90.7436,90.9562,43994.0
2020-10-16 10:30:00,94.13,94.23,93.88,93.91,3800.0,90.9756,91.0722,90.7339,90.7629,3800.0
2020-10-16 11:00:00,93.85,93.88,93.17,93.34,15928.0,90.7049,90.7339,90.0477,90.212,15928.0
2020-10-16 11:30:00,93.3,93.49,93.3,93.49,25176.0,90.1734,90.357,90.1734,90.357,25176.0
2020-10-16 12:00:00,93.54,93.72,93.39,93.72,77506.0,90.4053,90.5793,90.2604,90.5793,77506.0
2020-10-16 12:30:00,93.71,93.71,93.39,93.45,10344.0,90.5696,90.5696,90.2604,90.3184,10344.0
2020-10-16 13:00:00,93.46,93.67,93.46,93.63,3900.0,90.328,90.531,90.328,90.4923,3900.0
2020-10-16 13:30:00,93.66,93.71,93.54,93.67,23302.0,90.5213,90.5696,90.4053,90.531,23302.0
2020-10-16 14:00:00,93.65,93.78,93.61,93.73,29230.0,90.5117,90.6373,90.473,90.589,29230.0
2020-10-16 14:30:00,93.81,93.89,93.75,93.87,16758.0,90.6663,90.7436,90.6083,90.7243,16758.0
2020-10-16 15:00:00,93.88,93.89,93.5,93.57,41226.0,90.7339,90.7436,90.3667,90.4343,41226.0
2020-10-16 15:30:00,93.52,93.58,93.16,93.21,99292.0,90.386,90.444,90.0381,90.0864,99292.0
2020-10-19 09:30:00,93.91,94.55,93.89,94.14,37416.0,90.7629,91.3815,90.7436,90.9852,37416.0
2020-10-19 10:00:00,94.08,94.31,93.97,94.29,22200.0,90.9272,91.1495,90.8209,91.1302,22200.0
2020-10-19 10:30:00,94.22,94.22,93.53,93.82,65586.0,91.0626,91.0626,90.3957,90.676,65586.0
2020-10-19 11:00:00,93.85,93.96,93.45,93.62,43524.0,90.7049,90.8113,90.3184,90.4827,43524.0
2020-10-19 11:30:00,93.69,93.78,93.48,93.5,11148.0,90.5503,90.6373,90.3473,90.3667,11148.0
2020-10-19 12:00:00,93.52,93.65,93.23,93.39,37984.0,90.386,90.5117,90.1057,90.2604,37984.0
2020-10-19 12:30:00,93.46,93.61,93.41,93.53,24954.0,90.328,90.473,90.2797,90.3957,24954.0
2020-10-19 13:00:00,93.54,93.61,93.42,93.44,7786.0,90.4053,90.473,90.2894,90.3087,7786.0
2020-10-19 13:30:00,93.48,93.82,93.1,93.72,62464.0,90.3473,90.676,89.9801,90.5793,62464.0
2020-10-19 14:00:00,93.73,93.79,93.52,93.63,19460.0,90.589,90.647,90.386,90.4923,19460.0
2020-10-19 14:30:00,93.55,93.55,92.8,92.8,80324.0,90.415,90.415,89.6901,89.6901,80324.0
2020-10-19 15:00:00,92.75,92.79,92.42,92.63,50438.0,89.6418,89.6805,89.3229,89.5258,50438.0
2020-10-19 15:30:00,92.65,92.94,92.46,92.67,47158.0,89.5452,89.8254,89.3615,89.5645,47158.0
2020-10-20 09:30:00,93.42,93.42,92.92,93.37,30428.0,90.2894,90.2894,89.8061,90.241,30428.0
2020-10-20 10:00:00,93.3,93.52,93.18,93.3,19900.0,90.1734,90.386,90.0574,90.1734,19900.0
2020-10-20 10:30:00,93.45,93.45,92.97,92.97,13576.0,90.3184,90.3184,89.8544,89.8544,13576.0
2020-10-20 11:00:00,92.92,93.26,92.78,93.12,29376.0,89.8061,90.1347,89.6708,89.9994,29376.0
2020-10-20 11:30:00,93.08,93.17,93.0,93.17,10600.0,89.9608,90.0477,89.8834,90.0477,10600.0
2020-10-20 12:00:00,93.18,93.29,93.02,93.06,8200.0,90.0574,90.1637,89.9028,89.9414,8200.0
2020-10-20 12:30:00,93.11,93.36,93.04,93.13,22200.0,89.9897,90.2314,89.9221,90.0091,22200.0
2020-10-20 13:00:00,93.26,93.55,93.23,93.5,15516.0,90.1347,90.415,90.1057,90.3667,15516.0
2020-10-20 13:30:00,93.52,93.56,93.28,93.36,10000.0,90.386,90.4247,90.1541,90.2314,10000.0
2020-10-20 14:00:00,93.39,93.53,93.19,93.39,14008.0,90.2604,90.3957,90.0671,90.2604,14008.0
2020-10-20 14:30:00,93.37,93.37,93.1,93.11,10892.0,90.241,90.241,89.9801,89.9897,10892.0
2020-10-20 15:00:00,93.11,93.28,92.57,92.94,68786.0,89.9897,90.1541,89.4678,89.8254,68786.0
2020-10-20 15:30:00,92.86,93.14,92.69,92.82,132618.0,89.7481,90.0187,89.5838,89.7095,132618.0
2020-10-21 09:30:00,92.75,93.36,92.62,93.3,190900.0,89.6418,90.2314,89.5162,90.1734,190900.0
2020-10-21 10:00:00,93.3,93.34,92.95,93.05,21700.0,90.1734,90.212,89.8351,89.9318,21700.0
2020-10-21 10:30:00,93.08,93.17,92.66,92.7,46224.0,89.9608,90.0477,89.5548,89.5935,46224.0
2020-10-21 11:00:00,92.68,92.77,92.24,92.5,106546.0,89.5742,89.6611,89.1489,89.4002,106546.0
2020-10-21 11:30:00,92.49,92.86,92.44,92.52,36032.0,89.3905,89.7481,89.3422,89.4195,36032.0
2020-10-21 12:00:00,92.53,93.01,92.47,92.79,49380.0,89.4292,89.8931,89.3712,89.6805,49380.0
2020-10-21 12:30:00,92.78,92.8,92.28,92.36,19600.0,89.6708,89.6901,89.1876,89.2649,19600.0
2020-10-21 13:00:00,92.41,92.73,92.34,92.71,26078.0,89.3132,89.6225,89.2456,89.6032,26078.0
2020-10-21 13:30:00,92.72,93.0,92.7,92.77,32424.0,89.6128,89.8834,89.5935,89.6611,32424.0
2020-10-21 14:00:00,92.8,92.9,92.64,92.87,13186.0,89.6901,89.7868,89.5355,89.7578,13186.0
2020-10-21 14:30:00,92.81,93.09,92.81,93.03,26800.0,89.6998,89.9704,89.6998,89.9124,26800.0
2020-10-21 15:00:00,93.04,93.04,92.65,92.86,53126.0,89.9221,89.9221,89.5452,89.7481,53126.0
2020-10-21 15:30:00,92.83,92.92,92.21,92.21,141432.0,89.7191,89.8061,89.1199,89.1199,141432.0
2020-10-22 09:30:00,92.39,92.58,91.85,92.52,34400.0,89.2939,89.4775,88.772,89.4195,34400.0
2020-10-22 10:00:00,92.49,92.56,91.74,91.87,29116.0,89.3905,89.4582,88.6657,88.7913,29116.0
2020-10-22 10:30:00,91.92,91.92,91.21,91.59,50608.0,88.8396,88.8396,88.1534,88.5207,50608.0
2020-10-22 11:00:00,91.58,91.93,91.53,91.93,28656.0,88.511,88.8493,88.4627,88.8493,28656.0
2020-10-22 11:30:00,91.97,92.03,91.73,91.78,84942.0,88.888,88.9459,88.656,88.7043,84942.0
2020-10-22 12:00:00,91.78,91.87,91.61,91.76,15600.0,88.7043,88.7913,88.54,88.685,15600.0
2020-10-22 12:30:00,91.67,91.98,91.61,91.96,12800.0,88.598,88.8976,88.54,88.8783,12800.0
2020-10-22 13:00:00,91.96,92.31,91.94,92.26,24376.0,88.8783,89.2166,88.859,89.1682,24376.0
2020-10-22 13:30:00,92.33,92.55,92.31,92.5,14424.0,89.2359,89.4485,89.2166,89.4002,14424.0
2020-10-22 14:00:00,92.56,92.64,92.46,92.48,2800.0,89.4582,89.5355,89.3615,89.3809,2800.0
2020-10-22 14:30:00,92.42,92.53,92.31,92.31,4800.0,89.3229,89.4292,89.2166,89.2166,4800.0
2020-10-22 15:00:00,92.32,92.35,92.05,92.32,25080.0,89.2262,89.2552,88.9653,89.2262,25080.0
2020-10-22 15:30:00,92.38,92.45,92.09,92.14,46220.0,89.2842,89.3519,89.0039,89.0523,46220.0
2020-10-23 09:30:00,91.88,91.94,91.36,91.7,36956.0,88.801,88.859,88.2984,88.627,36956.0
2020-10-23 10:00:00,91.73,91.81,91.3,91.67,67472.0,88.656,88.7333,88.2404,88.598,67472.0
2020-10-23 10:30:00,91.71,91.71,91.29,91.5,39508.0,88.6367,88.6367,88.2307,88.4337,39508.0
2020-10-23 11:00:00,91.56,91.74,91.34,91.34,10316.0,88.4917,88.6657,88.2791,88.2791,10316.0
2020-10-23 11:30:00,91.41,91.51,91.14,91.33,27220.0,88.3467,88.4434,88.0858,88.2694,27220.0
2020-10-23 12:00:00,91.36,91.58,91.3,91.49,25346.0,88.2984,88.511,88.2404,88.424,25346.0
2020-10-23 12:30:00,91.53,91.74,91.53,91.58,12576.0,88.4627,88.6657,88.4627,88.511,12576.0
2020-10-23 13:00:00,91.6,91.85,91.6,91.84,12828.0,88.5304,88.772,88.5304,88.7623,12828.0
2020-10-23 13:30:00,91.88,91.89,91.77,91.85,7808.0,88.801,88.8106,88.6947,88.772,7808.0
2020-10-23 14:00:00,91.86,92.01,91.84,92.01,25924.0,88.7816,88.9266,88.7623,88.9266,25924.0
2020-10-23 14:30:00,92.01,92.02,91.7,91.72,15980.0,88.9266,88.9363,88.627,88.6463,15980.0
2020-10-23 15:00:00,91.72,91.94,91.72,91.86,85046.0,88.6463,88.859,88.6463,88.7816,85046.0
2020-10-23 15:30:00,91.86,91.98,91.77,91.95,74152.0,88.7816,88.8976,88.6947,88.8686,74152.0
2020-10-26 09:30:00,91.16,91.61,91.03,91.39,65686.0,88.1051,88.54,87.9795,88.3274,65686.0
2020-10-26 10:00:00,91.42,91.59,90.94,90.95,46712.0,88.3564,88.5207,87.8925,87.9021,46712.0
2020-10-26 10:30:00,90.91,90.94,90.33,90.36,53336.0,87.8635,87.8925,87.3029,87.3319,53336.0
2020-10-26 11:00:00,90.28,90.28,89.89,90.02,55712.0,87.2546,87.2546,86.8777,87.0033,55712.0
2020-10-26 11:30:00,90.04,90.12,89.76,89.77,40064.0,87.0226,87.0999,86.752,86.7617,40064.0
2020-10-26 12:00:00,89.81,89.95,89.72,89.89,22500.0,86.8003,86.9356,86.7134,86.8777,22500.0
2020-10-26 12:30:00,89.86,89.86,89.28,89.34,33818.0,86.8487,86.8487,86.2881,86.3461,33818.0
2020-10-26 13:00:00,89.36,89.39,89.07,89.07,53992.0,86.3654,86.3944,86.0851,86.0851,53992.0
2020-10-26 13:30:00,89.03,89.29,88.97,89.28,19686.0,86.0465,86.2978,85.9885,86.2881,19686.0
2020-10-26 14:00:00,89.36,89.67,89.31,89.67,22926.0,86.3654,86.665,86.3171,86.665,22926.0
2020-10-26 14:30:00,89.66,89.77,89.47,89.73,24848.0,86.6554,86.7617,86.4717,86.723,24848.0
2020-10-26 15:00:00,89.7,89.85,89.55,89.82,19400.0,86.694,86.839,86.549,86.81,19400.0
2020-10-26 15:30:00,89.83,90.11,89.53,90.11,83054.0,86.8197,87.0903,86.5297,87.0903,83054.0
2020-10-27 09:30:00,90.76,90.97,89.8,89.97,118448.0,87.7185,87.9215,86.7907,86.955,118448.0
2020-10-27 10:00:00,90.02,90.05,89.61,89.64,75600.0,87.0033,87.0323,86.607,86.636,75600.0
2020-10-27 10:30:00,89.64,90.24,89.64,89.98,82248.0,86.636,87.2159,86.636,86.9646,82248.0
2020-10-27 11:00:00,90.01,90.36,89.97,90.13,82070.0,86.9936,87.3319,86.955,87.1096,82070.0
2020-10-27 11:30:00,90.13,90.18,89.98,90.07,26776.0,87.1096,87.1579,86.9646,87.0516,26776.0
2020-10-27 12:00:00,90.1,90.12,89.74,89.74,17836.0,87.0806,87.0999,86.7327,86.7327,17836.0
2020-10-27 12:30:00,89.72,89.77,89.47,89.58,19254.0,86.7134,86.7617,86.4717,86.578,19254.0
2020-10-27 13:00:00,89.6,89.71,89.41,89.71,21800.0,86.5974,86.7037,86.4137,86.7037,21800.0
2020-10-27 13:30:00,89.67,89.88,89.67,89.8,45312.0,86.665,86.868,86.665,86.7907,45312.0
2020-10-27 14:00:00,89.84,89.86,89.54,89.7,18782.0,86.8293,86.8487,86.5394,86.694,18782.0
2020-10-27 14:30:00,89.67,89.67,89.47,89.51,18770.0,86.665,86.665,86.4717,86.5104,18770.0
2020-10-27 15:00:00,89.53,89.74,89.35,89.73,28408.0,86.5297,86.7327,86.3558,86.723,28408.0
2020-10-27 15:30:00,89.74,89.98,89.63,89.69,88486.0,86.7327,86.9646,86.6264,86.6844,88486.0
2020-10-28 09:30:00,88.18,88.29,87.24,87.43,165824.0,85.225,85.3313,84.3165,84.5001,165824.0
2020-10-28 10:00:00,87.39,87.5,86.67,86.68,113480.0,84.4614,84.5677,83.7656,83.7752,113480.0
2020-10-28 10:30:00,86.75,87.0,86.65,86.98,76350.0,83.8429,84.0845,83.7462,84.0652,76350.0
2020-10-28 11:00:00,86.95,87.14,86.76,86.97,166890.0,84.0362,84.2198,83.8525,84.0555,166890.0
2020-10-28 11:30:00,86.92,87.3,86.76,87.2,64418.0,84.0072,84.3744,83.8525,84.2778,64418.0
2020-10-28 12:00:00,87.21,87.52,87.14,87.26,105126.0,84.2875,84.5871,84.2198,84.3358,105126.0
2020-10-28 12:30:00,87.21,87.45,87.06,87.2,124734.0,84.2875,84.5194,84.1425,84.2778,124734.0
2020-10-28 13:00:00,87.11,87.2,86.74,87.04,162190.0,84.1908,84.2778,83.8332,84.1232,162190.0
2020-10-28 13:30:00,87.05,87.38,87.02,87.38,102126.0,84.1328,84.4518,84.1038,84.4518,102126.0
2020-10-28 14:00:00,87.33,87.39,87.03,87.35,100746.0,84.4034,84.4614,84.1135,84.4228,100746.0
2020-10-28 14:30:00,87.39,87.4,86.98,87.38,76688.0,84.4614,84.4711,84.0652,84.4518,76688.0
2020-10-28 15:00:00,87.35,87.63,87.14,87.54,51986.0,84.4228,84.6934,84.2198,84.6064,51986.0
2020-10-28 15:30:00,87.48,87.71,86.7,86.72,157726.0,84.5484,84.7707,83.7946,83.8139,157726.0
2020-10-29 09:30:00,86.85,87.79,86.68,87.77,81384.0,83.9395,84.848,83.7752,84.8287,81384.0
2020-10-29 10:00:00,87.77,88.27,87.77,88.14,79862.0,84.8287,85.3119,84.8287,85.1863,79862.0
2020-10-29 10:30:00,88.16,88.31,87.99,88.3,15982.0,85.2056,85.3506,85.0413,85.3409,15982.0
2020-10-29 11:00:00,88.28,88.69,88.17,88.64,33628.0,85.3216,85.7179,85.2153,85.6695,33628.0
2020-10-29 11:30:00,88.64,88.65,88.02,88.16,32698.0,85.6695,85.6792,85.0703,85.2056,32698.0
2020-10-29 12:00:00,88.22,88.53,88.11,88.53,7650.0,85.2636,85.5632,85.1573,85.5632,7650.0
2020-10-29 12:30:00,88.49,88.88,88.48,88.88,13684.0,85.5246,85.9015,85.5149,85.9015,13684.0
2020-10-29 13:00:00,88.92,88.94,88.68,88.89,12934.0,85.9402,85.9595,85.7082,85.9112,12934.0
2020-10-29 13:30:00,88.96,89.03,88.83,89.03,18242.0,85.9788,86.0465,85.8532,86.0465,18242.0
2020-10-29 14:00:00,89.08,89.74,89.08,89.74,23246.0,86.0948,86.7327,86.0948,86.7327,23246.0
2020-10-29 14:30:00,89.73,89.76,89.33,89.4,40418.0,86.723,86.752,86.3364,86.4041,40418.0
2020-10-29 15:00:00,89.44,89.55,89.14,89.33,17800.0,86.4427,86.549,86.1528,86.3364,17800.0
2020-10-29 15:30:00,89.35,89.64,89.05,89.05,66862.0,86.3558,86.636,86.0658,86.0658,66862.0
2020-10-30 09:30:00,88.01,88.5,87.65,88.04,49346.0,85.0607,85.5342,84.7127,85.0897,49346.0
2020-10-30 10:00:00,87.96,88.3,87.38,87.44,62182.0,85.0123,85.3409,84.4518,84.5098,62182.0
2020-10-30 10:30:00,87.38,87.46,86.8,86.8,104262.0,84.4518,84.5291,83.8912,83.8912,104262.0
2020-10-30 11:00:00,86.79,87.24,86.79,86.87,35640.0,83.8815,84.3165,83.8815,83.9589,35640.0
2020-10-30 11:30:00,86.81,87.01,86.67,86.82,77366.0,83.9009,84.0942,83.7656,83.9105,77366.0
2020-10-30 12:00:00,86.81,87.6,86.81,87.56,45776.0,83.9009,84.6644,83.9009,84.6257,45776.0
2020-10-30 12:30:00,87.57,87.58,87.01,87.01,28530.0,84.6354,84.6451,84.0942,84.0942,28530.0
2020-10-30 13:00:00,86.99,87.11,86.68,86.89,22400.0,84.0748,84.1908,83.7752,83.9782,22400.0
2020-10-30 13:30:00,86.87,86.87,86.53,86.83,24650.0,83.9589,83.9589,83.6303,83.9202,24650.0
2020-10-30 14:00:00,86.74,87.01,86.63,86.66,52772.0,83.8332,84.0942,83.7269,83.7559,52772.0
2020-10-30 14:30:00,86.61,86.89,86.58,86.76,44032.0,83.7076,83.9782,83.6786,83.8525,44032.0
2020-10-30 15:00:00,86.78,87.19,86.72,86.86,67044.0,83.8719,84.2681,83.8139,83.9492,67044.0
2020-10-30 15:30:00,86.92,87.37,86.72,87.37,113928.0,84.0072,84.4421,83.8139,84.4421,113928.0
2020-11-02 09:30:00,88.36,88.93,87.99,88.71,54866.0,85.3989,85.9498,85.0413,85.7372,54866.0
2020-11-02 10:00:00,88.73,88.93,88.45,88.78,65172.0,85.7565,85.9498,85.4859,85.8049,65172.0
2020-11-02 10:30:00,88.71,88.76,88.3,88.47,53950.0,85.7372,85.7855,85.3409,85.5052,53950.0
2020-11-02 11:00:00,88.42,88.53,88.02,88.07,43492.0,85.4569,85.5632,85.0703,85.1186,43492.0
2020-11-02 11:30:00,88.12,88.41,87.96,88.27,26706.0,85.167,85.4473,85.0123,85.3119,26706.0
2020-11-02 12:00:00,88.24,88.26,88.01,88.26,11442.0,85.2829,85.3023,85.0607,85.3023,11442.0
2020-11-02 12:30:00,88.23,88.25,87.72,87.8,36388.0,85.2733,85.2926,84.7804,84.8577,36388.0
2020-11-02 13:00:00,87.86,87.86,87.38,87.64,35092.0,84.9157,84.9157,84.4518,84.7031,35092.0
2020-11-02 13:30:00,87.63,87.72,87.32,87.32,11250.0,84.6934,84.7804,84.3938,84.3938,11250.0
2020-11-02 14:00:00,87.33,87.71,87.33,87.69,37742.0,84.4034,84.7707,84.4034,84.7514,37742.0
2020-11-02 14:30:00,87.71,87.83,87.57,87.73,30204.0,84.7707,84.8867,84.6354,84.79,30204.0
2020-11-02 15:00:00,87.76,88.01,87.71,87.81,24416.0,84.819,85.0607,84.7707,84.8674,24416.0
2020-11-02 15:30:00,87.86,88.14,87.63,88.14,66966.0,84.9157,85.1863,84.6934,85.1863,66966.0
2020-11-03 09:30:00,88.94,89.58,88.86,89.57,92950.0,85.9595,86.578,85.8822,86.5684,92950.0
2020-11-03 10:00:00,89.67,90.5,89.64,90.49,379390.0,86.665,87.4672,86.636,87.4575,379390.0
2020-11-03 10:30:00,90.49,90.63,90.13,90.34,59508.0,87.4575,87.5929,87.1096,87.3126,59508.0
2020-11-03 11:00:00,90.45,90.49,90.13,90.13,74750.0,87.4189,87.4575,87.1096,87.1096,74750.0
2020-11-03 11:30:00,90.15,90.29,90.0,90.1,15020.0,87.1289,87.2643,86.984,87.0806,15020.0
2020-11-03 12:00:00,90.11,90.33,90.0,90.31,32448.0,87.0903,87.3029,86.984,87.2836,32448.0
2020-11-03 12:30:00,90.29,90.31,89.86,89.94,12364.0,87.2643,87.2836,86.8487,86.926,12364.0
2020-11-03 13:00:00,89.98,90.1,89.85,89.92,12670.0,86.9646,87.0806,86.839,86.9066,12670.0
2020-11-03 13:30:00,89.92,89.99,89.58,89.58,26646.0,86.9066,86.9743,86.578,86.578,26646.0
2020-11-03 14:00:00,89.58,89.96,89.57,89.81,24940.0,86.578,86.9453,86.5684,86.8003,24940.0
2020-11-03 14:30:00,89.81,90.08,89.81,90.0,25336.0,86.8003,87.0613,86.8003,86.984,25336.0
2020-11-03 15:00:00,89.98,90.17,89.79,90.17,79084.0,86.9646,87.1483,86.781,87.1483,79084.0
2020-11-03 15:30:00,90.2,90.46,89.98,90.03,133768.0,87.1773,87.4286,86.9646,87.013,133768.0
2020-11-04 09:30:00,91.97,91.97,90.86,91.71,118162.0,88.888,88.888,87.8151,88.6367,118162.0
2020-11-04 10:00:00,91.81,92.69,91.79,92.53,112466.0,88.7333,89.5838,88.714,89.4292,112466.0
2020-11-04 10:30:00,92.52,92.58,92.08,92.44,39824.0,89.4195,89.4775,88.9943,89.3422,39824.0
2020-11-04 11:00:00,92.44,92.46,91.94,92.33,58738.0,89.3422,89.3615,88.859,89.2359,58738.0
2020-11-04 11:30:00,92.33,92.94,92.33,92.87,46446.0,89.2359,89.8254,89.2359,89.7578,46446.0
2020-11-04 12:00:00,92.86,93.39,92.55,93.27,145006.0,89.7481,90.2604,89.4485,90.1444,145006.0
2020-11-04 12:30:00,93.29,93.42,93.15,93.24,86060.0,90.1637,90.2894,90.0284,90.1154,86060.0
2020-11-04 13:00:00,93.2,93.21,92.92,93.19,99530.0,90.0767,90.0864,89.8061,90.0671,99530.0
2020-11-04 13:30:00,93.21,93.44,93.01,93.35,119956.0,90.0864,90.3087,89.8931,90.2217,119956.0
2020-11-04 14:00:00,93.36,93.55,93.26,93.47,179932.0,90.2314,90.415,90.1347,90.3377,179932.0
2020-11-04 14:30:00,93.48,93.6,93.22,93.56,117242.0,90.3473,90.4633,90.0961,90.4247,117242.0
2020-11-04 15:00:00,93.56,93.62,92.96,92.96,72126.0,90.4247,90.4827,89.8448,89.8448,72126.0
2020-11-04 15:30:00,93.0,93.52,92.93,93.29,147088.0,89.8834,90.386,89.8158,90.1637,147088.0
2020-11-05 09:30:00,95.61,96.46,95.51,96.31,75574.0,92.406,93.2275,92.3093,93.0825,75574.0
2020-11-05 10:00:00,96.32,96.8,96.04,96.09,85206.0,93.0922,93.5561,92.8216,92.8699,85206.0
2020-11-05 10:30:00,96.1,96.33,95.91,96.33,63348.0,92.8795,93.1018,92.6959,93.1018,63348.0
2020-11-05 11:00:00,96.39,96.45,96.06,96.36,21386.0,93.1598,93.2178,92.8409,93.1308,21386.0
2020-11-05 11:30:00,96.38,96.47,95.98,96.01,29404.0,93.1502,93.2371,92.7636,92.7926,29404.0
2020-11-05 12:00:00,96.08,96.48,96.04,96.16,40924.0,92.8602,93.2468,92.8216,92.9375,40924.0
2020-11-05 12:30:00,96.17,96.34,96.0,96.27,29522.0,92.9472,93.1115,92.7829,93.0439,29522.0
2020-11-05 13:00:00,96.3,96.53,96.3,96.47,27474.0,93.0728,93.2951,93.0728,93.2371,27474.0
2020-11-05 13:30:00,96.49,96.7,96.32,96.64,36942.0,93.2565,93.4594,93.0922,93.4015,36942.0
2020-11-05 14:00:00,96.72,96.93,96.61,96.9,29874.0,93.4788,93.6817,93.3725,93.6527,29874.0
2020-11-05 14:30:00,96.95,97.08,96.79,97.08,37350.0,93.7011,93.8267,93.5464,93.8267,37350.0
2020-11-05 15:00:00,97.05,97.13,96.76,96.82,53160.0,93.7977,93.875,93.5174,93.5754,53160.0
2020-11-05 15:30:00,96.81,97.02,96.52,96.97,95976.0,93.5658,93.7687,93.2855,93.7204,95976.0
2020-11-06 09:30:00,96.81,97.13,96.33,96.34,154124.0,93.5658,93.875,93.1018,93.1115,154124.0
2020-11-06 10:00:00,96.32,97.67,96.32,97.6,64618.0,93.0922,94.3969,93.0922,94.3293,64618.0
2020-11-06 10:30:00,97.55,97.81,97.17,97.22,100328.0,94.281,94.5322,93.9137,93.962,100328.0
2020-11-06 11:00:00,97.28,97.8,97.24,97.29,86186.0,94.02,94.5226,93.9813,94.0297,86186.0
2020-11-06 11:30:00,97.54,97.93,97.46,97.72,100898.0,94.2713,94.6482,94.194,94.4453,100898.0
2020-11-06 12:00:00,97.71,97.89,97.66,97.74,22818.0,94.4356,94.6096,94.3873,94.4646,22818.0
2020-11-06 12:30:00,97.8,98.08,97.72,98.07,17256.0,94.5226,94.7932,94.4453,94.7835,17256.0
2020-11-06 13:00:00,98.07,98.33,98.06,98.32,19950.0,94.7835,95.0348,94.7739,95.0252,19950.0
2020-11-06 13:30:00,98.26,98.36,98.17,98.27,51372.0,94.9672,95.0638,94.8802,94.9768,51372.0
2020-11-06 14:00:00,98.26,98.39,98.11,98.13,54428.0,94.9672,95.0928,94.8222,94.8415,54428.0
2020-11-06 14:30:00,98.11,98.27,98.06,98.14,24452.0,94.8222,94.9768,94.7739,94.8512,24452.0
2020-11-06 15:00:00,98.14,98.49,98.03,98.48,106096.0,94.8512,95.1895,94.7449,95.1798,106096.0
2020-11-06 15:30:00,98.46,98.79,98.44,98.52,97020.0,95.1605,95.4794,95.1411,95.2185,97020.0
2020-11-09 09:30:00,100.91,101.11,99.43,99.76,337492.0,97.5284,97.7217,96.098,96.4169,337492.0
2020-11-09 10:00:00,99.74,101.31,99.74,101.17,220312.0,96.3976,97.915,96.3976,97.7796,220312.0
2020-11-09 10:30:00,101.18,101.45,100.34,100.85,349548.0,97.7893,98.0503,96.9775,97.4704,349548.0
2020-11-09 11:00:00,100.82,100.89,99.92,100.42,69288.0,97.4414,97.509,96.5715,97.0548,69288.0
2020-11-09 11:30:00,100.52,100.63,99.94,99.94,114002.0,97.1514,97.2577,96.5909,96.5909,114002.0
2020-11-09 12:00:00,99.94,100.05,99.53,99.71,235010.0,96.5909,96.6972,96.1946,96.3686,235010.0
2020-11-09 12:30:00,99.72,99.82,99.33,99.64,80010.0,96.3782,96.4749,96.0013,96.3009,80010.0
2020-11-09 13:00:00,99.64,99.88,99.35,99.42,52416.0,96.3009,96.5329,96.0206,96.0883,52416.0
2020-11-09 13:30:00,99.45,99.51,99.07,99.33,87550.0,96.1173,96.1753,95.75,96.0013,87550.0
2020-11-09 14:00:00,99.35,99.4,98.63,98.7,108890.0,96.0206,96.069,95.3248,95.3924,108890.0
2020-11-09 14:30:00,98.68,98.92,98.35,98.81,82722.0,95.3731,95.605,95.0541,95.4987,82722.0
2020-11-09 15:00:00,98.79,99.14,98.45,98.45,68098.0,95.4794,95.8177,95.1508,95.1508,68098.0
2020-11-09 15:30:00,98.46,98.7,97.35,97.39,196818.0,95.1605,95.3924,94.0877,94.1263,196818.0
2020-11-10 09:30:00,96.85,96.85,95.25,95.97,110250.0,93.6044,93.6044,92.058,92.7539,110250.0
2020-11-10 10:00:00,95.88,96.21,94.67,94.67,50240.0,92.6669,92.9859,91.4975,91.4975,50240.0
2020-11-10 10:30:00,94.64,94.89,94.31,94.79,187506.0,91.4685,91.7101,91.1495,91.6134,187506.0
2020-11-10 11:00:00,94.83,95.52,94.76,95.52,75218.0,91.6521,92.319,91.5845,92.319,75218.0
2020-11-10 11:30:00,95.49,95.94,95.32,95.6,37214.0,92.29,92.7249,92.1257,92.3963,37214.0
2020-11-10 12:00:00,95.6,96.06,95.53,95.56,22842.0,92.3963,92.8409,92.3287,92.3576,22842.0
2020-11-10 12:30:00,95.69,95.69,95.32,95.42,18008.0,92.4833,92.4833,92.1257,92.2223,18008.0
2020-11-10 13:00:00,95.48,95.62,94.66,94.78,37324.0,92.2803,92.4156,91.4878,91.6038,37324.0
2020-11-10 13:30:00,94.72,94.92,94.38,94.87,23312.0,91.5458,91.7391,91.2172,91.6908,23312.0
2020-11-10 14:00:00,94.99,95.14,94.36,94.42,36992.0,91.8067,91.9517,91.1979,91.2558,36992.0
2020-11-10 14:30:00,94.5,95.02,94.5,94.81,49696.0,91.3332,91.8357,91.3332,91.6328,49696.0
2020-11-10 15:00:00,94.8,94.8,94.39,94.67,143772.0,91.6231,91.6231,91.2269,91.4975,143772.0
2020-11-10 15:30:00,94.68,94.82,94.19,94.43,127970.0,91.5071,91.6424,91.0336,91.2655,127970.0
2020-11-11 09:30:00,96.03,97.39,95.94,97.03,174316.0,92.8119,94.1263,92.7249,93.7784,174316.0
2020-11-11 10:00:00,97.11,97.24,96.75,97.03,182480.0,93.8557,93.9813,93.5078,93.7784,182480.0
2020-11-11 10:30:00,97.1,97.25,96.58,96.83,60864.0,93.846,93.991,93.3435,93.5851,60864.0
2020-11-11 11:00:00,96.81,97.35,96.56,97.24,60798.0,93.5658,94.0877,93.3241,93.9813,60798.0
2020-11-11 11:30:00,97.27,97.69,97.11,97.65,55056.0,94.0103,94.4163,93.8557,94.3776,55056.0
2020-11-11 12:00:00,97.65,97.78,97.51,97.61,79968.0,94.3776,94.5032,94.2423,94.3389,79968.0
2020-11-11 12:30:00,97.69,97.73,97.48,97.51,18590.0,94.4163,94.4549,94.2133,94.2423,18590.0
2020-11-11 13:00:00,97.54,97.71,97.5,97.56,33976.0,94.2713,94.4356,94.2326,94.2906,33976.0
2020-11-11 13:30:00,97.57,97.83,97.55,97.64,24724.0,94.3003,94.5516,94.281,94.3679,24724.0
2020-11-11 14:00:00,97.69,97.92,97.63,97.64,31428.0,94.4163,94.6386,94.3583,94.3679,31428.0
2020-11-11 14:30:00,97.66,97.88,97.58,97.71,77052.0,94.3873,94.5999,94.31,94.4356,77052.0
2020-11-11 15:00:00,97.69,97.94,97.65,97.71,43462.0,94.4163,94.6579,94.3776,94.4356,43462.0
2020-11-11 15:30:00,97.69,97.98,97.63,97.76,120856.0,94.4163,94.6965,94.3583,94.4839,120856.0
2020-11-12 09:30:00,97.8,97.89,97.1,97.49,141034.0,94.5226,94.6096,93.846,94.223,141034.0
2020-11-12 10:00:00,97.44,97.87,97.32,97.74,57584.0,94.1746,94.5902,94.0587,94.4646,57584.0
2020-11-12 10:30:00,97.7,98.34,97.7,97.83,68444.0,94.4259,95.0445,94.4259,94.5516,68444.0
2020-11-12 11:00:00,97.81,98.01,97.59,97.7,52756.0,94.5322,94.7255,94.3196,94.4259,52756.0
2020-11-12 11:30:00,97.7,97.7,97.36,97.69,20016.0,94.4259,94.4259,94.0973,94.4163,20016.0
2020-11-12 12:00:00,97.71,97.76,97.29,97.32,21650.0,94.4356,94.4839,94.0297,94.0587,21650.0
2020-11-12 12:30:00,97.28,97.41,96.73,96.92,33924.0,94.02,94.1456,93.4884,93.6721,33924.0
2020-11-12 13:00:00,96.9,97.02,96.7,96.74,160070.0,93.6527,93.7687,93.4594,93.4981,160070.0
2020-11-12 13:30:00,96.68,97.2,96.62,97.19,55124.0,93.4401,93.9427,93.3821,93.933,55124.0
2020-11-12 14:00:00,97.16,97.24,96.82,96.86,17410.0,93.904,93.9813,93.5754,93.6141,17410.0
2020-11-12 14:30:00,96.76,96.97,96.45,96.49,108188.0,93.5174,93.7204,93.2178,93.2565,108188.0
2020-11-12 15:00:00,96.46,96.66,96.25,96.5,36412.0,93.2275,93.4208,93.0245,93.2661,36412.0
2020-11-12 15:30:00,96.43,96.78,96.4,96.64,119840.0,93.1985,93.5368,93.1695,93.4015,119840.0
2020-11-13 09:30:00,97.89,98.86,97.89,98.7,85130.0,94.6096,95.5471,94.6096,95.3924,85130.0
2020-11-13 10:00:00,98.69,98.74,98.23,98.52,72958.0,95.3828,95.4311,94.9382,95.2185,72958.0
2020-11-13 10:30:00,98.49,98.49,97.56,97.65,92434.0,95.1895,95.1895,94.2906,94.3776,92434.0
2020-11-13 11:00:00,97.76,98.11,97.76,97.89,125642.0,94.4839,94.8222,94.4839,94.6096,125642.0
2020-11-13 11:30:00,97.89,98.19,97.74,98.15,107674.0,94.6096,94.8995,94.4646,94.8609,107674.0
2020-11-13 12:00:00,98.18,98.23,97.99,97.99,237740.0,94.8898,94.9382,94.7062,94.7062,237740.0
2020-11-13 12:30:00,97.99,98.01,97.8,97.92,72940.0,94.7062,94.7255,94.5226,94.6386,72940.0
2020-11-13 13:00:00,97.92,97.95,97.75,97.75,39950.0,94.6386,94.6676,94.4743,94.4743,39950.0
2020-11-13 13:30:00,97.73,97.77,97.44,97.52,37708.0,94.4549,94.4936,94.1746,94.252,37708.0
2020-11-13 14:00:00,97.48,97.84,97.48,97.77,20876.0,94.2133,94.5612,94.2133,94.4936,20876.0
2020-11-13 14:30:00,97.71,97.92,97.61,97.92,18592.0,94.4356,94.6386,94.3389,94.6386,18592.0
2020-11-13 15:00:00,97.85,97.87,97.71,97.77,24710.0,94.5709,94.5902,94.4356,94.4936,24710.0
2020-11-13 15:30:00,97.78,98.17,97.75,98.12,88290.0,94.5032,94.8802,94.4743,94.8319,88290.0
2020-11-16 09:30:00,99.0,100.04,98.88,99.88,113080.0,95.6824,96.6875,95.5664,96.5329,113080.0
2020-11-16 10:00:00,99.86,100.52,99.8,100.34,171096.0,96.5135,97.1514,96.4556,96.9775,171096.0
2020-11-16 10:30:00,100.41,100.99,100.36,100.99,155896.0,97.0451,97.6057,96.9968,97.6057,155896.0
2020-11-16 11:00:00,100.9,101.15,100.61,100.61,50778.0,97.5187,97.7603,97.2384,97.2384,50778.0
2020-11-16 11:30:00,100.66,100.81,100.55,100.77,41848.0,97.2867,97.4317,97.1804,97.3931,41848.0
2020-11-16 12:00:00,100.78,100.78,100.36,100.54,43972.0,97.4027,97.4027,96.9968,97.1708,43972.0
2020-11-16 12:30:00,100.51,100.65,100.48,100.51,16788.0,97.1418,97.2771,97.1128,97.1418,16788.0
2020-11-16 13:00:00,100.49,100.55,100.17,100.18,13400.0,97.1224,97.1804,96.8132,96.8228,13400.0
2020-11-16 13:30:00,100.2,100.26,99.88,100.08,27900.0,96.8422,96.9001,96.5329,96.7262,27900.0
2020-11-16 14:00:00,100.08,100.28,99.9,100.26,24900.0,96.7262,96.9195,96.5522,96.9001,24900.0
2020-11-16 14:30:00,100.27,100.36,100.17,100.35,77896.0,96.9098,96.9968,96.8132,96.9871,77896.0
2020-11-16 15:00:00,100.37,100.55,100.24,100.48,45334.0,97.0065,97.1804,96.8808,97.1128,45334.0
2020-11-16 15:30:00,100.48,100.86,100.45,100.86,59290.0,97.1128,97.48,97.0838,97.48,59290.0
2020-11-17 09:30:00,100.51,100.51,99.25,99.28,99690.0,97.1418,97.1418,95.924,95.953,99690.0
2020-11-17 10:00:00,99.32,99.81,99.31,99.62,33406.0,95.9916,96.4652,95.982,96.2816,33406.0
2020-11-17 10:30:00,99.68,100.17,99.67,100.16,21046.0,96.3396,96.8132,96.3299,96.8035,21046.0
2020-11-17 11:00:00,100.14,100.17,99.61,99.69,20648.0,96.7842,96.8132,96.2719,96.3492,20648.0
2020-11-17 11:30:00,99.67,100.04,99.67,99.88,18042.0,96.3299,96.6875,96.3299,96.5329,18042.0
2020-11-17 12:00:00,99.89,100.04,99.85,99.91,9300.0,96.5425,96.6875,96.5039,96.5619,9300.0
2020-11-17 12:30:00,99.99,100.0,99.86,99.97,27948.0,96.6392,96.6489,96.5135,96.6199,27948.0
2020-11-17 13:00:00,99.94,100.1,99.92,100.05,20596.0,96.5909,96.7455,96.5715,96.6972,20596.0
2020-11-17 13:30:00,100.09,100.09,99.78,99.98,21366.0,96.7358,96.7358,96.4362,96.6295,21366.0
2020-11-17 14:00:00,99.99,100.16,99.91,100.06,39060.0,96.6392,96.8035,96.5619,96.7068,39060.0
2020-11-17 14:30:00,100.06,100.22,100.05,100.05,27642.0,96.7068,96.8615,96.6972,96.6972,27642.0
2020-11-17 15:00:00,100.03,100.04,99.51,99.64,51618.0,96.6778,96.6875,96.1753,96.3009,51618.0
2020-11-17 15:30:00,99.65,99.79,99.53,99.74,79210.0,96.3106,96.4459,96.1946,96.3976,79210.0
2020-11-18 09:30:00,100.02,100.25,99.46,99.62,45860.0,96.6682,96.8905,96.127,96.2816,45860.0
2020-11-18 10:00:00,99.52,99.88,99.38,99.83,209824.0,96.1849,96.5329,96.0496,96.4846,209824.0
2020-11-18 10:30:00,99.83,99.99,99.71,99.99,27360.0,96.4846,96.6392,96.3686,96.6392,27360.0
2020-11-18 11:00:00,99.99,100.06,99.88,99.95,10100.0,96.6392,96.7068,96.5329,96.6005,10100.0
2020-11-18 11:30:00,99.95,100.33,99.92,100.32,8886.0,96.6005,96.9678,96.5715,96.9581,8886.0
2020-11-18 12:00:00,100.39,100.53,100.36,100.51,14674.0,97.0258,97.1611,96.9968,97.1418,14674.0
2020-11-18 12:30:00,100.52,100.68,100.39,100.39,24672.0,97.1514,97.3061,97.0258,97.0258,24672.0
2020-11-18 13:00:00,100.42,100.42,100.21,100.21,32188.0,97.0548,97.0548,96.8518,96.8518,32188.0
2020-11-18 13:30:00,100.17,100.21,99.66,99.79,132334.0,96.8132,96.8518,96.3202,96.4459,132334.0
2020-11-18 14:00:00,99.78,99.91,99.52,99.58,74798.0,96.4362,96.5619,96.1849,96.2429,74798.0
2020-11-18 14:30:00,99.66,99.99,99.6,99.92,165900.0,96.3202,96.6392,96.2623,96.5715,165900.0
2020-11-18 15:00:00,99.93,100.13,99.76,99.91,109886.0,96.5812,96.7745,96.4169,96.5619,109886.0
2020-11-18 15:30:00,99.91,99.95,99.24,99.24,97926.0,96.5619,96.6005,95.9143,95.9143,97926.0
2020-11-19 09:30:00,98.63,99.33,98.34,99.32,96226.0,95.3248,96.0013,95.0445,95.9916,96226.0
2020-11-19 10:00:00,99.36,99.36,98.86,99.04,74920.0,96.0303,96.0303,95.5471,95.721,74920.0
2020-11-19 10:30:00,99.07,99.44,99.02,99.38,38794.0,95.75,96.1076,95.7017,96.0496,38794.0
2020-11-19 11:00:00,99.36,99.58,99.09,99.48,145862.0,96.0303,96.2429,95.7693,96.1463,145862.0
2020-11-19 11:30:00,99.53,99.75,99.47,99.71,13982.0,96.1946,96.4072,96.1366,96.3686,13982.0
2020-11-19 12:00:00,99.67,99.86,99.55,99.55,30600.0,96.3299,96.5135,96.2139,96.2139,30600.0
2020-11-19 12:30:00,99.58,99.71,99.4,99.52,36068.0,96.2429,96.3686,96.069,96.1849,36068.0
2020-11-19 13:00:00,99.61,99.81,99.49,99.75,51038.0,96.2719,96.4652,96.1559,96.4072,51038.0
2020-11-19 13:30:00,99.77,100.0,99.75,99.97,13200.0,96.4266,96.6489,96.4072,96.6199,13200.0
2020-11-19 14:00:00,100.01,100.01,99.77,99.86,13096.0,96.6585,96.6585,96.4266,96.5135,13096.0
2020-11-19 14:30:00,99.92,100.3,99.89,100.28,19738.0,96.5715,96.9388,96.5425,96.9195,19738.0
2020-11-19 15:00:00,100.27,100.38,100.03,100.36,70212.0,96.9098,97.0161,96.6778,96.9968,70212.0
2020-11-19 15:30:00,100.36,100.58,100.27,100.58,90046.0,96.9968,97.2094,96.9098,97.2094,90046.0
2020-11-20 09:30:00,100.87,100.89,100.45,100.89,46874.0,97.4897,97.509,97.0838,97.509,46874.0
2020-11-20 10:00:00,100.92,101.31,100.92,101.27,52598.0,97.538,97.915,97.538,97.8763,52598.0
2020-11-20 10:30:00,101.24,101.32,101.06,101.14,25134.0,97.8473,97.9246,97.6733,97.7507,25134.0
2020-11-20 11:00:00,101.1,101.21,101.02,101.16,23556.0,97.712,97.8183,97.6347,97.77,23556.0
2020-11-20 11:30:00,101.16,101.2,100.77,100.8,14630.0,97.77,97.8086,97.3931,97.422,14630.0
2020-11-20 12:00:00,100.75,101.03,100.73,101.03,46036.0,97.3737,97.6443,97.3544,97.6443,46036.0
2020-11-20 12:30:00,101.07,101.1,100.99,101.01,6150.0,97.683,97.712,97.6057,97.625,6150.0
2020-11-20 13:00:00,101.0,101.16,100.96,101.07,5196.0,97.6153,97.77,97.5767,97.683,5196.0
2020-11-20 13:30:00,101.04,101.13,100.97,101.04,14800.0,97.654,97.741,97.5863,97.654,14800.0
2020-11-20 14:00:00,101.08,101.11,100.98,101.08,7000.0,97.6927,97.7217,97.596,97.6927,7000.0
2020-11-20 14:30:00,101.08,101.13,100.82,100.86,52834.0,97.6927,97.741,97.4414,97.48,52834.0
2020-11-20 15:00:00,100.88,100.89,100.44,100.44,67502.0,97.4994,97.509,97.0741,97.0741,67502.0
2020-11-20 15:30:00,100.45,100.61,99.88,99.92,140196.0,97.0838,97.2384,96.5329,96.5715,140196.0
2020-11-23 09:30:00,100.75,101.98,100.74,101.7,89472.0,97.3737,98.5625,97.3641,98.2919,89472.0
2020-11-23 10:00:00,101.69,101.72,100.91,100.95,91716.0,98.2822,98.3112,97.5284,97.567,91716.0
2020-11-23 10:30:00,100.89,101.36,100.89,101.32,28088.0,97.509,97.9633,97.509,97.9246,28088.0
2020-11-23 11:00:00,101.28,101.33,100.39,100.66,95400.0,97.886,97.9343,97.0258,97.2867,95400.0
2020-11-23 11:30:00,100.68,100.93,100.54,100.93,36952.0,97.3061,97.5477,97.1708,97.5477,36952.0
2020-11-23 12:00:00,100.85,100.89,100.63,100.88,33626.0,97.4704,97.509,97.2577,97.4994,33626.0
2020-11-23 12:30:00,100.89,101.01,100.88,101.01,28888.0,97.509,97.625,97.4994,97.625,28888.0
2020-11-23 13:00:00,101.05,101.33,101.02,101.28,30768.0,97.6637,97.9343,97.6347,97.886,30768.0
2020-11-23 13:30:00,101.25,101.3,101.08,101.16,45860.0,97.857,97.9053,97.6927,97.77,45860.0
2020-11-23 14:00:00,101.11,101.14,100.85,101.0,20448.0,97.7217,97.7507,97.4704,97.6153,20448.0
2020-11-23 14:30:00,100.97,101.45,100.97,101.38,32280.0,97.5863,98.0503,97.5863,97.9826,32280.0
2020-11-23 15:00:00,101.42,101.69,101.42,101.55,46356.0,98.0213,98.2822,98.0213,98.1469,46356.0
2020-11-23 15:30:00,101.56,101.75,101.41,101.57,57822.0,98.1566,98.3402,98.0116,98.1662,57822.0
2020-11-24 09:30:00,102.24,102.24,100.39,101.04,131626.0,98.8138,98.8138,97.0258,97.654,131626.0
2020-11-24 10:00:00,101.06,101.06,100.61,100.66,91054.0,97.6733,97.6733,97.2384,97.2867,91054.0
2020-11-24 10:30:00,100.63,101.36,100.58,101.33,48248.0,97.2577,97.9633,97.2094,97.9343,48248.0
2020-11-24 11:00:00,101.35,101.6,101.25,101.55,34150.0,97.9536,98.1952,97.857,98.1469,34150.0
2020-11-24 11:30:00,101.49,101.65,101.39,101.41,98544.0,98.0889,98.2436,97.9923,98.0116,98544.0
2020-11-24 12:00:00,101.39,101.55,101.35,101.53,9954.0,97.9923,98.1469,97.9536,98.1276,9954.0
2020-11-24 12:30:00,101.56,101.69,101.39,101.65,16304.0,98.1566,98.2822,97.9923,98.2436,16304.0
2020-11-24 13:00:00,101.72,101.8,101.6,101.66,12608.0,98.3112,98.3885,98.1952,98.2532,12608.0
2020-11-24 13:30:00,101.71,101.96,101.64,101.85,65256.0,98.3015,98.5432,98.2339,98.4369,65256.0
2020-11-24 14:00:00,101.88,101.94,101.7,101.72,15800.0,98.4659,98.5238,98.2919,98.3112,15800.0
2020-11-24 14:30:00,101.73,101.93,101.7,101.86,18400.0,98.3209,98.5142,98.2919,98.4465,18400.0
2020-11-24 15:00:00,101.85,101.98,101.73,101.89,30036.0,98.4369,98.5625,98.3209,98.4755,30036.0
2020-11-24 15:30:00,101.89,101.92,101.58,101.91,64536.0,98.4755,98.5045,98.1759,98.4948,64536.0
2020-11-25 09:30:00,101.85,102.5,101.85,102.08,170620.0,98.4369,99.0651,98.4369,98.6592,170620.0
2020-11-25 10:00:00,102.08,102.08,101.47,101.5,77642.0,98.6592,98.6592,98.0696,98.0986,77642.0
2020-11-25 10:30:00,101.57,101.6,101.42,101.49,23696.0,98.1662,98.1952,98.0213,98.0889,23696.0
2020-11-25 11:00:00,101.6,101.85,101.57,101.6,18942.0,98.1952,98.4369,98.1662,98.1952,18942.0
2020-11-25 11:30:00,101.6,101.74,101.47,101.61,14442.0,98.1952,98.3305,98.0696,98.2049,14442.0
2020-11-25 12:00:00,101.53,101.77,101.53,101.66,11108.0,98.1276,98.3595,98.1276,98.2532,11108.0
2020-11-25 12:30:00,101.69,102.01,101.67,102.01,14482.0,98.2822,98.5915,98.2629,98.5915,14482.0
2020-11-25 13:00:00,102.04,102.12,101.97,102.01,18682.0,98.6205,98.6978,98.5528,98.5915,18682.0
2020-11-25 13:30:00,101.94,102.02,101.83,102.0,24722.0,98.5238,98.6012,98.4175,98.5818,24722.0
2020-11-25 14:00:00,101.93,102.0,101.81,101.94,28492.0,98.5142,98.5818,98.3982,98.5238,28492.0
2020-11-25 14:30:00,101.96,102.07,101.91,102.04,20702.0,98.5432,98.6495,98.4948,98.6205,20702.0
2020-11-25 15:00:00,102.02,102.13,101.91,102.11,36434.0,98.6012,98.7075,98.4948,98.6881,36434.0
2020-11-25 15:30:00,102.11,102.12,101.76,101.81,114558.0,98.6881,98.6978,98.3499,98.3982,114558.0
2020-11-27 09:30:00,102.77,103.7,102.76,103.36,152022.0,99.326,100.2249,99.3164,99.8963,152022.0
2020-11-27 10:00:00,103.37,103.64,103.26,103.56,67900.0,99.9059,100.1669,99.7996,100.0896,67900.0
2020-11-27 10:30:00,103.58,103.78,103.5,103.53,46064.0,100.1089,100.3022,100.0316,100.0606,46064.0
2020-11-27 11:00:00,103.49,103.64,103.45,103.61,64116.0,100.0219,100.1669,99.9832,100.1379,64116.0
2020-11-27 11:30:00,103.61,103.64,103.09,103.29,32340.0,100.1379,100.1669,99.6353,99.8286,32340.0
2020-11-27 12:00:00,103.34,103.44,103.24,103.31,62678.0,99.8769,99.9736,99.7803,99.8479,62678.0
2020-11-27 12:30:00,103.3,103.3,103.13,103.24,280946.0,99.8383,99.8383,99.674,99.7803,280946.0
2020-11-30 09:30:00,103.35,103.75,102.97,103.43,44496.0,99.8866,100.2732,99.5193,99.9639,44496.0
2020-11-30 10:00:00,103.48,103.61,103.0,103.02,67068.0,100.0122,100.1379,99.5483,99.5676,67068.0
2020-11-30 10:30:00,102.95,103.05,102.0,102.57,190124.0,99.5,99.5966,98.5818,99.1327,190124.0
2020-11-30 11:00:00,102.55,102.9,102.53,102.67,126370.0,99.1134,99.4517,99.0941,99.2294,126370.0
2020-11-30 11:30:00,102.7,103.32,102.64,103.18,78782.0,99.2584,99.8576,99.2004,99.7223,78782.0
2020-11-30 12:00:00,103.17,103.48,103.06,103.48,8672.0,99.7126,100.0122,99.6063,100.0122,8672.0
2020-11-30 12:30:00,103.47,103.67,103.4,103.64,85364.0,100.0026,100.1959,99.9349,100.1669,85364.0
2020-11-30 13:00:00,103.63,103.66,103.46,103.5,13000.0,100.1572,100.1862,99.9929,100.0316,13000.0
2020-11-30 13:30:00,103.49,103.7,103.45,103.61,52010.0,100.0219,100.2249,99.9832,100.1379,52010.0
2020-11-30 14:00:00,103.58,103.75,103.49,103.69,44128.0,100.1089,100.2732,100.0219,100.2152,44128.0
2020-11-30 14:30:00,103.7,104.02,103.68,104.02,30562.0,100.2249,100.5341,100.2055,100.5341,30562.0
2020-11-30 15:00:00,104.03,104.1,103.71,103.71,120062.0,100.5438,100.6115,100.2345,100.2345,120062.0
2020-11-30 15:30:00,103.72,104.25,103.66,104.24,143728.0,100.2442,100.7564,100.1862,100.7468,143728.0
2020-12-01 09:30:00,105.32,105.65,104.98,105.57,76142.0,101.7906,102.1095,101.462,102.0322,76142.0
2020-12-01 10:00:00,105.63,106.39,105.63,106.17,106534.0,102.0902,102.8247,102.0902,102.6121,106534.0
2020-12-01 10:30:00,106.17,106.27,105.42,105.92,79286.0,102.6121,102.7087,101.8872,102.3705,79286.0
2020-12-01 11:00:00,105.95,106.81,105.95,106.74,50740.0,102.3995,103.2306,102.3995,103.163,50740.0
2020-12-01 11:30:00,106.81,107.0,106.67,106.77,42866.0,103.2306,103.4143,103.0953,103.192,42866.0
2020-12-01 12:00:00,106.72,106.85,106.63,106.76,17154.0,103.1437,103.2693,103.0567,103.1823,17154.0
2020-12-01 12:30:00,106.78,106.83,106.49,106.57,19736.0,103.2016,103.25,102.9214,102.9987,19736.0
2020-12-01 13:00:00,106.56,106.64,106.43,106.64,38206.0,102.989,103.0663,102.8634,103.0663,38206.0
2020-12-01 13:30:00,106.64,106.86,106.56,106.73,12936.0,103.0663,103.279,102.989,103.1533,12936.0
2020-12-01 14:00:00,106.66,106.83,106.63,106.65,24864.0,103.0857,103.25,103.0567,103.076,24864.0
2020-12-01 14:30:00,106.59,106.8,106.55,106.58,36936.0,103.018,103.221,102.9794,103.0083,36936.0
2020-12-01 15:00:00,106.6,106.61,106.24,106.5,78882.0,103.0277,103.0373,102.6797,102.931,78882.0
2020-12-01 15:30:00,106.48,106.48,106.14,106.25,89910.0,102.9117,102.9117,102.5831,102.6894,89910.0
2020-12-02 09:30:00,106.02,106.35,105.71,106.33,45098.0,102.4671,102.7861,102.1675,102.7667,45098.0
2020-12-02 10:00:00,106.33,106.55,106.11,106.39,66208.0,102.7667,102.9794,102.5541,102.8247,66208.0
2020-12-02 10:30:00,106.39,106.82,106.36,106.79,67434.0,102.8247,103.2403,102.7957,103.2113,67434.0
2020-12-02 11:00:00,106.79,106.97,106.66,106.74,87300.0,103.2113,103.3853,103.0857,103.163,87300.0
2020-12-02 11:30:00,106.74,106.79,106.57,106.67,41742.0,103.163,103.2113,102.9987,103.0953,41742.0
2020-12-02 12:00:00,106.61,106.84,106.58,106.8,14600.0,103.0373,103.2596,103.0083,103.221,14600.0
2020-12-02 12:30:00,106.8,106.92,106.58,106.58,25900.0,103.221,103.337,103.0083,103.0083,25900.0
2020-12-02 13:00:00,106.57,106.73,106.42,106.42,78860.0,102.9987,103.1533,102.8537,102.8537,78860.0
2020-12-02 13:30:00,106.46,106.5,106.3,106.35,37224.0,102.8924,102.931,102.7377,102.7861,37224.0
2020-12-02 14:00:00,106.36,106.58,106.31,106.56,32534.0,102.7957,103.0083,102.7474,102.989,32534.0
2020-12-02 14:30:00,106.54,106.8,106.46,106.8,151610.0,102.9697,103.221,102.8924,103.221,151610.0
2020-12-02 15:00:00,106.82,106.86,106.48,106.5,61100.0,103.2403,103.279,102.9117,102.931,61100.0
2020-12-02 15:30:00,106.5,106.73,106.48,106.58,104544.0,102.931,103.1533,102.9117,103.0083,104544.0
2020-12-03 09:30:00,107.23,107.36,106.97,107.26,54764.0,103.6366,103.7622,103.3853,103.6656,54764.0
2020-12-03 10:00:00,107.27,107.82,107.26,107.6,131912.0,103.6752,104.2068,103.6656,103.9942,131912.0
2020-12-03 10:30:00,107.6,107.79,107.16,107.25,51624.0,103.9942,104.1778,103.5689,103.6559,51624.0
2020-12-03 11:00:00,107.24,107.33,107.0,107.26,39882.0,103.6462,103.7332,103.4143,103.6656,39882.0
2020-12-03 11:30:00,107.26,107.43,107.19,107.42,28544.0,103.6656,103.8299,103.5979,103.8202,28544.0
2020-12-03 12:00:00,107.42,107.58,107.31,107.38,36546.0,103.8202,103.9748,103.7139,103.7815,36546.0
2020-12-03 12:30:00,107.38,107.45,107.14,107.36,31000.0,103.7815,103.8492,103.5496,103.7622,31000.0
2020-12-03 13:00:00,107.3,107.33,107.11,107.33,16114.0,103.7042,103.7332,103.5206,103.7332,16114.0
2020-12-03 13:30:00,107.31,107.33,106.92,106.93,26892.0,103.7139,103.7332,103.337,103.3466,26892.0
2020-12-03 14:00:00,106.94,107.08,106.83,106.87,14654.0,103.3563,103.4916,103.25,103.2886,14654.0
2020-12-03 14:30:00,106.89,107.04,106.89,107.01,16262.0,103.308,103.4529,103.308,103.4239,16262.0
2020-12-03 15:00:00,107.03,107.13,106.9,106.99,35164.0,103.4433,103.5399,103.3176,103.4046,35164.0
2020-12-03 15:30:00,106.98,107.02,106.46,106.49,157210.0,103.3949,103.4336,102.8924,102.9214,157210.0
2020-12-04 09:30:00,107.17,107.78,107.04,107.74,106840.0,103.5786,104.1681,103.4529,104.1295,106840.0
2020-12-04 10:00:00,107.77,108.17,107.67,107.86,32898.0,104.1585,104.5451,104.0618,104.2455,32898.0
2020-12-04 10:30:00,107.91,108.46,107.91,108.41,55944.0,104.2938,104.8253,104.2938,104.777,55944.0
2020-12-04 11:00:00,108.4,108.83,108.4,108.83,22308.0,104.7674,105.1829,104.7674,105.1829,22308.0
2020-12-04 11:30:00,108.87,109.11,108.8,109.02,57094.0,105.2216,105.4536,105.154,105.3666,57094.0
2020-12-04 12:00:00,109.06,109.21,108.92,109.08,27808.0,105.4052,105.5502,105.2699,105.4246,27808.0
2020-12-04 12:30:00,109.06,109.39,109.04,109.39,98608.0,105.4052,105.7242,105.3859,105.7242,98608.0
2020-12-04 13:00:00,109.39,109.47,109.22,109.42,143478.0,105.7242,105.8015,105.5599,105.7532,143478.0
2020-12-04 13:30:00,109.46,109.53,109.3,109.35,20488.0,105.7918,105.8595,105.6372,105.6855,20488.0
2020-12-04 14:00:00,109.35,109.39,109.19,109.25,48600.0,105.6855,105.7242,105.5309,105.5889,48600.0
2020-12-04 14:30:00,109.26,109.5,109.24,109.38,73954.0,105.5985,105.8305,105.5792,105.7145,73954.0
2020-12-04 15:00:00,109.41,109.52,109.36,109.46,38350.0,105.7435,105.8498,105.6952,105.7918,38350.0
2020-12-04 15:30:00,109.49,109.67,109.31,109.67,85548.0,105.8208,105.9948,105.6469,105.9948,85548.0
2020-12-07 09:30:00,110.25,110.25,109.39,109.72,54784.0,106.5554,106.5554,105.7242,106.0431,54784.0
2020-12-07 10:00:00,109.74,110.22,109.64,109.82,67018.0,106.0625,106.5264,105.9658,106.1398,67018.0
2020-12-07 10:30:00,109.85,109.99,109.76,109.86,34786.0,106.1688,106.3041,106.0818,106.1784,34786.0
2020-12-07 11:00:00,109.92,110.3,109.92,110.17,20200.0,106.2364,106.6037,106.2364,106.478,20200.0
2020-12-07 11:30:00,110.17,110.32,110.0,110.32,25380.0,106.478,106.623,106.3137,106.623,25380.0
2020-12-07 12:00:00,110.29,110.33,110.02,110.33,21598.0,106.594,106.6327,106.3331,106.6327,21598.0
2020-12-07 12:30:00,110.31,110.31,110.15,110.16,12232.0,106.6134,106.6134,106.4587,106.4684,12232.0
2020-12-07 13:00:00,110.17,110.18,109.91,110.18,25912.0,106.478,106.4877,106.2268,106.4877,25912.0
2020-12-07 13:30:00,110.17,110.3,110.02,110.3,26012.0,106.478,106.6037,106.3331,106.6037,26012.0
2020-12-07 14:00:00,110.26,110.26,110.1,110.1,24142.0,106.565,106.565,106.4104,106.4104,24142.0
2020-12-07 14:30:00,110.09,110.14,110.01,110.03,20212.0,106.4007,106.449,106.3234,106.3427,20212.0
2020-12-07 15:00:00,110.04,110.14,109.96,110.11,26428.0,106.3524,106.449,106.2751,106.4201,26428.0
2020-12-07 15:30:00,110.13,110.42,109.96,110.42,53692.0,106.4394,106.7197,106.2751,106.7197,53692.0
2020-12-08 09:30:00,110.26,110.47,110.0,110.11,133130.0,106.565,106.768,106.3137,106.4201,133130.0
2020-12-08 10:00:00,110.23,110.34,109.6,109.73,40184.0,106.536,106.6423,105.9271,106.0528,40184.0
2020-12-08 10:30:00,109.78,110.16,109.78,110.16,22446.0,106.1011,106.4684,106.1011,106.4684,22446.0
2020-12-08 11:00:00,110.11,110.15,109.83,110.01,37272.0,106.4201,106.4587,106.1494,106.3234,37272.0
2020-12-08 11:30:00,110.02,110.15,109.95,110.14,17600.0,106.3331,106.4587,106.2654,106.449,17600.0
2020-12-08 12:00:00,110.14,110.21,110.02,110.13,14400.0,106.449,106.5167,106.3331,106.4394,14400.0
2020-12-08 12:30:00,110.14,110.29,110.1,110.17,18028.0,106.449,106.594,106.4104,106.478,18028.0
2020-12-08 13:00:00,110.2,110.32,110.14,110.24,27832.0,106.507,106.623,106.449,106.5457,27832.0
2020-12-08 13:30:00,110.23,110.72,110.22,110.71,30760.0,106.536,107.0096,106.5264,106.9999,30760.0
2020-12-08 14:00:00,110.69,110.89,110.64,110.89,40314.0,106.9806,107.1739,106.9323,107.1739,40314.0
2020-12-08 14:30:00,110.83,110.83,110.62,110.72,24574.0,107.1159,107.1159,106.913,107.0096,24574.0
2020-12-08 15:00:00,110.74,110.74,110.51,110.57,22586.0,107.0289,107.0289,106.8066,106.8646,22586.0
2020-12-08 15:30:00,110.49,110.6,110.41,110.48,48636.0,106.7873,106.8936,106.71,106.7777,48636.0
2020-12-09 09:30:00,109.76,110.31,109.25,110.31,43658.0,106.0818,106.6134,105.5889,106.6134,43658.0
2020-12-09 10:00:00,110.26,110.27,109.51,109.95,106076.0,106.565,106.5747,105.8402,106.2654,106076.0
2020-12-09 10:30:00,109.88,109.99,109.52,109.99,17782.0,106.1978,106.3041,105.8498,106.3041,17782.0
2020-12-09 11:00:00,109.84,109.97,109.67,109.86,14564.0,106.1591,106.2847,105.9948,106.1784,14564.0
2020-12-09 11:30:00,109.67,109.67,109.25,109.46,25284.0,105.9948,105.9948,105.5889,105.7918,25284.0
2020-12-09 12:00:00,109.48,109.48,108.64,108.84,28082.0,105.8112,105.8112,104.9993,105.1926,28082.0
2020-12-09 12:30:00,108.74,108.76,107.66,108.11,77822.0,105.096,105.1153,104.0522,104.4871,77822.0
2020-12-09 13:00:00,108.05,108.22,107.57,107.6,77554.0,104.4291,104.5934,103.9652,103.9942,77554.0
2020-12-09 13:30:00,107.61,107.62,106.7,106.71,60136.0,104.0038,104.0135,103.1243,103.134,60136.0
2020-12-09 14:00:00,106.73,107.55,106.72,107.55,68444.0,103.1533,103.9458,103.1437,103.9458,68444.0
2020-12-09 14:30:00,107.56,107.56,107.05,107.33,35082.0,103.9555,103.9555,103.4626,103.7332,35082.0
2020-12-09 15:00:00,107.28,107.4,106.41,106.41,42088.0,103.6849,103.8009,102.844,102.844,42088.0
2020-12-09 15:30:00,106.38,107.09,106.35,107.07,176424.0,102.8151,103.5013,102.7861,103.4819,176424.0
2020-12-10 09:30:00,106.1,107.29,105.74,107.16,92970.0,102.5444,103.6946,102.1965,103.5689,92970.0
2020-12-10 10:00:00,107.19,107.69,106.89,107.55,66422.0,103.5979,104.0812,103.308,103.9458,66422.0
2020-12-10 10:30:00,107.58,107.75,107.36,107.75,158036.0,103.9748,104.1391,103.7622,104.1391,158036.0
2020-12-10 11:00:00,107.7,107.83,107.47,107.76,24978.0,104.0908,104.2165,103.8685,104.1488,24978.0
2020-12-10 11:30:00,107.77,107.81,107.13,107.2,29878.0,104.1585,104.1971,103.5399,103.6076,29878.0
2020-12-10 12:00:00,107.24,107.49,107.22,107.26,31630.0,103.6462,103.8879,103.6269,103.6656,31630.0
2020-12-10 12:30:00,107.33,107.45,106.99,107.02,48302.0,103.7332,103.8492,103.4046,103.4336,48302.0
2020-12-10 13:00:00,107.02,107.42,107.02,107.36,31478.0,103.4336,103.8202,103.4336,103.7622,31478.0
2020-12-10 13:30:00,107.38,107.38,107.21,107.32,18394.0,103.7815,103.7815,103.6172,103.7236,18394.0
2020-12-10 14:00:00,107.37,107.37,107.09,107.24,17306.0,103.7719,103.7719,103.5013,103.6462,17306.0
2020-12-10 14:30:00,107.27,107.31,107.07,107.12,9862.0,103.6752,103.7139,103.4819,103.5303,9862.0
2020-12-10 15:00:00,107.16,107.23,107.02,107.17,35326.0,103.5689,103.6366,103.4336,103.5786,35326.0
2020-12-10 15:30:00,107.19,107.53,107.11,107.14,58318.0,103.5979,103.9265,103.5206,103.5496,58318.0
2020-12-11 09:30:00,106.35,106.42,105.77,106.35,50536.0,102.7861,102.8537,102.2255,102.7861,50536.0
2020-12-11 10:00:00,106.41,107.08,106.39,106.75,47670.0,102.844,103.4916,102.8247,103.1727,47670.0
2020-12-11 10:30:00,106.58,106.58,105.84,105.97,75588.0,103.0083,103.0083,102.2931,102.4188,75588.0
2020-12-11 11:00:00,106.11,106.19,105.61,105.64,31872.0,102.5541,102.6314,102.0709,102.0998,31872.0
2020-12-11 11:30:00,105.61,105.79,105.35,105.53,42484.0,102.0709,102.2448,101.8196,101.9935,42484.0
2020-12-11 12:00:00,105.56,105.69,105.21,105.42,40640.0,102.0225,102.1482,101.6843,101.8872,40640.0
2020-12-11 12:30:00,105.41,105.61,105.24,105.61,16796.0,101.8776,102.0709,101.7133,102.0709,16796.0
2020-12-11 13:00:00,105.63,105.92,105.57,105.61,25768.0,102.0902,102.3705,102.0322,102.0709,25768.0
2020-12-11 13:30:00,105.81,106.19,105.81,106.05,14200.0,102.2642,102.6314,102.2642,102.4961,14200.0
2020-12-11 14:00:00,106.06,106.18,105.91,105.92,14320.0,102.5058,102.6218,102.3608,102.3705,14320.0
2020-12-11 14:30:00,106.01,106.27,106.01,106.08,14274.0,102.4575,102.7087,102.4575,102.5251,14274.0
2020-12-11 15:00:00,106.09,106.33,105.98,106.16,48116.0,102.5348,102.7667,102.4285,102.6024,48116.0
2020-12-11 15:30:00,106.16,106.33,106.04,106.25,54806.0,102.6024,102.7667,102.4864,102.6894,54806.0
2020-12-14 09:30:00,106.89,107.77,106.89,107.64,116036.0,103.308,104.1585,103.308,104.0328,116036.0
2020-12-14 10:00:00,107.69,107.86,107.42,107.61,89216.0,104.0812,104.2455,103.8202,104.0038,89216.0
2020-12-14 10:30:00,107.58,107.69,107.18,107.18,13208.0,103.9748,104.0812,103.5882,103.5882,13208.0
2020-12-14 11:00:00,107.19,107.67,107.14,107.36,63172.0,103.5979,104.0618,103.5496,103.7622,63172.0
2020-12-14 11:30:00,107.38,107.44,107.23,107.35,82972.0,103.7815,103.8395,103.6366,103.7525,82972.0
2020-12-14 12:00:00,107.3,107.38,107.2,107.33,37634.0,103.7042,103.7815,103.6076,103.7332,37634.0
2020-12-14 12:30:00,107.24,107.42,107.24,107.25,19274.0,103.6462,103.8202,103.6462,103.6559,19274.0
2020-12-14 13:00:00,107.33,107.51,107.0,107.27,39600.0,103.7332,103.9072,103.4143,103.6752,39600.0
2020-12-14 13:30:00,107.31,107.75,107.31,107.69,17864.0,103.7139,104.1391,103.7139,104.0812,17864.0
2020-12-14 14:00:00,107.71,107.83,107.67,107.78,27756.0,104.1005,104.2165,104.0618,104.1681,27756.0
2020-12-14 14:30:00,107.72,107.91,107.45,107.88,31146.0,104.1101,104.2938,103.8492,104.2648,31146.0
2020-12-14 15:00:00,107.88,107.97,107.75,107.89,16200.0,104.2648,104.3518,104.1391,104.2744,16200.0
2020-12-14 15:30:00,107.83,107.85,107.33,107.44,68704.0,104.2165,104.2358,103.7332,103.8395,68704.0
2020-12-15 09:30:00,108.7,109.31,108.69,109.02,100460.0,105.0573,105.6469,105.0476,105.3666,100460.0
2020-12-15 10:00:00,108.98,109.27,108.91,108.97,57922.0,105.3279,105.6082,105.2603,105.3183,57922.0
2020-12-15 10:30:00,109.04,109.18,108.72,109.07,40984.0,105.3859,105.5212,105.0766,105.4149,40984.0
2020-12-15 11:00:00,109.04,109.05,108.36,108.42,49432.0,105.3859,105.3956,104.7287,104.7867,49432.0
2020-12-15 11:30:00,108.49,108.72,108.21,108.39,29518.0,104.8543,105.0766,104.5837,104.7577,29518.0
2020-12-15 12:00:00,108.45,108.75,108.45,108.74,38834.0,104.8157,105.1056,104.8157,105.096,38834.0
2020-12-15 12:30:00,108.77,108.82,108.62,108.78,63020.0,105.125,105.1733,104.98,105.1346,63020.0
2020-12-15 13:00:00,108.77,108.82,108.6,108.6,46122.0,105.125,105.1733,104.9607,104.9607,46122.0
2020-12-15 13:30:00,108.58,108.81,108.55,108.72,36354.0,104.9413,105.1636,104.9123,105.0766,36354.0
2020-12-15 14:00:00,108.69,108.87,108.52,108.76,54282.0,105.0476,105.2216,104.8833,105.1153,54282.0
2020-12-15 14:30:00,108.8,108.94,108.76,108.92,45988.0,105.154,105.2893,105.1153,105.2699,45988.0
2020-12-15 15:00:00,108.93,109.03,108.8,108.8,56574.0,105.2796,105.3762,105.154,105.154,56574.0
2020-12-15 15:30:00,108.72,108.94,108.7,108.94,55216.0,105.0766,105.2893,105.0573,105.2893,55216.0
2020-12-16 09:30:00,109.46,109.46,108.33,108.48,51136.0,105.7918,105.7918,104.6997,104.8447,51136.0
2020-12-16 10:00:00,108.45,108.54,108.13,108.42,39802.0,104.8157,104.9027,104.5064,104.7867,39802.0
2020-12-16 10:30:00,108.46,108.82,108.45,108.7,10800.0,104.8253,105.1733,104.8157,105.0573,10800.0
2020-12-16 11:00:00,108.69,108.85,108.62,108.85,32562.0,105.0476,105.2023,104.98,105.2023,32562.0
2020-12-16 11:30:00,108.91,108.96,108.86,108.91,6402.0,105.2603,105.3086,105.2119,105.2603,6402.0
2020-12-16 12:00:00,108.83,108.86,108.67,108.71,6600.0,105.1829,105.2119,105.0283,105.067,6600.0
2020-12-16 12:30:00,108.73,108.74,108.58,108.74,10000.0,105.0863,105.096,104.9413,105.096,10000.0
2020-12-16 13:00:00,108.69,108.69,108.49,108.55,5000.0,105.0476,105.0476,104.8543,104.9123,5000.0
2020-12-16 13:30:00,108.56,108.67,108.56,108.66,8600.0,104.922,105.0283,104.922,105.0186,8600.0
2020-12-16 14:00:00,108.61,108.74,108.38,108.53,30440.0,104.9703,105.096,104.748,104.893,30440.0
2020-12-16 14:30:00,108.55,109.04,108.55,109.0,21308.0,104.9123,105.3859,104.9123,105.3473,21308.0
2020-12-16 15:00:00,108.95,109.17,108.92,109.13,38840.0,105.2989,105.5116,105.2699,105.4729,38840.0
2020-12-16 15:30:00,109.09,109.24,108.99,109.01,27374.0,105.4342,105.5792,105.3376,105.3569,27374.0
2020-12-17 09:30:00,109.66,109.7,108.98,109.01,51904.0,105.9851,106.0238,105.3279,105.3569,51904.0
2020-12-17 10:00:00,109.05,109.17,108.73,109.06,22000.0,105.3956,105.5116,105.0863,105.4052,22000.0
2020-12-17 10:30:00,109.1,109.13,108.75,108.75,11338.0,105.4439,105.4729,105.1056,105.1056,11338.0
2020-12-17 11:00:00,108.78,109.07,108.78,108.97,7264.0,105.1346,105.4149,105.1346,105.3183,7264.0
2020-12-17 11:30:00,108.99,109.0,108.54,108.76,27056.0,105.3376,105.3473,104.9027,105.1153,27056.0
2020-12-17 12:00:00,108.82,108.91,108.61,108.81,6200.0,105.1733,105.2603,104.9703,105.1636,6200.0
2020-12-17 12:30:00,108.76,109.05,108.76,108.98,7268.0,105.1153,105.3956,105.1153,105.3279,7268.0
2020-12-17 13:00:00,108.97,109.08,108.86,108.89,9800.0,105.3183,105.4246,105.2119,105.2409,9800.0
2020-12-17 13:30:00,108.89,108.96,108.83,108.96,12318.0,105.2409,105.3086,105.1829,105.3086,12318.0
2020-12-17 14:00:00,108.92,109.02,108.87,108.91,15420.0,105.2699,105.3666,105.2216,105.2603,15420.0
2020-12-17 14:30:00,108.92,108.95,108.75,108.78,14788.0,105.2699,105.2989,105.1056,105.1346,14788.0
2020-12-17 15:00:00,108.77,108.77,108.64,108.72,19182.0,105.125,105.125,104.9993,105.0766,19182.0
2020-12-17 15:30:00,108.65,108.92,108.58,108.92,40500.0,105.009,105.2699,104.9413,105.2699,40500.0
2020-12-18 09:30:00,109.1,109.19,108.57,108.69,28196.0,105.4439,105.5309,104.9317,105.0476,28196.0
2020-12-18 10:00:00,108.64,109.13,108.5,109.02,56262.0,104.9993,105.4729,104.864,105.3666,56262.0
2020-12-18 10:30:00,108.99,109.06,108.78,109.01,42556.0,105.3376,105.4052,105.1346,105.3569,42556.0
2020-12-18 11:00:00,109.03,109.13,108.67,108.87,30338.0,105.3762,105.4729,105.0283,105.2216,30338.0
2020-12-18 11:30:00,108.85,108.98,108.75,108.86,18388.0,105.2023,105.3279,105.1056,105.2119,18388.0
2020-12-18 12:00:00,108.86,109.18,108.76,109.14,37998.0,105.2119,105.5212,105.1153,105.4826,37998.0
2020-12-18 12:30:00,109.14,109.26,109.0,109.08,36390.0,105.4826,105.5985,105.3473,105.4246,36390.0
2020-12-18 13:00:00,109.11,109.23,109.02,109.13,9576.0,105.4536,105.5695,105.3666,105.4729,9576.0
2020-12-18 13:30:00,109.12,109.19,109.04,109.17,44894.0,105.4632,105.5309,105.3859,105.5116,44894.0
2020-12-18 14:00:00,109.16,109.19,109.04,109.08,21746.0,105.5019,105.5309,105.3859,105.4246,21746.0
2020-12-18 14:30:00,109.1,109.17,108.72,108.81,39524.0,105.4439,105.5116,105.0766,105.1636,39524.0
2020-12-18 15:00:00,108.83,108.85,108.24,108.37,77264.0,105.1829,105.2023,104.6127,104.7384,77264.0
2020-12-18 15:30:00,108.22,108.78,107.91,108.7,83980.0,104.5934,105.1346,104.2938,105.0573,83980.0
2020-12-21 09:30:00,106.13,106.79,106.02,106.35,80354.0,103.2915,103.9339,103.1845,103.5057,80354.0
2020-12-21 10:00:00,106.31,106.44,105.45,105.83,81144.0,103.4667,103.5933,102.6297,102.9996,81144.0
2020-12-21 10:30:00,105.8,105.91,105.4,105.81,36312.0,102.9704,103.0774,102.5811,102.9801,36312.0
2020-12-21 11:00:00,105.77,106.13,105.74,106.13,27172.0,102.9412,103.2915,102.912,103.2915,27172.0
2020-12-21 11:30:00,106.12,106.6,106.12,106.46,43844.0,103.2818,103.749,103.2818,103.6127,43844.0
2020-12-21 12:00:00,106.44,106.61,106.35,106.48,22602.0,103.5933,103.7587,103.5057,103.6322,22602.0
2020-12-21 12:30:00,106.64,106.86,106.61,106.71,28584.0,103.7879,104.002,103.7587,103.856,28584.0
2020-12-21 13:00:00,106.76,106.95,106.66,106.89,19724.0,103.9047,104.0896,103.8074,104.0312,19724.0
2020-12-21 13:30:00,106.89,107.27,106.89,107.18,13514.0,104.0312,104.4011,104.0312,104.3135,13514.0
2020-12-21 14:00:00,107.17,107.17,107.02,107.14,12330.0,104.3037,104.3037,104.1577,104.2745,12330.0
2020-12-21 14:30:00,107.14,107.25,107.06,107.14,14422.0,104.2745,104.3816,104.1967,104.2745,14422.0
2020-12-21 15:00:00,107.2,107.2,106.91,107.04,17712.0,104.3329,104.3329,104.0507,104.1772,17712.0
2020-12-21 15:30:00,106.95,107.25,106.76,107.25,46246.0,104.0896,104.3816,103.9047,104.3816,46246.0
2020-12-22 09:30:00,107.46,107.46,107.01,107.19,24200.0,104.586,104.586,104.148,104.3232,24200.0
2020-12-22 10:00:00,107.14,107.39,106.86,107.06,33622.0,104.2745,104.5178,104.002,104.1967,33622.0
2020-12-22 10:30:00,107.08,107.2,106.74,106.92,31658.0,104.2161,104.3329,103.8852,104.0604,31658.0
2020-12-22 11:00:00,106.89,107.2,106.74,106.95,23222.0,104.0312,104.3329,103.8852,104.0896,23222.0
2020-12-22 11:30:00,106.94,106.94,106.18,106.47,87598.0,104.0799,104.0799,103.3402,103.6224,87598.0
2020-12-22 12:00:00,106.55,106.64,106.33,106.55,11566.0,103.7003,103.7879,103.4862,103.7003,11566.0
2020-12-22 12:30:00,106.57,106.79,106.57,106.77,24798.0,103.7198,103.9339,103.7198,103.9144,24798.0
2020-12-22 13:00:00,106.8,107.03,106.73,107.01,25116.0,103.9436,104.1675,103.8755,104.148,25116.0
2020-12-22 13:30:00,107.02,107.13,106.98,107.01,21058.0,104.1577,104.2648,104.1188,104.148,21058.0
2020-12-22 14:00:00,107.06,107.11,107.01,107.06,12264.0,104.1967,104.2453,104.148,104.1967,12264.0
2020-12-22 14:30:00,107.04,107.07,106.88,107.0,32036.0,104.1772,104.2064,104.0215,104.1383,32036.0
2020-12-22 15:00:00,107.04,107.17,106.91,106.97,22330.0,104.1772,104.3037,104.0507,104.1091,22330.0
2020-12-22 15:30:00,106.95,107.11,106.87,107.11,43462.0,104.0896,104.2453,104.0118,104.2453,43462.0
2020-12-23 09:30:00,107.5,107.5,106.77,107.12,24366.0,104.6249,104.6249,103.9144,104.2551,24366.0
2020-12-23 10:00:00,107.12,107.31,106.77,106.89,19388.0,104.2551,104.44,103.9144,104.0312,19388.0
2020-12-23 10:30:00,106.82,107.07,106.82,107.04,9882.0,103.9631,104.2064,103.9631,104.1772,9882.0
2020-12-23 11:00:00,107.04,107.17,106.93,106.93,8192.0,104.1772,104.3037,104.0701,104.0701,8192.0
2020-12-23 11:30:00,106.98,107.14,106.98,107.09,2900.0,104.1188,104.2745,104.1188,104.2259,2900.0
2020-12-23 12:00:00,107.13,107.13,106.96,106.96,10572.0,104.2648,104.2648,104.0993,104.0993,10572.0
2020-12-23 12:30:00,107.09,107.14,107.04,107.04,1400.0,104.2259,104.2745,104.1772,104.1772,1400.0
2020-12-23 13:00:00,107.02,107.19,107.02,107.19,2400.0,104.1577,104.3232,104.1577,104.3232,2400.0
2020-12-23 13:30:00,107.16,107.28,107.16,107.22,3794.0,104.294,104.4108,104.294,104.3524,3794.0
2020-12-23 14:00:00,107.21,107.22,107.17,107.17,1200.0,104.3427,104.3524,104.3037,104.3037,1200.0
2020-12-23 14:30:00,107.24,107.24,107.0,107.02,2600.0,104.3719,104.3719,104.1383,104.1577,2600.0
2020-12-23 15:00:00,107.0,107.0,106.81,106.83,161218.0,104.1383,104.1383,103.9534,103.9728,161218.0
2020-12-23 15:30:00,106.87,106.9,106.25,106.27,57448.0,104.0118,104.0409,103.4083,103.4278,57448.0
2020-12-24 09:30:00,106.77,107.32,106.61,107.2,22428.0,103.9144,104.4497,103.7587,104.3329,22428.0
2020-12-24 10:00:00,107.14,107.17,106.88,107.04,11758.0,104.2745,104.3037,104.0215,104.1772,11758.0
2020-12-24 10:30:00,107.07,107.26,106.99,106.99,18506.0,104.2064,104.3913,104.1285,104.1285,18506.0
2020-12-24 11:00:00,106.92,107.13,106.73,106.77,11640.0,104.0604,104.2648,103.8755,103.9144,11640.0
2020-12-24 11:30:00,106.74,107.02,106.72,107.0,10292.0,103.8852,104.1577,103.8658,104.1383,10292.0
2020-12-24 12:00:00,106.86,107.07,106.82,107.07,4600.0,104.002,104.2064,103.9631,104.2064,4600.0
2020-12-24 12:30:00,107.07,107.46,107.02,107.46,44000.0,104.2064,104.586,104.1577,104.586,44000.0
2020-12-28 09:30:00,108.73,108.74,108.24,108.53,31424.0,105.822,105.8317,105.3451,105.6274,31424.0
2020-12-28 10:00:00,108.6,108.6,107.5,107.58,51208.0,105.6955,105.6955,104.6249,104.7028,51208.0
2020-12-28 10:30:00,107.69,108.02,107.64,108.02,17666.0,104.8098,105.131,104.7612,105.131,17666.0
2020-12-28 11:00:00,108.02,108.05,107.91,107.99,6084.0,105.131,105.1602,105.0239,105.1018,6084.0
2020-12-28 11:30:00,107.98,108.01,107.49,107.52,30436.0,105.0921,105.1213,104.6152,104.6444,30436.0
2020-12-28 12:00:00,107.49,107.52,107.39,107.44,3092.0,104.6152,104.6444,104.5178,104.5665,3092.0
2020-12-28 12:30:00,107.45,107.66,107.36,107.37,4200.0,104.5762,104.7806,104.4886,104.4984,4200.0
2020-12-28 13:00:00,107.39,107.42,107.33,107.41,5728.0,104.5178,104.547,104.4594,104.5373,5728.0
2020-12-28 13:30:00,107.47,107.47,107.28,107.28,6494.0,104.5957,104.5957,104.4108,104.4108,6494.0
2020-12-28 14:00:00,107.27,107.3,107.19,107.24,8960.0,104.4011,104.4303,104.3232,104.3719,8960.0
2020-12-28 14:30:00,107.23,107.38,107.22,107.38,11586.0,104.3621,104.5081,104.3524,104.5081,11586.0
2020-12-28 15:00:00,107.36,107.45,107.23,107.3,11634.0,104.4886,104.5762,104.3621,104.4303,11634.0
2020-12-28 15:30:00,107.31,107.36,107.13,107.26,21728.0,104.44,104.4886,104.2648,104.3913,21728.0
2020-12-29 09:30:00,107.73,107.75,107.03,107.07,45992.0,104.8488,104.8682,104.1675,104.2064,45992.0
2020-12-29 10:00:00,107.05,107.17,106.3,106.6,61656.0,104.1869,104.3037,103.457,103.749,61656.0
2020-12-29 10:30:00,106.58,107.0,106.49,106.92,26570.0,103.7295,104.1383,103.6419,104.0604,26570.0
2020-12-29 11:00:00,106.9,107.04,106.63,106.76,23192.0,104.0409,104.1772,103.7782,103.9047,23192.0
2020-12-29 11:30:00,106.81,106.81,106.32,106.39,30892.0,103.9534,103.9534,103.4765,103.5446,30892.0
2020-12-29 12:00:00,106.38,106.58,105.99,106.55,40712.0,103.5349,103.7295,103.1553,103.7003,40712.0
2020-12-29 12:30:00,106.5,106.84,106.29,106.65,67038.0,103.6516,103.9826,103.4473,103.7976,67038.0
2020-12-29 13:00:00,106.61,106.74,106.57,106.72,38242.0,103.7587,103.8852,103.7198,103.8658,38242.0
2020-12-29 13:30:00,106.71,106.83,106.59,106.81,31580.0,103.856,103.9728,103.7392,103.9534,31580.0
2020-12-29 14:00:00,106.82,106.82,106.45,106.56,26942.0,103.9631,103.9631,103.603,103.71,26942.0
2020-12-29 14:30:00,106.52,106.74,106.47,106.72,51392.0,103.6711,103.8852,103.6224,103.8658,51392.0
2020-12-29 15:00:00,106.76,107.08,106.72,107.06,40262.0,103.9047,104.2161,103.8658,104.1967,40262.0
2020-12-29 15:30:00,107.05,107.1,106.83,106.86,107290.0,104.1869,104.2356,103.9728,104.002,107290.0
2020-12-30 09:30:00,107.78,108.68,107.77,108.68,44616.0,104.8974,105.7733,104.8877,105.7733,44616.0
2020-12-30 10:00:00,108.68,108.89,108.39,108.87,43508.0,105.7733,105.9777,105.4911,105.9583,43508.0
2020-12-30 10:30:00,108.78,108.78,108.3,108.7,15068.0,105.8707,105.8707,105.4035,105.7928,15068.0
2020-12-30 11:00:00,108.69,108.83,108.59,108.79,12888.0,105.7831,105.9193,105.6858,105.8804,12888.0
2020-12-30 11:30:00,108.72,108.85,108.59,108.8,7366.0,105.8123,105.9388,105.6858,105.8901,7366.0
2020-12-30 12:00:00,108.79,108.88,108.75,108.88,9272.0,105.8804,105.968,105.8415,105.968,9272.0
2020-12-30 12:30:00,108.85,108.95,108.8,108.95,4400.0,105.9388,106.0361,105.8901,106.0361,4400.0
2020-12-30 13:00:00,109.0,109.05,108.9,108.9,6200.0,106.0848,106.1334,105.9875,105.9875,6200.0
2020-12-30 13:30:00,108.88,108.96,108.87,108.88,2896.0,105.968,106.0459,105.9583,105.968,2896.0
2020-12-30 14:00:00,108.89,108.94,108.83,108.91,5002.0,105.9777,106.0264,105.9193,105.9972,5002.0
2020-12-30 14:30:00,108.99,108.99,108.77,108.77,2570.0,106.0751,106.0751,105.8609,105.8609,2570.0
2020-12-30 15:00:00,108.76,108.76,108.52,108.72,13310.0,105.8512,105.8512,105.6176,105.8123,13310.0
2020-12-30 15:30:00,108.7,108.99,108.67,108.82,36302.0,105.7928,106.0751,105.7636,105.9096,36302.0
2020-12-31 09:30:00,109.04,109.04,108.14,108.4,49584.0,106.1237,106.1237,105.2478,105.5008,49584.0
2020-12-31 10:00:00,108.46,108.95,108.38,108.95,48786.0,105.5592,106.0361,105.4814,106.0361,48786.0
2020-12-31 10:30:00,108.98,109.27,108.91,109.19,23588.0,106.0653,106.3476,105.9972,106.2697,23588.0
2020-12-31 11:00:00,109.17,109.18,108.94,109.07,12894.0,106.2502,106.26,106.0264,106.1529,12894.0
2020-12-31 11:30:00,109.14,109.14,108.6,108.61,11918.0,106.221,106.221,105.6955,105.7052,11918.0
2020-12-31 12:00:00,108.64,108.82,108.59,108.77,45834.0,105.7344,105.9096,105.6858,105.8609,45834.0
2020-12-31 12:30:00,108.76,108.84,108.63,108.84,6280.0,105.8512,105.9291,105.7247,105.9291,6280.0
2020-12-31 13:00:00,108.83,108.83,108.63,108.63,3608.0,105.9193,105.9193,105.7247,105.7247,3608.0
2020-12-31 13:30:00,108.75,108.75,108.6,108.69,4110.0,105.8415,105.8415,105.6955,105.7831,4110.0
2020-12-31 14:00:00,108.69,108.88,108.6,108.83,15830.0,105.7831,105.968,105.6955,105.9193,15830.0
2020-12-31 14:30:00,108.85,109.04,108.85,108.94,12190.0,105.9388,106.1237,105.9388,106.0264,12190.0
2020-12-31 15:00:00,108.92,109.16,108.92,108.95,23854.0,106.0069,106.2405,106.0069,106.0361,23854.0
2020-12-31 15:30:00,108.97,109.18,108.83,109.18,60638.0,106.0556,106.26,105.9193,106.26,60638.0
2021-01-04 09:30:00,110.27,112.26,110.27,112.11,106348.0,107.3208,109.2576,107.3208,109.1116,106348.0
2021-01-04 10:00:00,112.1,112.5,112.0,112.41,76524.0,109.1019,109.4912,109.0045,109.4036,76524.0
2021-01-04 10:30:00,112.38,112.39,110.5,110.5,193558.0,109.3744,109.3841,107.5447,107.5447,193558.0
2021-01-04 11:00:00,110.46,110.67,109.73,110.11,204628.0,107.5057,107.7101,106.7953,107.1651,204628.0
2021-01-04 11:30:00,110.15,110.19,109.21,109.25,77430.0,107.204,107.243,106.2892,106.3281,77430.0
2021-01-04 12:00:00,109.21,109.36,108.28,108.85,205514.0,106.2892,106.4352,105.384,105.9388,205514.0
2021-01-04 12:30:00,108.84,109.27,108.45,109.22,64074.0,105.9291,106.3476,105.5495,106.2989,64074.0
2021-01-04 13:00:00,109.19,109.61,109.06,109.58,53226.0,106.2697,106.6785,106.1432,106.6493,53226.0
2021-01-04 13:30:00,109.56,109.67,109.26,109.61,52722.0,106.6298,106.7369,106.3378,106.6785,52722.0
2021-01-04 14:00:00,109.63,109.64,109.14,109.24,53588.0,106.6979,106.7077,106.221,106.3184,53588.0
2021-01-04 14:30:00,109.24,109.28,108.7,109.17,57344.0,106.3184,106.3573,105.7928,106.2502,57344.0
2021-01-04 15:00:00,109.23,109.23,108.88,109.0,47186.0,106.3086,106.3086,105.968,106.0848,47186.0
2021-01-04 15:30:00,109.01,109.45,108.84,109.29,121362.0,106.0945,106.5227,105.9291,106.367,121362.0
2021-01-05 09:30:00,109.25,111.06,109.25,110.94,94136.0,106.3281,108.0897,106.3281,107.9729,94136.0
2021-01-05 10:00:00,111.03,111.38,110.69,111.1,85022.0,108.0605,108.4011,107.7296,108.1286,85022.0
2021-01-05 10:30:00,111.09,111.09,110.63,110.64,47248.0,108.1189,108.1189,107.6712,107.6809,47248.0
2021-01-05 11:00:00,110.64,110.89,110.45,110.89,42672.0,107.6809,107.9242,107.496,107.9242,42672.0
2021-01-05 11:30:00,110.9,110.95,110.71,110.73,19132.0,107.934,107.9826,107.7491,107.7685,19132.0
2021-01-05 12:00:00,110.77,110.91,110.41,110.47,52122.0,107.8074,107.9437,107.4571,107.5155,52122.0
2021-01-05 12:30:00,110.45,110.55,110.25,110.55,17500.0,107.496,107.5933,107.3014,107.5933,17500.0
2021-01-05 13:00:00,110.56,110.7,110.56,110.66,12084.0,107.6031,107.7393,107.6031,107.7004,12084.0
2021-01-05 13:30:00,110.67,110.87,110.67,110.85,21534.0,107.7101,107.9048,107.7101,107.8853,21534.0
2021-01-05 14:00:00,110.86,111.04,110.85,110.96,30176.0,107.895,108.0702,107.8853,107.9924,30176.0
2021-01-05 14:30:00,111.02,111.11,110.78,110.84,14178.0,108.0508,108.1384,107.8172,107.8756,14178.0
2021-01-05 15:00:00,110.88,110.92,110.76,110.76,28828.0,107.9145,107.9534,107.7977,107.7977,28828.0
2021-01-05 15:30:00,110.71,111.42,110.71,111.42,69156.0,107.7491,108.4401,107.7491,108.4401,69156.0
2021-01-06 09:30:00,110.69,111.33,109.98,110.88,357496.0,107.7296,108.3525,107.0386,107.9145,357496.0
2021-01-06 10:00:00,110.81,111.55,110.44,111.5,219732.0,107.8464,108.5666,107.4863,108.5179,219732.0
2021-01-06 10:30:00,111.55,112.04,111.46,111.79,85732.0,108.5666,109.0435,108.479,108.8002,85732.0
2021-01-06 11:00:00,111.75,112.04,111.61,111.91,52476.0,108.7612,109.0435,108.625,108.917,52476.0
2021-01-06 11:30:00,111.91,112.01,111.51,111.85,50262.0,108.917,109.0143,108.5277,108.8586,50262.0
2021-01-06 12:00:00,111.86,112.38,111.85,112.36,45002.0,108.8683,109.3744,108.8586,109.3549,45002.0
2021-01-06 12:30:00,112.4,112.42,112.01,112.12,44432.0,109.3939,109.4133,109.0143,109.1213,44432.0
2021-01-06 13:00:00,112.14,112.26,111.79,111.79,32452.0,109.1408,109.2576,108.8002,108.8002,32452.0
2021-01-06 13:30:00,111.79,113.11,111.79,112.75,169600.0,108.8002,110.0849,108.8002,109.7345,169600.0
2021-01-06 14:00:00,112.76,112.89,111.86,111.86,84706.0,109.7442,109.8707,108.8683,108.8683,84706.0
2021-01-06 14:30:00,111.82,112.27,111.3,111.73,57724.0,108.8294,109.2673,108.3233,108.7418,57724.0
2021-01-06 15:00:00,111.64,111.9,111.12,111.61,42844.0,108.6542,108.9072,108.1481,108.625,42844.0
2021-01-06 15:30:00,111.65,111.71,110.92,111.11,93982.0,108.6639,108.7223,107.9534,108.1384,93982.0
2021-01-07 09:30:00,112.9,113.84,112.9,113.84,79506.0,109.8805,110.7953,109.8805,110.7953,79506.0
2021-01-07 10:00:00,113.89,114.58,113.72,114.56,74132.0,110.844,111.5155,110.6785,111.4961,74132.0
2021-01-07 10:30:00,114.56,114.89,114.51,114.88,63748.0,111.4961,111.8173,111.4474,111.8075,63748.0
2021-01-07 11:00:00,114.92,115.3,114.91,115.14,24034.0,111.8465,112.2163,111.8367,112.0606,24034.0
2021-01-07 11:30:00,115.07,115.28,114.48,114.48,11048.0,111.9924,112.1968,111.4182,111.4182,11048.0
2021-01-07 12:00:00,114.64,114.64,114.35,114.5,7200.0,111.5739,111.5739,111.2917,111.4377,7200.0
2021-01-07 12:30:00,114.74,114.91,114.64,114.82,32446.0,111.6713,111.8367,111.5739,111.7491,32446.0
2021-01-07 13:00:00,114.83,115.07,114.6,114.94,19118.0,111.7589,111.9924,111.535,111.8659,19118.0
2021-01-07 13:30:00,114.95,115.16,114.94,115.07,32398.0,111.8757,112.08,111.8659,111.9924,32398.0
2021-01-07 14:00:00,115.07,115.19,114.97,115.06,25456.0,111.9924,112.1092,111.8951,111.9827,25456.0
2021-01-07 14:30:00,115.03,115.17,114.97,115.0,38406.0,111.9535,112.0898,111.8951,111.9243,38406.0
2021-01-07 15:00:00,115.0,115.51,114.99,115.42,24636.0,111.9243,112.4207,111.9146,112.3331,24636.0
2021-01-07 15:30:00,115.42,115.83,115.28,115.51,91440.0,112.3331,112.7321,112.1968,112.4207,91440.0
2021-01-08 09:30:00,117.6,117.94,116.81,117.0,193280.0,114.4548,114.7857,113.6859,113.8708,193280.0
2021-01-08 10:00:00,117.09,117.17,115.6,115.61,102790.0,113.9584,114.0363,112.5083,112.518,102790.0
2021-01-08 10:30:00,115.63,116.53,115.6,116.3,60444.0,112.5375,113.4134,112.5083,113.1895,60444.0
2021-01-08 11:00:00,116.37,116.54,115.97,116.2,57350.0,113.2577,113.4231,112.8684,113.0922,57350.0
2021-01-08 11:30:00,116.22,116.3,115.74,116.03,47756.0,113.1117,113.1895,112.6445,112.9268,47756.0
2021-01-08 12:00:00,115.99,116.17,115.83,115.91,25200.0,112.8878,113.063,112.7321,112.81,25200.0
2021-01-08 12:30:00,115.92,116.04,115.49,115.58,38868.0,112.8197,112.9365,112.4012,112.4888,38868.0
2021-01-08 13:00:00,115.6,115.64,114.55,114.9,115472.0,112.5083,112.5472,111.4863,111.827,115472.0
2021-01-08 13:30:00,114.84,114.88,113.94,114.59,276470.0,111.7686,111.8075,110.8927,111.5253,276470.0
2021-01-08 14:00:00,114.58,114.88,114.53,114.83,42262.0,111.5155,111.8075,111.4669,111.7589,42262.0
2021-01-08 14:30:00,114.83,115.29,114.52,115.06,58458.0,111.7589,112.2066,111.4572,111.9827,58458.0
2021-01-08 15:00:00,115.05,115.17,114.67,114.85,57936.0,111.973,112.0898,111.6031,111.7783,57936.0
2021-01-08 15:30:00,114.84,115.26,114.76,115.23,61466.0,111.7686,112.1774,111.6907,112.1482,61466.0
2021-01-11 09:30:00,114.64,116.3,114.5,116.24,266578.0,111.5739,113.1895,111.4377,113.1312,266578.0
2021-01-11 10:00:00,116.34,116.97,116.2,116.97,131794.0,113.2285,113.8416,113.0922,113.8416,131794.0
2021-01-11 10:30:00,116.9,117.28,116.81,117.02,122282.0,113.7735,114.1433,113.6859,113.8903,122282.0
2021-01-11 11:00:00,116.99,117.04,116.4,116.98,38410.0,113.8611,113.9098,113.2869,113.8514,38410.0
2021-01-11 11:30:00,116.91,117.11,116.86,117.08,31722.0,113.7832,113.9779,113.7346,113.9487,31722.0
2021-01-11 12:00:00,117.13,117.36,116.86,117.35,70040.0,113.9973,114.2212,113.7346,114.2115,70040.0
2021-01-11 12:30:00,117.35,117.51,117.25,117.31,56984.0,114.2115,114.3672,114.1141,114.1725,56984.0
2021-01-11 13:00:00,117.48,117.67,117.23,117.26,42508.0,114.338,114.5229,114.0947,114.1239,42508.0
2021-01-11 13:30:00,117.3,117.41,117.17,117.31,37950.0,114.1628,114.2699,114.0363,114.1725,37950.0
2021-01-11 14:00:00,117.25,117.28,116.98,117.11,111046.0,114.1141,114.1433,113.8514,113.9779,111046.0
2021-01-11 14:30:00,117.07,117.22,116.9,117.19,34126.0,113.939,114.0849,113.7735,114.0557,34126.0
2021-01-11 15:00:00,117.2,117.2,116.55,116.61,32114.0,114.0655,114.0655,113.4329,113.4913,32114.0
2021-01-11 15:30:00,116.6,117.07,116.6,116.81,48346.0,113.4815,113.939,113.4815,113.6859,48346.0
2021-01-12 09:30:00,117.63,117.67,116.27,116.94,205228.0,114.484,114.5229,113.1603,113.8124,205228.0
2021-01-12 10:00:00,116.91,117.7,116.69,117.4,124258.0,113.7832,114.5521,113.5691,114.2601,124258.0
2021-01-12 10:30:00,117.47,117.8,117.32,117.56,49864.0,114.3283,114.6494,114.1823,114.4158,49864.0
2021-01-12 11:00:00,117.57,118.36,117.48,118.23,113944.0,114.4256,115.1945,114.338,115.0679,113944.0
2021-01-12 11:30:00,118.26,118.26,117.38,117.64,66798.0,115.0971,115.0971,114.2407,114.4937,66798.0
2021-01-12 12:00:00,117.66,117.66,116.75,117.13,73518.0,114.5132,114.5132,113.6275,113.9973,73518.0
2021-01-12 12:30:00,117.11,117.58,117.03,117.52,90380.0,113.9779,114.4353,113.9,114.3769,90380.0
2021-01-12 13:00:00,117.53,117.61,117.33,117.6,56676.0,114.3866,114.4645,114.192,114.4548,56676.0
2021-01-12 13:30:00,117.55,117.91,117.52,117.52,54624.0,114.4061,114.7565,114.3769,114.3769,54624.0
2021-01-12 14:00:00,117.52,117.67,117.21,117.24,22946.0,114.3769,114.5229,114.0752,114.1044,22946.0
2021-01-12 14:30:00,117.24,117.53,116.92,117.13,34190.0,114.1044,114.3866,113.793,113.9973,34190.0
2021-01-12 15:00:00,117.13,117.26,117.02,117.05,66840.0,113.9973,114.1239,113.8903,113.9195,66840.0
2021-01-12 15:30:00,117.11,117.48,116.99,117.43,81352.0,113.9779,114.338,113.8611,114.2893,81352.0
2021-01-13 09:30:00,118.2,118.32,116.66,116.99,129008.0,115.0387,115.1555,113.5399,113.8611,129008.0
2021-01-13 10:00:00,117.02,117.39,116.26,117.36,186328.0,113.8903,114.2504,113.1506,114.2212,186328.0
2021-01-13 10:30:00,117.36,117.39,116.99,117.05,91672.0,114.2212,114.2504,113.8611,113.9195,91672.0
2021-01-13 11:00:00,117.01,117.13,116.61,116.86,56408.0,113.8806,113.9973,113.4913,113.7346,56408.0
2021-01-13 11:30:00,116.83,117.14,116.78,116.8,97078.0,113.7054,114.0071,113.6567,113.6762,97078.0
2021-01-13 12:00:00,116.81,116.86,116.6,116.77,25522.0,113.6859,113.7346,113.4815,113.647,25522.0
2021-01-13 12:30:00,116.78,116.93,116.6,116.89,45102.0,113.6567,113.8027,113.4815,113.7638,45102.0
2021-01-13 13:00:00,116.91,117.36,116.89,117.33,37068.0,113.7832,114.2212,113.7638,114.192,37068.0
2021-01-13 13:30:00,117.3,117.42,117.2,117.27,26018.0,114.1628,114.2796,114.0655,114.1336,26018.0
2021-01-13 14:00:00,117.29,117.48,117.14,117.34,41090.0,114.1531,114.338,114.0071,114.2017,41090.0
2021-01-13 14:30:00,117.34,117.45,117.08,117.17,34090.0,114.2017,114.3088,113.9487,114.0363,34090.0
2021-01-13 15:00:00,117.17,117.22,116.73,116.76,53592.0,114.0363,114.0849,113.608,113.6372,53592.0
2021-01-13 15:30:00,116.75,117.11,116.73,116.83,113334.0,113.6275,113.9779,113.608,113.7054,113334.0
2021-01-14 09:30:00,118.53,120.25,118.39,120.2,430522.0,115.3599,117.0339,115.2236,116.9852,430522.0
2021-01-14 10:00:00,120.16,120.63,119.95,120.36,307104.0,116.9463,117.4037,116.7419,117.141,307104.0
2021-01-14 10:30:00,120.39,121.04,120.24,120.97,83296.0,117.1702,117.8028,117.0242,117.7346,83296.0
2021-01-14 11:00:00,121.0,121.29,120.91,121.27,62690.0,117.7638,118.0461,117.6763,118.0266,62690.0
2021-01-14 11:30:00,121.26,121.44,120.87,121.14,76316.0,118.0169,118.1921,117.6373,117.9001,76316.0
2021-01-14 12:00:00,121.21,121.38,120.96,121.12,83112.0,117.9682,118.1337,117.7249,117.8806,83112.0
2021-01-14 12:30:00,121.12,121.23,120.6,121.08,58960.0,117.8806,117.9877,117.3745,117.8417,58960.0
2021-01-14 13:00:00,121.06,121.08,120.49,120.57,54034.0,117.8222,117.8417,117.2675,117.3453,54034.0
2021-01-14 13:30:00,120.5,120.74,120.4,120.46,27954.0,117.2772,117.5108,117.1799,117.2383,27954.0
2021-01-14 14:00:00,120.42,120.8,120.39,120.55,34656.0,117.1994,117.5692,117.1702,117.3259,34656.0
2021-01-14 14:30:00,120.56,120.64,120.32,120.39,39532.0,117.3356,117.4135,117.102,117.1702,39532.0
2021-01-14 15:00:00,120.44,120.5,119.67,119.8,57472.0,117.2188,117.2772,116.4694,116.5959,57472.0
2021-01-14 15:30:00,119.78,120.17,119.6,119.61,108852.0,116.5765,116.956,116.4013,116.411,108852.0
2021-01-15 09:30:00,119.47,119.49,118.31,118.36,130874.0,116.2748,116.2942,115.1458,115.1945,130874.0
2021-01-15 10:00:00,118.42,118.44,116.36,116.86,306066.0,115.2528,115.2723,113.2479,113.7346,306066.0
2021-01-15 10:30:00,116.86,117.48,116.69,117.04,133092.0,113.7346,114.338,113.5691,113.9098,133092.0
2021-01-15 11:00:00,117.08,117.72,116.55,117.69,95072.0,113.9487,114.5716,113.4329,114.5424,95072.0
2021-01-15 11:30:00,117.67,117.91,117.48,117.55,100298.0,114.5229,114.7565,114.338,114.4061,100298.0
2021-01-15 12:00:00,117.5,117.67,117.35,117.4,46166.0,114.3575,114.5229,114.2115,114.2601,46166.0
2021-01-15 12:30:00,117.34,118.05,117.34,117.98,40864.0,114.2017,114.8927,114.2017,114.8246,40864.0
2021-01-15 13:00:00,117.92,118.26,117.75,118.03,58938.0,114.7662,115.0971,114.6008,114.8733,58938.0
2021-01-15 13:30:00,118.02,118.14,117.9,118.08,57608.0,114.8635,114.9803,114.7468,114.9219,57608.0
2021-01-15 14:00:00,118.08,118.12,117.55,117.71,41660.0,114.9219,114.9609,114.4061,114.5618,41660.0
2021-01-15 14:30:00,117.72,117.96,117.7,117.72,37758.0,114.5716,114.8051,114.5521,114.5716,37758.0
2021-01-15 15:00:00,117.75,117.94,117.53,117.56,40982.0,114.6008,114.7857,114.3866,114.4158,40982.0
2021-01-15 15:30:00,117.54,117.71,117.25,117.39,107226.0,114.3964,114.5618,114.1141,114.2504,107226.0
2021-01-19 09:30:00,119.63,119.91,118.99,119.83,227854.0,116.4305,116.703,115.8076,116.6251,227854.0
2021-01-19 10:00:00,119.85,120.22,119.44,120.13,190934.0,116.6446,117.0047,116.2456,116.9171,190934.0
2021-01-19 10:30:00,120.14,120.39,119.85,120.06,83726.0,116.9268,117.1702,116.6446,116.849,83726.0
2021-01-19 11:00:00,120.1,120.31,119.76,119.85,86144.0,116.8879,117.0923,116.557,116.6446,86144.0
2021-01-19 11:30:00,119.92,120.26,119.76,120.01,73416.0,116.7127,117.0436,116.557,116.8003,73416.0
2021-01-19 12:00:00,119.96,120.15,119.84,120.07,60332.0,116.7517,116.9366,116.6349,116.8587,60332.0
2021-01-19 12:30:00,120.08,120.39,120.07,120.39,66938.0,116.8684,117.1702,116.8587,117.1702,66938.0
2021-01-19 13:00:00,120.38,120.82,120.38,120.8,53640.0,117.1604,117.5887,117.1604,117.5692,53640.0
2021-01-19 13:30:00,120.8,120.98,120.69,120.87,38566.0,117.5692,117.7444,117.4621,117.6373,38566.0
2021-01-19 14:00:00,120.9,121.03,120.81,120.89,62494.0,117.6665,117.793,117.5789,117.6568,62494.0
2021-01-19 14:30:00,120.94,121.42,120.86,121.28,41010.0,117.7054,118.1726,117.6276,118.0364,41010.0
2021-01-19 15:00:00,121.27,121.45,121.08,121.09,73624.0,118.0266,118.2018,117.8417,117.8514,73624.0
2021-01-19 15:30:00,121.08,121.5,121.08,121.38,297486.0,117.8417,118.2505,117.8417,118.1337,297486.0
2021-01-20 09:30:00,123.02,123.36,122.04,122.23,280294.0,119.7298,120.0607,118.776,118.9609,280294.0
2021-01-20 10:00:00,122.27,122.82,121.97,122.44,207746.0,118.9999,119.5352,118.7079,119.1653,207746.0
2021-01-20 10:30:00,122.49,122.49,121.58,121.75,108818.0,119.214,119.214,118.3283,118.4938,108818.0
2021-01-20 11:00:00,121.75,121.76,120.95,121.08,140462.0,118.4938,118.5035,117.7152,117.8417,140462.0
2021-01-20 11:30:00,121.09,121.15,120.71,121.0,75082.0,117.8514,117.9098,117.4816,117.7638,75082.0
2021-01-20 12:00:00,121.04,121.09,120.83,120.83,49086.0,117.8028,117.8514,117.5984,117.5984,49086.0
2021-01-20 12:30:00,120.89,121.14,120.81,120.98,37098.0,117.6568,117.9001,117.5789,117.7444,37098.0
2021-01-20 13:00:00,121.07,121.16,120.85,120.88,50360.0,117.832,117.9196,117.6179,117.6471,50360.0
2021-01-20 13:30:00,120.93,121.08,120.81,120.86,27000.0,117.6957,117.8417,117.5789,117.6276,27000.0
2021-01-20 14:00:00,120.85,120.9,120.64,120.87,47122.0,117.6179,117.6665,117.4135,117.6373,47122.0
2021-01-20 14:30:00,120.86,120.99,120.81,120.94,50624.0,117.6276,117.7541,117.5789,117.7054,50624.0
2021-01-20 15:00:00,120.93,121.13,120.92,120.93,63112.0,117.6957,117.8904,117.686,117.6957,63112.0
2021-01-20 15:30:00,120.93,121.17,120.89,121.03,115260.0,117.6957,117.9293,117.6568,117.793,115260.0
2021-01-21 09:30:00,122.13,122.23,121.24,121.41,123622.0,118.8636,118.9609,117.9974,118.1629,123622.0
2021-01-21 10:00:00,121.42,122.28,121.3,122.03,101116.0,118.1726,119.0096,118.0558,118.7663,101116.0
2021-01-21 10:30:00,122.03,122.17,121.78,122.14,55594.0,118.7663,118.9026,118.523,118.8734,55594.0
2021-01-21 11:00:00,122.18,122.18,121.61,121.95,70924.0,118.9123,118.9123,118.3575,118.6884,70924.0
2021-01-21 11:30:00,121.96,121.97,121.56,121.67,32176.0,118.6982,118.7079,118.3089,118.4159,32176.0
2021-01-21 12:00:00,121.69,121.73,120.94,121.24,70758.0,118.4354,118.4743,117.7054,117.9974,70758.0
2021-01-21 12:30:00,121.22,121.38,121.03,121.27,63174.0,117.978,118.1337,117.793,118.0266,63174.0
2021-01-21 13:00:00,121.27,121.75,121.27,121.67,37356.0,118.0266,118.4938,118.0266,118.4159,37356.0
2021-01-21 13:30:00,121.69,121.96,121.67,121.86,36486.0,118.4354,118.6982,118.4159,118.6008,36486.0
2021-01-21 14:00:00,121.88,122.15,121.88,122.01,33972.0,118.6203,118.8831,118.6203,118.7468,33972.0
2021-01-21 14:30:00,121.99,122.32,121.95,122.32,34712.0,118.7274,119.0485,118.6884,119.0485,34712.0
2021-01-21 15:00:00,122.29,122.35,122.11,122.21,23400.0,119.0193,119.0777,118.8442,118.9415,23400.0
2021-01-21 15:30:00,122.2,123.07,122.15,122.69,317746.0,118.9317,119.7785,118.8831,119.4086,317746.0
2021-01-22 09:30:00,121.74,122.14,121.29,121.83,265232.0,118.4841,118.8734,118.0461,118.5716,265232.0
2021-01-22 10:00:00,121.84,121.87,121.11,121.15,81660.0,118.5814,118.6106,117.8709,117.9098,81660.0
2021-01-22 10:30:00,121.14,121.34,120.92,121.24,76066.0,117.9001,118.0948,117.686,117.9974,76066.0
2021-01-22 11:00:00,121.17,121.41,120.95,121.0,27848.0,117.9293,118.1629,117.7152,117.7638,27848.0
2021-01-22 11:30:00,121.01,121.19,120.91,121.13,33884.0,117.7736,117.9488,117.6763,117.8904,33884.0
2021-01-22 12:00:00,121.17,121.23,120.83,120.83,31192.0,117.9293,117.9877,117.5984,117.5984,31192.0
2021-01-22 12:30:00,120.85,120.86,120.64,120.66,20114.0,117.6179,117.6276,117.4135,117.4329,20114.0
2021-01-22 13:00:00,120.66,120.83,120.49,120.75,19240.0,117.4329,117.5984,117.2675,117.5205,19240.0
2021-01-22 13:30:00,120.71,120.86,120.56,120.56,27368.0,117.4816,117.6276,117.3356,117.3356,27368.0
2021-01-22 14:00:00,120.59,120.67,120.49,120.6,30542.0,117.3648,117.4427,117.2675,117.3745,30542.0
2021-01-22 14:30:00,120.58,120.86,120.57,120.83,46962.0,117.3551,117.6276,117.3453,117.5984,46962.0
2021-01-22 15:00:00,120.84,120.86,120.64,120.83,52368.0,117.6081,117.6276,117.4135,117.5984,52368.0
2021-01-22 15:30:00,120.83,120.83,120.4,120.42,127766.0,117.5984,117.5984,117.1799,117.1994,127766.0
2021-01-25 09:30:00,121.6,121.84,121.34,121.58,114242.0,118.3478,118.5814,118.0948,118.3283,114242.0
2021-01-25 10:00:00,121.55,121.76,121.32,121.51,63236.0,118.2991,118.5035,118.0753,118.2602,63236.0
2021-01-25 10:30:00,121.49,121.61,119.79,119.79,82992.0,118.2407,118.3575,116.5862,116.5862,82992.0
2021-01-25 11:00:00,119.79,120.08,118.5,119.85,191466.0,116.5862,116.8684,115.3307,116.6446,191466.0
2021-01-25 11:30:00,119.89,120.46,119.75,120.46,101806.0,116.6835,117.2383,116.5473,117.2383,101806.0
2021-01-25 12:00:00,120.47,120.54,119.27,119.61,117536.0,117.248,117.3161,116.0801,116.411,117536.0
2021-01-25 12:30:00,119.54,120.3,119.47,120.3,45846.0,116.3429,117.0826,116.2748,117.0826,45846.0
2021-01-25 13:00:00,120.32,120.74,120.03,120.6,48100.0,117.102,117.5108,116.8198,117.3745,48100.0
2021-01-25 13:30:00,120.66,120.85,120.54,120.85,28484.0,117.4329,117.6179,117.3161,117.6179,28484.0
2021-01-25 14:00:00,120.85,120.9,120.51,120.6,40780.0,117.6179,117.6665,117.2869,117.3745,40780.0
2021-01-25 14:30:00,120.6,120.79,120.55,120.56,32854.0,117.3745,117.5595,117.3259,117.3356,32854.0
2021-01-25 15:00:00,120.56,120.57,120.0,120.14,49382.0,117.3356,117.3453,116.7906,116.9268,49382.0
2021-01-25 15:30:00,120.05,120.92,120.0,120.89,91996.0,116.8393,117.686,116.7906,117.6568,91996.0
2021-01-26 09:30:00,120.8,120.8,119.44,119.81,138172.0,117.5692,117.5692,116.2456,116.6057,138172.0
2021-01-26 10:00:00,119.87,120.43,119.66,119.94,68176.0,116.6641,117.2091,116.4597,116.7322,68176.0
2021-01-26 10:30:00,120.0,120.3,119.97,120.05,61070.0,116.7906,117.0826,116.7614,116.8393,61070.0
2021-01-26 11:00:00,120.08,120.14,119.58,119.58,39720.0,116.8684,116.9268,116.3818,116.3818,39720.0
2021-01-26 11:30:00,119.59,119.74,119.17,119.17,52554.0,116.3916,116.5375,115.9828,115.9828,52554.0
2021-01-26 12:00:00,119.24,119.51,119.19,119.37,51334.0,116.0509,116.3137,116.0023,116.1774,51334.0
2021-01-26 12:30:00,119.39,119.46,119.11,119.39,12320.0,116.1969,116.265,115.9244,116.1969,12320.0
2021-01-26 13:00:00,119.41,119.7,119.36,119.67,29002.0,116.2164,116.4986,116.1677,116.4694,29002.0
2021-01-26 13:30:00,119.61,119.67,119.41,119.43,13306.0,116.411,116.4694,116.2164,116.2358,13306.0
2021-01-26 14:00:00,119.4,119.47,119.16,119.3,19314.0,116.2066,116.2748,115.9731,116.1093,19314.0
2021-01-26 14:30:00,119.31,119.41,119.02,119.16,175466.0,116.119,116.2164,115.8368,115.9731,175466.0
2021-01-26 15:00:00,119.14,119.32,119.1,119.1,48208.0,115.9536,116.1288,115.9147,115.9147,48208.0
2021-01-26 15:30:00,119.11,119.12,118.83,118.96,101756.0,115.9244,115.9341,115.6519,115.7784,101756.0
2021-01-27 09:30:00,116.44,116.44,113.93,115.24,225410.0,113.3258,113.3258,110.8829,112.1579,225410.0
2021-01-27 10:00:00,115.14,116.03,115.0,116.0,159966.0,112.0606,112.9268,111.9243,112.8976,159966.0
2021-01-27 10:30:00,116.0,116.31,115.38,115.92,93860.0,112.8976,113.1993,112.2942,112.8197,93860.0
2021-01-27 11:00:00,115.96,116.01,114.81,114.89,155506.0,112.8586,112.9073,111.7394,111.8173,155506.0
2021-01-27 11:30:00,114.98,115.02,114.39,114.39,103726.0,111.9048,111.9438,111.3306,111.3306,103726.0
2021-01-27 12:00:00,114.27,115.18,114.19,114.98,39200.0,111.2138,112.0995,111.136,111.9048,39200.0
2021-01-27 12:30:00,114.99,115.74,114.69,115.71,40692.0,111.9146,112.6445,111.6226,112.6153,40692.0
2021-01-27 13:00:00,115.71,115.71,115.05,115.58,24564.0,112.6153,112.6153,111.973,112.4888,24564.0
2021-01-27 13:30:00,115.52,115.53,114.97,115.1,18038.0,112.4304,112.4401,111.8951,112.0216,18038.0
2021-01-27 14:00:00,115.12,115.36,114.43,114.45,37730.0,112.0411,112.2747,111.3696,111.389,37730.0
2021-01-27 14:30:00,114.44,114.52,113.46,113.47,214196.0,111.3793,111.4572,110.4255,110.4352,214196.0
2021-01-27 15:00:00,113.47,113.74,112.66,112.81,304032.0,110.4352,110.698,109.6469,109.7929,304032.0
2021-01-27 15:30:00,112.83,113.18,112.49,112.92,289082.0,109.8124,110.153,109.4814,109.8999,289082.0
2021-01-28 09:30:00,115.23,115.42,114.47,114.55,309352.0,112.1482,112.3331,111.4085,111.4863,309352.0
2021-01-28 10:00:00,114.6,115.57,114.41,115.17,157004.0,111.535,112.4791,111.3501,112.0898,157004.0
2021-01-28 10:30:00,115.2,115.48,114.66,115.32,115642.0,112.119,112.3915,111.5934,112.2358,115642.0
2021-01-28 11:00:00,115.45,116.13,115.33,115.39,92416.0,112.3623,113.0241,112.2455,112.3039,92416.0
2021-01-28 11:30:00,115.46,116.2,115.32,116.11,134486.0,112.372,113.0922,112.2358,113.0046,134486.0
2021-01-28 12:00:00,116.11,116.24,115.7,116.11,64390.0,113.0046,113.1312,112.6056,113.0046,64390.0
2021-01-28 12:30:00,116.22,116.86,116.14,116.57,70044.0,113.1117,113.7346,113.0338,113.4523,70044.0
2021-01-28 13:00:00,116.58,116.92,116.33,116.85,59956.0,113.4621,113.793,113.2187,113.7248,59956.0
2021-01-28 13:30:00,116.89,117.17,116.78,117.05,43448.0,113.7638,114.0363,113.6567,113.9195,43448.0
2021-01-28 14:00:00,117.05,117.06,116.55,116.8,57838.0,113.9195,113.9292,113.4329,113.6762,57838.0
2021-01-28 14:30:00,116.82,116.98,116.53,116.79,48572.0,113.6956,113.8514,113.4134,113.6664,48572.0
2021-01-28 15:00:00,116.73,116.73,116.13,116.17,56166.0,113.608,113.608,113.0241,113.063,56166.0
2021-01-28 15:30:00,116.17,116.43,115.33,115.33,139194.0,113.063,113.3161,112.2455,112.2455,139194.0
2021-01-29 09:30:00,115.68,115.74,114.17,115.02,235524.0,112.5861,112.6445,111.1165,111.9438,235524.0
2021-01-29 10:00:00,115.08,115.91,114.5,115.72,132118.0,112.0022,112.81,111.4377,112.6251,132118.0
2021-01-29 10:30:00,115.85,115.89,114.69,115.33,32800.0,112.7516,112.7905,111.6226,112.2455,32800.0
2021-01-29 11:00:00,115.39,115.52,114.42,114.5,42666.0,112.3039,112.4304,111.3598,111.4377,42666.0
2021-01-29 11:30:00,114.47,114.81,114.07,114.79,57268.0,111.4085,111.7394,111.0192,111.7199,57268.0
2021-01-29 12:00:00,114.78,114.78,113.83,113.87,47092.0,111.7102,111.7102,110.7856,110.8245,47092.0
2021-01-29 12:30:00,113.92,113.98,112.79,112.97,117776.0,110.8732,110.9316,109.7734,109.9486,117776.0
2021-01-29 13:00:00,112.89,113.77,112.79,113.77,75044.0,109.8707,110.7272,109.7734,110.7272,75044.0
2021-01-29 13:30:00,113.74,113.8,113.17,113.27,47120.0,110.698,110.7564,110.1433,110.2406,47120.0
2021-01-29 14:00:00,113.24,113.81,113.24,113.3,43034.0,110.2114,110.7661,110.2114,110.2698,43034.0
2021-01-29 14:30:00,113.23,113.31,112.81,113.24,40014.0,110.2017,110.2795,109.7929,110.2114,40014.0
2021-01-29 15:00:00,113.3,114.26,113.3,114.0,53326.0,110.2698,111.2041,110.2698,110.9511,53326.0
2021-01-29 15:30:00,114.0,114.44,113.23,113.27,179840.0,110.9511,111.3793,110.2017,110.2406,179840.0
2021-02-01 09:30:00,115.25,116.05,114.96,115.23,141158.0,112.1676,112.9462,111.8854,112.1482,141158.0
2021-02-01 10:00:00,115.13,115.66,114.75,115.61,56978.0,112.0508,112.5667,111.681,112.518,56978.0
2021-02-01 10:30:00,115.58,115.73,115.05,115.11,55206.0,112.4888,112.6348,111.973,112.0314,55206.0
2021-02-01 11:00:00,115.26,116.14,114.94,115.99,61230.0,112.1774,113.0338,111.8659,112.8878,61230.0
2021-02-01 11:30:00,116.01,116.24,115.77,116.21,44016.0,112.9073,113.1312,112.6737,113.102,44016.0
2021-02-01 12:00:00,116.24,116.66,116.22,116.55,30352.0,113.1312,113.5399,113.1117,113.4329,30352.0
2021-02-01 12:30:00,116.54,116.88,116.41,116.88,17428.0,113.4231,113.754,113.2966,113.754,17428.0
2021-02-01 13:00:00,116.88,117.22,116.86,117.16,78424.0,113.754,114.0849,113.7346,114.0265,78424.0
2021-02-01 13:30:00,117.17,117.3,117.06,117.3,15160.0,114.0363,114.1628,113.9292,114.1628,15160.0
2021-02-01 14:00:00,117.32,117.66,117.2,117.64,39352.0,114.1823,114.5132,114.0655,114.4937,39352.0
2021-02-01 14:30:00,117.65,117.72,117.41,117.56,13866.0,114.5034,114.5716,114.2699,114.4158,13866.0
2021-02-01 15:00:00,117.58,117.78,117.58,117.67,19512.0,114.4353,114.63,114.4353,114.5229,19512.0
2021-02-01 15:30:00,117.57,117.9,117.49,117.73,117024.0,114.4256,114.7468,114.3477,114.5813,117024.0
2021-02-02 09:30:00,119.54,119.58,118.48,118.64,125824.0,116.3429,116.3818,115.3112,115.467,125824.0
2021-02-02 10:00:00,118.63,118.69,117.98,118.16,240236.0,115.4572,115.5156,114.8246,114.9998,240236.0
2021-02-02 10:30:00,118.19,118.4,117.94,118.21,117308.0,115.029,115.2334,114.7857,115.0485,117308.0
2021-02-02 11:00:00,118.12,118.54,117.91,118.54,56960.0,114.9609,115.3696,114.7565,115.3696,56960.0
2021-02-02 11:30:00,118.55,118.55,118.11,118.38,98216.0,115.3794,115.3794,114.9511,115.2139,98216.0
2021-02-02 12:00:00,118.39,118.73,118.38,118.47,37716.0,115.2236,115.5546,115.2139,115.3015,37716.0
2021-02-02 12:30:00,118.48,118.77,118.48,118.58,77020.0,115.3112,115.5935,115.3112,115.4086,77020.0
2021-02-02 13:00:00,118.6,118.64,118.3,118.4,106656.0,115.428,115.467,115.1361,115.2334,106656.0
2021-02-02 13:30:00,118.4,118.81,118.34,118.64,108288.0,115.2334,115.6324,115.175,115.467,108288.0
2021-02-02 14:00:00,118.56,118.79,118.56,118.74,24234.0,115.3891,115.613,115.3891,115.5643,24234.0
2021-02-02 14:30:00,118.78,119.16,118.78,119.16,44920.0,115.6032,115.9731,115.6032,115.9731,44920.0
2021-02-02 15:00:00,119.15,119.4,119.03,119.4,55394.0,115.9633,116.2066,115.8465,116.2066,55394.0
2021-02-02 15:30:00,119.39,119.48,119.17,119.33,88412.0,116.1969,116.2845,115.9828,116.1385,88412.0
2021-02-03 09:30:00,119.88,119.88,118.79,119.06,151358.0,116.6738,116.6738,115.613,115.8757,151358.0
2021-02-03 10:00:00,119.07,119.08,117.67,117.67,71536.0,115.8855,115.8952,114.5229,114.5229,71536.0
2021-02-03 10:30:00,117.7,118.23,117.61,117.8,149798.0,114.5521,115.0679,114.4645,114.6494,149798.0
2021-02-03 11:00:00,117.82,118.02,117.5,117.52,129234.0,114.6689,114.8635,114.3575,114.3769,129234.0
2021-02-03 11:30:00,117.53,117.73,117.47,117.65,85356.0,114.3866,114.5813,114.3283,114.5034,85356.0
2021-02-03 12:00:00,117.64,117.7,117.46,117.53,33490.0,114.4937,114.5521,114.3185,114.3866,33490.0
2021-02-03 12:30:00,117.53,117.79,117.37,117.7,14384.0,114.3866,114.6397,114.2309,114.5521,14384.0
2021-02-03 13:00:00,117.73,117.73,117.57,117.64,12682.0,114.5813,114.5813,114.4256,114.4937,12682.0
2021-02-03 13:30:00,117.58,117.81,117.5,117.71,18550.0,114.4353,114.6592,114.3575,114.5618,18550.0
2021-02-03 14:00:00,117.76,117.77,117.64,117.69,12640.0,114.6105,114.6202,114.4937,114.5424,12640.0
2021-02-03 14:30:00,117.7,117.74,117.42,117.42,25984.0,114.5521,114.591,114.2796,114.2796,25984.0
2021-02-03 15:00:00,117.38,117.39,117.04,117.05,31224.0,114.2407,114.2504,113.9098,113.9195,31224.0
2021-02-03 15:30:00,117.1,117.34,117.01,117.1,74196.0,113.9681,114.2017,113.8806,113.9681,74196.0
2021-02-04 09:30:00,116.85,117.08,116.17,116.79,89348.0,113.7248,113.9487,113.063,113.6664,89348.0
2021-02-04 10:00:00,116.89,117.21,116.42,116.78,83996.0,113.7638,114.0752,113.3063,113.6567,83996.0
2021-02-04 10:30:00,116.75,117.42,116.68,117.14,34116.0,113.6275,114.2796,113.5594,114.0071,34116.0
2021-02-04 11:00:00,117.14,117.32,116.99,117.04,33058.0,114.0071,114.1823,113.8611,113.9098,33058.0
2021-02-04 11:30:00,117.08,117.58,117.06,117.44,24146.0,113.9487,114.4353,113.9292,114.2991,24146.0
2021-02-04 12:00:00,117.44,117.81,117.44,117.67,31332.0,114.2991,114.6592,114.2991,114.5229,31332.0
2021-02-04 12:30:00,117.72,118.05,117.72,117.85,18552.0,114.5716,114.8927,114.5716,114.6981,18552.0
2021-02-04 13:00:00,117.84,118.0,117.81,117.88,72520.0,114.6884,114.8441,114.6592,114.7273,72520.0
2021-02-04 13:30:00,117.88,117.89,117.58,117.59,15544.0,114.7273,114.737,114.4353,114.445,15544.0
2021-02-04 14:00:00,117.63,117.63,117.39,117.42,5860.0,114.484,114.484,114.2504,114.2796,5860.0
2021-02-04 14:30:00,117.41,117.55,117.37,117.55,4308.0,114.2699,114.4061,114.2309,114.4061,4308.0
2021-02-04 15:00:00,117.56,117.89,117.54,117.83,89264.0,114.4158,114.737,114.3964,114.6786,89264.0
2021-02-04 15:30:00,117.88,118.44,117.78,118.44,220854.0,114.7273,115.2723,114.63,115.2723,220854.0
2021-02-05 09:30:00,119.05,119.25,117.7,117.79,108914.0,115.866,116.0606,114.5521,114.6397,108914.0
2021-02-05 10:00:00,117.74,118.0,117.55,117.7,141488.0,114.591,114.8441,114.4061,114.5521,141488.0
2021-02-05 10:30:00,117.69,118.12,117.48,118.03,69894.0,114.5424,114.9609,114.338,114.8733,69894.0
2021-02-05 11:00:00,118.04,118.1,117.52,117.57,35560.0,114.883,114.9414,114.3769,114.4256,35560.0
2021-02-05 11:30:00,117.62,117.81,117.48,117.52,21250.0,114.4742,114.6592,114.338,114.3769,21250.0
2021-02-05 12:00:00,117.48,117.74,117.48,117.66,11500.0,114.338,114.591,114.338,114.5132,11500.0
2021-02-05 12:30:00,117.64,117.83,117.6,117.78,10000.0,114.4937,114.6786,114.4548,114.63,10000.0
2021-02-05 13:00:00,117.79,117.95,117.74,117.82,46498.0,114.6397,114.7954,114.591,114.6689,46498.0
2021-02-05 13:30:00,117.81,117.82,117.51,117.56,31492.0,114.6592,114.6689,114.3672,114.4158,31492.0
2021-02-05 14:00:00,117.57,117.8,117.53,117.8,11342.0,114.4256,114.6494,114.3866,114.6494,11342.0
2021-02-05 14:30:00,117.83,117.91,117.76,117.83,9000.0,114.6786,114.7565,114.6105,114.6786,9000.0
2021-02-05 15:00:00,117.83,117.83,117.64,117.64,18400.0,114.6786,114.6786,114.4937,114.4937,18400.0
2021-02-05 15:30:00,117.62,117.78,117.53,117.61,52360.0,114.4742,114.63,114.3866,114.4645,52360.0
2021-02-08 09:30:00,118.7,120.41,118.69,120.13,287348.0,115.5254,117.1896,115.5156,116.9171,287348.0
2021-02-08 10:00:00,120.12,120.49,119.67,119.86,189662.0,116.9074,117.2675,116.4694,116.6543,189662.0
2021-02-08 10:30:00,119.83,120.25,119.82,120.19,168290.0,116.6251,117.0339,116.6154,116.9755,168290.0
2021-02-08 11:00:00,120.19,120.26,119.88,119.92,80966.0,116.9755,117.0436,116.6738,116.7127,80966.0
2021-02-08 11:30:00,119.76,120.21,119.72,120.12,59122.0,116.557,116.995,116.5181,116.9074,59122.0
2021-02-08 12:00:00,120.18,120.73,120.17,120.73,139958.0,116.9658,117.5011,116.956,117.5011,139958.0
2021-02-08 12:30:00,120.72,120.95,120.58,120.77,52950.0,117.4913,117.7152,117.3551,117.54,52950.0
2021-02-08 13:00:00,120.71,120.88,120.62,120.78,91916.0,117.4816,117.6471,117.394,117.5497,91916.0
2021-02-08 13:30:00,120.81,120.97,120.61,120.73,92616.0,117.5789,117.7346,117.3843,117.5011,92616.0
2021-02-08 14:00:00,120.76,121.01,120.76,120.98,65018.0,117.5303,117.7736,117.5303,117.7444,65018.0
2021-02-08 14:30:00,121.0,121.26,120.96,121.23,60576.0,117.7638,118.0169,117.7249,117.9877,60576.0
2021-02-08 15:00:00,121.19,121.34,121.17,121.31,77982.0,117.9488,118.0948,117.9293,118.0656,77982.0
2021-02-08 15:30:00,121.32,121.53,121.25,121.53,140274.0,118.0753,118.2797,118.0072,118.2797,140274.0
2021-02-09 09:30:00,121.03,121.72,120.62,121.55,80190.0,117.793,118.4646,117.394,118.2991,80190.0
2021-02-09 10:00:00,121.53,122.1,121.53,121.81,61860.0,118.2797,118.8344,118.2797,118.5522,61860.0
2021-02-09 10:30:00,121.72,121.86,121.69,121.7,25468.0,118.4646,118.6008,118.4354,118.4451,25468.0
2021-02-09 11:00:00,121.77,121.77,120.81,121.07,53650.0,118.5132,118.5132,117.5789,117.832,53650.0
2021-02-09 11:30:00,121.03,121.57,121.03,121.44,17438.0,117.793,118.3186,117.793,118.1921,17438.0
2021-02-09 12:00:00,121.4,121.63,121.32,121.48,32704.0,118.1531,118.377,118.0753,118.231,32704.0
2021-02-09 12:30:00,121.46,121.58,121.25,121.27,23000.0,118.2115,118.3283,118.0072,118.0266,23000.0
2021-02-09 13:00:00,121.29,121.35,121.13,121.17,11694.0,118.0461,118.1045,117.8904,117.9293,11694.0
2021-02-09 13:30:00,121.17,121.18,120.97,121.0,10186.0,117.9293,117.939,117.7346,117.7638,10186.0
2021-02-09 14:00:00,121.06,121.24,121.03,121.21,12172.0,117.8222,117.9974,117.793,117.9682,12172.0
2021-02-09 14:30:00,121.22,121.3,121.15,121.27,7800.0,117.978,118.0558,117.9098,118.0266,7800.0
2021-02-09 15:00:00,121.29,121.41,121.21,121.28,13800.0,118.0461,118.1629,117.9682,118.0364,13800.0
2021-02-09 15:30:00,121.3,121.54,121.0,121.08,38582.0,118.0558,118.2894,117.7638,117.8417,38582.0
2021-02-10 09:30:00,122.25,122.74,121.58,122.6,165910.0,118.9804,119.4573,118.3283,119.3211,165910.0
2021-02-10 10:00:00,122.7,122.95,120.72,121.3,153420.0,119.4184,119.6617,117.4913,118.0558,153420.0
2021-02-10 10:30:00,121.27,121.35,120.0,121.06,170108.0,118.0266,118.1045,116.7906,117.8222,170108.0
2021-02-10 11:00:00,121.05,121.63,120.77,121.14,90462.0,117.8125,118.377,117.54,117.9001,90462.0
2021-02-10 11:30:00,121.09,121.89,120.86,121.69,84214.0,117.8514,118.63,117.6276,118.4354,84214.0
2021-02-10 12:00:00,121.5,121.63,121.21,121.61,72108.0,118.2505,118.377,117.9682,118.3575,72108.0
2021-02-10 12:30:00,121.57,121.71,121.42,121.66,13982.0,118.3186,118.4549,118.1726,118.4062,13982.0
2021-02-10 13:00:00,121.58,121.76,121.58,121.7,9952.0,118.3283,118.5035,118.3283,118.4451,9952.0
2021-02-10 13:30:00,121.71,121.76,121.31,121.5,19804.0,118.4549,118.5035,118.0656,118.2505,19804.0
2021-02-10 14:00:00,121.47,121.82,121.47,121.82,28406.0,118.2213,118.5619,118.2213,118.5619,28406.0
2021-02-10 14:30:00,121.86,122.08,121.76,122.04,20800.0,118.6008,118.815,118.5035,118.776,20800.0
2021-02-10 15:00:00,122.07,122.14,121.61,121.66,31148.0,118.8052,118.8734,118.3575,118.4062,31148.0
2021-02-10 15:30:00,121.77,121.81,121.11,121.5,104404.0,118.5132,118.5522,117.8709,118.2505,104404.0
2021-02-11 09:30:00,122.86,123.66,122.86,123.32,174326.0,119.5741,120.3527,119.5741,120.0218,174326.0
2021-02-11 10:00:00,123.19,123.91,123.12,123.89,96816.0,119.8953,120.596,119.8271,120.5766,96816.0
2021-02-11 10:30:00,123.98,124.61,123.87,124.19,193036.0,120.6641,121.2773,120.5571,120.8685,193036.0
2021-02-11 11:00:00,124.19,124.87,124.12,124.86,68060.0,120.8685,121.5303,120.8004,121.5206,68060.0
2021-02-11 11:30:00,124.92,125.22,124.83,125.14,148290.0,121.579,121.871,121.4914,121.7931,148290.0
2021-02-11 12:00:00,125.13,125.36,123.8,123.81,65620.0,121.7834,122.0072,120.489,120.4987,65620.0
2021-02-11 12:30:00,123.91,124.85,123.91,124.85,73756.0,120.596,121.5109,120.596,121.5109,73756.0
2021-02-11 13:00:00,124.83,125.41,124.67,125.27,50288.0,121.4914,122.0559,121.3357,121.9196,50288.0
2021-02-11 13:30:00,125.23,125.67,125.21,125.49,59808.0,121.8807,122.3089,121.8612,122.1338,59808.0
2021-02-11 14:00:00,125.44,125.47,124.97,125.47,55308.0,122.0851,122.1143,121.6277,122.1143,55308.0
2021-02-11 14:30:00,125.42,125.6,125.17,125.47,51354.0,122.0656,122.2408,121.8223,122.1143,51354.0
2021-02-11 15:00:00,125.45,125.78,125.32,125.73,57142.0,122.0948,122.416,121.9683,122.3673,57142.0
2021-02-11 15:30:00,125.73,125.99,125.39,125.99,143318.0,122.3673,122.6204,122.0364,122.6204,143318.0
2021-02-12 09:30:00,125.55,126.3,124.91,126.2,149212.0,122.1922,122.9221,121.5693,122.8248,149212.0
2021-02-12 10:00:00,126.14,127.01,126.12,126.69,91504.0,122.7664,123.6131,122.7469,123.3017,91504.0
2021-02-12 10:30:00,126.63,127.41,126.46,127.38,83110.0,123.2433,124.0024,123.0778,123.9732,83110.0
2021-02-12 11:00:00,127.42,127.45,127.1,127.32,66142.0,124.0121,124.0413,123.7007,123.9148,66142.0
2021-02-12 11:30:00,127.37,127.52,126.93,126.94,49068.0,123.9635,124.1095,123.5352,123.545,49068.0
2021-02-12 12:00:00,126.95,127.42,126.94,127.38,60696.0,123.5547,124.0121,123.545,123.9732,60696.0
2021-02-12 12:30:00,127.35,127.35,126.7,127.03,56134.0,123.944,123.944,123.3114,123.6326,56134.0
2021-02-12 13:00:00,127.05,127.13,126.61,126.72,63412.0,123.652,123.7299,123.2238,123.3309,63412.0
2021-02-12 13:30:00,126.71,126.96,126.43,126.45,47674.0,123.3211,123.5644,123.0486,123.0681,47674.0
2021-02-12 14:00:00,126.51,126.63,126.36,126.54,44550.0,123.1265,123.2433,122.9805,123.1557,44550.0
2021-02-12 14:30:00,126.54,126.65,126.2,126.54,87138.0,123.1557,123.2627,122.8248,123.1557,87138.0
2021-02-12 15:00:00,126.57,126.76,126.55,126.7,69530.0,123.1849,123.3698,123.1654,123.3114,69530.0
2021-02-12 15:30:00,126.71,127.26,126.71,127.22,139242.0,123.3211,123.8564,123.3211,123.8175,139242.0
2021-02-16 09:30:00,128.99,128.99,128.06,128.66,176714.0,125.5402,125.5402,124.635,125.219,176714.0
2021-02-16 10:00:00,128.66,129.08,128.32,129.08,146806.0,125.219,125.6277,124.8881,125.6277,146806.0
2021-02-16 10:30:00,129.09,129.29,128.5,128.84,136214.0,125.6375,125.8321,125.0633,125.3942,136214.0
2021-02-16 11:00:00,128.86,129.0,128.05,128.22,59836.0,125.4136,125.5499,124.6253,124.7907,59836.0
2021-02-16 11:30:00,128.16,128.53,127.79,127.92,75646.0,124.7323,125.0925,124.3722,124.4988,75646.0
2021-02-16 12:00:00,127.86,128.0,127.33,127.88,88338.0,124.4404,124.5766,123.9245,124.4598,88338.0
2021-02-16 12:30:00,127.88,128.25,127.71,128.23,76134.0,124.4598,124.8199,124.2944,124.8005,76134.0
2021-02-16 13:00:00,128.23,128.38,128.06,128.08,68940.0,124.8005,124.9465,124.635,124.6545,68940.0
2021-02-16 13:30:00,128.08,128.15,127.61,127.68,23180.0,124.6545,124.7226,124.1971,124.2652,23180.0
2021-02-16 14:00:00,127.72,128.09,127.69,128.09,13990.0,124.3041,124.6642,124.2749,124.6642,13990.0
2021-02-16 14:30:00,128.12,128.24,127.98,128.19,63332.0,124.6934,124.8102,124.5572,124.7615,63332.0
2021-02-16 15:00:00,128.14,128.26,127.92,127.95,27788.0,124.7129,124.8297,124.4988,124.528,27788.0
2021-02-16 15:30:00,127.92,128.08,127.76,128.03,82368.0,124.4988,124.6545,124.343,124.6058,82368.0
2021-02-17 09:30:00,126.51,127.24,125.44,126.7,140936.0,123.1265,123.837,122.0851,123.3114,140936.0
2021-02-17 10:00:00,126.7,126.85,125.25,125.35,221156.0,123.3114,123.4574,121.9002,121.9975,221156.0
2021-02-17 10:30:00,125.36,125.63,124.86,125.63,127402.0,122.0072,122.27,121.5206,122.27,127402.0
2021-02-17 11:00:00,125.69,125.69,124.3,124.71,126852.0,122.3284,122.3284,120.9756,121.3746,126852.0
2021-02-17 11:30:00,124.68,124.85,124.13,124.7,31208.0,121.3454,121.5109,120.8101,121.3649,31208.0
2021-02-17 12:00:00,124.74,125.1,124.72,125.02,26466.0,121.4038,121.7542,121.3844,121.6763,26466.0
2021-02-17 12:30:00,125.11,125.45,124.96,125.2,22944.0,121.7639,122.0948,121.6179,121.8515,22944.0
2021-02-17 13:00:00,125.26,125.57,125.17,125.51,18200.0,121.9099,122.2116,121.8223,122.1532,18200.0
2021-02-17 13:30:00,125.49,125.56,125.25,125.45,25324.0,122.1338,122.2019,121.9002,122.0948,25324.0
2021-02-17 14:00:00,125.46,125.89,125.27,125.27,35466.0,122.1046,122.5231,121.9196,121.9196,35466.0
2021-02-17 14:30:00,125.26,125.64,125.22,125.55,20704.0,121.9099,122.2797,121.871,122.1922,20704.0
2021-02-17 15:00:00,125.57,125.91,125.56,125.9,40050.0,122.2116,122.5425,122.2019,122.5328,40050.0
2021-02-17 15:30:00,125.91,126.07,125.53,125.54,61754.0,122.5425,122.6982,122.1727,122.1824,61754.0
2021-02-18 09:30:00,124.01,124.79,123.69,124.21,195230.0,120.6933,121.4525,120.3819,120.888,195230.0
2021-02-18 10:00:00,124.19,124.25,122.83,123.1,154356.0,120.8685,120.9269,119.5449,119.8077,154356.0
2021-02-18 10:30:00,123.11,123.71,122.66,123.49,66634.0,119.8174,120.4014,119.3794,120.1872,66634.0
2021-02-18 11:00:00,123.6,123.89,123.3,123.46,52244.0,120.2943,120.5766,120.0023,120.1581,52244.0
2021-02-18 11:30:00,123.42,123.71,123.3,123.4,29960.0,120.1191,120.4014,120.0023,120.0997,29960.0
2021-02-18 12:00:00,123.42,123.74,123.0,123.64,44876.0,120.1191,120.4306,119.7104,120.3332,44876.0
2021-02-18 12:30:00,123.63,123.63,123.3,123.48,77796.0,120.3235,120.3235,120.0023,120.1775,77796.0
2021-02-18 13:00:00,123.46,124.22,123.32,124.22,28876.0,120.1581,120.8977,120.0218,120.8977,28876.0
2021-02-18 13:30:00,124.17,124.42,124.14,124.31,14398.0,120.8491,121.0924,120.8199,120.9853,14398.0
2021-02-18 14:00:00,124.36,124.64,123.98,124.16,66566.0,121.034,121.3065,120.6641,120.8393,66566.0
2021-02-18 14:30:00,124.16,124.42,124.05,124.37,30324.0,120.8393,121.0924,120.7323,121.0437,30324.0
2021-02-18 15:00:00,124.32,124.59,124.29,124.44,34748.0,120.995,121.2578,120.9659,121.1118,34748.0
2021-02-18 15:30:00,124.41,124.67,124.14,124.14,89962.0,121.0826,121.3357,120.8199,120.8199,89962.0
2021-02-19 09:30:00,126.2,126.87,126.17,126.81,140624.0,122.8248,123.4769,122.7956,123.4185,140624.0
2021-02-19 10:00:00,126.8,127.19,126.49,127.17,90972.0,123.4087,123.7883,123.107,123.7688,90972.0
2021-02-19 10:30:00,127.17,127.44,127.03,127.36,44418.0,123.7688,124.0316,123.6326,123.9537,44418.0
2021-02-19 11:00:00,127.41,127.83,127.41,127.81,41602.0,124.0024,124.4112,124.0024,124.3917,41602.0
2021-02-19 11:30:00,127.81,127.89,127.27,127.3,73800.0,124.3917,124.4696,123.8662,123.8953,73800.0
2021-02-19 12:00:00,127.3,127.38,126.5,126.61,84104.0,123.8953,123.9732,123.1167,123.2238,84104.0
2021-02-19 12:30:00,126.55,126.67,126.01,126.26,38878.0,123.1654,123.2822,122.6399,122.8832,38878.0
2021-02-19 13:00:00,126.3,126.35,125.6,126.19,78744.0,122.9221,122.9708,122.2408,122.815,78744.0
2021-02-19 13:30:00,126.17,126.53,125.93,126.53,35372.0,122.7956,123.1459,122.562,123.1459,35372.0
2021-02-19 14:00:00,126.53,126.73,126.23,126.25,30112.0,123.1459,123.3406,122.854,122.8734,30112.0
2021-02-19 14:30:00,126.31,126.82,126.31,126.82,25492.0,122.9318,123.4282,122.9318,123.4282,25492.0
2021-02-19 15:00:00,126.86,127.13,126.8,126.94,36132.0,123.4671,123.7299,123.4087,123.545,36132.0
2021-02-19 15:30:00,126.95,127.11,126.67,126.84,92756.0,123.5547,123.7104,123.2822,123.4477,92756.0
2021-02-22 09:30:00,125.17,125.67,124.78,125.67,123970.0,121.8223,122.3089,121.4427,122.3089,123970.0
2021-02-22 10:00:00,125.68,125.92,125.14,125.28,82248.0,122.3187,122.5523,121.7931,121.9294,82248.0
2021-02-22 10:30:00,125.27,125.34,124.39,124.41,78962.0,121.9196,121.9878,121.0632,121.0826,78962.0
2021-02-22 11:00:00,124.49,124.7,124.3,124.61,30744.0,121.1605,121.3649,120.9756,121.2773,30744.0
2021-02-22 11:30:00,124.51,124.67,124.03,124.11,30214.0,121.18,121.3357,120.7128,120.7907,30214.0
2021-02-22 12:00:00,124.0,124.07,123.72,123.88,19266.0,120.6836,120.7517,120.4111,120.5668,19266.0
2021-02-22 12:30:00,123.86,124.24,123.74,124.17,24168.0,120.5474,120.9172,120.4306,120.8491,24168.0
2021-02-22 13:00:00,124.21,124.21,123.91,124.01,20888.0,120.888,120.888,120.596,120.6933,20888.0
2021-02-22 13:30:00,124.07,124.19,123.88,123.9,30176.0,120.7517,120.8685,120.5668,120.5863,30176.0
2021-02-22 14:00:00,123.88,123.93,123.74,123.74,30954.0,120.5668,120.6155,120.4306,120.4306,30954.0
2021-02-22 14:30:00,123.73,123.8,123.37,123.5,25008.0,120.4208,120.489,120.0705,120.197,25008.0
2021-02-22 15:00:00,123.46,123.46,122.2,122.21,67344.0,120.1581,120.1581,118.9317,118.9415,67344.0
2021-02-22 15:30:00,122.23,122.5,121.83,122.23,298776.0,118.9609,119.2237,118.5716,118.9609,298776.0
2021-02-23 09:30:00,119.81,119.81,116.48,118.45,243128.0,116.6057,116.6057,113.3647,115.282,243128.0
2021-02-23 10:00:00,118.53,119.85,118.17,119.74,135302.0,115.3599,116.6446,115.0095,116.5375,135302.0
2021-02-23 10:30:00,119.72,120.9,119.24,120.42,83570.0,116.5181,117.6665,116.0509,117.1994,83570.0
2021-02-23 11:00:00,120.53,121.21,119.82,120.07,70532.0,117.3064,117.9682,116.6154,116.8587,70532.0
2021-02-23 11:30:00,120.01,120.42,118.99,119.06,61160.0,116.8003,117.1994,115.8076,115.8757,61160.0
2021-02-23 12:00:00,119.0,119.35,118.31,119.35,44536.0,115.8173,116.158,115.1458,116.158,44536.0
2021-02-23 12:30:00,119.23,119.42,118.1,118.2,52896.0,116.0412,116.2261,114.9414,115.0387,52896.0
2021-02-23 13:00:00,118.17,119.6,118.17,119.59,35150.0,115.0095,116.4013,115.0095,116.3916,35150.0
2021-02-23 13:30:00,119.52,119.68,119.08,119.68,81086.0,116.3234,116.4791,115.8952,116.4791,81086.0
2021-02-23 14:00:00,119.42,120.14,119.42,120.05,11208.0,116.2261,116.9268,116.2261,116.8393,11208.0
2021-02-23 14:30:00,120.08,120.66,119.53,120.64,39930.0,116.8684,117.4329,116.3332,117.4135,39930.0
2021-02-23 15:00:00,120.75,121.91,120.58,121.81,55284.0,117.5205,118.6495,117.3551,118.5522,55284.0
2021-02-23 15:30:00,121.85,121.91,120.99,121.01,98856.0,118.5911,118.6495,117.7541,117.7736,98856.0
2021-02-24 09:30:00,120.29,121.07,119.62,120.16,202368.0,117.0728,117.832,116.4208,116.9463,202368.0
2021-02-24 10:00:00,120.26,120.37,119.24,120.14,124556.0,117.0436,117.1507,116.0509,116.9268,124556.0
2021-02-24 10:30:00,120.27,120.74,119.99,120.59,80842.0,117.0534,117.5108,116.7809,117.3648,80842.0
2021-02-24 11:00:00,120.6,121.37,120.37,121.19,165004.0,117.3745,118.1239,117.1507,117.9488,165004.0
2021-02-24 11:30:00,121.21,122.2,121.17,122.09,182958.0,117.9682,118.9317,117.9293,118.8247,182958.0
2021-02-24 12:00:00,122.16,123.06,122.16,123.06,68866.0,118.8928,119.7687,118.8928,119.7687,68866.0
2021-02-24 12:30:00,123.08,123.47,122.93,122.99,60124.0,119.7882,120.1678,119.6422,119.7006,60124.0
2021-02-24 13:00:00,122.92,123.47,122.69,123.39,51850.0,119.6325,120.1678,119.4086,120.0899,51850.0
2021-02-24 13:30:00,123.39,124.05,123.36,124.04,142096.0,120.0899,120.7323,120.0607,120.7225,142096.0
2021-02-24 14:00:00,124.04,124.12,123.46,124.06,50822.0,120.7225,120.8004,120.1581,120.742,50822.0
2021-02-24 14:30:00,124.06,124.32,123.9,124.03,35080.0,120.742,120.995,120.5863,120.7128,35080.0
2021-02-24 15:00:00,124.01,124.38,123.89,124.38,48188.0,120.6933,121.0534,120.5766,121.0534,48188.0
2021-02-24 15:30:00,124.31,125.03,124.29,125.02,142884.0,120.9853,121.6861,120.9659,121.6763,142884.0
2021-02-25 09:30:00,123.52,124.14,123.08,123.1,166138.0,120.2164,120.8199,119.7882,119.8077,166138.0
2021-02-25 10:00:00,123.19,123.24,121.96,122.14,112354.0,119.8953,119.9439,118.6982,118.8734,112354.0
2021-02-25 10:30:00,122.11,122.17,121.21,121.91,98592.0,118.8442,118.9026,117.9682,118.6495,98592.0
2021-02-25 11:00:00,121.92,122.57,121.7,121.88,81298.0,118.6592,119.2919,118.4451,118.6203,81298.0
2021-02-25 11:30:00,121.83,121.83,120.6,120.71,133664.0,118.5716,118.5716,117.3745,117.4816,133664.0
2021-02-25 12:00:00,120.63,120.72,119.88,120.02,112068.0,117.4037,117.4913,116.6738,116.8101,112068.0
2021-02-25 12:30:00,120.0,120.01,118.5,118.71,140628.0,116.7906,116.8003,115.3307,115.5351,140628.0
2021-02-25 13:00:00,118.67,120.02,118.35,119.88,184216.0,115.4962,116.8101,115.1847,116.6738,184216.0
2021-02-25 13:30:00,119.9,119.95,118.94,119.29,131014.0,116.6933,116.7419,115.7589,116.0996,131014.0
2021-02-25 14:00:00,119.28,120.59,119.19,120.52,77020.0,116.0898,117.3648,116.0023,117.2967,77020.0
2021-02-25 14:30:00,120.48,120.48,119.41,119.42,86796.0,117.2578,117.2578,116.2164,116.2261,86796.0
2021-02-25 15:00:00,119.43,119.56,118.2,118.26,219164.0,116.2358,116.3624,115.0387,115.0971,219164.0
2021-02-25 15:30:00,118.22,118.9,117.63,117.92,349468.0,115.0582,115.72,114.484,114.7662,349468.0
2021-02-26 09:30:00,120.0,120.48,118.61,119.01,185516.0,116.7906,117.2578,115.4378,115.8271,185516.0
2021-02-26 10:00:00,118.92,119.19,117.47,117.49,175734.0,115.7395,116.0023,114.3283,114.3477,175734.0
2021-02-26 10:30:00,117.57,119.85,117.48,119.63,148416.0,114.4256,116.6446,114.338,116.4305,148416.0
2021-02-26 11:00:00,119.67,120.21,119.27,119.75,137930.0,116.4694,116.995,116.0801,116.5473,137930.0
2021-02-26 11:30:00,119.82,120.75,119.82,120.58,147042.0,116.6154,117.5205,116.6154,117.3551,147042.0
2021-02-26 12:00:00,120.6,121.31,120.09,120.88,79530.0,117.3745,118.0656,116.8782,117.6471,79530.0
2021-02-26 12:30:00,120.99,121.25,120.36,120.43,55910.0,117.7541,118.0072,117.141,117.2091,55910.0
2021-02-26 13:00:00,120.42,121.29,120.17,121.17,99376.0,117.1994,118.0461,116.956,117.9293,99376.0
2021-02-26 13:30:00,121.11,121.21,120.3,120.54,65698.0,117.8709,117.9682,117.0826,117.3161,65698.0
2021-02-26 14:00:00,120.63,120.76,119.92,120.24,60252.0,117.4037,117.5303,116.7127,117.0242,60252.0
2021-02-26 14:30:00,120.23,120.88,120.12,120.6,59464.0,117.0144,117.6471,116.9074,117.3745,59464.0
2021-02-26 15:00:00,120.69,121.19,120.14,120.21,89116.0,117.4621,117.9488,116.9268,116.995,89116.0
2021-02-26 15:30:00,120.14,121.45,120.14,120.47,237352.0,116.9268,118.2018,116.9268,117.248,237352.0
2021-03-01 09:30:00,122.44,122.74,121.18,121.81,242864.0,119.1653,119.4573,117.939,118.5522,242864.0
2021-03-01 10:00:00,121.84,122.48,121.48,122.28,176766.0,118.5814,119.2043,118.231,119.0096,176766.0
2021-03-01 10:30:00,122.25,122.67,121.99,122.32,157560.0,118.9804,119.3892,118.7274,119.0485,157560.0
2021-03-01 11:00:00,122.39,122.97,122.18,122.77,58310.0,119.1167,119.6812,118.9123,119.4865,58310.0
2021-03-01 11:30:00,122.85,123.51,122.77,123.26,53044.0,119.5644,120.2067,119.4865,119.9634,53044.0
2021-03-01 12:00:00,123.28,123.36,122.86,123.08,41648.0,119.9829,120.0607,119.5741,119.7882,41648.0
2021-03-01 12:30:00,123.1,123.46,123.02,123.14,28536.0,119.8077,120.1581,119.7298,119.8466,28536.0
2021-03-01 13:00:00,123.17,123.25,122.89,123.0,14220.0,119.8758,119.9537,119.6033,119.7104,14220.0
2021-03-01 13:30:00,123.01,123.18,122.86,123.04,15166.0,119.7201,119.8855,119.5741,119.7493,15166.0
2021-03-01 14:00:00,123.11,123.53,123.11,123.42,36672.0,119.8174,120.2262,119.8174,120.1191,36672.0
2021-03-01 14:30:00,123.56,123.86,123.48,123.67,16286.0,120.2554,120.5474,120.1775,120.3624,16286.0
2021-03-01 15:00:00,123.68,123.83,123.49,123.71,47878.0,120.3722,120.5182,120.1872,120.4014,47878.0
2021-03-01 15:30:00,123.74,124.11,123.51,124.09,133134.0,120.4306,120.7907,120.2067,120.7712,133134.0
2021-03-02 09:30:00,124.08,124.08,122.0,122.74,113662.0,120.7615,120.7615,118.7371,119.4573,113662.0
2021-03-02 10:00:00,122.7,122.97,122.0,122.03,115884.0,119.4184,119.6812,118.7371,118.7663,115884.0
2021-03-02 10:30:00,122.01,122.49,121.55,121.92,101900.0,118.7468,119.214,118.2991,118.6592,101900.0
2021-03-02 11:00:00,121.91,122.19,121.3,121.66,92382.0,118.6495,118.922,118.0558,118.4062,92382.0
2021-03-02 11:30:00,121.7,121.71,120.92,121.19,98860.0,118.4451,118.4549,117.686,117.9488,98860.0
2021-03-02 12:00:00,121.15,121.42,120.98,121.18,75678.0,117.9098,118.1726,117.7444,117.939,75678.0
2021-03-02 12:30:00,121.2,121.8,121.17,121.57,64916.0,117.9585,118.5424,117.9293,118.3186,64916.0
2021-03-02 13:00:00,121.64,122.02,121.6,121.75,63318.0,118.3867,118.7566,118.3478,118.4938,63318.0
2021-03-02 13:30:00,121.76,122.07,121.72,121.73,43610.0,118.5035,118.8052,118.4646,118.4743,43610.0
2021-03-02 14:00:00,121.78,121.98,121.23,121.27,45164.0,118.523,118.7176,117.9877,118.0266,45164.0
2021-03-02 14:30:00,121.28,121.69,121.18,121.55,43624.0,118.0364,118.4354,117.939,118.2991,43624.0
2021-03-02 15:00:00,121.56,121.8,121.03,121.05,70576.0,118.3089,118.5424,117.793,117.8125,70576.0
2021-03-02 15:30:00,121.0,121.42,120.19,120.19,189522.0,117.7638,118.1726,116.9755,116.9755,189522.0
2021-03-03 09:30:00,120.17,120.77,119.42,119.56,142164.0,116.956,117.54,116.2261,116.3624,142164.0
2021-03-03 10:00:00,119.5,119.73,118.33,118.48,148752.0,116.304,116.5278,115.1653,115.3112,148752.0
2021-03-03 10:30:00,118.45,119.11,118.2,119.01,93422.0,115.282,115.9244,115.0387,115.8271,93422.0
2021-03-03 11:00:00,119.01,120.07,119.0,120.05,105446.0,115.8271,116.8587,115.8173,116.8393,105446.0
2021-03-03 11:30:00,120.13,120.14,119.21,119.28,70278.0,116.9171,116.9268,116.0217,116.0898,70278.0
2021-03-03 12:00:00,119.22,119.36,118.74,118.74,48138.0,116.0314,116.1677,115.5643,115.5643,48138.0
2021-03-03 12:30:00,118.72,118.86,118.4,118.4,61608.0,115.5448,115.6811,115.2334,115.2334,61608.0
2021-03-03 13:00:00,118.42,118.97,118.24,118.78,91280.0,115.2528,115.7881,115.0777,115.6032,91280.0
2021-03-03 13:30:00,118.74,118.78,117.61,117.75,73978.0,115.5643,115.6032,114.4645,114.6008,73978.0
2021-03-03 14:00:00,117.76,117.78,116.61,116.73,87568.0,114.6105,114.63,113.4913,113.608,87568.0
2021-03-03 14:30:00,116.78,117.64,116.4,117.55,133536.0,113.6567,114.4937,113.2869,114.4061,133536.0
2021-03-03 15:00:00,117.53,117.71,116.79,117.02,149376.0,114.3866,114.5618,113.6664,113.8903,149376.0
2021-03-03 15:30:00,117.0,117.59,116.38,116.38,208886.0,113.8708,114.445,113.2674,113.2674,208886.0
2021-03-04 09:30:00,115.66,116.67,113.74,113.86,231812.0,112.5667,113.5496,110.698,110.8148,231812.0
2021-03-04 10:00:00,113.86,114.01,112.38,113.33,170632.0,110.8148,110.9608,109.3744,110.299,170632.0
2021-03-04 10:30:00,113.27,114.94,113.11,114.35,250696.0,110.2406,111.8659,110.0849,111.2917,250696.0
2021-03-04 11:00:00,114.47,114.86,113.53,113.81,107748.0,111.4085,111.7881,110.4936,110.7661,107748.0
2021-03-04 11:30:00,113.81,114.87,113.69,114.41,111758.0,110.7661,111.7978,110.6494,111.3501,111758.0
2021-03-04 12:00:00,114.51,114.83,112.78,113.14,138870.0,111.4474,111.7589,109.7637,110.1141,138870.0
2021-03-04 12:30:00,113.06,113.28,111.63,111.91,277334.0,110.0362,110.2503,108.6444,108.917,277334.0
2021-03-04 13:00:00,111.77,112.25,110.57,111.39,183366.0,108.7807,109.2479,107.6128,108.4109,183366.0
2021-03-04 13:30:00,111.33,111.33,109.2,109.25,173254.0,108.3525,108.3525,106.2794,106.3281,173254.0
2021-03-04 14:00:00,109.51,111.26,109.28,111.08,119858.0,106.5811,108.2843,106.3573,108.1092,119858.0
2021-03-04 14:30:00,111.04,111.82,110.53,111.63,103792.0,108.0702,108.8294,107.5739,108.6444,103792.0
2021-03-04 15:00:00,111.68,111.72,110.42,111.0,202224.0,108.6931,108.732,107.4668,108.0313,202224.0
2021-03-04 15:30:00,110.98,111.55,110.52,110.85,276568.0,108.0118,108.5666,107.5641,107.8853,276568.0
2021-03-05 09:30:00,113.64,113.81,110.46,111.02,168766.0,110.6007,110.7661,107.5057,108.0508,168766.0
2021-03-05 10:00:00,111.06,111.63,109.9,109.9,93794.0,108.0897,108.6444,106.9607,106.9607,93794.0
2021-03-05 10:30:00,109.95,110.86,109.58,110.08,77348.0,107.0094,107.895,106.6493,107.1359,77348.0
2021-03-05 11:00:00,110.26,110.26,108.46,108.71,73992.0,107.3111,107.3111,105.5592,105.8025,73992.0
2021-03-05 11:30:00,108.89,110.41,108.89,110.38,49330.0,105.9777,107.4571,105.9777,107.4279,49330.0
2021-03-05 12:00:00,110.41,112.08,110.09,111.99,113330.0,107.4571,109.0824,107.1456,108.9948,113330.0
2021-03-05 12:30:00,111.97,112.84,111.74,112.75,429096.0,108.9754,109.8221,108.7515,109.7345,429096.0
2021-03-05 13:00:00,112.74,113.96,111.98,113.95,285438.0,109.7248,110.9121,108.9851,110.9024,285438.0
2021-03-05 13:30:00,113.95,114.36,113.23,113.78,150534.0,110.9024,111.3014,110.2017,110.7369,150534.0
2021-03-05 14:00:00,113.84,113.98,112.9,113.77,67344.0,110.7953,110.9316,109.8805,110.7272,67344.0
2021-03-05 14:30:00,113.88,114.51,113.62,114.4,72074.0,110.8343,111.4474,110.5812,111.3404,72074.0
2021-03-05 15:00:00,114.47,114.53,113.91,114.32,75234.0,111.4085,111.4669,110.8635,111.2625,75234.0
2021-03-05 15:30:00,114.32,114.63,114.08,114.31,112992.0,111.2625,111.5642,111.0289,111.2528,112992.0
2021-03-08 09:30:00,113.89,114.27,112.14,112.98,155408.0,110.844,111.2138,109.1408,109.9583,155408.0
2021-03-08 10:00:00,113.07,113.6,112.36,113.46,110004.0,110.0459,110.5618,109.3549,110.4255,110004.0
2021-03-08 10:30:00,113.37,113.92,112.94,113.16,96624.0,110.3379,110.8732,109.9194,110.1335,96624.0
2021-03-08 11:00:00,113.28,113.49,112.33,112.62,57864.0,110.2503,110.4547,109.3257,109.608,57864.0
2021-03-08 11:30:00,112.51,112.51,110.97,111.02,124540.0,109.5009,109.5009,108.0021,108.0508,124540.0
2021-03-08 12:00:00,111.0,111.75,110.68,111.67,98888.0,108.0313,108.7612,107.7199,108.6834,98888.0
2021-03-08 12:30:00,111.74,111.92,111.14,111.14,54454.0,108.7515,108.9267,108.1676,108.1676,54454.0
2021-03-08 13:00:00,111.16,111.5,110.96,111.2,375796.0,108.187,108.5179,107.9924,108.2259,375796.0
2021-03-08 13:30:00,111.17,111.17,109.47,109.63,149700.0,108.1967,108.1967,106.5422,106.6979,149700.0
2021-03-08 14:00:00,109.57,110.11,109.42,110.0,163038.0,106.6395,107.1651,106.4936,107.058,163038.0
2021-03-08 14:30:00,110.07,110.27,109.31,109.41,62970.0,107.1262,107.3208,106.3865,106.4838,62970.0
2021-03-08 15:00:00,109.36,109.36,108.42,108.6,211058.0,106.4352,106.4352,105.5203,105.6955,211058.0
2021-03-08 15:30:00,108.63,109.32,108.07,108.07,193430.0,105.7247,106.3962,105.1797,105.1797,193430.0
2021-03-09 09:30:00,112.09,113.39,111.68,113.25,565332.0,109.0921,110.3574,108.6931,110.2211,565332.0
2021-03-09 10:00:00,113.34,113.9,113.18,113.23,457186.0,110.3087,110.8537,110.153,110.2017,457186.0
2021-03-09 10:30:00,113.33,113.5,112.73,112.95,88876.0,110.299,110.4644,109.715,109.9291,88876.0
2021-03-09 11:00:00,112.96,113.45,112.73,113.3,71908.0,109.9389,110.4158,109.715,110.2698,71908.0
2021-03-09 11:30:00,113.39,113.6,113.14,113.43,70008.0,110.3574,110.5618,110.1141,110.3963,70008.0
2021-03-09 12:00:00,113.55,113.91,113.38,113.83,73966.0,110.5131,110.8635,110.3476,110.7856,73966.0
2021-03-09 12:30:00,113.81,114.0,113.53,113.7,37684.0,110.7661,110.9511,110.4936,110.6591,37684.0
2021-03-09 13:00:00,113.76,114.33,113.76,114.09,79362.0,110.7175,111.2722,110.7175,111.0387,79362.0
2021-03-09 13:30:00,114.18,114.73,114.09,114.69,47056.0,111.1262,111.6615,111.0387,111.6226,47056.0
2021-03-09 14:00:00,114.75,114.84,114.31,114.36,63054.0,111.681,111.7686,111.2528,111.3014,63054.0
2021-03-09 14:30:00,114.4,115.17,114.35,114.89,44482.0,111.3404,112.0898,111.2917,111.8173,44482.0
2021-03-09 15:00:00,114.94,115.15,114.88,115.02,72708.0,111.8659,112.0703,111.8075,111.9438,72708.0
2021-03-09 15:30:00,115.06,115.26,114.14,114.51,183982.0,111.9827,112.1774,111.0873,111.4474,183982.0
2021-03-10 09:30:00,115.9,115.99,114.53,114.89,212348.0,112.8002,112.8878,111.4669,111.8173,212348.0
2021-03-10 10:00:00,114.89,115.12,113.26,113.26,278808.0,111.8173,112.0411,110.2309,110.2309,278808.0
2021-03-10 10:30:00,113.41,114.04,112.79,113.4,89936.0,110.3768,110.99,109.7734,110.3671,89936.0
2021-03-10 11:00:00,113.64,114.09,113.44,113.92,62526.0,110.6007,111.0387,110.406,110.8732,62526.0
2021-03-10 11:30:00,114.05,114.12,113.01,113.92,83778.0,110.9997,111.0678,109.9875,110.8732,83778.0
2021-03-10 12:00:00,113.99,113.99,113.11,113.12,28028.0,110.9413,110.9413,110.0849,110.0946,28028.0
2021-03-10 12:30:00,113.31,113.61,112.72,113.46,98380.0,110.2795,110.5715,109.7053,110.4255,98380.0
2021-03-10 13:00:00,113.49,113.54,112.7,113.31,94962.0,110.4547,110.5034,109.6858,110.2795,94962.0
2021-03-10 13:30:00,113.32,113.35,112.38,112.67,66212.0,110.2892,110.3184,109.3744,109.6566,66212.0
2021-03-10 14:00:00,112.58,113.22,112.54,112.86,182956.0,109.569,110.1919,109.5301,109.8415,182956.0
2021-03-10 14:30:00,112.77,113.19,112.57,112.98,33024.0,109.754,110.1627,109.5593,109.9583,33024.0
2021-03-10 15:00:00,113.02,113.03,112.39,112.42,37382.0,109.9973,110.007,109.3841,109.4133,37382.0
2021-03-10 15:30:00,112.45,112.89,112.16,112.16,118102.0,109.4425,109.8707,109.1603,109.1603,118102.0
2021-03-11 09:30:00,115.67,116.25,115.04,115.78,322750.0,112.5764,113.1409,111.9632,112.6835,322750.0
2021-03-11 10:00:00,115.81,116.37,115.22,115.72,160456.0,112.7127,113.2577,112.1384,112.6251,160456.0
2021-03-11 10:30:00,115.78,116.44,115.78,116.41,125858.0,112.6835,113.3258,112.6835,113.2966,125858.0
2021-03-11 11:00:00,116.44,116.83,116.44,116.65,94074.0,113.3258,113.7054,113.3258,113.5302,94074.0
2021-03-11 11:30:00,116.69,117.23,116.69,117.1,64326.0,113.5691,114.0947,113.5691,113.9681,64326.0
2021-03-11 12:00:00,117.02,117.29,116.85,117.13,46940.0,113.8903,114.1531,113.7248,113.9973,46940.0
2021-03-11 12:30:00,117.2,117.26,116.95,117.17,45854.0,114.0655,114.1239,113.8222,114.0363,45854.0
2021-03-11 13:00:00,117.11,117.47,116.97,117.06,55090.0,113.9779,114.3283,113.8416,113.9292,55090.0
2021-03-11 13:30:00,117.07,117.17,116.67,116.77,44606.0,113.939,114.0363,113.5496,113.647,44606.0
2021-03-11 14:00:00,116.9,117.31,116.9,117.1,31260.0,113.7735,114.1725,113.7735,113.9681,31260.0
2021-03-11 14:30:00,117.14,117.36,116.97,117.0,38398.0,114.0071,114.2212,113.8416,113.8708,38398.0
2021-03-11 15:00:00,116.99,117.14,116.86,117.08,51814.0,113.8611,114.0071,113.7346,113.9487,51814.0
2021-03-11 15:30:00,117.09,117.11,116.64,116.88,191742.0,113.9584,113.9779,113.5205,113.754,191742.0
2021-03-12 09:30:00,114.51,115.52,113.88,115.42,186570.0,111.4474,112.4304,110.8343,112.3331,186570.0
2021-03-12 10:00:00,115.45,115.7,114.04,114.44,125108.0,112.3623,112.6056,110.99,111.3793,125108.0
2021-03-12 10:30:00,114.39,114.81,113.95,114.14,89840.0,111.3306,111.7394,110.9024,111.0873,89840.0
2021-03-12 11:00:00,114.11,114.51,113.95,114.46,77718.0,111.0581,111.4474,110.9024,111.3988,77718.0
2021-03-12 11:30:00,114.46,114.73,114.25,114.46,51614.0,111.3988,111.6615,111.1944,111.3988,51614.0
2021-03-12 12:00:00,114.6,115.11,114.33,115.06,54032.0,111.535,112.0314,111.2722,111.9827,54032.0
2021-03-12 12:30:00,115.1,115.33,114.69,114.83,48802.0,112.0216,112.2455,111.6226,111.7589,48802.0
2021-03-12 13:00:00,114.91,115.24,114.68,115.18,25812.0,111.8367,112.1579,111.6129,112.0995,25812.0
2021-03-12 13:30:00,115.21,115.34,114.89,115.05,32974.0,112.1287,112.2552,111.8173,111.973,32974.0
2021-03-12 14:00:00,115.05,115.11,114.91,115.1,31978.0,111.973,112.0314,111.8367,112.0216,31978.0
2021-03-12 14:30:00,115.07,115.53,114.92,115.42,21630.0,111.9924,112.4401,111.8465,112.3331,21630.0
2021-03-12 15:00:00,115.39,115.52,115.15,115.3,67796.0,112.3039,112.4304,112.0703,112.2163,67796.0
2021-03-12 15:30:00,115.28,115.63,115.25,115.39,151322.0,112.1968,112.5375,112.1676,112.3039,151322.0
2021-03-15 09:30:00,116.2,116.26,115.21,115.95,151272.0,113.0922,113.1506,112.1287,112.8489,151272.0
2021-03-15 10:00:00,115.88,116.82,115.83,116.24,159658.0,112.7808,113.6956,112.7321,113.1312,159658.0
2021-03-15 10:30:00,116.26,116.81,115.92,116.6,114888.0,113.1506,113.6859,112.8197,113.4815,114888.0
2021-03-15 11:00:00,116.71,116.99,115.89,116.08,67630.0,113.5886,113.8611,112.7905,112.9754,67630.0
2021-03-15 11:30:00,116.06,116.35,115.64,116.22,31312.0,112.956,113.2382,112.5472,113.1117,31312.0
2021-03-15 12:00:00,116.19,116.49,116.15,116.36,34384.0,113.0825,113.3745,113.0436,113.2479,34384.0
2021-03-15 12:30:00,116.32,116.57,116.11,116.37,27004.0,113.209,113.4523,113.0046,113.2577,27004.0
2021-03-15 13:00:00,116.36,116.55,116.24,116.45,14066.0,113.2479,113.4329,113.1312,113.3355,14066.0
2021-03-15 13:30:00,116.46,116.58,116.36,116.49,24786.0,113.3453,113.4621,113.2479,113.3745,24786.0
2021-03-15 14:00:00,116.53,117.29,116.53,117.19,22440.0,113.4134,114.1531,113.4134,114.0557,22440.0
2021-03-15 14:30:00,117.2,117.41,117.2,117.3,19064.0,114.0655,114.2699,114.0655,114.1628,19064.0
2021-03-15 15:00:00,117.3,117.32,116.97,117.03,20706.0,114.1628,114.1823,113.8416,113.9,20706.0
2021-03-15 15:30:00,117.11,117.94,117.06,117.94,152750.0,113.9779,114.7857,113.9292,114.7857,152750.0
2021-03-16 09:30:00,119.11,120.01,118.7,119.96,191712.0,115.9244,116.8003,115.5254,116.7517,191712.0
2021-03-16 10:00:00,120.03,120.66,119.85,120.54,129984.0,116.8198,117.4329,116.6446,117.3161,129984.0
2021-03-16 10:30:00,120.55,120.88,120.46,120.5,67416.0,117.3259,117.6471,117.2383,117.2772,67416.0
2021-03-16 11:00:00,120.53,120.91,120.5,120.53,38106.0,117.3064,117.6763,117.2772,117.3064,38106.0
2021-03-16 11:30:00,120.61,120.74,120.3,120.37,31662.0,117.3843,117.5108,117.0826,117.1507,31662.0
2021-03-16 12:00:00,120.42,120.55,119.29,119.47,72792.0,117.1994,117.3259,116.0996,116.2748,72792.0
2021-03-16 12:30:00,119.48,120.32,119.46,120.19,37750.0,116.2845,117.102,116.265,116.9755,37750.0
2021-03-16 13:00:00,120.21,120.61,120.18,120.2,70186.0,116.995,117.3843,116.9658,116.9852,70186.0
2021-03-16 13:30:00,120.18,120.18,119.53,119.66,92378.0,116.9658,116.9658,116.3332,116.4597,92378.0
2021-03-16 14:00:00,119.67,119.87,118.78,118.78,73102.0,116.4694,116.6641,115.6032,115.6032,73102.0
2021-03-16 14:30:00,118.69,119.12,118.36,118.92,100800.0,115.5156,115.9341,115.1945,115.7395,100800.0
2021-03-16 15:00:00,118.93,119.54,118.57,119.34,60806.0,115.7492,116.3429,115.3988,116.1482,60806.0
2021-03-16 15:30:00,119.42,119.78,119.01,119.15,145976.0,116.2261,116.5765,115.8271,115.9633,145976.0
2021-03-17 09:30:00,117.43,118.3,116.53,118.29,162632.0,114.2893,115.1361,113.4134,115.1263,162632.0
2021-03-17 10:00:00,118.25,118.98,118.02,118.71,79696.0,115.0874,115.7979,114.8635,115.5351,79696.0
2021-03-17 10:30:00,118.61,118.95,117.91,118.24,76424.0,115.4378,115.7687,114.7565,115.0777,76424.0
2021-03-17 11:00:00,118.16,118.36,117.61,118.19,22900.0,114.9998,115.1945,114.4645,115.029,22900.0
2021-03-17 11:30:00,118.12,118.12,117.38,117.82,20280.0,114.9609,114.9609,114.2407,114.6689,20280.0
2021-03-17 12:00:00,117.74,118.71,117.61,118.58,46240.0,114.591,115.5351,114.4645,115.4086,46240.0
2021-03-17 12:30:00,118.63,118.63,117.69,117.69,37398.0,115.4572,115.4572,114.5424,114.5424,37398.0
2021-03-17 13:00:00,117.82,118.23,117.66,118.16,11724.0,114.6689,115.0679,114.5132,114.9998,11724.0
2021-03-17 13:30:00,118.11,118.14,117.67,117.95,30392.0,114.9511,114.9803,114.5229,114.7954,30392.0
2021-03-17 14:00:00,117.95,119.99,117.95,119.22,243518.0,114.7954,116.7809,114.7954,116.0314,243518.0
2021-03-17 14:30:00,119.04,120.78,118.89,120.78,151234.0,115.8563,117.5497,115.7103,117.5497,151234.0
2021-03-17 15:00:00,120.8,121.29,120.36,120.67,122324.0,117.5692,118.0461,117.141,117.4427,122324.0
2021-03-17 15:30:00,120.67,120.97,120.01,120.42,212780.0,117.4427,117.7346,116.8003,117.1994,212780.0
2021-03-18 09:30:00,118.61,118.65,117.39,118.34,110486.0,115.4378,115.4767,114.2504,115.175,110486.0
2021-03-18 10:00:00,118.29,118.29,117.41,118.1,91994.0,115.1263,115.1263,114.2699,114.9414,91994.0
2021-03-18 10:30:00,118.03,118.42,117.68,118.22,103142.0,114.8733,115.2528,114.5326,115.0582,103142.0
2021-03-18 11:00:00,118.31,118.42,117.99,118.31,34288.0,115.1458,115.2528,114.8343,115.1458,34288.0
2021-03-18 11:30:00,118.29,118.29,117.72,118.01,57948.0,115.1263,115.1263,114.5716,114.8538,57948.0
2021-03-18 12:00:00,117.95,118.76,117.88,118.7,55500.0,114.7954,115.5838,114.7273,115.5254,55500.0
2021-03-18 12:30:00,118.75,118.77,117.11,117.12,71624.0,115.574,115.5935,113.9779,113.9876,71624.0
2021-03-18 13:00:00,117.1,118.07,117.1,118.02,39484.0,113.9681,114.9122,113.9681,114.8635,39484.0
2021-03-18 13:30:00,118.04,118.17,117.83,118.17,29096.0,114.883,115.0095,114.6786,115.0095,29096.0
2021-03-18 14:00:00,118.14,118.14,117.01,117.03,30546.0,114.9803,114.9803,113.8806,113.9,30546.0
2021-03-18 14:30:00,117.02,117.2,116.23,116.42,129252.0,113.8903,114.0655,113.1214,113.3063,129252.0
2021-03-18 15:00:00,116.35,116.49,115.97,116.44,97636.0,113.2382,113.3745,112.8684,113.3258,97636.0
2021-03-18 15:30:00,116.41,116.44,115.42,115.52,308054.0,113.2966,113.3258,112.3331,112.4304,308054.0
2021-03-19 09:30:00,115.72,116.33,114.57,115.59,211896.0,112.6251,113.2187,111.5058,112.4985,211896.0
2021-03-19 10:00:00,115.46,115.89,114.4,115.65,156246.0,112.372,112.7905,111.3404,112.5569,156246.0
2021-03-19 10:30:00,115.63,116.43,114.92,116.43,174076.0,112.5375,113.3161,111.8465,113.3161,174076.0
2021-03-19 11:00:00,116.46,116.67,115.61,116.14,121660.0,113.3453,113.5496,112.518,113.0338,121660.0
2021-03-19 11:30:00,116.18,116.87,116.07,116.8,67712.0,113.0728,113.7443,112.9657,113.6762,67712.0
2021-03-19 12:00:00,116.83,117.14,116.81,116.95,148104.0,113.7054,114.0071,113.6859,113.8222,148104.0
2021-03-19 12:30:00,116.93,117.61,116.92,117.58,145288.0,113.8027,114.4645,113.793,114.4353,145288.0
2021-03-19 13:00:00,117.42,117.71,116.96,117.7,104426.0,114.2796,114.5618,113.8319,114.5521,104426.0
2021-03-19 13:30:00,117.67,117.86,117.41,117.61,80202.0,114.5229,114.7078,114.2699,114.4645,80202.0
2021-03-19 14:00:00,117.64,117.76,116.95,117.41,101138.0,114.4937,114.6105,113.8222,114.2699,101138.0
2021-03-19 14:30:00,117.4,117.44,116.87,117.15,60672.0,114.2601,114.2991,113.7443,114.0168,60672.0
2021-03-19 15:00:00,117.11,117.16,116.14,116.41,149704.0,113.9779,114.0265,113.0338,113.2966,149704.0
2021-03-19 15:30:00,116.42,117.06,116.32,116.83,532824.0,113.3063,113.9292,113.209,113.7054,532824.0
2021-03-22 09:30:00,118.63,119.08,118.22,118.39,232670.0,115.4572,115.8952,115.0582,115.2236,232670.0
2021-03-22 10:00:00,118.46,118.71,118.1,118.53,133226.0,115.2918,115.5351,114.9414,115.3599,133226.0
2021-03-22 10:30:00,118.61,119.14,118.34,118.99,66016.0,115.4378,115.9536,115.175,115.8076,66016.0
2021-03-22 11:00:00,119.03,119.38,118.76,119.27,60740.0,115.8465,116.1872,115.5838,116.0801,60740.0
2021-03-22 11:30:00,119.29,119.85,119.29,119.57,101636.0,116.0996,116.6446,116.0996,116.3721,101636.0
2021-03-22 12:00:00,119.72,120.11,119.66,120.1,48096.0,116.5181,116.8976,116.4597,116.8879,48096.0
2021-03-22 12:30:00,120.09,120.87,120.09,120.73,236322.0,116.8782,117.6373,116.8782,117.5011,236322.0
2021-03-22 13:00:00,120.69,120.69,120.35,120.43,23258.0,117.4621,117.4621,117.1312,117.2091,23258.0
2021-03-22 13:30:00,120.49,120.9,120.49,120.8,36476.0,117.2675,117.6665,117.2675,117.5692,36476.0
2021-03-22 14:00:00,120.82,120.83,120.45,120.62,55520.0,117.5887,117.5984,117.2286,117.394,55520.0
2021-03-22 14:30:00,120.61,120.77,120.47,120.56,48688.0,117.3843,117.54,117.248,117.3356,48688.0
2021-03-22 15:00:00,120.58,120.61,119.81,119.83,81602.0,117.3551,117.3843,116.6057,116.6251,81602.0
2021-03-22 15:30:00,119.88,120.06,119.5,119.58,150320.0,116.6738,116.849,116.304,116.3818,150320.0
2021-03-23 09:30:00,119.53,119.58,118.34,118.81,197878.0,116.3332,116.3818,115.175,115.6324,197878.0
2021-03-23 10:00:00,118.72,119.25,118.38,118.41,102642.0,115.5448,116.0606,115.2139,115.2431,102642.0
2021-03-23 10:30:00,118.33,118.54,117.8,118.54,76966.0,115.1653,115.3696,114.6494,115.3696,76966.0
2021-03-23 11:00:00,118.6,118.77,118.22,118.6,83874.0,115.428,115.5935,115.0582,115.428,83874.0
2021-03-23 11:30:00,118.71,118.76,117.67,117.79,76824.0,115.5351,115.5838,114.5229,114.6397,76824.0
2021-03-23 12:00:00,117.87,118.08,117.29,117.56,53168.0,114.7176,114.9219,114.1531,114.4158,53168.0
2021-03-23 12:30:00,117.58,117.85,117.42,117.83,40114.0,114.4353,114.6981,114.2796,114.6786,40114.0
2021-03-23 13:00:00,117.88,118.05,117.49,117.58,53820.0,114.7273,114.8927,114.3477,114.4353,53820.0
2021-03-23 13:30:00,117.56,117.56,116.96,117.05,48780.0,114.4158,114.4158,113.8319,113.9195,48780.0
2021-03-23 14:00:00,117.01,117.28,116.79,117.07,112690.0,113.8806,114.1433,113.6664,113.939,112690.0
2021-03-23 14:30:00,117.03,117.14,116.27,116.27,35344.0,113.9,114.0071,113.1603,113.1603,35344.0
2021-03-23 15:00:00,116.32,116.74,116.17,116.36,48842.0,113.209,113.6178,113.063,113.2479,48842.0
2021-03-23 15:30:00,116.28,116.71,116.14,116.5,184530.0,113.1701,113.5886,113.0338,113.3842,184530.0
2021-03-24 09:30:00,118.31,118.64,116.45,116.57,202524.0,115.1458,115.467,113.3355,113.4523,202524.0
2021-03-24 10:00:00,116.58,116.89,116.0,116.51,162364.0,113.4621,113.7638,112.8976,113.3939,162364.0
2021-03-24 10:30:00,116.49,117.88,116.41,117.73,75912.0,113.3745,114.7273,113.2966,114.5813,75912.0
2021-03-24 11:00:00,117.81,117.96,117.5,117.72,61236.0,114.6592,114.8051,114.3575,114.5716,61236.0
2021-03-24 11:30:00,117.69,117.77,116.8,117.0,40800.0,114.5424,114.6202,113.6762,113.8708,40800.0
2021-03-24 12:00:00,117.04,117.35,116.8,117.19,64744.0,113.9098,114.2115,113.6762,114.0557,64744.0
2021-03-24 12:30:00,117.21,117.21,116.59,116.81,27938.0,114.0752,114.0752,113.4718,113.6859,27938.0
2021-03-24 13:00:00,116.66,116.72,116.13,116.71,46818.0,113.5399,113.5983,113.0241,113.5886,46818.0
2021-03-24 13:30:00,116.71,117.11,116.42,117.06,14632.0,113.5886,113.9779,113.3063,113.9292,14632.0
2021-03-24 14:00:00,117.05,117.35,116.8,116.8,16202.0,113.9195,114.2115,113.6762,113.6762,16202.0
2021-03-24 14:30:00,116.7,116.7,115.92,115.95,57406.0,113.5788,113.5788,112.8197,112.8489,57406.0
2021-03-24 15:00:00,115.99,116.22,115.71,115.75,58584.0,112.8878,113.1117,112.6153,112.6543,58584.0
2021-03-24 15:30:00,115.77,115.83,114.59,114.61,147038.0,112.6737,112.7321,111.5253,111.5447,147038.0
2021-03-25 09:30:00,113.04,114.63,112.8,114.29,188794.0,110.0167,111.5642,109.7832,111.2333,188794.0
2021-03-25 10:00:00,114.36,115.05,113.99,114.17,181070.0,111.3014,111.973,110.9413,111.1165,181070.0
2021-03-25 10:30:00,114.17,114.17,112.58,112.96,174248.0,111.1165,111.1165,109.569,109.9389,174248.0
2021-03-25 11:00:00,112.96,113.03,112.21,112.97,253422.0,109.9389,110.007,109.2089,109.9486,253422.0
2021-03-25 11:30:00,113.12,113.91,113.02,113.89,230216.0,110.0946,110.8635,109.9973,110.844,230216.0
2021-03-25 12:00:00,113.9,114.87,113.82,114.81,100512.0,110.8537,111.7978,110.7759,111.7394,100512.0
2021-03-25 12:30:00,114.9,115.13,114.46,114.74,52564.0,111.827,112.0508,111.3988,111.6713,52564.0
2021-03-25 13:00:00,114.67,115.0,114.12,114.48,115828.0,111.6031,111.9243,111.0678,111.4182,115828.0
2021-03-25 13:30:00,114.56,114.81,114.09,114.1,74758.0,111.4961,111.7394,111.0387,111.0484,74758.0
2021-03-25 14:00:00,114.09,114.19,113.32,113.39,116250.0,111.0387,111.136,110.2892,110.3574,116250.0
2021-03-25 14:30:00,113.39,114.92,113.38,114.86,122358.0,110.3574,111.8465,110.3476,111.7881,122358.0
2021-03-25 15:00:00,114.81,115.1,114.7,114.95,86120.0,111.7394,112.0216,111.6323,111.8757,86120.0
2021-03-25 15:30:00,114.92,115.39,114.71,114.92,146978.0,111.8465,112.3039,111.6421,111.8465,146978.0
2021-03-26 09:30:00,115.32,116.8,115.12,116.56,116806.0,112.2358,113.6762,112.0411,113.4426,116806.0
2021-03-26 10:00:00,116.64,117.45,116.41,117.42,141160.0,113.5205,114.3088,113.2966,114.2796,141160.0
2021-03-26 10:30:00,117.47,118.07,117.23,117.33,99222.0,114.3283,114.9122,114.0947,114.192,99222.0
2021-03-26 11:00:00,117.37,117.55,116.86,117.05,35290.0,114.2309,114.4061,113.7346,113.9195,35290.0
2021-03-26 11:30:00,117.02,118.04,116.91,118.04,81280.0,113.8903,114.883,113.7832,114.883,81280.0
2021-03-26 12:00:00,118.07,118.36,117.65,118.32,108760.0,114.9122,115.1945,114.5034,115.1555,108760.0
2021-03-26 12:30:00,118.35,118.88,118.27,118.4,90538.0,115.1847,115.7005,115.1069,115.2334,90538.0
2021-03-26 13:00:00,118.43,119.11,118.43,118.91,89944.0,115.2626,115.9244,115.2626,115.7297,89944.0
2021-03-26 13:30:00,118.98,119.02,117.73,118.12,235658.0,115.7979,115.8368,114.5813,114.9609,235658.0
2021-03-26 14:00:00,118.15,118.42,116.96,117.69,254984.0,114.9901,115.2528,113.8319,114.5424,254984.0
2021-03-26 14:30:00,117.74,118.49,117.28,118.45,92110.0,114.591,115.321,114.1433,115.282,92110.0
2021-03-26 15:00:00,118.45,119.37,118.45,119.33,206644.0,115.282,116.1774,115.282,116.1385,206644.0
2021-03-26 15:30:00,119.39,120.85,119.2,120.75,746126.0,116.1969,117.6179,116.012,117.5205,746126.0
2021-03-29 09:30:00,119.7,119.95,118.29,118.33,305142.0,116.4986,116.7419,115.1263,115.1653,305142.0
2021-03-29 10:00:00,118.24,118.86,117.86,118.25,191660.0,115.0777,115.6811,114.7078,115.0874,191660.0
2021-03-29 10:30:00,118.22,118.84,118.01,118.05,115934.0,115.0582,115.6616,114.8538,114.8927,115934.0
2021-03-29 11:00:00,118.02,118.24,117.55,117.99,89134.0,114.8635,115.0777,114.4061,114.8343,89134.0
2021-03-29 11:30:00,118.02,118.78,117.74,118.46,112546.0,114.8635,115.6032,114.591,115.2918,112546.0
2021-03-29 12:00:00,118.5,118.67,118.11,118.59,92724.0,115.3307,115.4962,114.9511,115.4183,92724.0
2021-03-29 12:30:00,118.51,119.58,118.37,119.57,110536.0,115.3404,116.3818,115.2042,116.3721,110536.0
2021-03-29 13:00:00,119.58,119.75,119.1,119.14,96264.0,116.3818,116.5473,115.9147,115.9536,96264.0
2021-03-29 13:30:00,119.09,119.67,118.64,118.71,123470.0,115.9049,116.4694,115.467,115.5351,123470.0
2021-03-29 14:00:00,118.74,118.76,118.08,118.16,125700.0,115.5643,115.5838,114.9219,114.9998,125700.0
2021-03-29 14:30:00,118.11,118.17,117.48,117.74,137120.0,114.9511,115.0095,114.338,114.591,137120.0
2021-03-29 15:00:00,117.75,118.79,117.75,118.75,73428.0,114.6008,115.613,114.6008,115.574,73428.0
2021-03-29 15:30:00,118.78,118.92,118.49,118.76,136986.0,115.6032,115.7395,115.321,115.5838,136986.0
2021-03-30 09:30:00,118.13,118.33,117.38,118.14,172660.0,114.9706,115.1653,114.2407,114.9803,172660.0
2021-03-30 10:00:00,118.17,118.25,117.27,117.78,70512.0,115.0095,115.0874,114.1336,114.63,70512.0
2021-03-30 10:30:00,117.8,118.52,117.67,118.38,210584.0,114.6494,115.3502,114.5229,115.2139,210584.0
2021-03-30 11:00:00,118.37,118.64,118.04,118.49,39376.0,115.2042,115.467,114.883,115.321,39376.0
2021-03-30 11:30:00,118.5,118.75,117.89,117.95,59196.0,115.3307,115.574,114.737,114.7954,59196.0
2021-03-30 12:00:00,117.92,118.08,117.64,118.08,38914.0,114.7662,114.9219,114.4937,114.9219,38914.0
2021-03-30 12:30:00,118.04,118.17,117.83,117.91,41294.0,114.883,115.0095,114.6786,114.7565,41294.0
2021-03-30 13:00:00,117.86,118.35,117.61,118.19,26652.0,114.7078,115.1847,114.4645,115.029,26652.0
2021-03-30 13:30:00,118.21,118.33,117.97,118.0,38830.0,115.0485,115.1653,114.8149,114.8441,38830.0
2021-03-30 14:00:00,117.98,118.1,117.66,117.9,43076.0,114.8246,114.9414,114.5132,114.7468,43076.0
2021-03-30 14:30:00,117.88,118.43,117.83,118.36,51390.0,114.7273,115.2626,114.6786,115.1945,51390.0
2021-03-30 15:00:00,118.35,118.72,118.28,118.64,68518.0,115.1847,115.5448,115.1166,115.467,68518.0
2021-03-30 15:30:00,118.71,118.85,117.86,118.3,135224.0,115.5351,115.6713,114.7078,115.1361,135224.0
2021-03-31 09:30:00,119.6,121.21,119.51,121.05,348554.0,116.4013,117.9682,116.3137,117.8125,348554.0
2021-03-31 10:00:00,121.14,121.41,120.65,120.72,166430.0,117.9001,118.1629,117.4232,117.4913,166430.0
2021-03-31 10:30:00,120.76,121.11,120.74,121.03,91308.0,117.5303,117.8709,117.5108,117.793,91308.0
2021-03-31 11:00:00,121.02,121.42,121.01,121.05,123018.0,117.7833,118.1726,117.7736,117.8125,123018.0
2021-03-31 11:30:00,121.02,121.12,120.63,120.89,63800.0,117.7833,117.8806,117.4037,117.6568,63800.0
2021-03-31 12:00:00,120.93,121.67,120.9,121.58,88476.0,117.6957,118.4159,117.6665,118.3283,88476.0
2021-03-31 12:30:00,121.65,121.65,121.39,121.56,57050.0,118.3965,118.3965,118.1434,118.3089,57050.0
2021-03-31 13:00:00,121.56,122.05,121.42,121.98,55992.0,118.3089,118.7858,118.1726,118.7176,55992.0
2021-03-31 13:30:00,122.02,122.2,121.86,122.01,64066.0,118.7566,118.9317,118.6008,118.7468,64066.0
2021-03-31 14:00:00,122.01,122.17,121.7,122.13,72376.0,118.7468,118.9026,118.4451,118.8636,72376.0
2021-03-31 14:30:00,122.16,122.33,121.89,122.22,51964.0,118.8928,119.0583,118.63,118.9512,51964.0
2021-03-31 15:00:00,122.19,122.44,122.06,122.06,93236.0,118.922,119.1653,118.7955,118.7955,93236.0
2021-03-31 15:30:00,122.16,122.35,121.43,121.65,228344.0,118.8928,119.0777,118.1823,118.3965,228344.0
2021-04-01 09:30:00,124.17,125.53,124.03,125.32,266030.0,120.8491,122.1727,120.7128,121.9683,266030.0
2021-04-01 10:00:00,125.34,125.54,124.99,125.31,195462.0,121.9878,122.1824,121.6471,121.9586,195462.0
2021-04-01 10:30:00,125.41,125.66,125.11,125.54,181248.0,122.0559,122.2992,121.7639,122.1824,181248.0
2021-04-01 11:00:00,125.56,125.8,125.05,125.22,108070.0,122.2019,122.4355,121.7055,121.871,108070.0
2021-04-01 11:30:00,125.21,125.31,124.61,124.75,111216.0,121.8612,121.9586,121.2773,121.4135,111216.0
2021-04-01 12:00:00,124.73,125.16,124.72,125.11,39354.0,121.3941,121.8126,121.3844,121.7639,39354.0
2021-04-01 12:30:00,125.12,125.3,124.83,125.29,35920.0,121.7737,121.9488,121.4914,121.9391,35920.0
2021-04-01 13:00:00,125.27,125.35,124.89,124.89,54182.0,121.9196,121.9975,121.5498,121.5498,54182.0
2021-04-01 13:30:00,124.9,125.51,124.9,125.47,52340.0,121.5595,122.1532,121.5595,122.1143,52340.0
2021-04-01 14:00:00,125.48,125.83,125.38,125.81,75130.0,122.124,122.4647,122.0267,122.4452,75130.0
2021-04-01 14:30:00,125.8,126.24,125.77,126.2,111090.0,122.4355,122.8637,122.4063,122.8248,111090.0
2021-04-01 15:00:00,126.17,126.23,125.95,125.98,213996.0,122.7956,122.854,122.5815,122.6107,213996.0
2021-04-01 15:30:00,126.0,126.44,125.95,126.42,262618.0,122.6301,123.0584,122.5815,123.0389,262618.0
2021-04-05 09:30:00,128.51,128.53,126.7,127.47,287878.0,125.073,125.0925,123.3114,124.0608,287878.0
2021-04-05 10:00:00,127.45,128.33,127.24,128.18,171012.0,124.0413,124.8978,123.837,124.7518,171012.0
2021-04-05 10:30:00,128.18,128.22,127.22,127.22,126946.0,124.7518,124.7907,123.8175,123.8175,126946.0
2021-04-05 11:00:00,127.21,127.78,126.93,127.72,177358.0,123.8078,124.3625,123.5352,124.3041,177358.0
2021-04-05 11:30:00,127.68,128.01,127.67,127.73,119610.0,124.2652,124.5864,124.2555,124.3138,119610.0
2021-04-05 12:00:00,127.88,128.15,127.8,128.09,46020.0,124.4598,124.7226,124.382,124.6642,46020.0
2021-04-05 12:30:00,128.16,128.26,127.96,128.17,42358.0,124.7323,124.8297,124.5377,124.7421,42358.0
2021-04-05 13:00:00,128.12,128.7,128.12,128.35,51160.0,124.6934,125.2579,124.6934,124.9173,51160.0
2021-04-05 13:30:00,128.35,128.57,128.3,128.51,83790.0,124.9173,125.1314,124.8686,125.073,83790.0
2021-04-05 14:00:00,128.53,128.75,128.51,128.57,62266.0,125.0925,125.3066,125.073,125.1314,62266.0
2021-04-05 14:30:00,128.57,128.77,128.53,128.74,68614.0,125.1314,125.326,125.0925,125.2968,68614.0
2021-04-05 15:00:00,128.77,128.77,128.39,128.47,132930.0,125.326,125.326,124.9562,125.0341,132930.0
2021-04-05 15:30:00,128.49,128.58,128.25,128.49,200972.0,125.0535,125.1411,124.8199,125.0535,200972.0
2021-04-06 09:30:00,127.74,128.16,127.31,128.1,153274.0,124.3236,124.7323,123.9051,124.674,153274.0
2021-04-06 10:00:00,128.13,128.25,127.32,127.64,100880.0,124.7032,124.8199,123.9148,124.2263,100880.0
2021-04-06 10:30:00,127.57,128.02,127.42,127.8,103480.0,124.1581,124.5961,124.0121,124.382,103480.0
2021-04-06 11:00:00,127.78,128.13,127.51,128.12,86806.0,124.3625,124.7032,124.0997,124.6934,86806.0
2021-04-06 11:30:00,128.13,128.21,127.94,128.09,129982.0,124.7032,124.781,124.5182,124.6642,129982.0
2021-04-06 12:00:00,128.09,128.1,127.7,127.7,158478.0,124.6642,124.674,124.2847,124.2847,158478.0
2021-04-06 12:30:00,127.71,127.8,127.57,127.67,126898.0,124.2944,124.382,124.1581,124.2555,126898.0
2021-04-06 13:00:00,127.6,127.63,125.81,125.83,404810.0,124.1873,124.2165,122.4452,122.4647,404810.0
2021-04-06 13:30:00,125.83,126.63,125.6,126.62,190440.0,122.4647,123.2433,122.2408,123.2335,190440.0
2021-04-06 14:00:00,126.64,127.06,126.53,127.01,84904.0,123.253,123.6618,123.1459,123.6131,84904.0
2021-04-06 14:30:00,127.03,127.12,126.69,126.96,80680.0,123.6326,123.7202,123.3017,123.5644,80680.0
2021-04-06 15:00:00,126.98,127.04,126.64,126.89,85584.0,123.5839,123.6423,123.253,123.4963,85584.0
2021-04-06 15:30:00,126.97,127.13,126.33,126.8,243842.0,123.5742,123.7299,122.9513,123.4087,243842.0
2021-04-07 09:30:00,126.92,127.3,126.08,126.96,133602.0,123.5255,123.8953,122.708,123.5644,133602.0
2021-04-07 10:00:00,126.92,127.19,126.71,127.06,281020.0,123.5255,123.7883,123.3211,123.6618,281020.0
2021-04-07 10:30:00,127.11,127.13,126.52,126.57,78088.0,123.7104,123.7299,123.1362,123.1849,78088.0
2021-04-07 11:00:00,126.58,127.02,126.41,126.41,63690.0,123.1946,123.6228,123.0292,123.0292,63690.0
2021-04-07 11:30:00,126.38,126.38,125.75,126.07,111148.0,123.0,123.0,122.3868,122.6982,111148.0
2021-04-07 12:00:00,126.07,126.21,125.77,125.85,61042.0,122.6982,122.8345,122.4063,122.4841,61042.0
2021-04-07 12:30:00,125.81,126.38,125.81,126.24,57408.0,122.4452,123.0,122.4452,122.8637,57408.0
2021-04-07 13:00:00,126.22,126.39,126.02,126.03,105894.0,122.8442,123.0097,122.6496,122.6593,105894.0
2021-04-07 13:30:00,126.03,126.59,125.98,126.52,52690.0,122.6593,123.2043,122.6107,123.1362,52690.0
2021-04-07 14:00:00,126.56,127.22,126.53,127.01,74870.0,123.1751,123.8175,123.1459,123.6131,74870.0
2021-04-07 14:30:00,127.04,127.24,126.91,127.02,50028.0,123.6423,123.837,123.5158,123.6228,50028.0
2021-04-07 15:00:00,127.02,127.15,126.62,126.71,77002.0,123.6228,123.7494,123.2335,123.3211,77002.0
2021-04-07 15:30:00,126.7,126.79,126.36,126.6,96672.0,123.3114,123.399,122.9805,123.2141,96672.0
2021-04-08 09:30:00,127.91,128.25,127.42,127.75,158640.0,124.489,124.8199,124.0121,124.3333,158640.0
2021-04-08 10:00:00,127.79,127.86,127.21,127.33,128346.0,124.3722,124.4404,123.8078,123.9245,128346.0
2021-04-08 10:30:00,127.35,127.79,127.3,127.63,111496.0,123.944,124.3722,123.8953,124.2165,111496.0
2021-04-08 11:00:00,127.69,127.88,127.47,127.8,87158.0,124.2749,124.4598,124.0608,124.382,87158.0
2021-04-08 11:30:00,127.83,127.99,127.72,127.72,60280.0,124.4112,124.5669,124.3041,124.3041,60280.0
2021-04-08 12:00:00,127.72,127.92,127.58,127.7,62348.0,124.3041,124.4988,124.1679,124.2847,62348.0
2021-04-08 12:30:00,127.71,127.97,127.64,127.86,102474.0,124.2944,124.5474,124.2263,124.4404,102474.0
2021-04-08 13:00:00,127.86,128.0,127.67,127.79,60098.0,124.4404,124.5766,124.2555,124.3722,60098.0
2021-04-08 13:30:00,127.79,127.96,127.69,127.74,46778.0,124.3722,124.5377,124.2749,124.3236,46778.0
2021-04-08 14:00:00,127.77,127.99,127.77,127.97,72670.0,124.3528,124.5669,124.3528,124.5474,72670.0
2021-04-08 14:30:00,127.95,127.99,127.79,127.92,51130.0,124.528,124.5669,124.3722,124.4988,51130.0
2021-04-08 15:00:00,127.92,128.12,127.83,128.04,78228.0,124.4988,124.6934,124.4112,124.6156,78228.0
2021-04-08 15:30:00,128.04,128.33,127.84,128.33,142870.0,124.6156,124.8978,124.4209,124.8978,142870.0
2021-04-09 09:30:00,127.06,127.67,126.88,127.61,145760.0,123.6618,124.2555,123.4866,124.1971,145760.0
2021-04-09 10:00:00,127.61,128.0,127.61,127.73,60580.0,124.1971,124.5766,124.1971,124.3138,60580.0
2021-04-09 10:30:00,127.64,127.9,127.53,127.63,50644.0,124.2263,124.4793,124.1192,124.2165,50644.0
2021-04-09 11:00:00,127.64,127.77,127.42,127.55,91518.0,124.2263,124.3528,124.0121,124.1387,91518.0
2021-04-09 11:30:00,127.54,127.96,127.49,127.89,36848.0,124.1289,124.5377,124.0803,124.4696,36848.0
2021-04-09 12:00:00,127.88,128.03,127.75,127.88,44448.0,124.4598,124.6058,124.3333,124.4598,44448.0
2021-04-09 12:30:00,127.92,127.92,127.61,127.89,48580.0,124.4988,124.4988,124.1971,124.4696,48580.0
2021-04-09 13:00:00,127.89,127.89,127.7,127.8,47336.0,124.4696,124.4696,124.2847,124.382,47336.0
2021-04-09 13:30:00,127.78,127.93,127.7,127.72,52888.0,124.3625,124.5085,124.2847,124.3041,52888.0
2021-04-09 14:00:00,127.73,127.86,127.53,127.56,31894.0,124.3138,124.4404,124.1192,124.1484,31894.0
2021-04-09 14:30:00,127.55,127.61,127.41,127.5,46982.0,124.1387,124.1971,124.0024,124.09,46982.0
2021-04-09 15:00:00,127.47,127.59,127.15,127.59,75244.0,124.0608,124.1776,123.7494,124.1776,75244.0
2021-04-09 15:30:00,127.63,128.03,127.49,127.96,141538.0,124.2165,124.6058,124.0803,124.5377,141538.0
2021-04-12 09:30:00,127.12,127.2,125.89,126.16,178846.0,123.7202,123.798,122.5231,122.7858,178846.0
2021-04-12 10:00:00,126.16,126.71,126.16,126.29,151772.0,122.7858,123.3211,122.7858,122.9124,151772.0
2021-04-12 10:30:00,126.32,126.32,125.45,126.17,123684.0,122.9416,122.9416,122.0948,122.7956,123684.0
2021-04-12 11:00:00,126.2,126.41,126.0,126.29,86098.0,122.8248,123.0292,122.6301,122.9124,86098.0
2021-04-12 11:30:00,126.29,126.33,126.05,126.22,63456.0,122.9124,122.9513,122.6788,122.8442,63456.0
2021-04-12 12:00:00,126.24,126.35,125.72,126.14,78858.0,122.8637,122.9708,122.3576,122.7664,78858.0
2021-04-12 12:30:00,126.16,126.56,126.16,126.39,59430.0,122.7858,123.1751,122.7858,123.0097,59430.0
2021-04-12 13:00:00,126.39,126.52,126.2,126.2,23322.0,123.0097,123.1362,122.8248,122.8248,23322.0
2021-04-12 13:30:00,126.23,126.26,125.67,125.69,40520.0,122.854,122.8832,122.3089,122.3284,40520.0
2021-04-12 14:00:00,125.66,126.33,125.66,126.18,37794.0,122.2992,122.9513,122.2992,122.8053,37794.0
2021-04-12 14:30:00,126.16,126.27,125.97,126.12,25720.0,122.7858,122.8929,122.6009,122.7469,25720.0
2021-04-12 15:00:00,126.03,126.35,125.96,126.17,36188.0,122.6593,122.9708,122.5912,122.7956,36188.0
2021-04-12 15:30:00,126.18,126.6,126.13,126.49,92660.0,122.8053,123.2141,122.7566,123.107,92660.0
2021-04-13 09:30:00,127.55,127.79,126.64,126.83,213950.0,124.1387,124.3722,123.253,123.4379,213950.0
2021-04-13 10:00:00,126.89,126.89,125.42,126.02,132118.0,123.4963,123.4963,122.0656,122.6496,132118.0
2021-04-13 10:30:00,126.02,126.1,125.67,126.06,147320.0,122.6496,122.7274,122.3089,122.6885,147320.0
2021-04-13 11:00:00,126.05,126.23,125.47,125.79,95244.0,122.6788,122.854,122.1143,122.4257,95244.0
2021-04-13 11:30:00,125.84,125.97,125.52,125.65,65232.0,122.4744,122.6009,122.163,122.2895,65232.0
2021-04-13 12:00:00,125.72,125.76,125.38,125.44,92622.0,122.3576,122.3965,122.0267,122.0851,92622.0
2021-04-13 12:30:00,125.44,125.7,125.43,125.45,41140.0,122.0851,122.3381,122.0754,122.0948,41140.0
2021-04-13 13:00:00,125.5,125.98,125.5,125.95,27058.0,122.1435,122.6107,122.1435,122.5815,27058.0
2021-04-13 13:30:00,125.95,126.13,125.82,125.83,38080.0,122.5815,122.7566,122.4549,122.4647,38080.0
2021-04-13 14:00:00,125.83,125.94,125.71,125.84,115708.0,122.4647,122.5717,122.3479,122.4744,115708.0
2021-04-13 14:30:00,125.83,126.13,125.79,126.13,128576.0,122.4647,122.7566,122.4257,122.7566,128576.0
2021-04-13 15:00:00,126.1,126.36,126.08,126.36,70190.0,122.7274,122.9805,122.708,122.9805,70190.0
2021-04-13 15:30:00,126.36,126.48,126.23,126.41,112622.0,122.9805,123.0973,122.854,123.0292,112622.0
2021-04-14 09:30:00,126.38,127.05,125.97,127.05,119160.0,123.0,123.652,122.6009,123.652,119160.0
2021-04-14 10:00:00,127.1,127.15,126.25,126.25,136232.0,123.7007,123.7494,122.8734,122.8734,136232.0
2021-04-14 10:30:00,126.27,126.8,126.27,126.53,76650.0,122.8929,123.4087,122.8929,123.1459,76650.0
2021-04-14 11:00:00,126.6,126.62,125.79,126.04,120678.0,123.2141,123.2335,122.4257,122.669,120678.0
2021-04-14 11:30:00,126.02,126.42,125.9,126.28,45192.0,122.6496,123.0389,122.5328,122.9026,45192.0
2021-04-14 12:00:00,126.25,126.25,125.79,126.01,46326.0,122.8734,122.8734,122.4257,122.6399,46326.0
2021-04-14 12:30:00,125.99,126.24,125.99,126.19,33398.0,122.6204,122.8637,122.6204,122.815,33398.0
2021-04-14 13:00:00,126.19,126.19,125.89,125.89,28308.0,122.815,122.815,122.5231,122.5231,28308.0
2021-04-14 13:30:00,125.87,125.87,125.02,125.11,61576.0,122.5036,122.5036,121.6763,121.7639,61576.0
2021-04-14 14:00:00,125.11,125.37,124.51,125.34,200788.0,121.7639,122.017,121.18,121.9878,200788.0
2021-04-14 14:30:00,125.34,125.45,124.99,125.01,84330.0,121.9878,122.0948,121.6471,121.6666,84330.0
2021-04-14 15:00:00,124.99,125.36,124.63,125.29,190016.0,121.6471,122.0072,121.2968,121.9391,190016.0
2021-04-14 15:30:00,125.31,125.43,124.89,125.09,205548.0,121.9586,122.0754,121.5498,121.7445,205548.0
2021-04-15 09:30:00,126.48,126.61,125.49,125.72,177588.0,123.0973,123.2238,122.1338,122.3576,177588.0
2021-04-15 10:00:00,125.7,125.75,125.11,125.69,159942.0,122.3381,122.3868,121.7639,122.3284,159942.0
2021-04-15 10:30:00,125.74,126.08,125.66,125.95,114690.0,122.3771,122.708,122.2992,122.5815,114690.0
2021-04-15 11:00:00,126.0,126.35,125.71,125.71,68690.0,122.6301,122.9708,122.3479,122.3479,68690.0
2021-04-15 11:30:00,125.72,126.28,125.66,126.04,80700.0,122.3576,122.9026,122.2992,122.669,80700.0
2021-04-15 12:00:00,126.07,126.31,125.86,126.29,54536.0,122.6982,122.9318,122.4939,122.9124,54536.0
2021-04-15 12:30:00,126.29,126.54,126.26,126.28,41102.0,122.9124,123.1557,122.8832,122.9026,41102.0
2021-04-15 13:00:00,126.35,126.37,126.0,126.26,43068.0,122.9708,122.9902,122.6301,122.8832,43068.0
2021-04-15 13:30:00,126.28,126.76,126.27,126.73,46620.0,122.9026,123.3698,122.8929,123.3406,46620.0
2021-04-15 14:00:00,126.77,126.94,126.6,126.85,101840.0,123.3795,123.545,123.2141,123.4574,101840.0
2021-04-15 14:30:00,126.88,126.92,126.57,126.63,78678.0,123.4866,123.5255,123.1849,123.2433,78678.0
2021-04-15 15:00:00,126.66,126.76,126.32,126.35,54372.0,123.2725,123.3698,122.9416,122.9708,54372.0
2021-04-15 15:30:00,126.35,126.8,126.34,126.7,126328.0,122.9708,123.4087,122.961,123.3114,126328.0
2021-04-16 09:30:00,126.79,126.89,125.99,126.14,107266.0,123.399,123.4963,122.6204,122.7664,107266.0
2021-04-16 10:00:00,126.05,126.83,126.01,126.31,152108.0,122.6788,123.4379,122.6399,122.9318,152108.0
2021-04-16 10:30:00,126.36,126.56,126.07,126.33,92804.0,122.9805,123.1751,122.6982,122.9513,92804.0
2021-04-16 11:00:00,126.28,126.48,126.07,126.2,118396.0,122.9026,123.0973,122.6982,122.8248,118396.0
2021-04-16 11:30:00,126.31,126.39,126.18,126.39,49638.0,122.9318,123.0097,122.8053,123.0097,49638.0
2021-04-16 12:00:00,126.41,126.55,126.35,126.44,38894.0,123.0292,123.1654,122.9708,123.0584,38894.0
2021-04-16 12:30:00,126.46,126.48,126.15,126.31,16574.0,123.0778,123.0973,122.7761,122.9318,16574.0
2021-04-16 13:00:00,126.27,126.36,126.14,126.17,10744.0,122.8929,122.9805,122.7664,122.7956,10744.0
2021-04-16 13:30:00,126.23,126.23,125.89,125.89,15488.0,122.854,122.854,122.5231,122.5231,15488.0
2021-04-16 14:00:00,125.88,126.16,125.86,126.03,26276.0,122.5133,122.7858,122.4939,122.6593,26276.0
2021-04-16 14:30:00,126.01,126.11,125.98,126.09,52236.0,122.6399,122.7372,122.6107,122.7177,52236.0
2021-04-16 15:00:00,126.11,126.23,126.03,126.19,75802.0,122.7372,122.854,122.6593,122.815,75802.0
2021-04-16 15:30:00,126.19,126.22,125.98,126.15,153978.0,122.815,122.8442,122.6107,122.7761,153978.0
2021-04-19 09:30:00,125.26,125.71,124.95,125.21,108416.0,121.9099,122.3479,121.6082,121.8612,108416.0
2021-04-19 10:00:00,125.21,125.3,123.94,124.01,278484.0,121.8612,121.9488,120.6252,120.6933,278484.0
2021-04-19 10:30:00,123.95,123.95,122.88,123.42,167564.0,120.6349,120.6349,119.5936,120.1191,167564.0
2021-04-19 11:00:00,123.43,123.54,123.05,123.13,65224.0,120.1289,120.2359,119.759,119.8369,65224.0
2021-04-19 11:30:00,123.15,123.15,122.5,122.81,116418.0,119.8563,119.8563,119.2237,119.5254,116418.0
2021-04-19 12:00:00,122.8,122.94,122.26,122.36,132630.0,119.5157,119.652,118.9901,119.0875,132630.0
2021-04-19 12:30:00,122.4,122.45,121.89,122.26,94172.0,119.1264,119.1751,118.63,118.9901,94172.0
2021-04-19 13:00:00,122.24,122.74,122.24,122.45,74096.0,118.9707,119.4573,118.9707,119.1751,74096.0
2021-04-19 13:30:00,122.49,122.76,122.35,122.46,49562.0,119.214,119.4768,119.0777,119.1848,49562.0
2021-04-19 14:00:00,122.45,122.57,122.19,122.49,53380.0,119.1751,119.2919,118.922,119.214,53380.0
2021-04-19 14:30:00,122.48,122.76,122.16,122.74,91050.0,119.2043,119.4768,118.8928,119.4573,91050.0
2021-04-19 15:00:00,122.75,122.85,122.39,122.61,110616.0,119.467,119.5644,119.1167,119.3308,110616.0
2021-04-19 15:30:00,122.61,123.06,122.46,123.05,273524.0,119.3308,119.7687,119.1848,119.759,273524.0
2021-04-20 09:30:00,122.55,123.11,122.14,122.8,171436.0,119.2724,119.8174,118.8734,119.5157,171436.0
2021-04-20 10:00:00,122.81,123.08,122.49,122.65,77162.0,119.5254,119.7882,119.214,119.3697,77162.0
2021-04-20 10:30:00,122.58,122.58,121.2,121.58,239714.0,119.3016,119.3016,117.9585,118.3283,239714.0
2021-04-20 11:00:00,121.56,121.83,120.87,121.03,160144.0,118.3089,118.5716,117.6373,117.793,160144.0
2021-04-20 11:30:00,121.06,121.47,120.75,121.36,97868.0,117.8222,118.2213,117.5205,118.1142,97868.0
2021-04-20 12:00:00,121.39,121.66,121.21,121.42,60144.0,118.1434,118.4062,117.9682,118.1726,60144.0
2021-04-20 12:30:00,121.45,121.45,120.92,121.1,53974.0,118.2018,118.2018,117.686,117.8612,53974.0
2021-04-20 13:00:00,121.08,121.18,120.73,120.83,47842.0,117.8417,117.939,117.5011,117.5984,47842.0
2021-04-20 13:30:00,120.83,121.16,120.82,121.16,40336.0,117.5984,117.9196,117.5887,117.9196,40336.0
2021-04-20 14:00:00,121.14,121.23,120.97,120.97,42350.0,117.9001,117.9877,117.7346,117.7346,42350.0
2021-04-20 14:30:00,120.97,121.1,120.75,120.86,111720.0,117.7346,117.8612,117.5205,117.6276,111720.0
2021-04-20 15:00:00,120.87,121.29,120.87,121.17,80582.0,117.6373,118.0461,117.6373,117.9293,80582.0
2021-04-20 15:30:00,121.17,121.57,121.14,121.3,210310.0,117.9293,118.3186,117.9001,118.0558,210310.0
2021-04-21 09:30:00,121.4,122.8,121.06,122.63,253164.0,118.1531,119.5157,117.8222,119.3502,253164.0
2021-04-21 10:00:00,122.6,122.97,122.45,122.96,166844.0,119.3211,119.6812,119.1751,119.6714,166844.0
2021-04-21 10:30:00,122.95,122.95,122.52,122.77,71916.0,119.6617,119.6617,119.2432,119.4865,71916.0
2021-04-21 11:00:00,122.75,123.26,122.69,122.99,91346.0,119.467,119.9634,119.4086,119.7006,91346.0
2021-04-21 11:30:00,122.95,123.22,122.92,123.17,85156.0,119.6617,119.9245,119.6325,119.8758,85156.0
2021-04-21 12:00:00,123.19,123.22,123.02,123.17,33168.0,119.8953,119.9245,119.7298,119.8758,33168.0
2021-04-21 12:30:00,123.2,123.45,123.15,123.22,151216.0,119.905,120.1483,119.8563,119.9245,151216.0
2021-04-21 13:00:00,123.21,123.54,123.21,123.45,65984.0,119.9147,120.2359,119.9147,120.1483,65984.0
2021-04-21 13:30:00,123.44,123.56,123.29,123.55,32824.0,120.1386,120.2554,119.9926,120.2456,32824.0
2021-04-21 14:00:00,123.58,123.81,123.58,123.7,47672.0,120.2748,120.4987,120.2748,120.3916,47672.0
2021-04-21 14:30:00,123.69,123.78,123.6,123.68,30372.0,120.3819,120.4695,120.2943,120.3722,30372.0
2021-04-21 15:00:00,123.64,123.92,123.58,123.81,49746.0,120.3332,120.6057,120.2748,120.4987,49746.0
2021-04-21 15:30:00,123.83,124.64,123.82,124.61,257246.0,120.5182,121.3065,120.5084,121.2773,257246.0
2021-04-22 09:30:00,124.49,124.66,122.65,123.19,174714.0,121.1605,121.326,119.3697,119.8953,174714.0
2021-04-22 10:00:00,123.13,123.29,122.7,123.1,120136.0,119.8369,119.9926,119.4184,119.8077,120136.0
2021-04-22 10:30:00,123.05,123.61,123.04,123.47,65224.0,119.759,120.304,119.7493,120.1678,65224.0
2021-04-22 11:00:00,123.48,123.54,123.2,123.32,50070.0,120.1775,120.2359,119.905,120.0218,50070.0
2021-04-22 11:30:00,123.3,123.63,123.22,123.32,43508.0,120.0023,120.3235,119.9245,120.0218,43508.0
2021-04-22 12:00:00,123.33,123.66,123.24,123.64,34692.0,120.0315,120.3527,119.9439,120.3332,34692.0
2021-04-22 12:30:00,123.66,123.81,123.57,123.75,53562.0,120.3527,120.4987,120.2651,120.4403,53562.0
2021-04-22 13:00:00,123.71,123.73,122.08,122.89,119848.0,120.4014,120.4208,118.815,119.6033,119848.0
2021-04-22 13:30:00,122.89,122.89,121.3,121.38,137344.0,119.6033,119.6033,118.0558,118.1337,137344.0
2021-04-22 14:00:00,121.37,121.86,121.07,121.83,85908.0,118.1239,118.6008,117.832,118.5716,85908.0
2021-04-22 14:30:00,121.83,122.15,121.67,121.94,70946.0,118.5716,118.8831,118.4159,118.6787,70946.0
2021-04-22 15:00:00,121.91,122.15,121.54,121.6,57328.0,118.6495,118.8831,118.2894,118.3478,57328.0
2021-04-22 15:30:00,121.61,121.97,121.59,121.7,146324.0,118.3575,118.7079,118.3381,118.4451,146324.0
2021-04-23 09:30:00,122.39,123.72,122.32,123.59,161744.0,119.1167,120.4111,119.0485,120.2846,161744.0
2021-04-23 10:00:00,123.63,124.06,123.54,123.85,84182.0,120.3235,120.742,120.2359,120.5376,84182.0
2021-04-23 10:30:00,123.86,124.02,123.52,123.84,101496.0,120.5474,120.7031,120.2164,120.5279,101496.0
2021-04-23 11:00:00,123.86,124.17,123.73,124.06,84036.0,120.5474,120.8491,120.4208,120.742,84036.0
2021-04-23 11:30:00,124.05,124.26,124.0,124.06,74760.0,120.7323,120.9367,120.6836,120.742,74760.0
2021-04-23 12:00:00,124.03,124.19,123.87,123.87,41962.0,120.7128,120.8685,120.5571,120.5571,41962.0
2021-04-23 12:30:00,123.91,124.41,123.91,124.36,44136.0,120.596,121.0826,120.596,121.034,44136.0
2021-04-23 13:00:00,124.4,124.41,124.22,124.32,45784.0,121.0729,121.0826,120.8977,120.995,45784.0
2021-04-23 13:30:00,124.35,124.58,124.35,124.46,29928.0,121.0242,121.2481,121.0242,121.1313,29928.0
2021-04-23 14:00:00,124.49,124.54,124.18,124.35,37358.0,121.1605,121.2092,120.8588,121.0242,37358.0
2021-04-23 14:30:00,124.35,124.66,124.35,124.57,46684.0,121.0242,121.326,121.0242,121.2384,46684.0
2021-04-23 15:00:00,124.58,124.73,124.41,124.66,58140.0,121.2481,121.3941,121.0826,121.326,58140.0
2021-04-23 15:30:00,124.66,124.81,124.33,124.5,263762.0,121.326,121.4719,121.0048,121.1702,263762.0
2021-04-26 09:30:00,124.7,125.85,124.61,125.81,142340.0,121.3649,122.4841,121.2773,122.4452,142340.0
2021-04-26 10:00:00,125.88,126.19,125.82,125.9,74666.0,122.5133,122.815,122.4549,122.5328,74666.0
2021-04-26 10:30:00,125.96,126.17,125.87,126.02,53028.0,122.5912,122.7956,122.5036,122.6496,53028.0
2021-04-26 11:00:00,126.05,126.53,126.04,126.35,40584.0,122.6788,123.1459,122.669,122.9708,40584.0
2021-04-26 11:30:00,126.3,126.43,126.26,126.41,46182.0,122.9221,123.0486,122.8832,123.0292,46182.0
2021-04-26 12:00:00,126.44,126.51,126.14,126.39,38716.0,123.0584,123.1265,122.7664,123.0097,38716.0
2021-04-26 12:30:00,126.39,126.71,126.39,126.64,31378.0,123.0097,123.3211,123.0097,123.253,31378.0
2021-04-26 13:00:00,126.68,126.76,126.47,126.47,40454.0,123.2919,123.3698,123.0875,123.0875,40454.0
2021-04-26 13:30:00,126.51,126.59,126.29,126.58,32946.0,123.1265,123.2043,122.9124,123.1946,32946.0
2021-04-26 14:00:00,126.59,126.67,126.51,126.6,46144.0,123.2043,123.2822,123.1265,123.2141,46144.0
2021-04-26 14:30:00,126.59,126.68,126.46,126.67,44626.0,123.2043,123.2919,123.0778,123.2822,44626.0
2021-04-26 15:00:00,126.67,126.73,126.33,126.36,83372.0,123.2822,123.3406,122.9513,122.9805,83372.0
2021-04-26 15:30:00,126.33,126.71,126.27,126.7,215644.0,122.9513,123.3211,122.8929,123.3114,215644.0
2021-04-27 09:30:00,127.03,127.19,125.9,126.0,176724.0,123.6326,123.7883,122.5328,122.6301,176724.0
2021-04-27 10:00:00,125.94,125.97,125.44,125.86,122708.0,122.5717,122.6009,122.0851,122.4939,122708.0
2021-04-27 10:30:00,125.85,126.1,125.51,125.96,52244.0,122.4841,122.7274,122.1532,122.5912,52244.0
2021-04-27 11:00:00,125.95,126.01,125.7,125.72,49876.0,122.5815,122.6399,122.3381,122.3576,49876.0
2021-04-27 11:30:00,125.77,125.96,125.63,125.87,73786.0,122.4063,122.5912,122.27,122.5036,73786.0
2021-04-27 12:00:00,125.86,126.19,125.82,126.16,52976.0,122.4939,122.815,122.4549,122.7858,52976.0
2021-04-27 12:30:00,126.14,126.14,125.76,125.81,33624.0,122.7664,122.7664,122.3965,122.4452,33624.0
2021-04-27 13:00:00,125.82,126.05,125.74,125.75,27594.0,122.4549,122.6788,122.3771,122.3868,27594.0
2021-04-27 13:30:00,125.77,126.14,125.73,126.12,38720.0,122.4063,122.7664,122.3673,122.7469,38720.0
2021-04-27 14:00:00,126.11,126.11,125.87,126.1,38232.0,122.7372,122.7372,122.5036,122.7274,38232.0
2021-04-27 14:30:00,126.07,126.11,125.97,125.97,86698.0,122.6982,122.7372,122.6009,122.6009,86698.0
2021-04-27 15:00:00,125.94,126.04,125.82,125.92,57046.0,122.5717,122.669,122.4549,122.5523,57046.0
2021-04-27 15:30:00,125.94,126.12,125.87,125.87,160756.0,122.5717,122.7469,122.5036,122.5036,160756.0
2021-04-28 09:30:00,125.32,125.32,124.22,124.89,130898.0,121.9683,121.9683,120.8977,121.5498,130898.0
2021-04-28 10:00:00,124.88,125.02,124.66,124.83,62604.0,121.5401,121.6763,121.326,121.4914,62604.0
2021-04-28 10:30:00,124.78,124.81,124.05,124.31,101430.0,121.4427,121.4719,120.7323,120.9853,101430.0
2021-04-28 11:00:00,124.28,124.36,123.85,124.02,67166.0,120.9561,121.034,120.5376,120.7031,67166.0
2021-04-28 11:30:00,124.03,124.24,124.01,124.17,26766.0,120.7128,120.9172,120.6933,120.8491,26766.0
2021-04-28 12:00:00,124.14,124.21,124.02,124.21,29768.0,120.8199,120.888,120.7031,120.888,29768.0
2021-04-28 12:30:00,124.21,124.28,123.89,123.9,27216.0,120.888,120.9561,120.5766,120.5863,27216.0
2021-04-28 13:00:00,123.99,124.27,123.95,124.22,37438.0,120.6739,120.9464,120.6349,120.8977,37438.0
2021-04-28 13:30:00,124.22,124.25,124.07,124.1,42640.0,120.8977,120.9269,120.7517,120.7809,42640.0
2021-04-28 14:00:00,124.09,124.39,123.89,124.23,47212.0,120.7712,121.0632,120.5766,120.9075,47212.0
2021-04-28 14:30:00,124.24,124.82,124.07,124.57,79490.0,120.9172,121.4817,120.7517,121.2384,79490.0
2021-04-28 15:00:00,124.55,124.6,124.14,124.42,91266.0,121.2189,121.2676,120.8199,121.0924,91266.0
2021-04-28 15:30:00,124.42,124.53,123.94,123.98,188874.0,121.0924,121.1994,120.6252,120.6641,188874.0
2021-04-29 09:30:00,125.65,125.66,124.28,124.42,187212.0,122.2895,122.2992,120.9561,121.0924,187212.0
2021-04-29 10:00:00,124.49,124.72,124.16,124.44,172836.0,121.1605,121.3844,120.8393,121.1118,172836.0
2021-04-29 10:30:00,124.51,124.51,123.45,124.21,134876.0,121.18,121.18,120.1483,120.888,134876.0
2021-04-29 11:00:00,124.19,124.26,123.97,124.21,60398.0,120.8685,120.9367,120.6544,120.888,60398.0
2021-04-29 11:30:00,124.23,124.35,123.78,123.82,74468.0,120.9075,121.0242,120.4695,120.5084,74468.0
2021-04-29 12:00:00,123.72,123.72,123.1,123.53,71332.0,120.4111,120.4111,119.8077,120.2262,71332.0
2021-04-29 12:30:00,123.41,123.81,123.41,123.77,66630.0,120.1094,120.4987,120.1094,120.4598,66630.0
2021-04-29 13:00:00,123.79,124.04,123.57,124.02,51428.0,120.4792,120.7225,120.2651,120.7031,51428.0
2021-04-29 13:30:00,124.03,124.38,123.95,124.36,54704.0,120.7128,121.0534,120.6349,121.034,54704.0
2021-04-29 14:00:00,124.38,124.75,124.33,124.56,51772.0,121.0534,121.4135,121.0048,121.2286,51772.0
2021-04-29 14:30:00,124.56,124.86,124.55,124.79,71338.0,121.2286,121.5206,121.2189,121.4525,71338.0
2021-04-29 15:00:00,124.83,124.9,124.44,124.51,61928.0,121.4914,121.5595,121.1118,121.18,61928.0
2021-04-29 15:30:00,124.52,125.02,124.47,125.02,139844.0,121.1897,121.6763,121.141,121.6763,139844.0
2021-04-30 09:30:00,122.87,123.38,122.51,123.13,154944.0,119.5838,120.0802,119.2335,119.8369,154944.0
2021-04-30 10:00:00,123.11,123.53,122.71,123.53,69186.0,119.8174,120.2262,119.4281,120.2262,69186.0
2021-04-30 10:30:00,123.51,123.69,122.75,122.8,104560.0,120.2067,120.3819,119.467,119.5157,104560.0
2021-04-30 11:00:00,122.8,122.87,122.39,122.45,53994.0,119.5157,119.5838,119.1167,119.1751,53994.0
2021-04-30 11:30:00,122.4,122.74,122.39,122.65,60344.0,119.1264,119.4573,119.1167,119.3697,60344.0
2021-04-30 12:00:00,122.68,122.7,122.36,122.42,39588.0,119.3989,119.4184,119.0875,119.1459,39588.0
2021-04-30 12:30:00,122.42,122.52,122.14,122.28,53058.0,119.1459,119.2432,118.8734,119.0096,53058.0
2021-04-30 13:00:00,122.31,122.32,122.01,122.06,48602.0,119.0388,119.0485,118.7468,118.7955,48602.0
2021-04-30 13:30:00,122.05,122.11,121.26,121.36,174202.0,118.7858,118.8442,118.0169,118.1142,174202.0
2021-04-30 14:00:00,121.35,121.55,121.21,121.49,171006.0,118.1045,118.2991,117.9682,118.2407,171006.0
2021-04-30 14:30:00,121.53,121.59,121.29,121.38,165868.0,118.2797,118.3381,118.0461,118.1337,165868.0
2021-04-30 15:00:00,121.39,121.6,121.27,121.58,111804.0,118.1434,118.3478,118.0266,118.3283,111804.0
2021-04-30 15:30:00,121.6,121.61,121.2,121.42,327458.0,118.3478,118.3575,117.9585,118.1726,327458.0
2021-05-03 09:30:00,122.34,122.35,121.14,121.37,165472.0,119.068,119.0777,117.9001,118.1239,165472.0
2021-05-03 10:00:00,121.36,121.5,120.64,120.81,118486.0,118.1142,118.2505,117.4135,117.5789,118486.0
2021-05-03 10:30:00,120.83,121.19,120.36,120.47,129668.0,117.5984,117.9488,117.141,117.248,129668.0
2021-05-03 11:00:00,120.48,120.62,119.75,119.75,201582.0,117.2578,117.394,116.5473,116.5473,201582.0
2021-05-03 11:30:00,119.75,120.29,119.75,120.13,150362.0,116.5473,117.0728,116.5473,116.9171,150362.0
2021-05-03 12:00:00,120.13,120.13,119.89,119.96,124174.0,116.9171,116.9171,116.6835,116.7517,124174.0
2021-05-03 12:30:00,119.94,119.95,119.72,119.84,66912.0,116.7322,116.7419,116.5181,116.6349,66912.0
2021-05-03 13:00:00,119.92,120.16,119.9,120.0,36200.0,116.7127,116.9463,116.6933,116.7906,36200.0
2021-05-03 13:30:00,119.91,120.14,119.85,120.09,47022.0,116.703,116.9268,116.6446,116.8782,47022.0
2021-05-03 14:00:00,120.11,120.39,120.1,120.36,50204.0,116.8976,117.1702,116.8879,117.141,50204.0
2021-05-03 14:30:00,120.38,120.75,120.38,120.69,69882.0,117.1604,117.5205,117.1604,117.4621,69882.0
2021-05-03 15:00:00,120.67,120.7,120.33,120.39,57632.0,117.4427,117.4719,117.1118,117.1702,57632.0
2021-05-03 15:30:00,120.39,120.49,120.11,120.12,175820.0,117.1702,117.2675,116.8976,116.9074,175820.0
2021-05-04 09:30:00,118.55,118.96,117.07,117.13,718500.0,115.3794,115.7784,113.939,113.9973,718500.0
2021-05-04 10:00:00,117.04,117.58,116.69,117.54,358680.0,113.9098,114.4353,113.5691,114.3964,358680.0
2021-05-04 10:30:00,117.5,117.64,116.73,116.77,107216.0,114.3575,114.4937,113.608,113.647,107216.0
2021-05-04 11:00:00,116.8,117.05,116.4,116.85,199502.0,113.6762,113.9195,113.2869,113.7248,199502.0
2021-05-04 11:30:00,116.83,116.97,116.5,116.71,137896.0,113.7054,113.8416,113.3842,113.5886,137896.0
2021-05-04 12:00:00,116.68,117.28,116.67,117.18,84058.0,113.5594,114.1433,113.5496,114.046,84058.0
2021-05-04 12:30:00,117.21,117.41,116.97,117.28,64340.0,114.0752,114.2699,113.8416,114.1433,64340.0
2021-05-04 13:00:00,117.26,117.82,117.21,117.72,98866.0,114.1239,114.6689,114.0752,114.5716,98866.0
2021-05-04 13:30:00,117.69,117.94,117.5,117.75,102874.0,114.5424,114.7857,114.3575,114.6008,102874.0
2021-05-04 14:00:00,117.74,118.2,117.6,118.02,141410.0,114.591,115.0387,114.4548,114.8635,141410.0
2021-05-04 14:30:00,117.99,118.38,117.97,118.19,96044.0,114.8343,115.2139,114.8149,115.029,96044.0
2021-05-04 15:00:00,118.09,118.25,117.83,118.05,113814.0,114.9317,115.0874,114.6786,114.8927,113814.0
2021-05-04 15:30:00,117.99,118.63,117.88,118.63,152148.0,114.8343,115.4572,114.7273,115.4572,152148.0
2021-05-05 09:30:00,119.92,120.26,119.09,119.1,224774.0,116.7127,117.0436,115.9049,115.9147,224774.0
2021-05-05 10:00:00,119.16,119.48,118.49,119.41,146798.0,115.9731,116.2845,115.321,116.2164,146798.0
2021-05-05 10:30:00,119.34,120.29,119.34,120.22,206080.0,116.1482,117.0728,116.1482,117.0047,206080.0
2021-05-05 11:00:00,120.22,120.38,119.88,120.01,99230.0,117.0047,117.1604,116.6738,116.8003,99230.0
2021-05-05 11:30:00,120.0,120.59,120.0,120.57,147678.0,116.7906,117.3648,116.7906,117.3453,147678.0
2021-05-05 12:00:00,120.58,120.63,120.23,120.33,109352.0,117.3551,117.4037,117.0144,117.1118,109352.0
2021-05-05 12:30:00,120.33,120.39,119.89,119.99,201380.0,117.1118,117.1702,116.6835,116.7809,201380.0
2021-05-05 13:00:00,119.97,120.23,119.82,120.23,84632.0,116.7614,117.0144,116.6154,117.0144,84632.0
2021-05-05 13:30:00,120.24,120.38,120.08,120.14,134374.0,117.0242,117.1604,116.8684,116.9268,134374.0
2021-05-05 14:00:00,120.14,120.17,119.85,120.08,119540.0,116.9268,116.956,116.6446,116.8684,119540.0
2021-05-05 14:30:00,120.05,120.18,119.79,119.82,71970.0,116.8393,116.9658,116.5862,116.6154,71970.0
2021-05-05 15:00:00,119.8,119.83,118.83,119.11,219848.0,116.5959,116.6251,115.6519,115.9244,219848.0
2021-05-05 15:30:00,119.08,119.58,119.0,119.17,194884.0,115.8952,116.3818,115.8173,115.9828,194884.0
2021-05-06 09:30:00,118.92,119.24,118.15,118.3,162298.0,115.7395,116.0509,114.9901,115.1361,162298.0
2021-05-06 10:00:00,118.16,118.34,117.77,118.0,201662.0,114.9998,115.175,114.6202,114.8441,201662.0
2021-05-06 10:30:00,118.0,119.08,117.95,119.08,286762.0,114.8441,115.8952,114.7954,115.8952,286762.0
2021-05-06 11:00:00,119.08,119.25,118.28,119.22,346194.0,115.8952,116.0606,115.1166,116.0314,346194.0
2021-05-06 11:30:00,119.24,120.05,119.19,119.85,189304.0,116.0509,116.8393,116.0023,116.6446,189304.0
2021-05-06 12:00:00,119.88,120.3,119.57,120.25,129378.0,116.6738,117.0826,116.3721,117.0339,129378.0
2021-05-06 12:30:00,120.25,120.32,119.96,120.15,158774.0,117.0339,117.102,116.7517,116.9366,158774.0
2021-05-06 13:00:00,120.12,120.21,119.52,119.61,63304.0,116.9074,116.995,116.3234,116.411,63304.0
2021-05-06 13:30:00,119.68,119.72,118.86,118.99,88404.0,116.4791,116.5181,115.6811,115.8076,88404.0
2021-05-06 14:00:00,118.97,119.27,118.54,118.57,82198.0,115.7881,116.0801,115.3696,115.3988,82198.0
2021-05-06 14:30:00,118.57,119.11,118.49,118.85,87404.0,115.3988,115.9244,115.321,115.6713,87404.0
2021-05-06 15:00:00,118.87,119.42,118.76,119.33,101586.0,115.6908,116.2261,115.5838,116.1385,101586.0
2021-05-06 15:30:00,119.32,120.27,119.22,120.22,365406.0,116.1288,117.0534,116.0314,117.0047,365406.0
2021-05-07 09:30:00,121.72,122.13,121.02,121.58,251486.0,118.4646,118.8636,117.7833,118.3283,251486.0
2021-05-07 10:00:00,121.6,122.61,121.38,122.34,260954.0,118.3478,119.3308,118.1337,119.068,260954.0
2021-05-07 10:30:00,122.38,122.75,122.01,122.28,238112.0,119.1069,119.467,118.7468,119.0096,238112.0
2021-05-07 11:00:00,122.29,122.39,121.97,122.14,145762.0,119.0193,119.1167,118.7079,118.8734,145762.0
2021-05-07 11:30:00,122.13,122.27,121.89,122.22,116232.0,118.8636,118.9999,118.63,118.9512,116232.0
2021-05-07 12:00:00,122.23,122.28,121.84,121.88,87516.0,118.9609,119.0096,118.5814,118.6203,87516.0
2021-05-07 12:30:00,121.89,122.01,121.64,121.94,85366.0,118.63,118.7468,118.3867,118.6787,85366.0
2021-05-07 13:00:00,121.97,121.97,121.06,121.06,84220.0,118.7079,118.7079,117.8222,117.8222,84220.0
2021-05-07 13:30:00,121.07,121.41,121.04,121.04,83846.0,117.832,118.1629,117.8028,117.8028,83846.0
2021-05-07 14:00:00,121.0,121.33,120.69,121.26,82706.0,117.7638,118.085,117.4621,118.0169,82706.0
2021-05-07 14:30:00,121.24,121.45,120.99,121.42,95832.0,117.9974,118.2018,117.7541,118.1726,95832.0
2021-05-07 15:00:00,121.41,121.91,121.38,121.79,95178.0,118.1629,118.6495,118.1337,118.5327,95178.0
2021-05-07 15:30:00,121.83,121.89,121.6,121.75,192238.0,118.5716,118.63,118.3478,118.4938,192238.0
2021-05-10 09:30:00,120.41,120.41,118.15,118.41,264846.0,117.1896,117.1896,114.9901,115.2431,264846.0
2021-05-10 10:00:00,118.39,118.94,117.92,118.38,155516.0,115.2236,115.7589,114.7662,115.2139,155516.0
2021-05-10 10:30:00,118.37,118.37,117.64,117.83,139456.0,115.2042,115.2042,114.4937,114.6786,139456.0
2021-05-10 11:00:00,117.85,118.21,117.54,118.07,78698.0,114.6981,115.0485,114.3964,114.9122,78698.0
2021-05-10 11:30:00,118.07,118.33,117.88,118.19,57124.0,114.9122,115.1653,114.7273,115.029,57124.0
2021-05-10 12:00:00,118.22,118.6,118.19,118.22,67080.0,115.0582,115.428,115.029,115.0582,67080.0
2021-05-10 12:30:00,118.22,118.29,118.06,118.16,53706.0,115.0582,115.1263,114.9025,114.9998,53706.0
2021-05-10 13:00:00,118.16,118.27,117.97,118.0,104874.0,114.9998,115.1069,114.8149,114.8441,104874.0
2021-05-10 13:30:00,117.95,118.01,117.5,117.75,53430.0,114.7954,114.8538,114.3575,114.6008,53430.0
2021-05-10 14:00:00,117.72,117.72,116.8,116.88,126446.0,114.5716,114.5716,113.6762,113.754,126446.0
2021-05-10 14:30:00,116.88,116.97,116.56,116.77,150402.0,113.754,113.8416,113.4426,113.647,150402.0
2021-05-10 15:00:00,116.74,117.08,116.62,116.81,178118.0,113.6178,113.9487,113.501,113.6859,178118.0
2021-05-10 15:30:00,116.79,116.89,116.2,116.27,381450.0,113.6664,113.7638,113.0922,113.1603,381450.0
2021-05-11 09:30:00,112.97,115.61,112.67,115.58,435100.0,109.9486,112.518,109.6566,112.4888,435100.0
2021-05-11 10:00:00,115.57,115.57,113.76,113.82,211934.0,112.4791,112.4791,110.7175,110.7759,211934.0
2021-05-11 10:30:00,113.77,114.56,113.33,114.24,217342.0,110.7272,111.4961,110.299,111.1846,217342.0
2021-05-11 11:00:00,114.17,115.55,113.83,115.5,163070.0,111.1165,112.4596,110.7856,112.4109,163070.0
2021-05-11 11:30:00,115.5,115.78,115.1,115.65,130478.0,112.4109,112.6835,112.0216,112.5569,130478.0
2021-05-11 12:00:00,115.66,116.1,115.51,115.63,237464.0,112.5667,112.9949,112.4207,112.5375,237464.0
2021-05-11 12:30:00,115.63,115.96,115.18,115.51,98920.0,112.5375,112.8586,112.0995,112.4207,98920.0
2021-05-11 13:00:00,115.5,116.51,115.47,116.42,67228.0,112.4109,113.3939,112.3817,113.3063,67228.0
2021-05-11 13:30:00,116.45,116.7,116.26,116.46,69920.0,113.3355,113.5788,113.1506,113.3453,69920.0
2021-05-11 14:00:00,116.58,116.89,116.17,116.86,104742.0,113.4621,113.7638,113.063,113.7346,104742.0
2021-05-11 14:30:00,116.82,116.82,116.17,116.46,96852.0,113.6956,113.6956,113.063,113.3453,96852.0
2021-05-11 15:00:00,116.44,116.77,116.14,116.64,79694.0,113.3258,113.647,113.0338,113.5205,79694.0
2021-05-11 15:30:00,116.67,116.72,116.0,116.67,251338.0,113.5496,113.5983,112.8976,113.5496,251338.0
2021-05-12 09:30:00,113.96,114.55,113.62,113.75,385630.0,110.9121,111.4863,110.5812,110.7077,385630.0
2021-05-12 10:00:00,113.74,113.81,112.83,112.84,172694.0,110.698,110.7661,109.8124,109.8221,172694.0
2021-05-12 10:30:00,112.78,113.36,112.58,112.85,217560.0,109.7637,110.3282,109.569,109.8318,217560.0
2021-05-12 11:00:00,112.79,113.52,112.76,113.13,212004.0,109.7734,110.4839,109.7442,110.1043,212004.0
2021-05-12 11:30:00,113.03,113.07,112.37,112.38,109094.0,110.007,110.0459,109.3647,109.3744,109094.0
2021-05-12 12:00:00,112.34,112.61,111.92,112.49,116430.0,109.3355,109.5982,108.9267,109.4814,116430.0
2021-05-12 12:30:00,112.42,112.62,112.11,112.47,57932.0,109.4133,109.608,109.1116,109.462,57932.0
2021-05-12 13:00:00,112.51,113.08,112.31,112.36,42108.0,109.5009,110.0557,109.3063,109.3549,42108.0
2021-05-12 13:30:00,112.33,112.58,112.13,112.23,40580.0,109.3257,109.569,109.1311,109.2284,40580.0
2021-05-12 14:00:00,112.2,112.28,111.81,112.0,117780.0,109.1992,109.2771,108.8196,109.0045,117780.0
2021-05-12 14:30:00,111.99,112.48,111.89,112.1,121628.0,108.9948,109.4717,108.8975,109.1019,121628.0
2021-05-12 15:00:00,112.06,112.16,111.54,111.64,210240.0,109.0629,109.1603,108.5569,108.6542,210240.0
2021-05-12 15:30:00,111.63,112.03,111.42,111.73,376782.0,108.6444,109.0337,108.4401,108.7418,376782.0
2021-05-13 09:30:00,113.64,114.79,113.52,114.61,901980.0,110.6007,111.7199,110.4839,111.5447,901980.0
2021-05-13 10:00:00,114.64,115.0,114.04,114.2,172018.0,111.5739,111.9243,110.99,111.1457,172018.0
2021-05-13 10:30:00,114.22,114.55,114.0,114.15,130336.0,111.1652,111.4863,110.9511,111.097,130336.0
2021-05-13 11:00:00,114.17,114.17,113.0,113.06,184654.0,111.1165,111.1165,109.9778,110.0362,184654.0
2021-05-13 11:30:00,113.07,113.35,112.55,112.81,136468.0,110.0459,110.3184,109.5398,109.7929,136468.0
2021-05-13 12:00:00,112.84,113.39,112.75,113.32,228612.0,109.8221,110.3574,109.7345,110.2892,228612.0
2021-05-13 12:30:00,113.32,113.61,112.66,112.78,118454.0,110.2892,110.5715,109.6469,109.7637,118454.0
2021-05-13 13:00:00,112.77,113.17,112.38,112.59,136246.0,109.754,110.1433,109.3744,109.5788,136246.0
2021-05-13 13:30:00,112.59,112.85,112.01,112.71,113302.0,109.5788,109.8318,109.0143,109.6956,113302.0
2021-05-13 14:00:00,112.73,113.55,112.73,113.42,75536.0,109.715,110.5131,109.715,110.3866,75536.0
2021-05-13 14:30:00,113.5,113.94,113.23,113.3,116388.0,110.4644,110.8927,110.2017,110.2698,116388.0
2021-05-13 15:00:00,113.33,113.83,113.28,113.56,130184.0,110.299,110.7856,110.2503,110.5228,130184.0
2021-05-13 15:30:00,113.63,113.89,113.01,113.13,193428.0,110.591,110.844,109.9875,110.1043,193428.0
2021-05-14 09:30:00,114.72,114.9,113.7,114.56,159424.0,111.6518,111.827,110.6591,111.4961,159424.0
2021-05-14 10:00:00,114.58,115.39,114.49,115.26,152406.0,111.5155,112.3039,111.428,112.1774,152406.0
2021-05-14 10:30:00,115.31,115.85,115.31,115.71,211514.0,112.226,112.7516,112.226,112.6153,211514.0
2021-05-14 11:00:00,115.72,115.79,115.25,115.71,84942.0,112.6251,112.6932,112.1676,112.6153,84942.0
2021-05-14 11:30:00,115.7,116.02,115.61,115.94,73986.0,112.6056,112.917,112.518,112.8392,73986.0
2021-05-14 12:00:00,115.95,116.5,115.92,116.38,134758.0,112.8489,113.3842,112.8197,113.2674,134758.0
2021-05-14 12:30:00,116.43,116.62,116.32,116.59,53672.0,113.3161,113.501,113.209,113.4718,53672.0
2021-05-14 13:00:00,116.58,116.77,116.46,116.73,66744.0,113.4621,113.647,113.3453,113.608,66744.0
2021-05-14 13:30:00,116.74,116.89,116.5,116.85,54116.0,113.6178,113.7638,113.3842,113.7248,54116.0
2021-05-14 14:00:00,116.88,117.14,116.8,117.1,65122.0,113.754,114.0071,113.6762,113.9681,65122.0
2021-05-14 14:30:00,117.13,117.43,117.07,117.36,76512.0,113.9973,114.2893,113.939,114.2212,76512.0
2021-05-14 15:00:00,117.36,117.36,116.88,117.05,115260.0,114.2212,114.2212,113.754,113.9195,115260.0
2021-05-14 15:30:00,117.07,117.09,116.56,116.56,231656.0,113.939,113.9584,113.4426,113.4426,231656.0
2021-05-17 09:30:00,114.99,115.3,113.7,113.79,224812.0,111.9146,112.2163,110.6591,110.7467,224812.0
2021-05-17 10:00:00,113.73,114.81,113.46,114.32,119520.0,110.6883,111.7394,110.4255,111.2625,119520.0
2021-05-17 10:30:00,114.3,115.28,114.1,114.82,97498.0,111.243,112.1968,111.0484,111.7491,97498.0
2021-05-17 11:00:00,114.89,114.89,114.14,114.78,174760.0,111.8173,111.8173,111.0873,111.7102,174760.0
2021-05-17 11:30:00,114.78,114.88,114.25,114.38,119858.0,111.7102,111.8075,111.1944,111.3209,119858.0
2021-05-17 12:00:00,114.33,114.51,114.08,114.44,120518.0,111.2722,111.4474,111.0289,111.3793,120518.0
2021-05-17 12:30:00,114.41,114.64,114.2,114.21,57310.0,111.3501,111.5739,111.1457,111.1554,57310.0
2021-05-17 13:00:00,114.2,114.43,113.86,114.01,78392.0,111.1457,111.3696,110.8148,110.9608,78392.0
2021-05-17 13:30:00,114.04,114.2,113.69,114.12,114530.0,110.99,111.1457,110.6494,111.0678,114530.0
2021-05-17 14:00:00,114.08,114.45,114.06,114.35,65464.0,111.0289,111.389,111.0095,111.2917,65464.0
2021-05-17 14:30:00,114.35,114.73,114.22,114.72,74412.0,111.2917,111.6615,111.1652,111.6518,74412.0
2021-05-17 15:00:00,114.71,115.14,114.64,114.79,105178.0,111.6421,112.0606,111.5739,111.7199,105178.0
2021-05-17 15:30:00,114.82,115.41,114.8,115.36,189586.0,111.7491,112.3233,111.7297,112.2747,189586.0
2021-05-18 09:30:00,116.46,116.55,115.61,116.16,112190.0,113.3453,113.4329,112.518,113.0533,112190.0
2021-05-18 10:00:00,116.21,116.69,115.86,116.61,136776.0,113.102,113.5691,112.7613,113.4913,136776.0
2021-05-18 10:30:00,116.64,116.83,116.29,116.49,116964.0,113.5205,113.7054,113.1798,113.3745,116964.0
2021-05-18 11:00:00,116.5,116.52,116.08,116.08,75360.0,113.3842,113.4037,112.9754,112.9754,75360.0
2021-05-18 11:30:00,116.09,116.09,115.52,115.77,84400.0,112.9852,112.9852,112.4304,112.6737,84400.0
2021-05-18 12:00:00,115.73,116.25,115.73,116.24,50614.0,112.6348,113.1409,112.6348,113.1312,50614.0
2021-05-18 12:30:00,116.25,116.33,116.17,116.21,46908.0,113.1409,113.2187,113.063,113.102,46908.0
2021-05-18 13:00:00,116.22,116.22,115.92,116.18,48206.0,113.1117,113.1117,112.8197,113.0728,48206.0
2021-05-18 13:30:00,116.2,116.25,115.92,115.94,50018.0,113.0922,113.1409,112.8197,112.8392,50018.0
2021-05-18 14:00:00,115.96,116.08,115.65,115.67,60774.0,112.8586,112.9754,112.5569,112.5764,60774.0
2021-05-18 14:30:00,115.67,115.71,114.92,115.35,104812.0,112.5764,112.6153,111.8465,112.265,104812.0
2021-05-18 15:00:00,115.33,115.57,115.29,115.49,55408.0,112.2455,112.4791,112.2066,112.4012,55408.0
2021-05-18 15:30:00,115.49,115.67,114.6,114.63,189772.0,112.4012,112.5764,111.535,111.5642,189772.0
2021-05-19 09:30:00,112.09,113.32,111.99,112.91,212568.0,109.0921,110.2892,108.9948,109.8902,212568.0
2021-05-19 10:00:00,112.86,114.03,112.67,114.03,183110.0,109.8415,110.9803,109.6566,110.9803,183110.0
2021-05-19 10:30:00,114.01,114.76,113.47,114.65,230182.0,110.9608,111.6907,110.4352,111.5837,230182.0
2021-05-19 11:00:00,114.67,115.58,114.32,115.32,254654.0,111.6031,112.4888,111.2625,112.2358,254654.0
2021-05-19 11:30:00,115.34,115.34,114.82,115.19,168154.0,112.2552,112.2552,111.7491,112.1092,168154.0
2021-05-19 12:00:00,115.17,116.22,115.02,116.03,142580.0,112.0898,113.1117,111.9438,112.9268,142580.0
2021-05-19 12:30:00,116.08,116.25,115.85,115.91,85358.0,112.9754,113.1409,112.7516,112.81,85358.0
2021-05-19 13:00:00,115.93,116.61,115.92,116.31,145698.0,112.8294,113.4913,112.8197,113.1993,145698.0
2021-05-19 13:30:00,116.32,116.39,115.83,116.13,95844.0,113.209,113.2771,112.7321,113.0241,95844.0
2021-05-19 14:00:00,116.11,116.88,115.43,116.7,205630.0,113.0046,113.754,112.3428,113.5788,205630.0
2021-05-19 14:30:00,116.7,116.91,115.81,116.0,222242.0,113.5788,113.7832,112.7127,112.8976,222242.0
2021-05-19 15:00:00,115.99,116.7,115.74,116.6,252764.0,112.8878,113.5788,112.6445,113.4815,252764.0
2021-05-19 15:30:00,116.61,116.86,115.76,116.8,361554.0,113.4913,113.7346,112.664,113.6762,361554.0
2021-05-20 09:30:00,117.6,118.9,117.57,118.34,230784.0,114.4548,115.72,114.4256,115.175,230784.0
2021-05-20 10:00:00,118.34,118.72,118.2,118.56,97072.0,115.175,115.5448,115.0387,115.3891,97072.0
2021-05-20 10:30:00,118.65,119.07,118.45,118.86,133022.0,115.4767,115.8855,115.282,115.6811,133022.0
2021-05-20 11:00:00,118.91,119.3,118.91,119.29,106356.0,115.7297,116.1093,115.7297,116.0996,106356.0
2021-05-20 11:30:00,119.3,119.54,119.21,119.45,143422.0,116.1093,116.3429,116.0217,116.2553,143422.0
2021-05-20 12:00:00,119.45,119.45,119.0,119.08,126334.0,116.2553,116.2553,115.8173,115.8952,126334.0
2021-05-20 12:30:00,119.11,119.39,118.85,119.33,155120.0,115.9244,116.1969,115.6713,116.1385,155120.0
2021-05-20 13:00:00,119.31,119.67,119.25,119.58,101734.0,116.119,116.4694,116.0606,116.3818,101734.0
2021-05-20 13:30:00,119.58,119.8,119.28,119.51,78374.0,116.3818,116.5959,116.0898,116.3137,78374.0
2021-05-20 14:00:00,119.57,119.79,119.45,119.78,75226.0,116.3721,116.5862,116.2553,116.5765,75226.0
2021-05-20 14:30:00,119.78,120.11,119.74,120.08,94858.0,116.5765,116.8976,116.5375,116.8684,94858.0
2021-05-20 15:00:00,120.04,120.16,119.87,120.16,113600.0,116.8295,116.9463,116.6641,116.9463,113600.0
2021-05-20 15:30:00,120.14,120.18,119.58,119.72,291260.0,116.9268,116.9658,116.3818,116.5181,291260.0
2021-05-21 09:30:00,120.43,120.48,119.32,120.13,284898.0,117.2091,117.2578,116.1288,116.9171,284898.0
2021-05-21 10:00:00,120.16,120.33,119.22,119.33,170294.0,116.9463,117.1118,116.0314,116.1385,170294.0
2021-05-21 10:30:00,119.3,119.67,118.9,119.32,281950.0,116.1093,116.4694,115.72,116.1288,281950.0
2021-05-21 11:00:00,119.33,119.42,118.94,118.96,108714.0,116.1385,116.2261,115.7589,115.7784,108714.0
2021-05-21 11:30:00,118.96,119.2,118.76,118.82,155404.0,115.7784,116.012,115.5838,115.6421,155404.0
2021-05-21 12:00:00,118.82,119.08,118.77,119.03,97316.0,115.6421,115.8952,115.5935,115.8465,97316.0
2021-05-21 12:30:00,119.03,119.21,118.76,119.08,102718.0,115.8465,116.0217,115.5838,115.8952,102718.0
2021-05-21 13:00:00,119.1,119.39,119.08,119.38,62570.0,115.9147,116.1969,115.8952,116.1872,62570.0
2021-05-21 13:30:00,119.38,119.57,119.36,119.46,68072.0,116.1872,116.3721,116.1677,116.265,68072.0
2021-05-21 14:00:00,119.49,119.73,119.33,119.39,71938.0,116.2942,116.5278,116.1385,116.1969,71938.0
2021-05-21 14:30:00,119.39,119.58,119.21,119.41,75748.0,116.1969,116.3818,116.0217,116.2164,75748.0
2021-05-21 15:00:00,119.42,119.6,119.26,119.55,105550.0,116.2261,116.4013,116.0704,116.3526,105550.0
2021-05-21 15:30:00,119.56,119.57,118.96,118.99,266758.0,116.3624,116.3721,115.7784,115.8076,266758.0
2021-05-24 09:30:00,120.0,121.34,119.95,121.11,138636.0,116.7906,118.0948,116.7419,117.8709,138636.0
2021-05-24 10:00:00,121.17,121.7,121.07,121.44,111052.0,117.9293,118.4451,117.832,118.1921,111052.0
2021-05-24 10:30:00,121.47,121.82,121.2,121.22,123130.0,118.2213,118.5619,117.9585,117.978,123130.0
2021-05-24 11:00:00,121.3,121.62,121.22,121.58,46238.0,118.0558,118.3673,117.978,118.3283,46238.0
2021-05-24 11:30:00,121.6,121.66,121.43,121.58,64924.0,118.3478,118.4062,118.1823,118.3283,64924.0
2021-05-24 12:00:00,121.63,121.88,121.6,121.82,93808.0,118.377,118.6203,118.3478,118.5619,93808.0
2021-05-24 12:30:00,121.81,121.96,121.81,121.89,50046.0,118.5522,118.6982,118.5522,118.63,50046.0
2021-05-24 13:00:00,121.91,122.03,121.79,121.98,52568.0,118.6495,118.7663,118.5327,118.7176,52568.0
2021-05-24 13:30:00,121.98,122.31,121.98,122.25,74588.0,118.7176,119.0388,118.7176,118.9804,74588.0
2021-05-24 14:00:00,122.24,122.29,122.11,122.25,60192.0,118.9707,119.0193,118.8442,118.9804,60192.0
2021-05-24 14:30:00,122.27,122.51,122.25,122.34,53192.0,118.9999,119.2335,118.9804,119.068,53192.0
2021-05-24 15:00:00,122.32,122.39,122.1,122.18,121590.0,119.0485,119.1167,118.8344,118.9123,121590.0
2021-05-24 15:30:00,122.17,122.22,121.72,121.74,198578.0,118.9026,118.9512,118.4646,118.4841,198578.0
2021-05-25 09:30:00,122.83,123.19,122.17,122.22,125984.0,119.5449,119.8953,118.9026,118.9512,125984.0
2021-05-25 10:00:00,122.3,122.88,122.08,122.85,138726.0,119.0291,119.5936,118.815,119.5644,138726.0
2021-05-25 10:30:00,122.88,123.21,122.45,123.16,113518.0,119.5936,119.9147,119.1751,119.8661,113518.0
2021-05-25 11:00:00,123.17,123.17,121.83,121.9,339866.0,119.8758,119.8758,118.5716,118.6398,339866.0
2021-05-25 11:30:00,121.92,122.47,121.66,122.47,134508.0,118.6592,119.1945,118.4062,119.1945,134508.0
2021-05-25 12:00:00,122.44,122.47,122.05,122.13,60490.0,119.1653,119.1945,118.7858,118.8636,60490.0
2021-05-25 12:30:00,122.11,122.32,121.95,122.13,51178.0,118.8442,119.0485,118.6884,118.8636,51178.0
2021-05-25 13:00:00,122.08,122.53,121.82,122.49,87804.0,118.815,119.2529,118.5619,119.214,87804.0
2021-05-25 13:30:00,122.46,122.56,122.31,122.49,33308.0,119.1848,119.2821,119.0388,119.214,33308.0
2021-05-25 14:00:00,122.56,122.58,122.22,122.42,63286.0,119.2821,119.3016,118.9512,119.1459,63286.0
2021-05-25 14:30:00,122.39,122.57,122.28,122.42,26608.0,119.1167,119.2919,119.0096,119.1459,26608.0
2021-05-25 15:00:00,122.36,122.39,122.0,122.22,69894.0,119.0875,119.1167,118.7371,118.9512,69894.0
2021-05-25 15:30:00,122.19,122.43,122.04,122.36,144248.0,118.922,119.1556,118.776,119.0875,144248.0
2021-05-26 09:30:00,122.5,123.2,122.15,122.15,173182.0,119.2237,119.905,118.8831,118.8831,173182.0
2021-05-26 10:00:00,122.22,122.58,121.96,122.48,110346.0,118.9512,119.3016,118.6982,119.2043,110346.0
2021-05-26 10:30:00,122.47,122.56,122.3,122.44,182066.0,119.1945,119.2821,119.0291,119.1653,182066.0
2021-05-26 11:00:00,122.46,122.46,121.92,121.95,236680.0,119.1848,119.1848,118.6592,118.6884,236680.0
2021-05-26 11:30:00,121.97,122.25,121.67,122.25,76266.0,118.7079,118.9804,118.4159,118.9804,76266.0
2021-05-26 12:00:00,122.27,122.36,122.12,122.21,33050.0,118.9999,119.0875,118.8539,118.9415,33050.0
2021-05-26 12:30:00,122.25,122.39,122.2,122.35,46626.0,118.9804,119.1167,118.9317,119.0777,46626.0
2021-05-26 13:00:00,122.34,122.4,122.11,122.21,53666.0,119.068,119.1264,118.8442,118.9415,53666.0
2021-05-26 13:30:00,122.19,122.24,122.03,122.23,36378.0,118.922,118.9707,118.7663,118.9609,36378.0
2021-05-26 14:00:00,122.25,122.49,122.17,122.48,39574.0,118.9804,119.214,118.9026,119.2043,39574.0
2021-05-26 14:30:00,122.49,122.55,122.38,122.46,37428.0,119.214,119.2724,119.1069,119.1848,37428.0
2021-05-26 15:00:00,122.46,122.64,122.35,122.58,84718.0,119.1848,119.36,119.0777,119.3016,84718.0
2021-05-26 15:30:00,122.61,122.67,122.36,122.65,154682.0,119.3308,119.3892,119.0875,119.3697,154682.0
2021-05-27 09:30:00,122.35,122.78,122.12,122.45,121918.0,119.0777,119.4962,118.8539,119.1751,121918.0
2021-05-27 10:00:00,122.5,123.26,122.31,123.16,56552.0,119.2237,119.9634,119.0388,119.8661,56552.0
2021-05-27 10:30:00,123.19,123.71,123.05,123.26,69382.0,119.8953,120.4014,119.759,119.9634,69382.0
2021-05-27 11:00:00,123.29,123.65,123.24,123.31,57416.0,119.9926,120.343,119.9439,120.0121,57416.0
2021-05-27 11:30:00,123.31,123.61,123.23,123.6,49912.0,120.0121,120.304,119.9342,120.2943,49912.0
2021-05-27 12:00:00,123.54,123.64,123.47,123.54,11280.0,120.2359,120.3332,120.1678,120.2359,11280.0
2021-05-27 12:30:00,123.54,123.54,123.36,123.46,25062.0,120.2359,120.2359,120.0607,120.1581,25062.0
2021-05-27 13:00:00,123.41,123.56,123.39,123.42,12400.0,120.1094,120.2554,120.0899,120.1191,12400.0
2021-05-27 13:30:00,123.39,123.5,123.22,123.28,20050.0,120.0899,120.197,119.9245,119.9829,20050.0
2021-05-27 14:00:00,123.28,123.29,122.86,123.11,34942.0,119.9829,119.9926,119.5741,119.8174,34942.0
2021-05-27 14:30:00,123.08,123.25,123.06,123.11,11470.0,119.7882,119.9537,119.7687,119.8174,11470.0
2021-05-27 15:00:00,123.09,123.12,122.9,123.01,33182.0,119.7979,119.8271,119.613,119.7201,33182.0
2021-05-27 15:30:00,123.04,123.37,122.81,123.17,123962.0,119.7493,120.0705,119.5254,119.8758,123962.0
2021-05-28 09:30:00,123.58,124.52,123.36,124.42,157304.0,120.2748,121.1897,120.0607,121.0924,157304.0
2021-05-28 10:00:00,124.5,124.5,124.07,124.09,155604.0,121.1702,121.1702,120.7517,120.7712,155604.0
2021-05-28 10:30:00,124.09,124.42,124.09,124.24,55358.0,120.7712,121.0924,120.7712,120.9172,55358.0
2021-05-28 11:00:00,124.26,124.72,124.24,124.58,82140.0,120.9367,121.3844,120.9172,121.2481,82140.0
2021-05-28 11:30:00,124.61,125.02,124.61,124.88,66874.0,121.2773,121.6763,121.2773,121.5401,66874.0
2021-05-28 12:00:00,124.88,124.99,124.71,124.71,55824.0,121.5401,121.6471,121.3746,121.3746,55824.0
2021-05-28 12:30:00,124.67,124.98,124.67,124.9,29180.0,121.3357,121.6374,121.3357,121.5595,29180.0
2021-05-28 13:00:00,124.96,125.04,124.7,124.7,38132.0,121.6179,121.6958,121.3649,121.3649,38132.0
2021-05-28 13:30:00,124.68,124.79,124.49,124.51,32134.0,121.3454,121.4525,121.1605,121.18,32134.0
2021-05-28 14:00:00,124.52,124.76,124.46,124.76,44736.0,121.1897,121.4233,121.1313,121.4233,44736.0
2021-05-28 14:30:00,124.73,124.85,124.66,124.82,34484.0,121.3941,121.5109,121.326,121.4817,34484.0
2021-05-28 15:00:00,124.79,124.86,124.65,124.84,37314.0,121.4525,121.5206,121.3162,121.5011,37314.0
2021-05-28 15:30:00,124.83,124.9,124.36,124.51,119966.0,121.4914,121.5595,121.034,121.18,119966.0
2021-06-01 09:30:00,125.63,126.56,125.5,125.61,141764.0,122.27,123.1751,122.1435,122.2505,141764.0
2021-06-01 10:00:00,125.67,125.77,124.16,124.77,179632.0,122.3089,122.4063,120.8393,121.433,179632.0
2021-06-01 10:30:00,124.83,125.05,123.67,123.98,243222.0,121.4914,121.7055,120.3624,120.6641,243222.0
2021-06-01 11:00:00,123.99,124.4,123.79,124.33,79888.0,120.6739,121.0729,120.4792,121.0048,79888.0
2021-06-01 11:30:00,124.31,124.58,124.22,124.58,47004.0,120.9853,121.2481,120.8977,121.2481,47004.0
2021-06-01 12:00:00,124.58,124.59,124.33,124.51,56396.0,121.2481,121.2578,121.0048,121.18,56396.0
2021-06-01 12:30:00,124.47,124.51,124.16,124.26,60956.0,121.141,121.18,120.8393,120.9367,60956.0
2021-06-01 13:00:00,124.23,124.3,123.94,124.3,53972.0,120.9075,120.9756,120.6252,120.9756,53972.0
2021-06-01 13:30:00,124.29,124.36,124.15,124.29,51770.0,120.9659,121.034,120.8296,120.9659,51770.0
2021-06-01 14:00:00,124.25,124.47,124.19,124.41,40710.0,120.9269,121.141,120.8685,121.0826,40710.0
2021-06-01 14:30:00,124.4,124.78,124.38,124.73,92922.0,121.0729,121.4427,121.0534,121.3941,92922.0
2021-06-01 15:00:00,124.72,124.76,124.53,124.55,66518.0,121.3844,121.4233,121.1994,121.2189,66518.0
2021-06-01 15:30:00,124.56,124.67,124.19,124.21,185532.0,121.2286,121.3357,120.8685,120.888,185532.0
2021-06-02 09:30:00,124.21,125.47,123.83,124.8,158364.0,120.888,122.1143,120.5182,121.4622,158364.0
2021-06-02 10:00:00,124.75,125.1,124.56,125.06,71656.0,121.4135,121.7542,121.2286,121.7153,71656.0
2021-06-02 10:30:00,125.08,125.54,125.03,125.13,79694.0,121.7347,122.1824,121.6861,121.7834,79694.0
2021-06-02 11:00:00,125.14,125.32,125.09,125.24,39016.0,121.7931,121.9683,121.7445,121.8904,39016.0
2021-06-02 11:30:00,125.26,125.51,125.25,125.38,23694.0,121.9099,122.1532,121.9002,122.0267,23694.0
2021-06-02 12:00:00,125.41,125.49,124.88,124.88,63320.0,122.0559,122.1338,121.5401,121.5401,63320.0
2021-06-02 12:30:00,124.92,125.22,124.86,125.03,49902.0,121.579,121.871,121.5206,121.6861,49902.0
2021-06-02 13:00:00,125.03,125.13,124.57,124.71,54080.0,121.6861,121.7834,121.2384,121.3746,54080.0
2021-06-02 13:30:00,124.71,124.91,124.55,124.72,58760.0,121.3746,121.5693,121.2189,121.3844,58760.0
2021-06-02 14:00:00,124.71,124.95,124.54,124.89,71978.0,121.3746,121.6082,121.2092,121.5498,71978.0
2021-06-02 14:30:00,124.9,124.96,124.7,124.77,39828.0,121.5595,121.6179,121.3649,121.433,39828.0
2021-06-02 15:00:00,124.79,124.91,124.67,124.81,34346.0,121.4525,121.5693,121.3357,121.4719,34346.0
2021-06-02 15:30:00,124.82,125.19,124.72,125.17,125294.0,121.4817,121.8418,121.3844,121.8223,125294.0
2021-06-03 09:30:00,123.71,124.03,122.41,122.73,204532.0,120.4014,120.7128,119.1361,119.4476,204532.0
2021-06-03 10:00:00,122.69,123.62,122.66,123.45,156230.0,119.4086,120.3138,119.3794,120.1483,156230.0
2021-06-03 10:30:00,123.41,123.95,123.08,123.95,92366.0,120.1094,120.6349,119.7882,120.6349,92366.0
2021-06-03 11:00:00,123.96,124.27,123.7,123.88,140416.0,120.6447,120.9464,120.3916,120.5668,140416.0
2021-06-03 11:30:00,123.86,123.89,123.48,123.69,62084.0,120.5474,120.5766,120.1775,120.3819,62084.0
2021-06-03 12:00:00,123.74,124.0,123.48,123.77,57604.0,120.4306,120.6836,120.1775,120.4598,57604.0
2021-06-03 12:30:00,123.73,123.94,123.54,123.94,46220.0,120.4208,120.6252,120.2359,120.6252,46220.0
2021-06-03 13:00:00,123.96,124.13,123.64,124.13,61578.0,120.6447,120.8101,120.3332,120.8101,61578.0
2021-06-03 13:30:00,124.1,124.12,123.78,123.8,58906.0,120.7809,120.8004,120.4695,120.489,58906.0
2021-06-03 14:00:00,123.8,123.86,123.48,123.54,69486.0,120.489,120.5474,120.1775,120.2359,69486.0
2021-06-03 14:30:00,123.61,123.7,123.27,123.28,62050.0,120.304,120.3916,119.9731,119.9829,62050.0
2021-06-03 15:00:00,123.27,123.5,123.23,123.43,62552.0,119.9731,120.197,119.9342,120.1289,62552.0
2021-06-03 15:30:00,123.45,123.5,122.95,122.95,142694.0,120.1483,120.197,119.6617,119.6617,142694.0
2021-06-04 09:30:00,124.17,125.4,124.17,125.4,170148.0,120.8491,122.0462,120.8491,122.0462,170148.0
2021-06-04 10:00:00,125.44,125.93,125.28,125.48,122644.0,122.0851,122.562,121.9294,122.124,122644.0
2021-06-04 10:30:00,125.6,125.83,125.44,125.67,68444.0,122.2408,122.4647,122.0851,122.3089,68444.0
2021-06-04 11:00:00,125.67,125.9,125.57,125.77,51154.0,122.3089,122.5328,122.2116,122.4063,51154.0
2021-06-04 11:30:00,125.78,125.78,125.42,125.42,72356.0,122.416,122.416,122.0656,122.0656,72356.0
2021-06-04 12:00:00,125.46,125.61,125.35,125.52,48434.0,122.1046,122.2505,121.9975,122.163,48434.0
2021-06-04 12:30:00,125.55,125.78,125.55,125.78,35320.0,122.1922,122.416,122.1922,122.416,35320.0
2021-06-04 13:00:00,125.77,125.83,125.7,125.79,38606.0,122.4063,122.4647,122.3381,122.4257,38606.0
2021-06-04 13:30:00,125.8,126.04,125.71,126.02,71654.0,122.4355,122.669,122.3479,122.6496,71654.0
2021-06-04 14:00:00,126.02,126.19,125.99,126.02,130278.0,122.6496,122.815,122.6204,122.6496,130278.0
2021-06-04 14:30:00,126.03,126.11,125.96,125.98,76422.0,122.6593,122.7372,122.5912,122.6107,76422.0
2021-06-04 15:00:00,125.98,126.02,125.9,125.92,84310.0,122.6107,122.6496,122.5328,122.5523,84310.0
2021-06-04 15:30:00,125.92,126.02,125.7,125.87,162934.0,122.5523,122.6496,122.3381,122.5036,162934.0
2021-06-07 09:30:00,125.23,125.45,124.69,125.36,125116.0,121.8807,122.0948,121.3552,122.0072,125116.0
2021-06-07 10:00:00,125.29,125.35,124.54,124.86,126658.0,121.9391,121.9975,121.2092,121.5206,126658.0
2021-06-07 10:30:00,124.92,125.13,124.76,125.05,118952.0,121.579,121.7834,121.4233,121.7055,118952.0
2021-06-07 11:00:00,125.05,125.05,124.3,124.43,90792.0,121.7055,121.7055,120.9756,121.1021,90792.0
2021-06-07 11:30:00,124.42,124.7,124.28,124.7,54912.0,121.0924,121.3649,120.9561,121.3649,54912.0
2021-06-07 12:00:00,124.7,124.87,124.7,124.87,63766.0,121.3649,121.5303,121.3649,121.5303,63766.0
2021-06-07 12:30:00,124.89,124.98,124.75,124.89,36036.0,121.5498,121.6374,121.4135,121.5498,36036.0
2021-06-07 13:00:00,124.86,124.92,124.66,124.83,46522.0,121.5206,121.579,121.326,121.4914,46522.0
2021-06-07 13:30:00,124.83,124.92,124.72,124.72,22098.0,121.4914,121.579,121.3844,121.3844,22098.0
2021-06-07 14:00:00,124.73,124.95,124.73,124.85,35052.0,121.3941,121.6082,121.3941,121.5109,35052.0
2021-06-07 14:30:00,124.86,125.04,124.79,124.97,53738.0,121.5206,121.6958,121.4525,121.6277,53738.0
2021-06-07 15:00:00,124.96,125.26,124.96,125.14,46472.0,121.6179,121.9099,121.6179,121.7931,46472.0
2021-06-07 15:30:00,125.15,125.24,124.99,125.04,103538.0,121.8029,121.8904,121.6471,121.6958,103538.0
2021-06-08 09:30:00,125.97,125.97,124.26,124.3,140476.0,122.6009,122.6009,120.9367,120.9756,140476.0
2021-06-08 10:00:00,124.33,124.46,123.93,124.14,192716.0,121.0048,121.1313,120.6155,120.8199,192716.0
2021-06-08 10:30:00,124.11,124.22,123.58,123.64,102530.0,120.7907,120.8977,120.2748,120.3332,102530.0
2021-06-08 11:00:00,123.66,123.86,123.14,123.51,114520.0,120.3527,120.5474,119.8466,120.2067,114520.0
2021-06-08 11:30:00,123.49,123.78,123.33,123.78,40006.0,120.1872,120.4695,120.0315,120.4695,40006.0
2021-06-08 12:00:00,123.74,124.0,123.7,123.92,50416.0,120.4306,120.6836,120.3916,120.6057,50416.0
2021-06-08 12:30:00,124.0,124.19,123.89,124.19,24400.0,120.6836,120.8685,120.5766,120.8685,24400.0
2021-06-08 13:00:00,124.19,124.2,123.96,123.96,23506.0,120.8685,120.8783,120.6447,120.6447,23506.0
2021-06-08 13:30:00,123.95,124.08,123.85,123.88,33932.0,120.6349,120.7615,120.5376,120.5668,33932.0
2021-06-08 14:00:00,123.86,123.97,123.75,123.81,31256.0,120.5474,120.6544,120.4403,120.4987,31256.0
2021-06-08 14:30:00,123.78,123.86,123.64,123.84,39972.0,120.4695,120.5474,120.3332,120.5279,39972.0
2021-06-08 15:00:00,123.86,123.99,123.73,123.77,60894.0,120.5474,120.6739,120.4208,120.4598,60894.0
2021-06-08 15:30:00,123.77,124.04,123.75,123.96,107190.0,120.4598,120.7225,120.4403,120.6447,107190.0
2021-06-09 09:30:00,124.52,124.78,123.69,124.06,124082.0,121.1897,121.4427,120.3819,120.742,124082.0
2021-06-09 10:00:00,124.12,124.22,123.77,123.93,78530.0,120.8004,120.8977,120.4598,120.6155,78530.0
2021-06-09 10:30:00,123.91,124.03,123.71,123.94,47818.0,120.596,120.7128,120.4014,120.6252,47818.0
2021-06-09 11:00:00,123.91,124.13,123.9,124.13,43176.0,120.596,120.8101,120.5863,120.8101,43176.0
2021-06-09 11:30:00,124.12,124.12,123.81,123.98,40892.0,120.8004,120.8004,120.4987,120.6641,40892.0
2021-06-09 12:00:00,124.0,124.19,123.94,124.19,45762.0,120.6836,120.8685,120.6252,120.8685,45762.0
2021-06-09 12:30:00,124.18,124.35,124.17,124.29,80514.0,120.8588,121.0242,120.8491,120.9659,80514.0
2021-06-09 13:00:00,124.31,124.33,124.19,124.19,48220.0,120.9853,121.0048,120.8685,120.8685,48220.0
2021-06-09 13:30:00,124.19,124.3,124.06,124.15,51628.0,120.8685,120.9756,120.742,120.8296,51628.0
2021-06-09 14:00:00,124.18,124.31,124.07,124.17,53970.0,120.8588,120.9853,120.7517,120.8491,53970.0
2021-06-09 14:30:00,124.19,124.2,123.8,123.81,76006.0,120.8685,120.8783,120.489,120.4987,76006.0
2021-06-09 15:00:00,123.79,123.89,123.68,123.73,81060.0,120.4792,120.5766,120.3722,120.4208,81060.0
2021-06-09 15:30:00,123.67,123.81,123.61,123.7,189108.0,120.3624,120.4987,120.304,120.3916,189108.0
2021-06-10 09:30:00,123.72,125.48,123.69,125.31,95038.0,120.4111,122.124,120.3819,121.9586,95038.0
2021-06-10 10:00:00,125.35,125.56,124.88,125.0,77440.0,121.9975,122.2019,121.5401,121.6569,77440.0
2021-06-10 10:30:00,124.99,125.1,123.77,124.32,126336.0,121.6471,121.7542,120.4598,120.995,126336.0
2021-06-10 11:00:00,124.3,124.61,124.06,124.6,83736.0,120.9756,121.2773,120.742,121.2676,83736.0
2021-06-10 11:30:00,124.61,124.8,124.41,124.78,80346.0,121.2773,121.4622,121.0826,121.4427,80346.0
2021-06-10 12:00:00,124.78,124.86,124.62,124.66,30392.0,121.4427,121.5206,121.287,121.326,30392.0
2021-06-10 12:30:00,124.69,124.95,124.66,124.94,14972.0,121.3552,121.6082,121.326,121.5985,14972.0
2021-06-10 13:00:00,124.95,125.0,124.82,124.88,41504.0,121.6082,121.6569,121.4817,121.5401,41504.0
2021-06-10 13:30:00,124.88,125.11,124.75,125.11,35188.0,121.5401,121.7639,121.4135,121.7639,35188.0
2021-06-10 14:00:00,125.11,125.31,125.1,125.24,19030.0,121.7639,121.9586,121.7542,121.8904,19030.0
2021-06-10 14:30:00,125.26,125.48,125.25,125.44,32268.0,121.9099,122.124,121.9002,122.0851,32268.0
2021-06-10 15:00:00,125.45,125.46,125.21,125.27,84514.0,122.0948,122.1046,121.8612,121.9196,84514.0
2021-06-10 15:30:00,125.26,125.36,125.02,125.26,174714.0,121.9099,122.0072,121.6763,121.9099,174714.0
2021-06-11 09:30:00,125.73,125.73,124.82,125.06,110696.0,122.3673,122.3673,121.4817,121.7153,110696.0
2021-06-11 10:00:00,125.11,125.47,125.0,125.36,96778.0,121.7639,122.1143,121.6569,122.0072,96778.0
2021-06-11 10:30:00,125.4,125.45,124.92,125.17,55360.0,122.0462,122.0948,121.579,121.8223,55360.0
2021-06-11 11:00:00,125.17,125.2,124.85,125.17,47834.0,121.8223,121.8515,121.5109,121.8223,47834.0
2021-06-11 11:30:00,125.17,125.28,125.05,125.17,32806.0,121.8223,121.9294,121.7055,121.8223,32806.0
2021-06-11 12:00:00,125.21,125.32,125.11,125.15,22240.0,121.8612,121.9683,121.7639,121.8029,22240.0
2021-06-11 12:30:00,125.15,125.39,125.15,125.38,27254.0,121.8029,122.0364,121.8029,122.0267,27254.0
2021-06-11 13:00:00,125.38,125.41,125.19,125.27,23560.0,122.0267,122.0559,121.8418,121.9196,23560.0
2021-06-11 13:30:00,125.33,125.39,125.3,125.36,17378.0,121.978,122.0364,121.9488,122.0072,17378.0
2021-06-11 14:00:00,125.36,125.71,125.36,125.67,187734.0,122.0072,122.3479,122.0072,122.3089,187734.0
2021-06-11 14:30:00,125.65,125.65,125.46,125.49,46902.0,122.2895,122.2895,122.1046,122.1338,46902.0
2021-06-11 15:00:00,125.45,125.53,125.36,125.52,42404.0,122.0948,122.1727,122.0072,122.163,42404.0
2021-06-11 15:30:00,125.53,125.73,125.35,125.71,105208.0,122.1727,122.3673,121.9975,122.3479,105208.0
2021-06-14 09:30:00,125.89,126.27,125.42,125.92,126688.0,122.5231,122.8929,122.0656,122.5523,126688.0
2021-06-14 10:00:00,125.98,126.0,125.49,125.57,95662.0,122.6107,122.6301,122.1338,122.2116,95662.0
2021-06-14 10:30:00,125.58,125.92,125.46,125.89,54576.0,122.2214,122.5523,122.1046,122.5231,54576.0
2021-06-14 11:00:00,125.89,126.23,125.84,126.23,64470.0,122.5231,122.854,122.4744,122.854,64470.0
2021-06-14 11:30:00,126.21,126.38,126.02,126.38,62788.0,122.8345,123.0,122.6496,123.0,62788.0
2021-06-14 12:00:00,126.39,127.38,126.37,127.06,264346.0,123.0097,123.9732,122.9902,123.6618,264346.0
2021-06-14 12:30:00,127.05,127.05,126.85,126.89,69546.0,123.652,123.652,123.4574,123.4963,69546.0
2021-06-14 13:00:00,126.86,127.02,126.86,126.98,9004.0,123.4671,123.6228,123.4671,123.5839,9004.0
2021-06-14 13:30:00,127.01,127.12,126.96,127.0,21138.0,123.6131,123.7202,123.5644,123.6034,21138.0
2021-06-14 14:00:00,126.98,127.06,126.57,126.6,30640.0,123.5839,123.6618,123.1849,123.2141,30640.0
2021-06-14 14:30:00,126.57,126.82,126.56,126.77,25824.0,123.1849,123.4282,123.1751,123.3795,25824.0
2021-06-14 15:00:00,126.64,126.74,126.58,126.67,49082.0,123.253,123.3503,123.1946,123.2822,49082.0
2021-06-14 15:30:00,126.69,127.37,126.64,127.36,90966.0,123.3017,123.9635,123.253,123.9537,90966.0
2021-06-15 09:30:00,127.11,127.93,126.57,127.73,97486.0,123.7104,124.5085,123.1849,124.3138,97486.0
2021-06-15 10:00:00,127.75,127.81,126.81,126.88,93862.0,124.3333,124.3917,123.4185,123.4866,93862.0
2021-06-15 10:30:00,126.83,127.27,126.83,127.13,24920.0,123.4379,123.8662,123.4379,123.7299,24920.0
2021-06-15 11:00:00,127.13,127.16,126.72,126.75,42850.0,123.7299,123.7591,123.3309,123.3601,42850.0
2021-06-15 11:30:00,126.72,126.86,126.42,126.81,41822.0,123.3309,123.4671,123.0389,123.4185,41822.0
2021-06-15 12:00:00,126.85,127.0,126.85,126.98,16708.0,123.4574,123.6034,123.4574,123.5839,16708.0
2021-06-15 12:30:00,126.97,127.17,126.81,126.92,23240.0,123.5742,123.7688,123.4185,123.5255,23240.0
2021-06-15 13:00:00,126.86,126.99,126.69,126.7,38766.0,123.4671,123.5936,123.3017,123.3114,38766.0
2021-06-15 13:30:00,126.71,126.91,126.7,126.89,49030.0,123.3211,123.5158,123.3114,123.4963,49030.0
2021-06-15 14:00:00,126.89,127.0,126.17,126.39,108534.0,123.4963,123.6034,122.7956,123.0097,108534.0
2021-06-15 14:30:00,126.36,126.46,126.23,126.39,90854.0,122.9805,123.0778,122.854,123.0097,90854.0
2021-06-15 15:00:00,126.37,126.37,126.17,126.27,101018.0,122.9902,122.9902,122.7956,122.8929,101018.0
2021-06-15 15:30:00,126.29,126.5,126.01,126.25,98984.0,122.9124,123.1167,122.6399,122.8734,98984.0
2021-06-16 09:30:00,126.72,127.08,126.48,126.96,72464.0,123.3309,123.6812,123.0973,123.5644,72464.0
2021-06-16 10:00:00,127.0,127.15,126.57,126.64,60860.0,123.6034,123.7494,123.1849,123.253,60860.0
2021-06-16 10:30:00,126.61,126.61,126.33,126.48,45728.0,123.2238,123.2238,122.9513,123.0973,45728.0
2021-06-16 11:00:00,126.48,126.65,126.3,126.51,50428.0,123.0973,123.2627,122.9221,123.1265,50428.0
2021-06-16 11:30:00,126.53,126.56,126.36,126.42,35346.0,123.1459,123.1751,122.9805,123.0389,35346.0
2021-06-16 12:00:00,126.44,126.44,125.8,125.92,49720.0,123.0584,123.0584,122.4355,122.5523,49720.0
2021-06-16 12:30:00,125.97,126.22,125.97,126.22,28364.0,122.6009,122.8442,122.6009,122.8442,28364.0
2021-06-16 13:00:00,126.23,126.27,125.99,126.0,22292.0,122.854,122.8929,122.6204,122.6301,22292.0
2021-06-16 13:30:00,126.0,126.33,125.97,126.06,38600.0,122.6301,122.9513,122.6009,122.6885,38600.0
2021-06-16 14:00:00,126.05,126.05,124.41,125.3,139158.0,122.6788,122.6788,121.0826,121.9488,139158.0
2021-06-16 14:30:00,125.08,125.31,124.22,124.66,190882.0,121.7347,121.9586,120.8977,121.326,190882.0
2021-06-16 15:00:00,124.63,125.72,124.37,125.36,286890.0,121.2968,122.3576,121.0437,122.0072,286890.0
2021-06-16 15:30:00,125.38,125.94,125.24,125.26,146868.0,122.0267,122.5717,121.8904,121.9099,146868.0
2021-06-17 09:30:00,124.88,126.36,124.85,126.22,142118.0,121.5401,122.9805,121.5109,122.8442,142118.0
2021-06-17 10:00:00,126.2,127.01,126.08,126.92,110918.0,122.8248,123.6131,122.708,123.5255,110918.0
2021-06-17 10:30:00,126.98,127.51,126.68,126.95,91876.0,123.5839,124.0997,123.2919,123.5547,91876.0
2021-06-17 11:00:00,126.99,127.31,126.64,127.31,84460.0,123.5936,123.9051,123.253,123.9051,84460.0
2021-06-17 11:30:00,127.33,127.69,126.95,126.95,72410.0,123.9245,124.2749,123.5547,123.5547,72410.0
2021-06-17 12:00:00,126.98,127.12,125.72,125.82,127038.0,123.5839,123.7202,122.3576,122.4549,127038.0
2021-06-17 12:30:00,125.75,126.16,125.55,126.14,106212.0,122.3868,122.7858,122.1922,122.7664,106212.0
2021-06-17 13:00:00,126.15,126.84,126.15,126.84,73322.0,122.7761,123.4477,122.7761,123.4477,73322.0
2021-06-17 13:30:00,126.86,127.1,126.78,126.95,67518.0,123.4671,123.7007,123.3893,123.5547,67518.0
2021-06-17 14:00:00,127.0,127.08,126.78,127.08,60450.0,123.6034,123.6812,123.3893,123.6812,60450.0
2021-06-17 14:30:00,127.07,127.08,126.83,126.95,47904.0,123.6715,123.6812,123.4379,123.5547,47904.0
2021-06-17 15:00:00,126.96,127.2,126.81,127.05,62520.0,123.5644,123.798,123.4185,123.652,62520.0
2021-06-17 15:30:00,127.01,127.13,126.7,126.72,136086.0,123.6131,123.7299,123.3114,123.3309,136086.0
2021-06-18 09:30:00,125.61,125.91,124.83,125.51,145462.0,122.2505,122.5425,121.4914,122.1532,145462.0
2021-06-18 10:00:00,125.67,125.67,124.98,125.22,149408.0,122.3089,122.3089,121.6374,121.871,149408.0
2021-06-18 10:30:00,125.19,125.26,124.41,124.66,130036.0,121.8418,121.9099,121.0826,121.326,130036.0
2021-06-18 11:00:00,124.64,124.86,123.7,123.71,168098.0,121.3065,121.5206,120.3916,120.4014,168098.0
2021-06-18 11:30:00,123.7,124.08,123.64,123.89,116980.0,120.3916,120.7615,120.3332,120.5766,116980.0
2021-06-18 12:00:00,123.95,124.31,123.88,124.28,101642.0,120.6349,120.9853,120.5668,120.9561,101642.0
2021-06-18 12:30:00,124.28,124.31,123.89,124.07,35746.0,120.9561,120.9853,120.5766,120.7517,35746.0
2021-06-18 13:00:00,124.07,124.21,123.86,123.92,79104.0,120.7517,120.888,120.5474,120.6057,79104.0
2021-06-18 13:30:00,123.92,124.27,123.92,124.01,72378.0,120.6057,120.9464,120.6057,120.6933,72378.0
2021-06-18 14:00:00,123.99,124.24,123.76,123.91,84618.0,120.6739,120.9172,120.45,120.596,84618.0
2021-06-18 14:30:00,123.91,123.99,123.14,123.2,88044.0,120.596,120.6739,119.8466,119.905,88044.0
2021-06-18 15:00:00,123.16,123.95,123.07,123.91,146474.0,119.8661,120.6349,119.7785,120.596,146474.0
2021-06-18 15:30:00,123.89,124.24,123.45,123.47,299364.0,120.5766,120.9172,120.1483,120.1678,299364.0
2021-06-21 09:30:00,123.48,123.82,122.48,123.76,216126.0,120.1775,120.5084,119.2043,120.45,216126.0
2021-06-21 10:00:00,123.78,123.78,122.73,123.0,214898.0,120.4695,120.4695,119.4476,119.7104,214898.0
2021-06-21 10:30:00,122.92,123.57,122.92,123.28,137020.0,119.6325,120.2651,119.6325,119.9829,137020.0
2021-06-21 11:00:00,123.31,123.6,123.06,123.27,127202.0,120.0121,120.2943,119.7687,119.9731,127202.0
2021-06-21 11:30:00,123.29,123.49,123.12,123.42,75380.0,119.9926,120.1872,119.8271,120.1191,75380.0
2021-06-21 12:00:00,123.47,123.73,123.46,123.66,48008.0,120.1678,120.4208,120.1581,120.3527,48008.0
2021-06-21 12:30:00,123.65,123.71,123.42,123.43,40730.0,120.343,120.4014,120.1191,120.1289,40730.0
2021-06-21 13:00:00,123.43,123.49,123.3,123.37,79260.0,120.1289,120.1872,120.0023,120.0705,79260.0
2021-06-21 13:30:00,123.38,123.92,123.38,123.89,85548.0,120.0802,120.6057,120.0802,120.5766,85548.0
2021-06-21 14:00:00,123.94,123.96,123.72,123.89,48084.0,120.6252,120.6447,120.4111,120.5766,48084.0
2021-06-21 14:30:00,123.86,123.94,123.64,123.94,62032.0,120.5474,120.6252,120.3332,120.6252,62032.0
2021-06-21 15:00:00,123.92,123.99,123.52,123.61,142666.0,120.6057,120.6739,120.2164,120.304,142666.0
2021-06-21 15:30:00,123.61,123.98,123.58,123.89,244484.0,120.304,120.6641,120.2748,120.5766,244484.0
2021-06-22 09:30:00,123.77,123.91,123.19,123.6,137310.0,120.4598,120.596,119.8953,120.2943,137310.0
2021-06-22 10:00:00,123.64,124.12,123.39,124.03,183666.0,120.3332,120.8004,120.0899,120.7128,183666.0
2021-06-22 10:30:00,124.04,124.26,123.83,124.21,148140.0,120.7225,120.9367,120.5182,120.888,148140.0
2021-06-22 11:00:00,124.22,124.58,124.18,124.52,125888.0,120.8977,121.2481,120.8588,121.1897,125888.0
2021-06-22 11:30:00,124.54,124.61,124.42,124.46,61480.0,121.2092,121.2773,121.0924,121.1313,61480.0
2021-06-22 12:00:00,124.5,124.64,124.47,124.58,56398.0,121.1702,121.3065,121.141,121.2481,56398.0
2021-06-22 12:30:00,124.59,124.59,124.21,124.25,44918.0,121.2578,121.2578,120.888,120.9269,44918.0
2021-06-22 13:00:00,124.24,124.29,124.01,124.16,43632.0,120.9172,120.9659,120.6933,120.8393,43632.0
2021-06-22 13:30:00,124.19,124.31,124.1,124.23,46724.0,120.8685,120.9853,120.7809,120.9075,46724.0
2021-06-22 14:00:00,124.24,124.24,123.96,124.0,121068.0,120.9172,120.9172,120.6447,120.6836,121068.0
2021-06-22 14:30:00,123.91,124.16,123.75,124.16,47638.0,120.596,120.8393,120.4403,120.8393,47638.0
2021-06-22 15:00:00,124.14,124.57,124.11,124.5,66900.0,120.8199,121.2384,120.7907,121.1702,66900.0
2021-06-22 15:30:00,124.51,124.56,124.32,124.54,161702.0,121.18,121.2286,120.995,121.2092,161702.0
2021-06-23 09:30:00,124.99,125.72,124.98,125.63,89318.0,121.6471,122.3576,121.6374,122.27,89318.0
2021-06-23 10:00:00,125.65,125.9,125.6,125.67,84984.0,122.2895,122.5328,122.2408,122.3089,84984.0
2021-06-23 10:30:00,125.66,125.71,125.29,125.39,103648.0,122.2992,122.3479,121.9391,122.0364,103648.0
2021-06-23 11:00:00,125.45,125.48,125.17,125.41,65226.0,122.0948,122.124,121.8223,122.0559,65226.0
2021-06-23 11:30:00,125.36,125.8,125.19,125.76,47482.0,122.0072,122.4355,121.8418,122.3965,47482.0
2021-06-23 12:00:00,125.77,125.8,125.66,125.76,16872.0,122.4063,122.4355,122.2992,122.3965,16872.0
2021-06-23 12:30:00,125.74,125.74,125.13,125.33,29066.0,122.3771,122.3771,121.7834,121.978,29066.0
2021-06-23 13:00:00,125.32,125.44,125.2,125.39,29924.0,121.9683,122.0851,121.8515,122.0364,29924.0
2021-06-23 13:30:00,125.36,125.41,125.17,125.24,30836.0,122.0072,122.0559,121.8223,121.8904,30836.0
2021-06-23 14:00:00,125.25,125.37,125.16,125.32,25816.0,121.9002,122.017,121.8126,121.9683,25816.0
2021-06-23 14:30:00,125.31,125.47,125.3,125.42,25488.0,121.9586,122.1143,121.9488,122.0656,25488.0
2021-06-23 15:00:00,125.47,125.5,125.32,125.5,41974.0,122.1143,122.1435,121.9683,122.1435,41974.0
2021-06-23 15:30:00,125.5,125.55,125.08,125.19,151262.0,122.1435,122.1922,121.7347,121.8418,151262.0
2021-06-24 09:30:00,126.47,126.96,126.44,126.76,79224.0,123.0875,123.5644,123.0584,123.3698,79224.0
2021-06-24 10:00:00,126.81,127.07,126.69,127.0,62854.0,123.4185,123.6715,123.3017,123.6034,62854.0
2021-06-24 10:30:00,126.99,127.23,126.92,127.21,34880.0,123.5936,123.8272,123.5255,123.8078,34880.0
2021-06-24 11:00:00,127.14,127.38,127.14,127.25,38702.0,123.7396,123.9732,123.7396,123.8467,38702.0
2021-06-24 11:30:00,127.26,127.36,127.21,127.35,22458.0,123.8564,123.9537,123.8078,123.944,22458.0
2021-06-24 12:00:00,127.33,127.56,127.33,127.33,55772.0,123.9245,124.1484,123.9245,123.9245,55772.0
2021-06-24 12:30:00,127.35,127.37,126.96,127.02,31832.0,123.944,123.9635,123.5644,123.6228,31832.0
2021-06-24 13:00:00,127.06,127.16,126.79,127.02,46566.0,123.6618,123.7591,123.399,123.6228,46566.0
2021-06-24 13:30:00,126.98,126.98,126.65,126.93,30004.0,123.5839,123.5839,123.2627,123.5352,30004.0
2021-06-24 14:00:00,126.99,127.25,126.92,127.23,27834.0,123.5936,123.8467,123.5255,123.8272,27834.0
2021-06-24 14:30:00,127.23,127.51,127.23,127.44,21556.0,123.8272,124.0997,123.8272,124.0316,21556.0
2021-06-24 15:00:00,127.45,127.48,127.21,127.24,57978.0,124.0413,124.0705,123.8078,123.837,57978.0
2021-06-24 15:30:00,127.27,127.32,127.12,127.29,149308.0,123.8662,123.9148,123.7202,123.8856,149308.0
2021-06-25 09:30:00,127.7,127.86,127.11,127.26,134258.0,124.2847,124.4404,123.7104,123.8564,134258.0
2021-06-25 10:00:00,127.19,127.65,127.04,127.57,78600.0,123.7883,124.236,123.6423,124.1581,78600.0
2021-06-25 10:30:00,127.58,127.58,127.33,127.44,60750.0,124.1679,124.1679,123.9245,124.0316,60750.0
2021-06-25 11:00:00,127.41,127.77,127.32,127.76,74340.0,124.0024,124.3528,123.9148,124.343,74340.0
2021-06-25 11:30:00,127.77,127.81,127.55,127.63,26516.0,124.3528,124.3917,124.1387,124.2165,26516.0
2021-06-25 12:00:00,127.64,127.64,127.02,127.05,64116.0,124.2263,124.2263,123.6228,123.652,64116.0
2021-06-25 12:30:00,127.06,127.26,127.03,127.24,34626.0,123.6618,123.8564,123.6326,123.837,34626.0
2021-06-25 13:00:00,127.27,127.28,127.02,127.06,56298.0,123.8662,123.8759,123.6228,123.6618,56298.0
2021-06-25 13:30:00,127.05,127.05,126.82,126.99,37536.0,123.652,123.652,123.4282,123.5936,37536.0
2021-06-25 14:00:00,126.96,127.2,126.95,127.14,29500.0,123.5644,123.798,123.5547,123.7396,29500.0
2021-06-25 14:30:00,127.19,127.31,127.16,127.25,31100.0,123.7883,123.9051,123.7591,123.8467,31100.0
2021-06-25 15:00:00,127.25,127.32,127.05,127.11,74330.0,123.8467,123.9148,123.652,123.7104,74330.0
2021-06-25 15:30:00,127.11,127.11,126.46,126.74,208410.0,123.7104,123.7104,123.0778,123.3503,208410.0
2021-06-28 09:30:00,127.93,128.84,127.92,128.65,112090.0,124.5085,125.3942,124.4988,125.2092,112090.0
2021-06-28 10:00:00,128.67,128.88,128.5,128.85,85012.0,125.2287,125.4331,125.0633,125.4039,85012.0
2021-06-28 10:30:00,128.85,129.3,128.8,129.04,59958.0,125.4039,125.8419,125.3552,125.5888,59958.0
2021-06-28 11:00:00,129.03,129.46,128.97,129.43,38254.0,125.5791,125.9976,125.5207,125.9684,38254.0
2021-06-28 11:30:00,129.47,129.81,129.34,129.81,37222.0,126.0073,126.3382,125.8808,126.3382,37222.0
2021-06-28 12:00:00,129.78,130.27,129.78,130.16,82328.0,126.309,126.7859,126.309,126.6789,82328.0
2021-06-28 12:30:00,130.17,130.24,129.84,129.91,52054.0,126.6886,126.7567,126.3674,126.4355,52054.0
2021-06-28 13:00:00,129.88,129.91,129.62,129.68,61754.0,126.4063,126.4355,126.1533,126.2117,61754.0
2021-06-28 13:30:00,129.66,129.79,129.51,129.58,47032.0,126.1922,126.3188,126.0462,126.1144,47032.0
2021-06-28 14:00:00,129.57,129.81,129.56,129.74,142282.0,126.1046,126.3382,126.0949,126.2701,142282.0
2021-06-28 14:30:00,129.74,129.99,129.72,129.99,43188.0,126.2701,126.5134,126.2506,126.5134,43188.0
2021-06-28 15:00:00,129.98,130.15,129.83,130.11,112984.0,126.5037,126.6691,126.3577,126.6302,112984.0
2021-06-28 15:30:00,130.11,130.17,129.85,129.93,171162.0,126.6302,126.6886,126.3771,126.455,171162.0
2021-06-29 09:30:00,129.85,130.26,129.29,129.63,110904.0,126.3771,126.7762,125.8321,126.163,110904.0
2021-06-29 10:00:00,129.64,129.79,129.2,129.79,102924.0,126.1728,126.3188,125.7445,126.3188,102924.0
2021-06-29 10:30:00,129.79,130.28,129.79,130.22,47154.0,126.3188,126.7956,126.3188,126.7373,47154.0
2021-06-29 11:00:00,130.22,130.51,130.09,130.47,64956.0,126.7373,127.0195,126.6107,126.9806,64956.0
2021-06-29 11:30:00,130.5,130.59,130.35,130.59,25360.0,127.0098,127.0974,126.8638,127.0974,25360.0
2021-06-29 12:00:00,130.6,130.84,130.46,130.84,26284.0,127.1071,127.3407,126.9708,127.3407,26284.0
2021-06-29 12:30:00,130.84,130.87,130.6,130.6,36078.0,127.3407,127.3699,127.1071,127.1071,36078.0
2021-06-29 13:00:00,130.61,130.65,130.46,130.52,24612.0,127.1168,127.1558,126.9708,127.0292,24612.0
2021-06-29 13:30:00,130.53,130.71,130.51,130.66,36758.0,127.039,127.2141,127.0195,127.1655,36758.0
2021-06-29 14:00:00,130.6,130.65,130.48,130.5,24476.0,127.1071,127.1558,126.9903,127.0098,24476.0
2021-06-29 14:30:00,130.47,130.52,130.35,130.48,38806.0,126.9806,127.0292,126.8638,126.9903,38806.0
2021-06-29 15:00:00,130.49,130.87,130.46,130.83,91790.0,127.0,127.3699,126.9708,127.3309,91790.0
2021-06-29 15:30:00,130.82,130.97,130.68,130.88,121060.0,127.3212,127.4672,127.185,127.3796,121060.0
2021-06-30 09:30:00,130.81,131.14,130.1,130.53,118422.0,127.3115,127.6326,126.6205,127.039,118422.0
2021-06-30 10:00:00,130.59,130.83,130.44,130.79,96070.0,127.0974,127.3309,126.9514,127.292,96070.0
2021-06-30 10:30:00,130.79,130.93,130.48,130.78,59218.0,127.292,127.4283,126.9903,127.2823,59218.0
2021-06-30 11:00:00,130.8,130.84,130.34,130.41,45028.0,127.3017,127.3407,126.854,126.9222,45028.0
2021-06-30 11:30:00,130.39,130.72,130.25,130.6,49232.0,126.9027,127.2239,126.7665,127.1071,49232.0
2021-06-30 12:00:00,130.58,130.62,130.31,130.37,83586.0,127.0876,127.1266,126.8248,126.8832,83586.0
2021-06-30 12:30:00,130.35,130.55,130.22,130.22,12502.0,126.8638,127.0584,126.7373,126.7373,12502.0
2021-06-30 13:00:00,130.27,130.56,130.27,130.39,22488.0,126.7859,127.0682,126.7859,126.9027,22488.0
2021-06-30 13:30:00,130.42,130.71,130.4,130.64,23986.0,126.9319,127.2141,126.9124,127.146,23986.0
2021-06-30 14:00:00,130.66,130.67,130.41,130.48,18796.0,127.1655,127.1752,126.9222,126.9903,18796.0
2021-06-30 14:30:00,130.51,130.69,130.51,130.66,22114.0,127.0195,127.1947,127.0195,127.1655,22114.0
2021-06-30 15:00:00,130.67,131.01,130.64,130.87,35546.0,127.1752,127.5061,127.146,127.3699,35546.0
2021-06-30 15:30:00,130.86,131.25,130.85,131.04,183960.0,127.3601,127.7397,127.3504,127.5353,183960.0
2021-07-01 09:30:00,130.7,130.82,129.48,129.84,152568.0,127.2044,127.3212,126.017,126.3674,152568.0
2021-07-01 10:00:00,129.79,130.22,129.71,129.9,82934.0,126.3188,126.7373,126.2409,126.4258,82934.0
2021-07-01 10:30:00,129.92,130.13,129.59,129.87,99680.0,126.4453,126.6497,126.1241,126.3966,99680.0
2021-07-01 11:00:00,129.85,129.9,128.74,129.05,97650.0,126.3771,126.4258,125.2968,125.5985,97650.0
2021-07-01 11:30:00,129.13,129.34,128.99,129.25,60958.0,125.6764,125.8808,125.5402,125.7932,60958.0
2021-07-01 12:00:00,129.25,129.42,129.22,129.34,14228.0,125.7932,125.9587,125.764,125.8808,14228.0
2021-07-01 12:30:00,129.34,129.4,128.97,129.03,38816.0,125.8808,125.9392,125.5207,125.5791,38816.0
2021-07-01 13:00:00,128.99,129.12,128.88,129.01,27878.0,125.5402,125.6667,125.4331,125.5596,27878.0
2021-07-01 13:30:00,129.1,129.48,129.07,129.08,42240.0,125.6472,126.017,125.618,125.6277,42240.0
2021-07-01 14:00:00,129.08,129.26,129.01,129.22,23146.0,125.6277,125.8029,125.5596,125.764,23146.0
2021-07-01 14:30:00,129.32,129.5,129.3,129.46,22934.0,125.8613,126.0365,125.8419,125.9976,22934.0
2021-07-01 15:00:00,129.48,129.5,129.14,129.14,31352.0,126.017,126.0365,125.6861,125.6861,31352.0
2021-07-01 15:30:00,129.15,129.28,128.86,129.08,136794.0,125.6959,125.8224,125.4136,125.6277,136794.0
2021-07-02 09:30:00,130.22,130.22,129.51,129.77,57820.0,126.7373,126.7373,126.0462,126.2993,57820.0
2021-07-02 10:00:00,129.72,130.19,129.71,130.07,31156.0,126.2506,126.7081,126.2409,126.5913,31156.0
2021-07-02 10:30:00,130.04,130.14,129.81,129.81,66038.0,126.5621,126.6594,126.3382,126.3382,66038.0
2021-07-02 11:00:00,129.81,129.9,129.37,129.65,83946.0,126.3382,126.4258,125.91,126.1825,83946.0
2021-07-02 11:30:00,129.66,129.87,129.62,129.82,17430.0,126.1922,126.3966,126.1533,126.348,17430.0
2021-07-02 12:00:00,129.61,129.69,129.1,129.29,47708.0,126.1436,126.2214,125.6472,125.8321,47708.0
2021-07-02 12:30:00,129.29,129.53,129.29,129.52,16492.0,125.8321,126.0657,125.8321,126.056,16492.0
2021-07-02 13:00:00,129.55,129.6,129.47,129.53,17198.0,126.0852,126.1338,126.0073,126.0657,17198.0
2021-07-02 13:30:00,129.55,129.82,129.55,129.77,23452.0,126.0852,126.348,126.0852,126.2993,23452.0
2021-07-02 14:00:00,129.75,129.94,129.74,129.85,39138.0,126.2798,126.4647,126.2701,126.3771,39138.0
2021-07-02 14:30:00,129.85,129.85,129.73,129.81,29200.0,126.3771,126.3771,126.2604,126.3382,29200.0
2021-07-02 15:00:00,129.79,129.99,129.77,129.93,30438.0,126.3188,126.5134,126.2993,126.455,30438.0
2021-07-02 15:30:00,129.94,130.13,129.9,130.03,59610.0,126.4647,126.6497,126.4258,126.5523,59610.0
2021-07-06 09:30:00,130.57,130.98,130.32,130.5,66072.0,127.0779,127.4769,126.8346,127.0098,66072.0
2021-07-06 10:00:00,130.49,130.54,129.95,129.97,53608.0,127.0,127.0487,126.4745,126.4939,53608.0
2021-07-06 10:30:00,130.0,130.03,129.47,129.83,71686.0,126.5231,126.5523,126.0073,126.3577,71686.0
2021-07-06 11:00:00,129.78,129.96,129.62,129.87,46424.0,126.309,126.4842,126.1533,126.3966,46424.0
2021-07-06 11:30:00,129.83,129.93,129.67,129.69,29708.0,126.3577,126.455,126.202,126.2214,29708.0
2021-07-06 12:00:00,129.72,129.72,128.24,128.76,66620.0,126.2506,126.2506,124.8102,125.3163,66620.0
2021-07-06 12:30:00,128.64,129.12,128.56,129.1,33786.0,125.1995,125.6667,125.1217,125.6472,33786.0
2021-07-06 13:00:00,129.08,129.24,129.0,129.24,30912.0,125.6277,125.7835,125.5499,125.7835,30912.0
2021-07-06 13:30:00,129.23,129.46,129.17,129.37,29920.0,125.7737,125.9976,125.7153,125.91,29920.0
2021-07-06 14:00:00,129.39,129.64,129.33,129.54,59492.0,125.9295,126.1728,125.8711,126.0754,59492.0
2021-07-06 14:30:00,129.54,129.66,129.45,129.53,52642.0,126.0754,126.1922,125.9878,126.0657,52642.0
2021-07-06 15:00:00,129.54,129.81,129.51,129.8,27980.0,126.0754,126.3382,126.0462,126.3285,27980.0
2021-07-06 15:30:00,129.8,129.95,129.76,129.85,90788.0,126.3285,126.4745,126.2896,126.3771,90788.0
2021-07-07 09:30:00,130.75,130.75,129.52,129.54,95504.0,127.2531,127.2531,126.056,126.0754,95504.0
2021-07-07 10:00:00,129.49,129.49,128.64,128.66,77880.0,126.0268,126.0268,125.1995,125.219,77880.0
2021-07-07 10:30:00,128.64,128.71,127.56,128.07,82662.0,125.1995,125.2676,124.1484,124.6448,82662.0
2021-07-07 11:00:00,128.1,128.21,127.78,127.89,59740.0,124.674,124.781,124.3625,124.4696,59740.0
2021-07-07 11:30:00,127.91,128.39,127.71,128.29,41888.0,124.489,124.9562,124.2944,124.8589,41888.0
2021-07-07 12:00:00,128.31,128.56,128.1,128.14,38266.0,124.8783,125.1217,124.674,124.7129,38266.0
2021-07-07 12:30:00,128.15,128.22,128.02,128.07,20270.0,124.7226,124.7907,124.5961,124.6448,20270.0
2021-07-07 13:00:00,128.04,128.14,127.97,128.04,18350.0,124.6156,124.7129,124.5474,124.6156,18350.0
2021-07-07 13:30:00,128.06,128.2,127.92,128.1,37502.0,124.635,124.7713,124.4988,124.674,37502.0
2021-07-07 14:00:00,128.1,128.4,128.09,128.1,28500.0,124.674,124.9659,124.6642,124.674,28500.0
2021-07-07 14:30:00,128.06,128.29,127.77,128.26,25376.0,124.635,124.8589,124.3528,124.8297,25376.0
2021-07-07 15:00:00,128.3,128.34,128.03,128.06,30124.0,124.8686,124.9075,124.6058,124.635,30124.0
2021-07-07 15:30:00,128.09,128.27,127.89,127.92,122400.0,124.6642,124.8394,124.4696,124.4988,122400.0
2021-07-08 09:30:00,125.24,125.67,124.47,125.67,167166.0,121.8904,122.3089,121.141,122.3089,167166.0
2021-07-08 10:00:00,125.68,126.19,125.2,126.16,74500.0,122.3187,122.815,121.8515,122.7858,74500.0
2021-07-08 10:30:00,126.19,126.39,125.85,125.89,55636.0,122.815,123.0097,122.4841,122.5231,55636.0
2021-07-08 11:00:00,125.89,126.57,125.78,126.46,28690.0,122.5231,123.1849,122.416,123.0778,28690.0
2021-07-08 11:30:00,126.42,126.76,126.21,126.76,35642.0,123.0389,123.3698,122.8345,123.3698,35642.0
2021-07-08 12:00:00,126.77,126.9,126.57,126.86,16996.0,123.3795,123.506,123.1849,123.4671,16996.0
2021-07-08 12:30:00,126.89,126.97,126.6,126.6,21048.0,123.4963,123.5742,123.2141,123.2141,21048.0
2021-07-08 13:00:00,126.65,126.77,126.41,126.77,14670.0,123.2627,123.3795,123.0292,123.3795,14670.0
2021-07-08 13:30:00,126.76,126.83,126.42,126.44,20764.0,123.3698,123.4379,123.0389,123.0584,20764.0
2021-07-08 14:00:00,126.45,126.48,125.96,125.96,26382.0,123.0681,123.0973,122.5912,122.5912,26382.0
2021-07-08 14:30:00,126.02,126.13,125.84,125.98,30688.0,122.6496,122.7566,122.4744,122.6107,30688.0
2021-07-08 15:00:00,126.04,126.13,125.76,125.92,69440.0,122.669,122.7566,122.3965,122.5523,69440.0
2021-07-08 15:30:00,125.97,126.42,125.72,126.42,124248.0,122.6009,123.0389,122.3576,123.0389,124248.0
2021-07-09 09:30:00,126.91,127.01,126.08,126.92,91216.0,123.5158,123.6131,122.708,123.5255,91216.0
2021-07-09 10:00:00,126.92,127.32,126.81,127.22,63450.0,123.5255,123.9148,123.4185,123.8175,63450.0
2021-07-09 10:30:00,127.2,127.68,127.17,127.64,55606.0,123.798,124.2652,123.7688,124.2263,55606.0
2021-07-09 11:00:00,127.66,128.22,127.64,128.12,73666.0,124.2457,124.7907,124.2263,124.6934,73666.0
2021-07-09 11:30:00,128.12,128.37,128.12,128.19,81636.0,124.6934,124.9367,124.6934,124.7615,81636.0
2021-07-09 12:00:00,128.2,128.27,128.14,128.2,34344.0,124.7713,124.8394,124.7129,124.7713,34344.0
2021-07-09 12:30:00,128.2,128.43,128.11,128.35,8742.0,124.7713,124.9951,124.6837,124.9173,8742.0
2021-07-09 13:00:00,128.34,128.37,128.22,128.34,15050.0,124.9075,124.9367,124.7907,124.9075,15050.0
2021-07-09 13:30:00,128.39,128.56,128.38,128.47,26156.0,124.9562,125.1217,124.9465,125.0341,26156.0
2021-07-09 14:00:00,128.43,128.51,128.31,128.49,15232.0,124.9951,125.073,124.8783,125.0535,15232.0
2021-07-09 14:30:00,128.52,128.69,128.52,128.64,23236.0,125.0827,125.2482,125.0827,125.1995,23236.0
2021-07-09 15:00:00,128.64,128.73,128.6,128.69,60836.0,125.1995,125.2871,125.1606,125.2482,60836.0
2021-07-09 15:30:00,128.68,128.73,128.42,128.57,185250.0,125.2384,125.2871,124.9854,125.1314,185250.0
2021-07-12 09:30:00,129.21,129.4,128.77,129.12,60072.0,125.7543,125.9392,125.326,125.6667,60072.0
2021-07-12 10:00:00,129.09,129.42,128.65,128.96,72996.0,125.6375,125.9587,125.2092,125.511,72996.0
2021-07-12 10:30:00,128.98,129.29,128.98,129.07,25500.0,125.5304,125.8321,125.5304,125.618,25500.0
2021-07-12 11:00:00,129.09,129.26,128.89,128.89,21724.0,125.6375,125.8029,125.4428,125.4428,21724.0
2021-07-12 11:30:00,128.98,129.84,128.96,129.81,38752.0,125.5304,126.3674,125.511,126.3382,38752.0
2021-07-12 12:00:00,129.76,129.82,129.56,129.64,14862.0,126.2896,126.348,126.0949,126.1728,14862.0
2021-07-12 12:30:00,129.63,129.75,129.46,129.46,6900.0,126.163,126.2798,125.9976,125.9976,6900.0
2021-07-12 13:00:00,129.47,129.57,129.42,129.57,11948.0,126.0073,126.1046,125.9587,126.1046,11948.0
2021-07-12 13:30:00,129.59,129.75,129.58,129.75,8708.0,126.1241,126.2798,126.1144,126.2798,8708.0
2021-07-12 14:00:00,129.79,129.99,129.79,129.93,24684.0,126.3188,126.5134,126.3188,126.455,24684.0
2021-07-12 14:30:00,129.94,129.98,129.85,129.92,21378.0,126.4647,126.5037,126.3771,126.4453,21378.0
2021-07-12 15:00:00,129.93,130.08,129.9,130.04,32176.0,126.455,126.601,126.4258,126.5621,32176.0
2021-07-12 15:30:00,130.07,130.29,129.97,130.29,168732.0,126.5913,126.8054,126.4939,126.8054,168732.0
2021-07-13 09:30:00,129.97,130.0,129.16,129.74,79544.0,126.4939,126.5231,125.7056,126.2701,79544.0
2021-07-13 10:00:00,129.87,130.39,129.87,130.39,29154.0,126.3966,126.9027,126.3966,126.9027,29154.0
2021-07-13 10:30:00,130.36,130.38,130.04,130.23,41692.0,126.8735,126.893,126.5621,126.747,41692.0
2021-07-13 11:00:00,130.26,130.43,130.25,130.39,37776.0,126.7762,126.9416,126.7665,126.9027,37776.0
2021-07-13 11:30:00,130.4,130.42,130.17,130.41,30744.0,126.9124,126.9319,126.6886,126.9222,30744.0
2021-07-13 12:00:00,130.42,130.59,130.31,130.56,27814.0,126.9319,127.0974,126.8248,127.0682,27814.0
2021-07-13 12:30:00,130.52,130.6,130.41,130.41,18646.0,127.0292,127.1071,126.9222,126.9222,18646.0
2021-07-13 13:00:00,130.48,130.5,129.64,129.83,40562.0,126.9903,127.0098,126.1728,126.3577,40562.0
2021-07-13 13:30:00,129.76,129.87,129.59,129.74,41126.0,126.2896,126.3966,126.1241,126.2701,41126.0
2021-07-13 14:00:00,129.61,130.06,129.3,130.06,37872.0,126.1436,126.5815,125.8419,126.5815,37872.0
2021-07-13 14:30:00,130.04,130.12,129.69,130.04,181904.0,126.5621,126.6399,126.2214,126.5621,181904.0
2021-07-13 15:00:00,130.04,130.04,129.78,129.84,67040.0,126.5621,126.5621,126.309,126.3674,67040.0
2021-07-13 15:30:00,129.84,130.01,129.63,129.78,118412.0,126.3674,126.5329,126.163,126.309,118412.0
2021-07-14 09:30:00,131.1,131.93,130.97,131.17,169532.0,127.5937,128.4015,127.4672,127.6618,169532.0
2021-07-14 10:00:00,131.18,131.63,130.44,130.59,112704.0,127.6716,128.1095,126.9514,127.0974,112704.0
2021-07-14 10:30:00,130.6,130.87,130.16,130.7,95538.0,127.1071,127.3699,126.6789,127.2044,95538.0
2021-07-14 11:00:00,130.69,130.81,129.73,129.95,63076.0,127.1947,127.3115,126.2604,126.4745,63076.0
2021-07-14 11:30:00,129.96,130.07,129.2,129.26,183122.0,126.4842,126.5913,125.7445,125.8029,183122.0
2021-07-14 12:00:00,129.27,129.97,129.27,129.92,20350.0,125.8127,126.4939,125.8127,126.4453,20350.0
2021-07-14 12:30:00,129.92,130.15,129.88,130.07,23966.0,126.4453,126.6691,126.4063,126.5913,23966.0
2021-07-14 13:00:00,130.09,130.14,129.55,129.59,30202.0,126.6107,126.6594,126.0852,126.1241,30202.0
2021-07-14 13:30:00,129.6,129.81,129.58,129.69,26286.0,126.1338,126.3382,126.1144,126.2214,26286.0
2021-07-14 14:00:00,129.69,130.09,129.69,129.98,19574.0,126.2214,126.6107,126.2214,126.5037,19574.0
2021-07-14 14:30:00,129.9,130.01,129.82,129.9,11400.0,126.4258,126.5329,126.348,126.4258,11400.0
2021-07-14 15:00:00,129.91,130.1,129.67,129.67,33558.0,126.4355,126.6205,126.202,126.202,33558.0
2021-07-14 15:30:00,129.64,129.85,129.29,129.46,184114.0,126.1728,126.3771,125.8321,125.9976,184114.0
2021-07-15 09:30:00,128.65,128.65,126.43,128.07,183240.0,125.2092,125.2092,123.0486,124.6448,183240.0
2021-07-15 10:00:00,127.99,128.09,126.77,126.94,88824.0,124.5669,124.6642,123.3795,123.545,88824.0
2021-07-15 10:30:00,126.92,127.45,126.77,127.14,83198.0,123.5255,124.0413,123.3795,123.7396,83198.0
2021-07-15 11:00:00,127.13,127.39,126.67,127.19,54390.0,123.7299,123.9829,123.2822,123.7883,54390.0
2021-07-15 11:30:00,127.24,127.43,126.64,126.69,86576.0,123.837,124.0219,123.253,123.3017,86576.0
2021-07-15 12:00:00,126.64,126.72,125.99,126.3,462862.0,123.253,123.3309,122.6204,122.9221,462862.0
2021-07-15 12:30:00,126.29,126.45,125.97,126.22,195148.0,122.9124,123.0681,122.6009,122.8442,195148.0
2021-07-15 13:00:00,126.21,126.24,125.6,125.88,194468.0,122.8345,122.8637,122.2408,122.5133,194468.0
2021-07-15 13:30:00,125.82,125.82,125.19,125.24,65630.0,122.4549,122.4549,121.8418,121.8904,65630.0
2021-07-15 14:00:00,125.24,125.64,125.24,125.57,31392.0,121.8904,122.2797,121.8904,122.2116,31392.0
2021-07-15 14:30:00,125.57,125.97,125.49,125.92,59372.0,122.2116,122.6009,122.1338,122.5523,59372.0
2021-07-15 15:00:00,125.92,126.07,125.71,125.94,74568.0,122.5523,122.6982,122.3479,122.5717,74568.0
2021-07-15 15:30:00,125.94,126.38,125.94,126.02,169540.0,122.5717,123.0,122.5717,122.6496,169540.0
2021-07-16 09:30:00,126.78,127.19,125.95,126.11,90426.0,123.3893,123.7883,122.5815,122.7372,90426.0
2021-07-16 10:00:00,126.11,126.13,124.76,124.83,41354.0,122.7372,122.7566,121.4233,121.4914,41354.0
2021-07-16 10:30:00,124.82,125.3,124.8,125.08,80430.0,121.4817,121.9488,121.4622,121.7347,80430.0
2021-07-16 11:00:00,125.03,125.08,124.55,124.64,56668.0,121.6861,121.7347,121.2189,121.3065,56668.0
2021-07-16 11:30:00,124.61,125.01,124.58,124.92,44206.0,121.2773,121.6666,121.2481,121.579,44206.0
2021-07-16 12:00:00,124.92,125.14,124.89,124.95,38646.0,121.579,121.7931,121.5498,121.6082,38646.0
2021-07-16 12:30:00,124.96,124.98,124.67,124.8,25972.0,121.6179,121.6374,121.3357,121.4622,25972.0
2021-07-16 13:00:00,124.8,124.89,124.5,124.5,24194.0,121.4622,121.5498,121.1702,121.1702,24194.0
2021-07-16 13:30:00,124.48,124.55,124.22,124.26,59230.0,121.1508,121.2189,120.8977,120.9367,59230.0
2021-07-16 14:00:00,124.16,124.17,123.97,124.05,192232.0,120.8393,120.8491,120.6544,120.7323,192232.0
2021-07-16 14:30:00,124.0,124.07,123.64,123.64,128468.0,120.6836,120.7517,120.3332,120.3332,128468.0
2021-07-16 15:00:00,123.66,123.77,123.44,123.49,132460.0,120.3527,120.4598,120.1386,120.1872,132460.0
2021-07-16 15:30:00,123.45,123.53,123.11,123.31,364866.0,120.1483,120.2262,119.8174,120.0121,364866.0
2021-07-19 09:30:00,121.3,122.21,121.06,121.49,171596.0,118.0558,118.9415,117.8222,118.2407,171596.0
2021-07-19 10:00:00,121.37,122.88,121.13,122.78,136614.0,118.1239,119.5936,117.8904,119.4962,136614.0
2021-07-19 10:30:00,122.73,123.23,122.2,123.11,141712.0,119.4476,119.9342,118.9317,119.8174,141712.0
2021-07-19 11:00:00,123.12,123.52,122.88,122.94,94508.0,119.8271,120.2164,119.5936,119.652,94508.0
2021-07-19 11:30:00,122.94,123.42,122.94,122.96,66426.0,119.652,120.1191,119.652,119.6714,66426.0
2021-07-19 12:00:00,122.93,122.98,122.6,122.73,61210.0,119.6422,119.6909,119.3211,119.4476,61210.0
2021-07-19 12:30:00,122.69,122.71,122.23,122.52,60906.0,119.4086,119.4281,118.9609,119.2432,60906.0
2021-07-19 13:00:00,122.45,122.81,122.42,122.52,64820.0,119.1751,119.5254,119.1459,119.2432,64820.0
2021-07-19 13:30:00,122.45,122.93,122.38,122.58,66772.0,119.1751,119.6422,119.1069,119.3016,66772.0
2021-07-19 14:00:00,122.54,123.19,122.54,123.16,100382.0,119.2627,119.8953,119.2627,119.8661,100382.0
2021-07-19 14:30:00,123.11,123.11,122.59,122.77,100168.0,119.8174,119.8174,119.3113,119.4865,100168.0
2021-07-19 15:00:00,122.77,123.09,122.63,122.7,121782.0,119.4865,119.7979,119.3502,119.4184,121782.0
2021-07-19 15:30:00,122.71,123.45,122.58,123.45,227994.0,119.4281,120.1483,119.3016,120.1483,227994.0
2021-07-20 09:30:00,123.77,123.81,122.22,122.94,167492.0,120.4598,120.4987,118.9512,119.652,167492.0
2021-07-20 10:00:00,122.95,123.91,122.57,123.63,237822.0,119.6617,120.596,119.2919,120.3235,237822.0
2021-07-20 10:30:00,123.66,124.21,123.45,124.11,79190.0,120.3527,120.888,120.1483,120.7907,79190.0
2021-07-20 11:00:00,124.13,124.35,123.88,124.07,91616.0,120.8101,121.0242,120.5668,120.7517,91616.0
2021-07-20 11:30:00,124.13,124.71,124.11,124.63,90324.0,120.8101,121.3746,120.7907,121.2968,90324.0
2021-07-20 12:00:00,124.64,124.86,124.58,124.86,41308.0,121.3065,121.5206,121.2481,121.5206,41308.0
2021-07-20 12:30:00,124.78,125.11,124.78,125.08,38186.0,121.4427,121.7639,121.4427,121.7347,38186.0
2021-07-20 13:00:00,125.06,125.06,124.62,124.66,27576.0,121.7153,121.7153,121.287,121.326,27576.0
2021-07-20 13:30:00,124.66,124.83,124.46,124.68,25404.0,121.326,121.4914,121.1313,121.3454,25404.0
2021-07-20 14:00:00,124.7,125.19,124.66,125.19,26596.0,121.3649,121.8418,121.326,121.8418,26596.0
2021-07-20 14:30:00,125.19,125.41,125.08,125.33,55286.0,121.8418,122.0559,121.7347,121.978,55286.0
2021-07-20 15:00:00,125.34,125.63,125.33,125.47,74056.0,121.9878,122.27,121.978,122.1143,74056.0
2021-07-20 15:30:00,125.47,125.6,124.81,124.85,169874.0,122.1143,122.2408,121.4719,121.5109,169874.0
2021-07-21 09:30:00,125.43,127.42,125.32,127.38,134074.0,122.0754,124.0121,121.9683,123.9732,134074.0
2021-07-21 10:00:00,127.39,127.56,126.86,127.14,152468.0,123.9829,124.1484,123.4671,123.7396,152468.0
2021-07-21 10:30:00,127.13,127.17,126.47,126.83,108364.0,123.7299,123.7688,123.0875,123.4379,108364.0
2021-07-21 11:00:00,126.85,127.39,126.83,127.25,40404.0,123.4574,123.9829,123.4379,123.8467,40404.0
2021-07-21 11:30:00,127.22,127.47,127.16,127.47,59550.0,123.8175,124.0608,123.7591,124.0608,59550.0
2021-07-21 12:00:00,127.46,127.69,127.36,127.63,19280.0,124.0511,124.2749,123.9537,124.2165,19280.0
2021-07-21 12:30:00,127.72,127.72,127.22,127.24,29848.0,124.3041,124.3041,123.8175,123.837,29848.0
2021-07-21 13:00:00,127.28,127.72,127.19,127.69,30996.0,123.8759,124.3041,123.7883,124.2749,30996.0
2021-07-21 13:30:00,127.69,127.84,127.64,127.75,33796.0,124.2749,124.4209,124.2263,124.3333,33796.0
2021-07-21 14:00:00,127.77,127.79,127.54,127.77,57522.0,124.3528,124.3722,124.1289,124.3528,57522.0
2021-07-21 14:30:00,127.79,127.89,127.71,127.88,27694.0,124.3722,124.4696,124.2944,124.4598,27694.0
2021-07-21 15:00:00,127.88,128.05,127.85,127.99,59956.0,124.4598,124.6253,124.4306,124.5669,59956.0
2021-07-21 15:30:00,128.0,128.54,127.86,128.54,161588.0,124.5766,125.1022,124.4404,125.1022,161588.0
2021-07-22 09:30:00,127.85,128.46,127.33,127.53,195330.0,124.4306,125.0243,123.9245,124.1192,195330.0
2021-07-22 10:00:00,127.69,127.91,127.35,127.63,87346.0,124.2749,124.489,123.944,124.2165,87346.0
2021-07-22 10:30:00,127.62,127.62,127.33,127.53,56652.0,124.2068,124.2068,123.9245,124.1192,56652.0
2021-07-22 11:00:00,127.53,127.64,126.87,127.16,97760.0,124.1192,124.2263,123.4769,123.7591,97760.0
2021-07-22 11:30:00,127.2,127.6,127.14,127.54,42204.0,123.798,124.1873,123.7396,124.1289,42204.0
2021-07-22 12:00:00,127.57,127.58,126.95,127.29,55870.0,124.1581,124.1679,123.5547,123.8856,55870.0
2021-07-22 12:30:00,127.27,127.38,127.21,127.35,29574.0,123.8662,123.9732,123.8078,123.944,29574.0
2021-07-22 13:00:00,127.39,127.55,127.36,127.41,15502.0,123.9829,124.1387,123.9537,124.0024,15502.0
2021-07-22 13:30:00,127.39,127.56,127.37,127.55,30972.0,123.9829,124.1484,123.9635,124.1387,30972.0
2021-07-22 14:00:00,127.5,127.52,127.37,127.46,25462.0,124.09,124.1095,123.9635,124.0511,25462.0
2021-07-22 14:30:00,127.45,127.56,127.25,127.55,76332.0,124.0413,124.1484,123.8467,124.1387,76332.0
2021-07-22 15:00:00,127.55,127.57,127.4,127.53,68230.0,124.1387,124.1581,123.9927,124.1192,68230.0
2021-07-22 15:30:00,127.54,127.71,127.48,127.69,90526.0,124.1289,124.2944,124.0705,124.2749,90526.0
2021-07-23 09:30:00,128.46,128.46,127.28,127.56,86046.0,125.0243,125.0243,123.8759,124.1484,86046.0
2021-07-23 10:00:00,127.51,127.58,127.05,127.58,61638.0,124.0997,124.1679,123.652,124.1679,61638.0
2021-07-23 10:30:00,127.58,127.86,127.55,127.86,37564.0,124.1679,124.4404,124.1387,124.4404,37564.0
2021-07-23 11:00:00,127.84,128.45,127.73,128.44,23702.0,124.4209,125.0146,124.3138,125.0049,23702.0
2021-07-23 11:30:00,128.5,128.68,128.38,128.47,32164.0,125.0633,125.2384,124.9465,125.0341,32164.0
2021-07-23 12:00:00,128.45,128.47,128.18,128.24,54678.0,125.0146,125.0341,124.7518,124.8102,54678.0
2021-07-23 12:30:00,128.29,128.29,128.1,128.2,25488.0,124.8589,124.8589,124.674,124.7713,25488.0
2021-07-23 13:00:00,128.24,128.47,128.15,128.38,13792.0,124.8102,125.0341,124.7226,124.9465,13792.0
2021-07-23 13:30:00,128.37,128.42,128.29,128.35,23024.0,124.9367,124.9854,124.8589,124.9173,23024.0
2021-07-23 14:00:00,128.33,128.43,128.26,128.3,23868.0,124.8978,124.9951,124.8297,124.8686,23868.0
2021-07-23 14:30:00,128.34,128.36,128.27,128.33,20304.0,124.9075,124.927,124.8394,124.8978,20304.0
2021-07-23 15:00:00,128.32,128.32,128.2,128.29,29338.0,124.8881,124.8881,124.7713,124.8589,29338.0
2021-07-23 15:30:00,128.29,128.65,128.29,128.62,158776.0,124.8589,125.2092,124.8589,125.18,158776.0
2021-07-26 09:30:00,128.16,128.62,127.79,128.45,103122.0,124.7323,125.18,124.3722,125.0146,103122.0
2021-07-26 10:00:00,128.46,128.69,128.12,128.21,52560.0,125.0243,125.2482,124.6934,124.781,52560.0
2021-07-26 10:30:00,128.24,128.43,127.98,128.1,19390.0,124.8102,124.9951,124.5572,124.674,19390.0
2021-07-26 11:00:00,128.09,128.29,127.92,128.13,25286.0,124.6642,124.8589,124.4988,124.7032,25286.0
2021-07-26 11:30:00,128.2,128.32,128.11,128.18,22494.0,124.7713,124.8881,124.6837,124.7518,22494.0
2021-07-26 12:00:00,128.16,128.25,127.89,128.1,23574.0,124.7323,124.8199,124.4696,124.674,23574.0
2021-07-26 12:30:00,128.03,128.03,127.61,127.8,19396.0,124.6058,124.6058,124.1971,124.382,19396.0
2021-07-26 13:00:00,127.82,127.88,127.73,127.88,5336.0,124.4014,124.4598,124.3138,124.4598,5336.0
2021-07-26 13:30:00,127.86,128.05,127.83,128.05,1200.0,124.4404,124.6253,124.4112,124.6253,1200.0
2021-07-26 14:00:00,128.03,128.17,128.0,128.17,4228.0,124.6058,124.7421,124.5766,124.7421,4228.0
2021-07-26 14:30:00,128.18,128.39,128.17,128.37,6182.0,124.7518,124.9562,124.7421,124.9367,6182.0
2021-07-26 15:00:00,128.32,128.52,128.32,128.52,12778.0,124.8881,125.0827,124.8881,125.0827,12778.0
2021-07-26 15:30:00,128.53,128.53,128.13,128.42,44092.0,125.0925,125.0925,124.7032,124.9854,44092.0
2021-07-27 09:30:00,127.87,127.89,126.41,126.5,165430.0,124.4501,124.4696,123.0292,123.1167,165430.0
2021-07-27 10:00:00,126.44,126.66,125.7,126.13,153312.0,123.0584,123.2725,122.3381,122.7566,153312.0
2021-07-27 10:30:00,126.18,126.18,125.36,125.71,38168.0,122.8053,122.8053,122.0072,122.3479,38168.0
2021-07-27 11:00:00,125.67,125.87,124.68,124.82,32184.0,122.3089,122.5036,121.3454,121.4817,32184.0
2021-07-27 11:30:00,124.96,124.96,124.54,124.67,83958.0,121.6179,121.6179,121.2092,121.3357,83958.0
2021-07-27 12:00:00,124.67,124.69,124.09,124.4,98760.0,121.3357,121.3552,120.7712,121.0729,98760.0
2021-07-27 12:30:00,124.42,124.58,124.2,124.21,10020.0,121.0924,121.2481,120.8783,120.888,10020.0
2021-07-27 13:00:00,124.26,124.37,123.73,124.02,47710.0,120.9367,121.0437,120.4208,120.7031,47710.0
2021-07-27 13:30:00,123.92,124.51,123.91,124.26,76382.0,120.6057,121.18,120.596,120.9367,76382.0
2021-07-27 14:00:00,124.26,125.1,124.26,124.95,33418.0,120.9367,121.7542,120.9367,121.6082,33418.0
2021-07-27 14:30:00,124.94,125.64,124.92,125.58,28352.0,121.5985,122.2797,121.579,122.2214,28352.0
2021-07-27 15:00:00,125.64,125.83,125.63,125.71,46024.0,122.2797,122.4647,122.27,122.3479,46024.0
2021-07-27 15:30:00,125.72,126.16,125.41,126.15,131758.0,122.3576,122.7858,122.0559,122.7761,131758.0
2021-07-28 09:30:00,126.73,127.28,126.01,126.88,108932.0,123.3406,123.8759,122.6399,123.4866,108932.0
2021-07-28 10:00:00,126.84,127.33,126.67,127.2,26420.0,123.4477,123.9245,123.2822,123.798,26420.0
2021-07-28 10:30:00,127.14,127.55,126.85,127.47,54752.0,123.7396,124.1387,123.4574,124.0608,54752.0
2021-07-28 11:00:00,127.51,128.15,127.39,127.82,107640.0,124.0997,124.7226,123.9829,124.4014,107640.0
2021-07-28 11:30:00,127.82,128.34,127.77,128.33,58094.0,124.4014,124.9075,124.3528,124.8978,58094.0
2021-07-28 12:00:00,128.29,128.55,128.27,128.42,35662.0,124.8589,125.1119,124.8394,124.9854,35662.0
2021-07-28 12:30:00,128.43,128.53,128.12,128.16,21780.0,124.9951,125.0925,124.6934,124.7323,21780.0
2021-07-28 13:00:00,128.19,128.31,127.98,128.0,33278.0,124.7615,124.8783,124.5572,124.5766,33278.0
2021-07-28 13:30:00,128.03,128.03,127.78,127.88,17480.0,124.6058,124.6058,124.3625,124.4598,17480.0
2021-07-28 14:00:00,127.91,128.38,127.52,128.33,51462.0,124.489,124.9465,124.1095,124.8978,51462.0
2021-07-28 14:30:00,128.37,128.75,128.07,128.42,47662.0,124.9367,125.3066,124.6448,124.9854,47662.0
2021-07-28 15:00:00,128.44,128.76,128.31,128.75,65044.0,125.0049,125.3163,124.8783,125.3066,65044.0
2021-07-28 15:30:00,128.77,128.79,128.32,128.35,111780.0,125.326,125.3455,124.8881,124.9173,111780.0
2021-07-29 09:30:00,128.65,130.26,128.59,129.8,66950.0,125.2092,126.7762,125.1508,126.3285,66950.0
2021-07-29 10:00:00,129.88,130.31,129.49,130.31,41252.0,126.4063,126.8248,126.0268,126.8248,41252.0
2021-07-29 10:30:00,130.31,130.51,130.27,130.46,64122.0,126.8248,127.0195,126.7859,126.9708,64122.0
2021-07-29 11:00:00,130.45,130.62,130.2,130.39,49908.0,126.9611,127.1266,126.7178,126.9027,49908.0
2021-07-29 11:30:00,130.38,130.42,129.94,130.27,18546.0,126.893,126.9319,126.4647,126.7859,18546.0
2021-07-29 12:00:00,130.31,130.84,130.28,130.64,90886.0,126.8248,127.3407,126.7956,127.146,90886.0
2021-07-29 12:30:00,130.68,130.7,130.38,130.69,10806.0,127.185,127.2044,126.893,127.1947,10806.0
2021-07-29 13:00:00,130.65,130.85,130.54,130.81,121110.0,127.1558,127.3504,127.0487,127.3115,121110.0
2021-07-29 13:30:00,130.79,131.0,130.79,130.95,20956.0,127.292,127.4964,127.292,127.4477,20956.0
2021-07-29 14:00:00,131.0,131.07,130.79,130.95,28916.0,127.4964,127.5645,127.292,127.4477,28916.0
2021-07-29 14:30:00,130.92,130.96,130.55,130.65,37194.0,127.4185,127.4575,127.0584,127.1558,37194.0
2021-07-29 15:00:00,130.69,130.72,130.45,130.5,32348.0,127.1947,127.2239,126.9611,127.0098,32348.0
2021-07-29 15:30:00,130.51,130.88,130.51,130.82,88974.0,127.0195,127.3796,127.0195,127.3212,88974.0
2021-07-30 09:30:00,129.58,131.58,129.58,131.29,244900.0,126.1144,128.0609,126.1144,127.7786,244900.0
2021-07-30 10:00:00,131.34,131.98,130.99,131.08,130214.0,127.8273,128.4502,127.4867,127.5743,130214.0
2021-07-30 10:30:00,131.13,131.18,130.51,130.58,134720.0,127.6229,127.6716,127.0195,127.0876,134720.0
2021-07-30 11:00:00,130.54,130.54,130.18,130.47,28056.0,127.0487,127.0487,126.6983,126.9806,28056.0
2021-07-30 11:30:00,130.46,130.48,130.1,130.43,80562.0,126.9708,126.9903,126.6205,126.9416,80562.0
2021-07-30 12:00:00,130.51,130.83,130.43,130.73,25262.0,127.0195,127.3309,126.9416,127.2336,25262.0
2021-07-30 12:30:00,130.79,131.18,130.76,131.1,16278.0,127.292,127.6716,127.2628,127.5937,16278.0
2021-07-30 13:00:00,131.2,131.2,130.88,130.99,21322.0,127.691,127.691,127.3796,127.4867,21322.0
2021-07-30 13:30:00,131.01,131.27,131.01,131.27,16722.0,127.5061,127.7592,127.5061,127.7592,16722.0
2021-07-30 14:00:00,131.28,131.62,131.19,131.47,29074.0,127.7689,128.0998,127.6813,127.9538,29074.0
2021-07-30 14:30:00,131.5,131.56,131.18,131.54,30578.0,127.983,128.0414,127.6716,128.022,30578.0
2021-07-30 15:00:00,131.55,131.68,131.46,131.54,45588.0,128.0317,128.1582,127.9441,128.022,45588.0
2021-07-30 15:30:00,131.54,131.72,131.39,131.69,101012.0,128.022,128.1971,127.876,128.1679,101012.0
2021-08-02 09:30:00,132.7,133.73,132.62,133.19,257132.0,129.1509,130.1534,129.0731,129.6278,257132.0
2021-08-02 10:00:00,133.14,133.63,132.65,133.42,56816.0,129.5792,130.0561,129.1023,129.8517,56816.0
2021-08-02 10:30:00,133.56,133.88,133.31,133.67,88222.0,129.9879,130.2994,129.7446,130.095,88222.0
2021-08-02 11:00:00,133.73,133.96,133.41,133.67,83920.0,130.1534,130.3772,129.8419,130.095,83920.0
2021-08-02 11:30:00,133.73,133.84,133.16,133.18,53414.0,130.1534,130.2604,129.5986,129.6181,53414.0
2021-08-02 12:00:00,133.15,133.15,132.47,132.98,71020.0,129.5889,129.5889,128.9271,129.4234,71020.0
2021-08-02 12:30:00,133.1,133.24,132.87,133.02,50188.0,129.5402,129.6765,129.3164,129.4624,50188.0
2021-08-02 13:00:00,133.03,133.37,133.01,133.24,35478.0,129.4721,129.803,129.4526,129.6765,35478.0
2021-08-02 13:30:00,133.28,133.29,132.96,133.16,18692.0,129.7154,129.7251,129.404,129.5986,18692.0
2021-08-02 14:00:00,133.15,133.31,133.07,133.12,29084.0,129.5889,129.7446,129.511,129.5597,29084.0
2021-08-02 14:30:00,133.12,133.27,133.07,133.19,29482.0,129.5597,129.7057,129.511,129.6278,29482.0
2021-08-02 15:00:00,133.17,133.25,132.51,132.56,103846.0,129.6084,129.6862,128.966,129.0147,103846.0
2021-08-02 15:30:00,132.57,132.65,132.14,132.43,156370.0,129.0244,129.1023,128.6059,128.8881,156370.0
2021-08-03 09:30:00,132.83,133.46,132.0,132.1,107980.0,129.2774,129.8906,128.4696,128.567,107980.0
2021-08-03 10:00:00,132.13,132.88,131.45,132.85,78610.0,128.5962,129.3261,127.9344,129.2969,78610.0
2021-08-03 10:30:00,132.93,132.93,132.12,132.54,43166.0,129.3748,129.3748,128.5864,128.9952,43166.0
2021-08-03 11:00:00,132.61,132.61,131.73,132.26,60490.0,129.0633,129.0633,128.2069,128.7227,60490.0
2021-08-03 11:30:00,132.27,133.45,132.19,133.42,53576.0,128.7324,129.8809,128.6546,129.8517,53576.0
2021-08-03 12:00:00,133.38,133.49,133.12,133.18,43896.0,129.8127,129.9198,129.5597,129.6181,43896.0
2021-08-03 12:30:00,133.19,133.39,133.12,133.38,37492.0,129.6278,129.8225,129.5597,129.8127,37492.0
2021-08-03 13:00:00,133.49,133.7,133.06,133.1,56376.0,129.9198,130.1242,129.5013,129.5402,56376.0
2021-08-03 13:30:00,133.18,133.53,133.18,133.4,36124.0,129.6181,129.9587,129.6181,129.8322,36124.0
2021-08-03 14:00:00,133.39,133.67,133.14,133.56,34174.0,129.8225,130.095,129.5792,129.9879,34174.0
2021-08-03 14:30:00,133.54,133.59,133.27,133.43,52464.0,129.9685,130.0171,129.7057,129.8614,52464.0
2021-08-03 15:00:00,133.47,133.6,133.25,133.53,54794.0,129.9003,130.0269,129.6862,129.9587,54794.0
2021-08-03 15:30:00,133.56,133.69,133.31,133.63,137218.0,129.9879,130.1144,129.7446,130.0561,137218.0
2021-08-04 09:30:00,134.0,134.84,133.91,134.6,62500.0,130.4162,131.2337,130.3286,131.0001,62500.0
2021-08-04 10:00:00,134.61,134.75,134.02,134.43,50500.0,131.0098,131.1461,130.4356,130.8347,50500.0
2021-08-04 10:30:00,134.43,135.27,134.09,135.21,53890.0,130.8347,131.6522,130.5038,131.5938,53890.0
2021-08-04 11:00:00,135.19,135.6,134.67,134.83,137924.0,131.5743,131.9734,131.0682,131.224,137924.0
2021-08-04 11:30:00,134.83,135.06,134.5,134.65,90364.0,131.224,131.4478,130.9028,131.0488,90364.0
2021-08-04 12:00:00,134.71,135.12,134.52,135.12,45320.0,131.1072,131.5062,130.9223,131.5062,45320.0
2021-08-04 12:30:00,135.18,135.32,135.07,135.32,24520.0,131.5646,131.7009,131.4575,131.7009,24520.0
2021-08-04 13:00:00,135.31,135.53,135.27,135.4,62914.0,131.6911,131.9052,131.6522,131.7787,62914.0
2021-08-04 13:30:00,135.39,135.62,135.12,135.47,44232.0,131.769,131.9928,131.5062,131.8468,44232.0
2021-08-04 14:00:00,135.51,135.66,135.29,135.44,59830.0,131.8858,132.0318,131.6717,131.8176,59830.0
2021-08-04 14:30:00,135.45,135.64,135.28,135.28,47098.0,131.8274,132.0123,131.6619,131.6619,47098.0
2021-08-04 15:00:00,135.32,135.32,135.0,135.13,28732.0,131.7009,131.7009,131.3894,131.5159,28732.0
2021-08-04 15:30:00,135.1,135.35,134.99,135.18,106710.0,131.4867,131.7301,131.3797,131.5646,106710.0
2021-08-05 09:30:00,135.69,135.83,135.15,135.38,146598.0,132.061,132.1972,131.5354,131.7592,146598.0
2021-08-05 10:00:00,135.39,135.54,134.29,134.65,132996.0,131.769,131.915,130.6984,131.0488,132996.0
2021-08-05 10:30:00,134.63,135.16,134.43,135.07,53348.0,131.0293,131.5451,130.8347,131.4575,53348.0
2021-08-05 11:00:00,135.09,135.32,135.07,135.21,59076.0,131.477,131.7009,131.4575,131.5938,59076.0
2021-08-05 11:30:00,135.19,135.35,134.73,134.74,37072.0,131.5743,131.7301,131.1266,131.1364,37072.0
2021-08-05 12:00:00,134.8,135.14,134.68,134.87,34022.0,131.1948,131.5257,131.078,131.2629,34022.0
2021-08-05 12:30:00,134.92,134.97,134.64,134.67,18106.0,131.3116,131.3602,131.039,131.0682,18106.0
2021-08-05 13:00:00,134.68,134.82,134.52,134.68,44718.0,131.078,131.2142,130.9223,131.078,44718.0
2021-08-05 13:30:00,134.67,134.88,134.59,134.84,20540.0,131.0682,131.2726,130.9904,131.2337,20540.0
2021-08-05 14:00:00,134.86,134.86,134.67,134.73,14200.0,131.2532,131.2532,131.0682,131.1266,14200.0
2021-08-05 14:30:00,134.72,134.85,134.63,134.84,19636.0,131.1169,131.2434,131.0293,131.2337,19636.0
2021-08-05 15:00:00,134.79,134.79,134.64,134.7,26222.0,131.185,131.185,131.039,131.0974,26222.0
2021-08-05 15:30:00,134.67,135.03,134.47,135.03,70020.0,131.0682,131.4186,130.8736,131.4186,70020.0
2021-08-06 09:30:00,134.0,134.8,133.97,134.57,113724.0,130.4162,131.1948,130.387,130.9709,113724.0
2021-08-06 10:00:00,134.6,135.01,134.42,134.85,25406.0,131.0001,131.3991,130.8249,131.2434,25406.0
2021-08-06 10:30:00,134.9,135.01,134.39,134.64,25804.0,131.2921,131.3991,130.7957,131.039,25804.0
2021-08-06 11:00:00,134.54,134.68,133.96,134.68,54526.0,130.9417,131.078,130.3772,131.078,54526.0
2021-08-06 11:30:00,134.63,134.83,134.57,134.83,23686.0,131.0293,131.224,130.9709,131.224,23686.0
2021-08-06 12:00:00,134.84,134.86,134.63,134.75,16810.0,131.2337,131.2532,131.0293,131.1461,16810.0
2021-08-06 12:30:00,134.74,134.81,134.41,134.63,21928.0,131.1364,131.2045,130.8152,131.0293,21928.0
2021-08-06 13:00:00,134.67,134.77,134.41,134.45,13366.0,131.0682,131.1656,130.8152,130.8541,13366.0
2021-08-06 13:30:00,134.38,134.48,134.21,134.24,25374.0,130.786,130.8833,130.6205,130.6497,25374.0
2021-08-06 14:00:00,134.35,134.52,134.32,134.36,25492.0,130.7568,130.9223,130.7276,130.7665,25492.0
2021-08-06 14:30:00,134.38,134.39,134.17,134.23,16590.0,130.786,130.7957,130.5816,130.64,16590.0
2021-08-06 15:00:00,134.2,134.42,134.16,134.33,20438.0,130.6108,130.8249,130.5719,130.7373,20438.0
2021-08-06 15:30:00,134.34,134.41,134.11,134.29,81924.0,130.7471,130.8152,130.5232,130.6984,81924.0
2021-08-09 09:30:00,134.66,134.9,133.38,134.16,94286.0,131.0585,131.2921,129.8127,130.5719,94286.0
2021-08-09 10:00:00,134.18,134.6,133.75,134.52,33938.0,130.5913,131.0001,130.1728,130.9223,33938.0
2021-08-09 10:30:00,134.59,134.65,134.11,134.19,44764.0,130.9904,131.0488,130.5232,130.6011,44764.0
2021-08-09 11:00:00,134.22,134.35,133.98,134.14,29734.0,130.6303,130.7568,130.3967,130.5524,29734.0
2021-08-09 11:30:00,134.13,134.54,134.09,134.54,23990.0,130.5427,130.9417,130.5038,130.9417,23990.0
2021-08-09 12:00:00,134.61,134.73,134.34,134.35,11346.0,131.0098,131.1266,130.7471,130.7568,11346.0
2021-08-09 12:30:00,134.44,134.46,134.19,134.25,8092.0,130.8444,130.8639,130.6011,130.6595,8092.0
2021-08-09 13:00:00,134.25,134.26,134.04,134.05,22964.0,130.6595,130.6692,130.4551,130.4648,22964.0
2021-08-09 13:30:00,134.06,134.23,134.0,134.19,17328.0,130.4746,130.64,130.4162,130.6011,17328.0
2021-08-09 14:00:00,134.2,134.21,134.01,134.12,20546.0,130.6108,130.6205,130.4259,130.5329,20546.0
2021-08-09 14:30:00,134.17,134.31,134.04,134.14,25686.0,130.5816,130.7179,130.4551,130.5524,25686.0
2021-08-09 15:00:00,134.13,134.16,133.89,134.04,23038.0,130.5427,130.5719,130.3091,130.4551,23038.0
2021-08-09 15:30:00,134.04,134.13,133.82,133.86,64244.0,130.4551,130.5427,130.241,130.2799,64244.0
2021-08-10 09:30:00,134.14,134.35,133.12,133.42,113920.0,130.5524,130.7568,129.5597,129.8517,113920.0
2021-08-10 10:00:00,133.42,133.47,132.58,132.58,98082.0,129.8517,129.9003,129.0341,129.0341,98082.0
2021-08-10 10:30:00,132.55,132.55,131.38,131.84,165364.0,129.0049,129.0049,127.8662,128.3139,165364.0
2021-08-10 11:00:00,131.82,132.1,131.57,132.1,73610.0,128.2945,128.567,128.0511,128.567,73610.0
2021-08-10 11:30:00,132.06,132.32,131.91,131.97,38578.0,128.528,128.7811,128.3821,128.4405,38578.0
2021-08-10 12:00:00,132.03,132.81,132.03,132.55,113286.0,128.4988,129.258,128.4988,129.0049,113286.0
2021-08-10 12:30:00,132.5,132.53,132.23,132.25,30738.0,128.9563,128.9855,128.6935,128.713,30738.0
2021-08-10 13:00:00,132.24,132.56,132.24,132.33,36578.0,128.7032,129.0147,128.7032,128.7908,36578.0
2021-08-10 13:30:00,132.32,132.46,131.93,132.25,34780.0,128.7811,128.9173,128.4015,128.713,34780.0
2021-08-10 14:00:00,132.28,132.34,131.87,132.25,23618.0,128.7422,128.8006,128.3431,128.713,23618.0
2021-08-10 14:30:00,132.24,132.48,132.24,132.45,37954.0,128.7032,128.9368,128.7032,128.9076,37954.0
2021-08-10 15:00:00,132.45,132.52,132.39,132.52,47644.0,128.9076,128.9757,128.8492,128.9757,47644.0
2021-08-10 15:30:00,132.53,132.53,131.98,132.09,164886.0,128.9855,128.9855,128.4502,128.5572,164886.0
2021-08-11 09:30:00,132.66,132.79,131.82,132.24,112358.0,129.112,129.2385,128.2945,128.7032,112358.0
2021-08-11 10:00:00,132.11,132.29,131.44,131.51,88560.0,128.5767,128.7519,127.9246,127.9928,88560.0
2021-08-11 10:30:00,131.46,131.57,131.03,131.04,63008.0,127.9441,128.0511,127.5256,127.5353,63008.0
2021-08-11 11:00:00,130.99,131.04,130.32,130.83,89420.0,127.4867,127.5353,126.8346,127.3309,89420.0
2021-08-11 11:30:00,130.8,131.09,130.5,130.8,35728.0,127.3017,127.584,127.0098,127.3017,35728.0
2021-08-11 12:00:00,130.77,131.2,130.69,131.06,35404.0,127.2725,127.691,127.1947,127.5548,35404.0
2021-08-11 12:30:00,131.02,131.35,131.02,131.17,19350.0,127.5159,127.837,127.5159,127.6618,19350.0
2021-08-11 13:00:00,131.24,131.69,131.23,131.68,22388.0,127.73,128.1679,127.7202,128.1582,22388.0
2021-08-11 13:30:00,131.69,131.74,131.22,131.27,36798.0,128.1679,128.2166,127.7105,127.7592,36798.0
2021-08-11 14:00:00,131.29,131.59,131.29,131.55,27850.0,127.7786,128.0706,127.7786,128.0317,27850.0
2021-08-11 14:30:00,131.6,131.79,131.57,131.69,18482.0,128.0803,128.2653,128.0511,128.1679,18482.0
2021-08-11 15:00:00,131.76,131.89,131.64,131.85,30362.0,128.2361,128.3626,128.1193,128.3237,30362.0
2021-08-11 15:30:00,131.89,131.99,131.8,131.81,59178.0,128.3626,128.4599,128.275,128.2847,59178.0
2021-08-12 09:30:00,131.06,131.09,129.67,129.69,209358.0,127.5548,127.584,126.202,126.2214,209358.0
2021-08-12 10:00:00,129.74,130.32,129.34,130.32,220078.0,126.2701,126.8346,125.8808,126.8346,220078.0
2021-08-12 10:30:00,130.29,130.6,130.08,130.42,73224.0,126.8054,127.1071,126.601,126.9319,73224.0
2021-08-12 11:00:00,130.35,130.71,130.14,130.71,71120.0,126.8638,127.2141,126.6594,127.2141,71120.0
2021-08-12 11:30:00,130.64,130.9,130.59,130.67,43644.0,127.146,127.3991,127.0974,127.1752,43644.0
2021-08-12 12:00:00,130.6,130.65,130.35,130.36,35084.0,127.1071,127.1558,126.8638,126.8735,35084.0
2021-08-12 12:30:00,130.34,130.36,130.14,130.16,26216.0,126.854,126.8735,126.6594,126.6789,26216.0
2021-08-12 13:00:00,130.18,130.34,130.09,130.23,60532.0,126.6983,126.854,126.6107,126.747,60532.0
2021-08-12 13:30:00,130.23,130.35,130.19,130.24,95244.0,126.747,126.8638,126.7081,126.7567,95244.0
2021-08-12 14:00:00,130.25,130.42,130.21,130.34,55814.0,126.7665,126.9319,126.7275,126.854,55814.0
2021-08-12 14:30:00,130.32,130.63,130.31,130.58,51008.0,126.8346,127.1363,126.8248,127.0876,51008.0
2021-08-12 15:00:00,130.57,130.84,130.57,130.69,68642.0,127.0779,127.3407,127.0779,127.1947,68642.0
2021-08-12 15:30:00,130.7,130.76,130.31,130.33,137268.0,127.2044,127.2628,126.8248,126.8443,137268.0
2021-08-13 09:30:00,130.45,130.66,129.96,130.16,93928.0,126.9611,127.1655,126.4842,126.6789,93928.0
2021-08-13 10:00:00,130.24,131.27,130.09,130.98,154540.0,126.7567,127.7592,126.6107,127.4769,154540.0
2021-08-13 10:30:00,131.07,131.18,130.82,130.96,72808.0,127.5645,127.6716,127.3212,127.4575,72808.0
2021-08-13 11:00:00,130.97,131.14,130.89,131.14,51698.0,127.4672,127.6326,127.3893,127.6326,51698.0
2021-08-13 11:30:00,131.11,131.2,130.98,131.07,35516.0,127.6035,127.691,127.4769,127.5645,35516.0
2021-08-13 12:00:00,131.07,131.16,130.78,130.87,43312.0,127.5645,127.6521,127.2823,127.3699,43312.0
2021-08-13 12:30:00,130.89,131.02,130.8,130.98,31084.0,127.3893,127.5159,127.3017,127.4769,31084.0
2021-08-13 13:00:00,131.01,131.03,130.82,130.83,30988.0,127.5061,127.5256,127.3212,127.3309,30988.0
2021-08-13 13:30:00,130.85,130.89,130.75,130.89,24964.0,127.3504,127.3893,127.2531,127.3893,24964.0
2021-08-13 14:00:00,130.88,130.89,130.66,130.74,21802.0,127.3796,127.3893,127.1655,127.2433,21802.0
2021-08-13 14:30:00,130.73,130.87,130.6,130.86,33468.0,127.2336,127.3699,127.1071,127.3601,33468.0
2021-08-13 15:00:00,130.88,130.99,130.79,130.96,50462.0,127.3796,127.4867,127.292,127.4575,50462.0
2021-08-13 15:30:00,130.95,131.26,130.84,131.25,114010.0,127.4477,127.7494,127.3407,127.7397,114010.0
2021-08-16 09:30:00,130.83,131.23,130.44,130.45,112366.0,127.3309,127.7202,126.9514,126.9611,112366.0
2021-08-16 10:00:00,130.38,130.74,129.7,130.08,113126.0,126.893,127.2433,126.2312,126.601,113126.0
2021-08-16 10:30:00,130.01,130.35,129.74,129.83,74202.0,126.5329,126.8638,126.2701,126.3577,74202.0
2021-08-16 11:00:00,129.81,130.05,129.68,129.99,30144.0,126.3382,126.5718,126.2117,126.5134,30144.0
2021-08-16 11:30:00,129.96,130.32,129.96,130.01,33332.0,126.4842,126.8346,126.4842,126.5329,33332.0
2021-08-16 12:00:00,129.96,130.14,129.87,129.89,31724.0,126.4842,126.6594,126.3966,126.4161,31724.0
2021-08-16 12:30:00,129.84,130.01,129.74,129.99,43148.0,126.3674,126.5329,126.2701,126.5134,43148.0
2021-08-16 13:00:00,130.01,130.21,129.94,130.16,18380.0,126.5329,126.7275,126.4647,126.6789,18380.0
2021-08-16 13:30:00,130.15,130.4,130.15,130.35,29938.0,126.6691,126.9124,126.6691,126.8638,29938.0
2021-08-16 14:00:00,130.33,130.5,130.22,130.22,24710.0,126.8443,127.0098,126.7373,126.7373,24710.0
2021-08-16 14:30:00,130.28,130.49,130.26,130.38,23120.0,126.7956,127.0,126.7762,126.893,23120.0
2021-08-16 15:00:00,130.38,130.56,130.31,130.56,37430.0,126.893,127.0682,126.8248,127.0682,37430.0
2021-08-16 15:30:00,130.55,130.68,130.3,130.66,95334.0,127.0584,127.185,126.8151,127.1655,95334.0
2021-08-17 09:30:00,129.47,129.48,127.98,128.17,186616.0,126.0073,126.017,124.5572,124.7421,186616.0
2021-08-17 10:00:00,128.07,128.59,127.72,128.53,123632.0,124.6448,125.1508,124.3041,125.0925,123632.0
2021-08-17 10:30:00,128.51,129.33,128.46,128.79,89410.0,125.073,125.8711,125.0243,125.3455,89410.0
2021-08-17 11:00:00,128.82,128.82,128.08,128.13,70694.0,125.3747,125.3747,124.6545,124.7032,70694.0
2021-08-17 11:30:00,128.07,128.29,127.71,127.74,54804.0,124.6448,124.8589,124.2944,124.3236,54804.0
2021-08-17 12:00:00,127.7,128.14,127.6,128.12,62740.0,124.2847,124.7129,124.1873,124.6934,62740.0
2021-08-17 12:30:00,128.08,128.09,127.12,127.16,131478.0,124.6545,124.6642,123.7202,123.7591,131478.0
2021-08-17 13:00:00,127.13,127.82,127.13,127.8,116192.0,123.7299,124.4014,123.7299,124.382,116192.0
2021-08-17 13:30:00,127.81,127.82,127.3,127.69,62490.0,124.3917,124.4014,123.8953,124.2749,62490.0
2021-08-17 14:00:00,127.7,127.89,127.65,127.71,90954.0,124.2847,124.4696,124.236,124.2944,90954.0
2021-08-17 14:30:00,127.72,128.0,127.54,127.97,184100.0,124.3041,124.5766,124.1289,124.5474,184100.0
2021-08-17 15:00:00,127.98,128.11,127.85,127.93,171510.0,124.5572,124.6837,124.4306,124.5085,171510.0
2021-08-17 15:30:00,127.93,128.18,127.71,128.18,252260.0,124.5085,124.7518,124.2944,124.7518,252260.0
2021-08-18 09:30:00,128.28,128.98,127.86,128.83,101136.0,124.8491,125.5304,124.4404,125.3844,101136.0
2021-08-18 10:00:00,128.86,128.86,128.25,128.59,78978.0,125.4136,125.4136,124.8199,125.1508,78978.0
2021-08-18 10:30:00,128.6,128.68,127.96,127.97,84306.0,125.1606,125.2384,124.5377,124.5474,84306.0
2021-08-18 11:00:00,127.97,128.17,127.8,128.0,69060.0,124.5474,124.7421,124.382,124.5766,69060.0
2021-08-18 11:30:00,128.02,128.07,127.76,127.91,23530.0,124.5961,124.6448,124.343,124.489,23530.0
2021-08-18 12:00:00,127.89,127.99,127.57,127.92,25904.0,124.4696,124.5669,124.1581,124.4988,25904.0
2021-08-18 12:30:00,127.95,128.17,127.95,128.04,14996.0,124.528,124.7421,124.528,124.6156,14996.0
2021-08-18 13:00:00,128.04,128.07,127.81,127.93,20554.0,124.6156,124.6448,124.3917,124.5085,20554.0
2021-08-18 13:30:00,127.92,127.99,127.8,127.97,20572.0,124.4988,124.5669,124.382,124.5474,20572.0
2021-08-18 14:00:00,127.93,128.39,127.27,127.92,81406.0,124.5085,124.9562,123.8662,124.4988,81406.0
2021-08-18 14:30:00,127.99,128.17,127.87,128.13,44934.0,124.5669,124.7421,124.4501,124.7032,44934.0
2021-08-18 15:00:00,128.05,128.19,127.77,127.79,59256.0,124.6253,124.7615,124.3528,124.3722,59256.0
2021-08-18 15:30:00,127.76,127.76,126.43,126.43,206872.0,124.343,124.343,123.0486,123.0486,206872.0
2021-08-19 09:30:00,125.53,125.92,124.7,124.98,228558.0,122.1727,122.5523,121.3649,121.6374,228558.0
2021-08-19 10:00:00,124.96,126.35,124.93,126.21,134578.0,121.6179,122.9708,121.5887,122.8345,134578.0
2021-08-19 10:30:00,126.22,126.82,125.93,126.78,73512.0,122.8442,123.4282,122.562,123.3893,73512.0
2021-08-19 11:00:00,126.87,127.73,126.87,127.31,87056.0,123.4769,124.3138,123.4769,123.9051,87056.0
2021-08-19 11:30:00,127.29,128.27,127.26,128.15,136932.0,123.8856,124.8394,123.8564,124.7226,136932.0
2021-08-19 12:00:00,128.2,128.35,127.76,127.86,102294.0,124.7713,124.9173,124.343,124.4404,102294.0
2021-08-19 12:30:00,127.84,128.19,127.83,127.98,117610.0,124.4209,124.7615,124.4112,124.5572,117610.0
2021-08-19 13:00:00,127.99,127.99,127.65,127.72,44324.0,124.5669,124.5669,124.236,124.3041,44324.0
2021-08-19 13:30:00,127.7,127.99,127.53,127.76,63694.0,124.2847,124.5669,124.1192,124.343,63694.0
2021-08-19 14:00:00,127.68,127.86,127.08,127.08,79304.0,124.2652,124.4404,123.6812,123.6812,79304.0
2021-08-19 14:30:00,127.07,127.57,126.81,127.55,101796.0,123.6715,124.1581,123.4185,124.1387,101796.0
2021-08-19 15:00:00,127.58,128.02,127.58,127.99,93402.0,124.1679,124.5961,124.1679,124.5669,93402.0
2021-08-19 15:30:00,127.99,128.06,127.34,127.64,117152.0,124.5669,124.635,123.9343,124.2263,117152.0
2021-08-20 09:30:00,127.94,128.58,127.56,128.2,125452.0,124.5182,125.1411,124.1484,124.7713,125452.0
2021-08-20 10:00:00,128.29,128.34,127.64,127.75,49806.0,124.8589,124.9075,124.2263,124.3333,49806.0
2021-08-20 10:30:00,127.8,128.32,127.8,127.89,62668.0,124.382,124.8881,124.382,124.4696,62668.0
2021-08-20 11:00:00,127.91,127.97,127.59,127.71,53876.0,124.489,124.5474,124.1776,124.2944,53876.0
2021-08-20 11:30:00,127.7,127.95,126.89,127.03,68370.0,124.2847,124.528,123.4963,123.6326,68370.0
2021-08-20 12:00:00,127.05,127.39,126.86,127.39,58824.0,123.652,123.9829,123.4671,123.9829,58824.0
2021-08-20 12:30:00,127.42,127.79,127.42,127.78,25424.0,124.0121,124.3722,124.0121,124.3625,25424.0
2021-08-20 13:00:00,127.83,127.84,127.49,127.49,13638.0,124.4112,124.4209,124.0803,124.0803,13638.0
2021-08-20 13:30:00,127.51,127.56,127.37,127.38,18424.0,124.0997,124.1484,123.9635,123.9732,18424.0
2021-08-20 14:00:00,127.38,127.72,127.38,127.55,29948.0,123.9732,124.3041,123.9732,124.1387,29948.0
2021-08-20 14:30:00,127.58,127.77,127.53,127.73,42960.0,124.1679,124.3528,124.1192,124.3138,42960.0
2021-08-20 15:00:00,127.78,127.92,127.74,127.86,33032.0,124.3625,124.4988,124.3236,124.4404,33032.0
2021-08-20 15:30:00,127.86,128.25,127.82,128.18,135784.0,124.4404,124.8199,124.4014,124.7518,135784.0
2021-08-23 09:30:00,129.67,131.01,129.65,130.36,250356.0,126.202,127.5061,126.1825,126.8735,250356.0
2021-08-23 10:00:00,130.34,130.5,129.81,129.9,140978.0,126.854,127.0098,126.3382,126.4258,140978.0
2021-08-23 10:30:00,129.93,130.75,129.93,130.75,51694.0,126.455,127.2531,126.455,127.2531,51694.0
2021-08-23 11:00:00,130.76,130.96,130.56,130.93,51270.0,127.2628,127.4575,127.0682,127.4283,51270.0
2021-08-23 11:30:00,130.97,131.54,130.97,131.54,59714.0,127.4672,128.022,127.4672,128.022,59714.0
2021-08-23 12:00:00,131.53,131.7,131.53,131.64,60640.0,128.0122,128.1777,128.0122,128.1193,60640.0
2021-08-23 12:30:00,131.67,131.67,131.32,131.57,50282.0,128.1485,128.1485,127.8078,128.0511,50282.0
2021-08-23 13:00:00,131.62,131.68,131.5,131.6,62360.0,128.0998,128.1582,127.983,128.0803,62360.0
2021-08-23 13:30:00,131.58,131.58,131.36,131.5,53992.0,128.0609,128.0609,127.8468,127.983,53992.0
2021-08-23 14:00:00,131.53,131.8,131.53,131.75,53100.0,128.0122,128.275,128.0122,128.2263,53100.0
2021-08-23 14:30:00,131.77,131.98,131.76,131.96,75624.0,128.2458,128.4502,128.2361,128.4307,75624.0
2021-08-23 15:00:00,131.96,131.96,131.7,131.82,72708.0,128.4307,128.4307,128.1777,128.2945,72708.0
2021-08-23 15:30:00,131.81,132.01,131.77,131.85,170056.0,128.2847,128.4794,128.2458,128.3237,170056.0
2021-08-24 09:30:00,132.19,132.7,131.81,131.95,120598.0,128.6546,129.1509,128.2847,128.421,120598.0
2021-08-24 10:00:00,131.99,132.31,131.73,132.19,80180.0,128.4599,128.7714,128.2069,128.6546,80180.0
2021-08-24 10:30:00,132.24,132.51,132.02,132.32,48138.0,128.7032,128.966,128.4891,128.7811,48138.0
2021-08-24 11:00:00,132.31,132.34,131.91,131.95,28900.0,128.7714,128.8006,128.3821,128.421,28900.0
2021-08-24 11:30:00,131.82,132.26,131.69,132.26,35962.0,128.2945,128.7227,128.1679,128.7227,35962.0
2021-08-24 12:00:00,132.25,132.27,131.98,131.99,33568.0,128.713,128.7324,128.4502,128.4599,33568.0
2021-08-24 12:30:00,131.92,132.1,131.92,132.06,22814.0,128.3918,128.567,128.3918,128.528,22814.0
2021-08-24 13:00:00,132.08,132.13,131.85,131.92,41728.0,128.5475,128.5962,128.3237,128.3918,41728.0
2021-08-24 13:30:00,131.92,131.98,131.8,131.85,40050.0,128.3918,128.4502,128.275,128.3237,40050.0
2021-08-24 14:00:00,131.86,131.9,131.71,131.9,59974.0,128.3334,128.3723,128.1874,128.3723,59974.0
2021-08-24 14:30:00,131.92,131.97,131.82,131.91,39398.0,128.3918,128.4405,128.2945,128.3821,39398.0
2021-08-24 15:00:00,131.91,132.1,131.85,132.0,65518.0,128.3821,128.567,128.3237,128.4696,65518.0
2021-08-24 15:30:00,132.03,132.06,131.79,131.9,94172.0,128.4988,128.528,128.2653,128.3723,94172.0
2021-08-25 09:30:00,132.49,134.15,132.45,133.97,260672.0,128.9465,130.5621,128.9076,130.387,260672.0
2021-08-25 10:00:00,133.87,134.16,133.5,133.82,106654.0,130.2896,130.5719,129.9295,130.241,106654.0
2021-08-25 10:30:00,133.8,133.85,133.25,133.29,87516.0,130.2215,130.2702,129.6862,129.7251,87516.0
2021-08-25 11:00:00,133.3,133.69,133.3,133.64,71112.0,129.7349,130.1144,129.7349,130.0658,71112.0
2021-08-25 11:30:00,133.64,133.88,133.53,133.6,37160.0,130.0658,130.2994,129.9587,130.0269,37160.0
2021-08-25 12:00:00,133.59,133.85,133.43,133.82,51542.0,130.0171,130.2702,129.8614,130.241,51542.0
2021-08-25 12:30:00,133.83,133.98,133.78,133.93,45882.0,130.2507,130.3967,130.202,130.348,45882.0
2021-08-25 13:00:00,133.92,133.94,133.77,133.83,23450.0,130.3383,130.3578,130.1923,130.2507,23450.0
2021-08-25 13:30:00,133.94,134.02,133.76,133.76,36592.0,130.3578,130.4356,130.1826,130.1826,36592.0
2021-08-25 14:00:00,133.78,134.43,133.74,133.9,162460.0,130.202,130.8347,130.1631,130.3188,162460.0
2021-08-25 14:30:00,133.94,134.04,133.72,133.78,74830.0,130.3578,130.4551,130.1436,130.202,74830.0
2021-08-25 15:00:00,133.75,133.81,133.51,133.68,65058.0,130.1728,130.2312,129.9393,130.1047,65058.0
2021-08-25 15:30:00,133.68,133.68,133.36,133.41,485788.0,130.1047,130.1047,129.7933,129.8419,485788.0
2021-08-26 09:30:00,133.38,133.8,132.8,133.78,127604.0,129.8127,130.2215,129.2483,130.202,127604.0
2021-08-26 10:00:00,133.76,134.13,132.69,133.04,166596.0,130.1826,130.5427,129.1412,129.4818,166596.0
2021-08-26 10:30:00,133.05,133.34,132.74,132.97,85048.0,129.4916,129.7738,129.1899,129.4137,85048.0
2021-08-26 11:00:00,132.97,133.45,132.52,133.37,93528.0,129.4137,129.8809,128.9757,129.803,93528.0
2021-08-26 11:30:00,133.39,133.57,133.17,133.56,46478.0,129.8225,129.9977,129.6084,129.9879,46478.0
2021-08-26 12:00:00,133.54,133.88,133.54,133.87,38340.0,129.9685,130.2994,129.9685,130.2896,38340.0
2021-08-26 12:30:00,133.78,133.95,133.73,133.81,58228.0,130.202,130.3675,130.1534,130.2312,58228.0
2021-08-26 13:00:00,133.82,133.91,133.67,133.75,29904.0,130.241,130.3286,130.095,130.1728,29904.0
2021-08-26 13:30:00,133.74,133.96,133.73,133.92,34186.0,130.1631,130.3772,130.1534,130.3383,34186.0
2021-08-26 14:00:00,133.93,133.97,133.73,133.93,48200.0,130.348,130.387,130.1534,130.348,48200.0
2021-08-26 14:30:00,133.89,133.96,133.58,133.6,55790.0,130.3091,130.3772,130.0074,130.0269,55790.0
2021-08-26 15:00:00,133.56,133.64,133.23,133.6,140672.0,129.9879,130.0658,129.6668,130.0269,140672.0
2021-08-26 15:30:00,133.65,133.77,133.5,133.59,104092.0,130.0755,130.1923,129.9295,130.0171,104092.0
2021-08-27 09:30:00,133.76,134.6,133.76,134.47,118946.0,130.1826,131.0001,130.1826,130.8736,118946.0
2021-08-27 10:00:00,134.46,135.58,134.25,135.31,156088.0,130.8639,131.9539,130.6595,131.6911,156088.0
2021-08-27 10:30:00,135.37,135.94,135.16,135.79,77384.0,131.7495,132.3043,131.5451,132.1583,77384.0
2021-08-27 11:00:00,135.81,135.88,135.47,135.47,52378.0,132.1777,132.2459,131.8468,131.8468,52378.0
2021-08-27 11:30:00,135.45,135.81,135.45,135.75,51714.0,131.8274,132.1777,131.8274,132.1194,51714.0
2021-08-27 12:00:00,135.75,135.9,135.71,135.74,54164.0,132.1194,132.2653,132.0804,132.1096,54164.0
2021-08-27 12:30:00,135.74,135.83,135.72,135.82,36414.0,132.1096,132.1972,132.0902,132.1875,36414.0
2021-08-27 13:00:00,135.81,135.93,135.78,135.82,32158.0,132.1777,132.2945,132.1486,132.1875,32158.0
2021-08-27 13:30:00,135.82,136.07,135.79,136.07,25458.0,132.1875,132.4308,132.1583,132.4308,25458.0
2021-08-27 14:00:00,136.12,136.12,136.0,136.09,23402.0,132.4795,132.4795,132.3627,132.4503,23402.0
2021-08-27 14:30:00,136.09,136.25,136.04,136.23,32534.0,132.4503,132.606,132.4016,132.5865,32534.0
2021-08-27 15:00:00,136.21,136.28,136.18,136.23,34260.0,132.5671,132.6352,132.5379,132.5865,34260.0
2021-08-27 15:30:00,136.21,136.21,135.96,136.08,183432.0,132.5671,132.5671,132.3237,132.4405,183432.0
2021-08-30 09:30:00,136.85,137.58,136.7,137.22,314394.0,133.1899,133.9004,133.0439,133.55,314394.0
2021-08-30 10:00:00,137.25,137.25,136.53,136.78,129958.0,133.5792,133.5792,132.8785,133.1218,129958.0
2021-08-30 10:30:00,136.76,137.03,136.58,136.83,100046.0,133.1023,133.3651,132.9272,133.1705,100046.0
2021-08-30 11:00:00,136.89,136.89,136.0,136.27,80902.0,133.2289,133.2289,132.3627,132.6254,80902.0
2021-08-30 11:30:00,136.27,136.57,136.17,136.53,33540.0,132.6254,132.9174,132.5281,132.8785,33540.0
2021-08-30 12:00:00,136.51,136.57,136.29,136.5,24040.0,132.859,132.9174,132.6449,132.8493,24040.0
2021-08-30 12:30:00,136.6,136.6,136.29,136.38,17000.0,132.9466,132.9466,132.6449,132.7325,17000.0
2021-08-30 13:00:00,136.4,136.66,136.38,136.63,21454.0,132.752,133.005,132.7325,132.9758,21454.0
2021-08-30 13:30:00,136.63,136.66,136.53,136.65,20626.0,132.9758,133.005,132.8785,132.9953,20626.0
2021-08-30 14:00:00,136.65,136.77,136.6,136.64,18704.0,132.9953,133.1121,132.9466,132.9856,18704.0
2021-08-30 14:30:00,136.66,136.77,136.57,136.75,44778.0,133.005,133.1121,132.9174,133.0926,44778.0
2021-08-30 15:00:00,136.73,136.79,136.6,136.64,41442.0,133.0731,133.1315,132.9466,132.9856,41442.0
2021-08-30 15:30:00,136.62,136.72,136.42,136.43,71980.0,132.9661,133.0634,132.7714,132.7812,71980.0
2021-08-31 09:30:00,136.67,136.67,134.53,134.54,237380.0,133.0147,133.0147,130.932,130.9417,237380.0
2021-08-31 10:00:00,134.53,134.99,134.39,134.71,246426.0,130.932,131.3797,130.7957,131.1072,246426.0
2021-08-31 10:30:00,134.71,135.07,134.57,134.81,81338.0,131.1072,131.4575,130.9709,131.2045,81338.0
2021-08-31 11:00:00,134.73,135.4,134.59,135.15,52200.0,131.1266,131.7787,130.9904,131.5354,52200.0
2021-08-31 11:30:00,135.18,135.76,135.16,135.68,49364.0,131.5646,132.1291,131.5451,132.0512,49364.0
2021-08-31 12:00:00,135.62,135.79,135.4,135.78,24558.0,131.9928,132.1583,131.7787,132.1486,24558.0
2021-08-31 12:30:00,135.71,135.91,135.67,135.91,15400.0,132.0804,132.2751,132.0415,132.2751,15400.0
2021-08-31 13:00:00,135.89,135.89,135.63,135.76,29178.0,132.2556,132.2556,132.0026,132.1291,29178.0
2021-08-31 13:30:00,135.73,135.83,135.57,135.83,13144.0,132.0999,132.1972,131.9442,132.1972,13144.0
2021-08-31 14:00:00,135.81,135.95,135.77,135.93,15814.0,132.1777,132.314,132.1388,132.2945,15814.0
2021-08-31 14:30:00,135.89,136.06,135.89,136.0,28038.0,132.2556,132.4211,132.2556,132.3627,28038.0
2021-08-31 15:00:00,136.0,136.0,135.56,135.58,24756.0,132.3627,132.3627,131.9344,131.9539,24756.0
2021-08-31 15:30:00,135.62,135.79,135.38,135.38,105498.0,131.9928,132.1583,131.7592,131.7592,105498.0
2021-09-01 09:30:00,136.17,136.23,135.36,135.5,126180.0,132.5281,132.5865,131.7398,131.876,126180.0
2021-09-01 10:00:00,135.5,135.82,135.32,135.82,100566.0,131.876,132.1875,131.7009,132.1875,100566.0
2021-09-01 10:30:00,135.84,136.03,135.66,135.93,43204.0,132.2069,132.3919,132.0318,132.2945,43204.0
2021-09-01 11:00:00,135.96,136.0,135.57,135.57,27234.0,132.3237,132.3627,131.9442,131.9442,27234.0
2021-09-01 11:30:00,135.6,135.69,135.27,135.5,34886.0,131.9734,132.061,131.6522,131.876,34886.0
2021-09-01 12:00:00,135.49,135.89,135.45,135.89,90558.0,131.8663,132.2556,131.8274,132.2556,90558.0
2021-09-01 12:30:00,135.89,136.14,135.85,135.98,50316.0,132.2556,132.4989,132.2167,132.3432,50316.0
2021-09-01 13:00:00,135.98,136.02,135.8,135.83,26494.0,132.3432,132.3821,132.168,132.1972,26494.0
2021-09-01 13:30:00,135.84,135.93,135.72,135.74,21908.0,132.2069,132.2945,132.0902,132.1096,21908.0
2021-09-01 14:00:00,135.75,135.77,135.61,135.67,33570.0,132.1194,132.1388,131.9831,132.0415,33570.0
2021-09-01 14:30:00,135.68,135.7,135.26,135.47,49096.0,132.0512,132.0707,131.6425,131.8468,49096.0
2021-09-01 15:00:00,135.45,135.7,135.37,135.6,59962.0,131.8274,132.0707,131.7495,131.9734,59962.0
2021-09-01 15:30:00,135.57,135.66,135.04,135.05,147004.0,131.9442,132.0318,131.4283,131.4381,147004.0
2021-09-02 09:30:00,135.44,135.69,135.02,135.18,133970.0,131.8176,132.061,131.4089,131.5646,133970.0
2021-09-02 10:00:00,135.23,135.39,135.04,135.29,45532.0,131.6133,131.769,131.4283,131.6717,45532.0
2021-09-02 10:30:00,135.33,135.74,135.29,135.66,44696.0,131.7106,132.1096,131.6717,132.0318,44696.0
2021-09-02 11:00:00,135.7,135.93,135.66,135.87,25230.0,132.0707,132.2945,132.0318,132.2361,25230.0
2021-09-02 11:30:00,135.88,135.9,135.57,135.57,22080.0,132.2459,132.2653,131.9442,131.9442,22080.0
2021-09-02 12:00:00,135.59,135.67,135.36,135.47,17396.0,131.9636,132.0415,131.7398,131.8468,17396.0
2021-09-02 12:30:00,135.48,135.58,135.31,135.57,19884.0,131.8566,131.9539,131.6911,131.9442,19884.0
2021-09-02 13:00:00,135.58,135.6,135.28,135.31,25944.0,131.9539,131.9734,131.6619,131.6911,25944.0
2021-09-02 13:30:00,135.31,135.43,135.2,135.31,34146.0,131.6911,131.8079,131.5841,131.6911,34146.0
2021-09-02 14:00:00,135.24,135.24,135.01,135.06,28634.0,131.623,131.623,131.3991,131.4478,28634.0
2021-09-02 14:30:00,135.04,135.46,135.04,135.46,19178.0,131.4283,131.8371,131.4283,131.8371,19178.0
2021-09-02 15:00:00,135.43,135.5,135.27,135.28,30456.0,131.8079,131.876,131.6522,131.6619,30456.0
2021-09-02 15:30:00,135.28,135.54,135.17,135.54,62702.0,131.6619,131.915,131.5549,131.915,62702.0
2021-09-03 09:30:00,135.33,136.96,135.17,136.95,100848.0,131.7106,133.297,131.5549,133.2873,100848.0
2021-09-03 10:00:00,137.0,137.09,136.64,136.76,49592.0,133.3359,133.4235,132.9856,133.1023,49592.0
2021-09-03 10:30:00,136.71,136.79,136.19,136.56,57218.0,133.0537,133.1315,132.5476,132.9077,57218.0
2021-09-03 11:00:00,136.59,136.98,136.54,136.88,29944.0,132.9369,133.3165,132.8882,133.2191,29944.0
2021-09-03 11:30:00,136.89,136.95,136.58,136.58,33912.0,133.2289,133.2873,132.9272,132.9272,33912.0
2021-09-03 12:00:00,136.56,136.9,136.49,136.9,26078.0,132.9077,133.2386,132.8396,133.2386,26078.0
2021-09-03 12:30:00,136.92,136.97,136.76,136.97,13562.0,133.2581,133.3067,133.1023,133.3067,13562.0
2021-09-03 13:00:00,137.0,137.12,136.97,137.0,23722.0,133.3359,133.4527,133.3067,133.3359,23722.0
2021-09-03 13:30:00,137.01,137.02,136.85,136.95,24038.0,133.3457,133.3554,133.1899,133.2873,24038.0
2021-09-03 14:00:00,136.98,137.0,136.77,136.82,49244.0,133.3165,133.3359,133.1121,133.1607,49244.0
2021-09-03 14:30:00,136.79,136.79,136.62,136.76,44522.0,133.1315,133.1315,132.9661,133.1023,44522.0
2021-09-03 15:00:00,136.74,136.9,136.66,136.71,28814.0,133.0829,133.2386,133.005,133.0537,28814.0
2021-09-03 15:30:00,136.69,136.81,136.6,136.65,103608.0,133.0342,133.151,132.9466,132.9953,103608.0
2021-09-07 09:30:00,136.9,136.9,135.97,136.21,107890.0,133.2386,133.2386,132.3335,132.5671,107890.0
2021-09-07 10:00:00,136.21,136.23,135.58,136.16,76982.0,132.5671,132.5865,131.9539,132.5184,76982.0
2021-09-07 10:30:00,136.07,136.69,136.0,136.66,72882.0,132.4308,133.0342,132.3627,133.005,72882.0
2021-09-07 11:00:00,136.66,136.67,136.04,136.25,36340.0,133.005,133.0147,132.4016,132.606,36340.0
2021-09-07 11:30:00,136.21,136.4,136.21,136.25,25752.0,132.5671,132.752,132.5671,132.606,25752.0
2021-09-07 12:00:00,136.26,136.43,136.24,136.4,33458.0,132.6157,132.7812,132.5962,132.752,33458.0
2021-09-07 12:30:00,136.41,136.58,136.37,136.44,31600.0,132.7617,132.9272,132.7228,132.7909,31600.0
2021-09-07 13:00:00,136.44,136.51,136.27,136.51,26618.0,132.7909,132.859,132.6254,132.859,26618.0
2021-09-07 13:30:00,136.53,136.58,136.4,136.42,26200.0,132.8785,132.9272,132.752,132.7714,26200.0
2021-09-07 14:00:00,136.42,136.45,136.29,136.31,41168.0,132.7714,132.8006,132.6449,132.6644,41168.0
2021-09-07 14:30:00,136.3,136.35,136.19,136.33,45088.0,132.6546,132.7033,132.5476,132.6838,45088.0
2021-09-07 15:00:00,136.32,136.44,136.29,136.29,36004.0,132.6741,132.7909,132.6449,132.6449,36004.0
2021-09-07 15:30:00,136.29,136.46,136.24,136.33,77428.0,132.6449,132.8104,132.5962,132.6838,77428.0
2021-09-08 09:30:00,135.63,135.82,134.38,134.84,153406.0,132.0026,132.1875,130.786,131.2337,153406.0
2021-09-08 10:00:00,134.82,135.05,134.49,134.73,129646.0,131.2142,131.4381,130.8931,131.1266,129646.0
2021-09-08 10:30:00,134.73,134.79,133.65,133.76,116058.0,131.1266,131.185,130.0755,130.1826,116058.0
2021-09-08 11:00:00,133.75,134.39,133.75,134.25,57310.0,130.1728,130.7957,130.1728,130.6595,57310.0
2021-09-08 11:30:00,134.23,134.29,133.52,133.66,28126.0,130.64,130.6984,129.949,130.0853,28126.0
2021-09-08 12:00:00,133.66,134.38,133.57,134.26,71696.0,130.0853,130.786,129.9977,130.6692,71696.0
2021-09-08 12:30:00,134.16,134.27,134.05,134.16,17568.0,130.5719,130.6789,130.4648,130.5719,17568.0
2021-09-08 13:00:00,134.16,134.29,134.02,134.25,29406.0,130.5719,130.6984,130.4356,130.6595,29406.0
2021-09-08 13:30:00,134.29,134.34,134.16,134.18,17888.0,130.6984,130.7471,130.5719,130.5913,17888.0
2021-09-08 14:00:00,134.22,134.51,134.22,134.36,24770.0,130.6303,130.9125,130.6303,130.7665,24770.0
2021-09-08 14:30:00,134.37,134.49,134.32,134.47,16342.0,130.7763,130.8931,130.7276,130.8736,16342.0
2021-09-08 15:00:00,134.51,134.63,134.44,134.52,16116.0,130.9125,131.0293,130.8444,130.9223,16116.0
2021-09-08 15:30:00,134.54,134.62,134.4,134.55,97226.0,130.9417,131.0196,130.8055,130.9514,97226.0
2021-09-09 09:30:00,134.59,135.46,134.53,134.8,127984.0,130.9904,131.8371,130.932,131.1948,127984.0
2021-09-09 10:00:00,134.76,135.28,134.71,135.26,73586.0,131.1558,131.6619,131.1072,131.6425,73586.0
2021-09-09 10:30:00,135.29,135.45,135.16,135.3,42946.0,131.6717,131.8274,131.5451,131.6814,42946.0
2021-09-09 11:00:00,135.35,135.74,135.32,135.32,47884.0,131.7301,132.1096,131.7009,131.7009,47884.0
2021-09-09 11:30:00,135.4,135.48,135.22,135.48,14250.0,131.7787,131.8566,131.6035,131.8566,14250.0
2021-09-09 12:00:00,135.51,135.77,135.44,135.73,26554.0,131.8858,132.1388,131.8176,132.0999,26554.0
2021-09-09 12:30:00,135.72,135.85,135.56,135.56,25852.0,132.0902,132.2167,131.9344,131.9344,25852.0
2021-09-09 13:00:00,135.53,135.66,134.98,135.15,36454.0,131.9052,132.0318,131.3699,131.5354,36454.0
2021-09-09 13:30:00,134.97,135.2,134.86,135.09,37734.0,131.3602,131.5841,131.2532,131.477,37734.0
2021-09-09 14:00:00,135.12,135.4,134.91,135.4,64776.0,131.5062,131.7787,131.3018,131.7787,64776.0
2021-09-09 14:30:00,135.31,135.49,135.08,135.49,40870.0,131.6911,131.8663,131.4673,131.8663,40870.0
2021-09-09 15:00:00,135.54,135.7,135.38,135.4,126658.0,131.915,132.0707,131.7592,131.7787,126658.0
2021-09-09 15:30:00,135.38,135.61,135.08,135.12,306268.0,131.7592,131.9831,131.4673,131.5062,306268.0
2021-09-10 09:30:00,136.51,138.02,136.49,137.73,184794.0,132.859,134.3286,132.8396,134.0464,184794.0
2021-09-10 10:00:00,137.79,137.79,137.0,137.0,137838.0,134.1048,134.1048,133.3359,133.3359,137838.0
2021-09-10 10:30:00,136.97,137.02,136.39,136.68,226900.0,133.3067,133.3554,132.7422,133.0245,226900.0
2021-09-10 11:00:00,136.7,136.88,136.21,136.54,48994.0,133.0439,133.2191,132.5671,132.8882,48994.0
2021-09-10 11:30:00,136.78,137.09,136.72,136.99,41568.0,133.1218,133.4235,133.0634,133.3262,41568.0
2021-09-10 12:00:00,137.01,137.35,137.01,137.11,49450.0,133.3457,133.6766,133.3457,133.443,49450.0
2021-09-10 12:30:00,137.09,137.5,137.04,137.46,14946.0,133.4235,133.8225,133.3749,133.7836,14946.0
2021-09-10 13:00:00,137.48,137.85,137.48,137.65,33586.0,133.8031,134.1632,133.8031,133.9685,33586.0
2021-09-10 13:30:00,137.62,137.76,137.53,137.58,33246.0,133.9393,134.0756,133.8517,133.9004,33246.0
2021-09-10 14:00:00,137.6,137.66,137.33,137.34,37956.0,133.9199,133.9783,133.6571,133.6668,37956.0
2021-09-10 14:30:00,137.3,137.31,137.06,137.07,46166.0,133.6279,133.6376,133.3943,133.4041,46166.0
2021-09-10 15:00:00,137.07,137.08,136.41,136.44,77004.0,133.4041,133.4138,132.7617,132.7909,77004.0
2021-09-10 15:30:00,136.42,136.53,136.04,136.1,163716.0,132.7714,132.8785,132.4016,132.46,163716.0
2021-09-13 09:30:00,137.33,137.5,136.24,136.95,203328.0,133.6571,133.8225,132.5962,133.2873,203328.0
2021-09-13 10:00:00,136.93,137.14,135.79,136.04,139774.0,133.2678,133.4722,132.1583,132.4016,139774.0
2021-09-13 10:30:00,135.99,136.62,135.65,136.32,97410.0,132.3529,132.9661,132.022,132.6741,97410.0
2021-09-13 11:00:00,136.39,136.52,135.44,135.85,81578.0,132.7422,132.8688,131.8176,132.2167,81578.0
2021-09-13 11:30:00,135.87,136.41,135.87,136.16,44656.0,132.2361,132.7617,132.2361,132.5184,44656.0
2021-09-13 12:00:00,136.18,136.85,136.08,136.78,64352.0,132.5379,133.1899,132.4405,133.1218,64352.0
2021-09-13 12:30:00,136.75,137.06,136.59,137.06,47432.0,133.0926,133.3943,132.9369,133.3943,47432.0
2021-09-13 13:00:00,137.06,137.17,136.49,136.54,48818.0,133.3943,133.5014,132.8396,132.8882,48818.0
2021-09-13 13:30:00,136.59,136.59,136.27,136.33,55478.0,132.9369,132.9369,132.6254,132.6838,55478.0
2021-09-13 14:00:00,136.34,136.69,136.14,136.17,40298.0,132.6936,133.0342,132.4989,132.5281,40298.0
2021-09-13 14:30:00,136.26,136.29,135.99,136.25,53646.0,132.6157,132.6449,132.3529,132.606,53646.0
2021-09-13 15:00:00,136.1,136.77,135.85,136.77,67052.0,132.46,133.1121,132.2167,133.1121,67052.0
2021-09-13 15:30:00,136.75,137.18,136.67,137.18,145706.0,133.0926,133.5111,133.0147,133.5111,145706.0
2021-09-14 09:30:00,137.69,138.01,137.06,137.14,133238.0,134.0075,134.3189,133.3943,133.4722,133238.0
2021-09-14 10:00:00,137.08,137.42,136.56,137.26,85044.0,133.4138,133.7447,132.9077,133.589,85044.0
2021-09-14 10:30:00,137.26,137.42,136.81,137.12,73500.0,133.589,133.7447,133.151,133.4527,73500.0
2021-09-14 11:00:00,137.26,137.57,137.17,137.55,47690.0,133.589,133.8907,133.5014,133.8712,47690.0
2021-09-14 11:30:00,137.59,138.05,137.56,138.01,56200.0,133.9101,134.3578,133.8809,134.3189,56200.0
2021-09-14 12:00:00,138.06,138.22,137.82,137.88,38086.0,134.3676,134.5233,134.134,134.1924,38086.0
2021-09-14 12:30:00,137.87,137.9,137.49,137.64,43890.0,134.1827,134.2119,133.8128,133.9588,43890.0
2021-09-14 13:00:00,137.67,137.81,137.29,137.68,36442.0,133.988,134.1243,133.6182,133.9977,36442.0
2021-09-14 13:30:00,137.6,137.93,137.46,137.92,41904.0,133.9199,134.241,133.7836,134.2313,41904.0
2021-09-14 14:00:00,137.9,137.96,137.41,137.45,74762.0,134.2119,134.2702,133.735,133.7739,74762.0
2021-09-14 14:30:00,137.43,137.49,137.0,137.28,73416.0,133.7544,133.8128,133.3359,133.6084,73416.0
2021-09-14 15:00:00,137.26,137.26,136.84,136.98,91596.0,133.589,133.589,133.1802,133.3165,91596.0
2021-09-14 15:30:00,136.96,137.28,136.83,137.28,171472.0,133.297,133.6084,133.1705,133.6084,171472.0
2021-09-15 09:30:00,137.17,137.25,136.07,136.53,148258.0,133.5014,133.5792,132.4308,132.8785,148258.0
2021-09-15 10:00:00,136.56,137.07,136.2,136.33,92786.0,132.9077,133.4041,132.5573,132.6838,92786.0
2021-09-15 10:30:00,136.26,136.82,136.09,136.42,72892.0,132.6157,133.1607,132.4503,132.7714,72892.0
2021-09-15 11:00:00,136.49,136.93,136.43,136.76,68586.0,132.8396,133.2678,132.7812,133.1023,68586.0
2021-09-15 11:30:00,136.72,136.8,136.48,136.8,23364.0,133.0634,133.1413,132.8298,133.1413,23364.0
2021-09-15 12:00:00,136.81,136.86,136.5,136.78,24128.0,133.151,133.1997,132.8493,133.1218,24128.0
2021-09-15 12:30:00,136.89,137.21,136.88,137.17,38924.0,133.2289,133.5403,133.2191,133.5014,38924.0
2021-09-15 13:00:00,137.15,137.15,136.96,137.09,14224.0,133.4819,133.4819,133.297,133.4235,14224.0
2021-09-15 13:30:00,137.04,137.33,137.02,137.17,20140.0,133.3749,133.6571,133.3554,133.5014,20140.0
2021-09-15 14:00:00,137.13,137.45,137.13,137.28,52150.0,133.4624,133.7739,133.4624,133.6084,52150.0
2021-09-15 14:30:00,137.26,137.35,137.14,137.27,23912.0,133.589,133.6766,133.4722,133.5987,23912.0
2021-09-15 15:00:00,137.31,137.43,137.24,137.3,54110.0,133.6376,133.7544,133.5695,133.6279,54110.0
2021-09-15 15:30:00,137.28,137.74,137.27,137.74,112284.0,133.6084,134.0561,133.5987,134.0561,112284.0
2021-09-16 09:30:00,136.59,136.79,136.1,136.79,155738.0,132.9369,133.1315,132.46,133.1315,155738.0
2021-09-16 10:00:00,136.72,137.14,136.35,137.11,50142.0,133.0634,133.4722,132.7033,133.443,50142.0
2021-09-16 10:30:00,137.04,137.23,136.64,136.76,43632.0,133.3749,133.5598,132.9856,133.1023,43632.0
2021-09-16 11:00:00,136.74,136.93,136.27,136.53,63652.0,133.0829,133.2678,132.6254,132.8785,63652.0
2021-09-16 11:30:00,136.54,136.95,136.51,136.93,24756.0,132.8882,133.2873,132.859,133.2678,24756.0
2021-09-16 12:00:00,136.94,137.08,136.91,136.94,17774.0,133.2775,133.4138,133.2483,133.2775,17774.0
2021-09-16 12:30:00,136.9,137.22,136.9,137.22,30302.0,133.2386,133.55,133.2386,133.55,30302.0
2021-09-16 13:00:00,137.22,137.22,137.03,137.21,20888.0,133.55,133.55,133.3651,133.5403,20888.0
2021-09-16 13:30:00,137.18,137.74,137.02,137.74,37330.0,133.5111,134.0561,133.3554,134.0561,37330.0
2021-09-16 14:00:00,137.73,138.0,137.69,137.85,10604.0,134.0464,134.3092,134.0075,134.1632,10604.0
2021-09-16 14:30:00,137.87,138.06,137.76,138.02,25290.0,134.1827,134.3676,134.0756,134.3286,25290.0
2021-09-16 15:00:00,138.01,138.35,137.92,137.92,47742.0,134.3189,134.6498,134.2313,134.2313,47742.0
2021-09-16 15:30:00,137.91,138.12,137.84,137.91,172308.0,134.2216,134.426,134.1535,134.2216,172308.0
2021-09-17 09:30:00,137.25,137.28,135.91,136.23,97662.0,133.5792,133.6084,132.2751,132.5865,97662.0
2021-09-17 10:00:00,136.23,136.4,135.65,135.75,86372.0,132.5865,132.752,132.022,132.1194,86372.0
2021-09-17 10:30:00,135.68,135.96,135.36,135.5,32938.0,132.0512,132.3237,131.7398,131.876,32938.0
2021-09-17 11:00:00,135.45,135.78,135.01,135.35,56638.0,131.8274,132.1486,131.3991,131.7301,56638.0
2021-09-17 11:30:00,135.35,135.63,135.09,135.44,36968.0,131.7301,132.0026,131.477,131.8176,36968.0
2021-09-17 12:00:00,135.45,135.83,135.4,135.69,75116.0,131.8274,132.1972,131.7787,132.061,75116.0
2021-09-17 12:30:00,135.73,135.9,135.68,135.68,37120.0,132.0999,132.2653,132.0512,132.0512,37120.0
2021-09-17 13:00:00,135.7,135.75,135.39,135.49,39684.0,132.0707,132.1194,131.769,131.8663,39684.0
2021-09-17 13:30:00,135.48,135.5,135.04,135.26,81972.0,131.8566,131.876,131.4283,131.6425,81972.0
2021-09-17 14:00:00,135.32,135.54,135.26,135.31,54992.0,131.7009,131.915,131.6425,131.6911,54992.0
2021-09-17 14:30:00,135.25,135.57,135.19,135.49,96662.0,131.6327,131.9442,131.5743,131.8663,96662.0
2021-09-17 15:00:00,135.49,135.79,135.47,135.51,98320.0,131.8663,132.1583,131.8468,131.8858,98320.0
2021-09-17 15:30:00,135.53,135.87,135.27,135.52,242132.0,131.9052,132.2361,131.6522,131.8955,242132.0
2021-09-20 09:30:00,132.6,133.08,131.57,133.01,134670.0,129.0536,129.5208,128.0511,129.4526,134670.0
2021-09-20 10:00:00,133.0,133.02,132.13,132.33,75246.0,129.4429,129.4624,128.5962,128.7908,75246.0
2021-09-20 10:30:00,132.3,132.45,131.89,132.01,105264.0,128.7616,128.9076,128.3626,128.4794,105264.0
2021-09-20 11:00:00,131.95,132.41,131.84,132.32,78034.0,128.421,128.8687,128.3139,128.7811,78034.0
2021-09-20 11:30:00,132.47,132.5,131.48,131.53,61520.0,128.9271,128.9563,127.9636,128.0122,61520.0
2021-09-20 12:00:00,131.57,131.57,131.04,131.3,55648.0,128.0511,128.0511,127.5353,127.7884,55648.0
2021-09-20 12:30:00,131.29,131.34,130.94,130.98,54656.0,127.7786,127.8273,127.438,127.4769,54656.0
2021-09-20 13:00:00,130.99,131.19,130.64,131.19,54532.0,127.4867,127.6813,127.146,127.6813,54532.0
2021-09-20 13:30:00,131.15,131.31,131.01,131.15,40426.0,127.6424,127.7981,127.5061,127.6424,40426.0
2021-09-20 14:00:00,131.17,131.27,130.33,130.39,63028.0,127.6618,127.7592,126.8443,126.9027,63028.0
2021-09-20 14:30:00,130.38,130.67,130.22,130.47,109788.0,126.893,127.1752,126.7373,126.9806,109788.0
2021-09-20 15:00:00,130.46,131.01,130.25,130.99,118610.0,126.9708,127.5061,126.7665,127.4867,118610.0
2021-09-20 15:30:00,131.0,132.16,130.95,132.1,114864.0,127.4964,128.6254,127.4477,128.567,114864.0
2021-09-21 09:30:00,133.17,133.28,132.04,132.09,114786.0,129.6084,129.7154,128.5086,128.5572,114786.0
2021-09-21 10:00:00,132.21,132.21,131.45,132.14,89898.0,128.674,128.674,127.9344,128.6059,89898.0
2021-09-21 10:30:00,132.19,132.26,131.43,131.75,48714.0,128.6546,128.7227,127.9149,128.2263,48714.0
2021-09-21 11:00:00,131.75,132.56,131.62,132.51,55952.0,128.2263,129.0147,128.0998,128.966,55952.0
2021-09-21 11:30:00,132.58,133.08,132.52,132.92,58796.0,129.0341,129.5208,128.9757,129.365,58796.0
2021-09-21 12:00:00,132.89,133.21,132.88,133.07,31214.0,129.3358,129.6473,129.3261,129.511,31214.0
2021-09-21 12:30:00,133.04,133.21,132.59,132.85,31578.0,129.4818,129.6473,129.0439,129.2969,31578.0
2021-09-21 13:00:00,132.85,132.97,132.53,132.62,31480.0,129.2969,129.4137,128.9855,129.0731,31480.0
2021-09-21 13:30:00,132.58,132.92,132.48,132.68,61710.0,129.0341,129.365,128.9368,129.1315,61710.0
2021-09-21 14:00:00,132.68,132.97,132.54,132.54,41110.0,129.1315,129.4137,128.9952,128.9952,41110.0
2021-09-21 14:30:00,132.58,133.36,132.56,133.03,45140.0,129.0341,129.7933,129.0147,129.4721,45140.0
2021-09-21 15:00:00,133.08,133.41,132.97,133.2,67558.0,129.5208,129.8419,129.4137,129.6376,67558.0
2021-09-21 15:30:00,133.22,133.26,132.45,132.47,91562.0,129.657,129.6959,128.9076,128.9271,91562.0
2021-09-22 09:30:00,133.23,133.76,132.74,133.69,82586.0,129.6668,130.1826,129.1899,130.1144,82586.0
2021-09-22 10:00:00,133.79,134.16,133.77,134.12,34672.0,130.2118,130.5719,130.1923,130.5329,34672.0
2021-09-22 10:30:00,133.95,134.32,133.95,134.15,27964.0,130.3675,130.7276,130.3675,130.5621,27964.0
2021-09-22 11:00:00,134.17,134.34,134.09,134.27,17494.0,130.5816,130.7471,130.5038,130.6789,17494.0
2021-09-22 11:30:00,134.31,134.71,134.31,134.62,43842.0,130.7179,131.1072,130.7179,131.0196,43842.0
2021-09-22 12:00:00,134.58,134.79,134.49,134.75,38164.0,130.9806,131.185,130.8931,131.1461,38164.0
2021-09-22 12:30:00,134.77,134.87,134.48,134.49,18874.0,131.1656,131.2629,130.8833,130.8931,18874.0
2021-09-22 13:00:00,134.5,134.5,134.2,134.46,30614.0,130.9028,130.9028,130.6108,130.8639,30614.0
2021-09-22 13:30:00,134.42,134.49,134.12,134.31,44214.0,130.8249,130.8931,130.5329,130.7179,44214.0
2021-09-22 14:00:00,134.32,135.19,133.81,134.93,122150.0,130.7276,131.5743,130.2312,131.3213,122150.0
2021-09-22 14:30:00,134.97,135.08,133.89,134.14,76868.0,131.3602,131.4673,130.3091,130.5524,76868.0
2021-09-22 15:00:00,134.19,135.17,134.04,135.0,90758.0,130.6011,131.5549,130.4551,131.3894,90758.0
2021-09-22 15:30:00,134.99,135.19,134.6,134.88,104058.0,131.3797,131.5743,131.0001,131.2726,104058.0
2021-09-23 09:30:00,135.54,136.4,135.09,136.24,89174.0,131.915,132.752,131.477,132.5962,89174.0
2021-09-23 10:00:00,136.27,136.79,136.27,136.7,91548.0,132.6254,133.1315,132.6254,133.0439,91548.0
2021-09-23 10:30:00,136.71,136.91,136.53,136.81,53612.0,133.0537,133.2483,132.8785,133.151,53612.0
2021-09-23 11:00:00,136.78,136.78,136.15,136.44,16850.0,133.1218,133.1218,132.5087,132.7909,16850.0
2021-09-23 11:30:00,136.46,136.69,136.2,136.68,52494.0,132.8104,133.0342,132.5573,133.0245,52494.0
2021-09-23 12:00:00,136.69,136.7,136.29,136.35,36780.0,133.0342,133.0439,132.6449,132.7033,36780.0
2021-09-23 12:30:00,136.42,136.63,136.4,136.56,21732.0,132.7714,132.9758,132.752,132.9077,21732.0
2021-09-23 13:00:00,136.55,136.79,136.5,136.77,22898.0,132.898,133.1315,132.8493,133.1121,22898.0
2021-09-23 13:30:00,136.81,136.95,136.8,136.93,16196.0,133.151,133.2873,133.1413,133.2678,16196.0
2021-09-23 14:00:00,136.9,136.93,136.72,136.81,21358.0,133.2386,133.2678,133.0634,133.151,21358.0
2021-09-23 14:30:00,136.83,136.87,136.51,136.73,60274.0,133.1705,133.2094,132.859,133.0731,60274.0
2021-09-23 15:00:00,136.72,136.72,136.57,136.64,71964.0,133.0634,133.0634,132.9174,132.9856,71964.0
2021-09-23 15:30:00,136.64,136.81,136.53,136.63,70824.0,132.9856,133.151,132.8785,132.9758,70824.0
2021-09-24 09:30:00,135.42,136.09,135.21,136.02,88246.0,131.7982,132.4503,131.5938,132.3821,88246.0
2021-09-24 10:00:00,136.08,136.17,135.53,135.86,49960.0,132.4405,132.5281,131.9052,132.2264,49960.0
2021-09-24 10:30:00,135.91,136.03,135.57,135.66,26434.0,132.2751,132.3919,131.9442,132.0318,26434.0
2021-09-24 11:00:00,135.64,136.04,135.64,135.69,21694.0,132.0123,132.4016,132.0123,132.061,21694.0
2021-09-24 11:30:00,135.69,136.04,135.66,136.03,27038.0,132.061,132.4016,132.0318,132.3919,27038.0
2021-09-24 12:00:00,136.04,136.28,135.94,136.26,20270.0,132.4016,132.6352,132.3043,132.6157,20270.0
2021-09-24 12:30:00,136.29,136.34,136.19,136.25,17840.0,132.6449,132.6936,132.5476,132.606,17840.0
2021-09-24 13:00:00,136.28,136.41,136.23,136.37,25554.0,132.6352,132.7617,132.5865,132.7228,25554.0
2021-09-24 13:30:00,136.36,136.36,135.97,135.98,18108.0,132.713,132.713,132.3335,132.3432,18108.0
2021-09-24 14:00:00,135.98,136.09,135.95,136.04,22074.0,132.3432,132.4503,132.314,132.4016,22074.0
2021-09-24 14:30:00,136.03,136.28,136.03,136.28,19976.0,132.3919,132.6352,132.3919,132.6352,19976.0
2021-09-24 15:00:00,136.28,136.35,136.04,136.23,32526.0,132.6352,132.7033,132.4016,132.5865,32526.0
2021-09-24 15:30:00,136.26,136.42,136.2,136.2,45284.0,132.6157,132.7714,132.5573,132.5573,45284.0
2021-09-27 09:30:00,135.17,135.54,133.85,134.74,166876.0,131.5549,131.915,130.2702,131.1364,166876.0
2021-09-27 10:00:00,134.67,135.53,134.44,135.53,86026.0,131.0682,131.9052,130.8444,131.9052,86026.0
2021-09-27 10:30:00,135.6,135.95,135.52,135.73,34688.0,131.9734,132.314,131.8955,132.0999,34688.0
2021-09-27 11:00:00,135.72,136.19,135.51,135.52,35864.0,132.0902,132.5476,131.8858,131.8955,35864.0
2021-09-27 11:30:00,135.51,135.58,135.07,135.27,41112.0,131.8858,131.9539,131.4575,131.6522,41112.0
2021-09-27 12:00:00,135.11,135.49,135.11,135.45,26322.0,131.4965,131.8663,131.4965,131.8274,26322.0
2021-09-27 12:30:00,135.46,135.5,135.04,135.24,23640.0,131.8371,131.876,131.4283,131.623,23640.0
2021-09-27 13:00:00,135.26,135.7,135.26,135.63,18600.0,131.6425,132.0707,131.6425,132.0026,18600.0
2021-09-27 13:30:00,135.67,135.7,135.49,135.7,10400.0,132.0415,132.0707,131.8663,132.0707,10400.0
2021-09-27 14:00:00,135.7,136.0,135.7,135.93,39676.0,132.0707,132.3627,132.0707,132.2945,39676.0
2021-09-27 14:30:00,135.92,135.92,135.72,135.81,25142.0,132.2848,132.2848,132.0902,132.1777,25142.0
2021-09-27 15:00:00,135.8,136.09,135.74,135.94,57974.0,132.168,132.4503,132.1096,132.3043,57974.0
2021-09-27 15:30:00,135.97,136.04,135.52,135.7,80754.0,132.3335,132.4016,131.8955,132.0707,80754.0
2021-09-28 09:30:00,132.79,133.78,131.93,132.67,223102.0,129.2385,130.202,128.4015,129.1217,223102.0
2021-09-28 10:00:00,132.62,132.62,131.28,131.68,154512.0,129.0731,129.0731,127.7689,128.1582,154512.0
2021-09-28 10:30:00,131.56,131.95,131.17,131.32,126920.0,128.0414,128.421,127.6618,127.8078,126920.0
2021-09-28 11:00:00,131.33,131.45,130.72,130.86,142950.0,127.8176,127.9344,127.2239,127.3601,142950.0
2021-09-28 11:30:00,130.79,131.09,130.47,131.0,121730.0,127.292,127.584,126.9806,127.4964,121730.0
2021-09-28 12:00:00,130.97,131.28,130.68,131.04,93544.0,127.4672,127.7689,127.185,127.5353,93544.0
2021-09-28 12:30:00,130.99,131.0,130.35,130.48,72896.0,127.4867,127.4964,126.8638,126.9903,72896.0
2021-09-28 13:00:00,130.46,131.07,130.28,130.92,94614.0,126.9708,127.5645,126.7956,127.4185,94614.0
2021-09-28 13:30:00,130.84,131.08,130.49,130.51,71826.0,127.3407,127.5743,127.0,127.0195,71826.0
2021-09-28 14:00:00,130.48,130.91,130.29,130.9,106778.0,126.9903,127.4088,126.8054,127.3991,106778.0
2021-09-28 14:30:00,130.92,131.4,130.64,131.2,98008.0,127.4185,127.8857,127.146,127.691,98008.0
2021-09-28 15:00:00,131.24,131.5,130.82,130.83,84314.0,127.73,127.983,127.3212,127.3309,84314.0
2021-09-28 15:30:00,130.76,130.92,130.08,130.13,272870.0,127.2628,127.4185,126.601,126.6497,272870.0
2021-09-29 09:30:00,130.43,130.82,129.21,130.49,257188.0,126.9416,127.3212,125.7543,127.0,257188.0
2021-09-29 10:00:00,130.53,130.66,129.78,129.79,188268.0,127.039,127.1655,126.309,126.3188,188268.0
2021-09-29 10:30:00,129.77,129.82,129.26,129.7,109580.0,126.2993,126.348,125.8029,126.2312,109580.0
2021-09-29 11:00:00,129.74,129.76,128.79,128.79,80454.0,126.2701,126.2896,125.3455,125.3455,80454.0
2021-09-29 11:30:00,128.84,128.88,128.18,128.44,121218.0,125.3942,125.4331,124.7518,125.0049,121218.0
2021-09-29 12:00:00,128.38,128.54,127.91,128.13,79300.0,124.9465,125.1022,124.489,124.7032,79300.0
2021-09-29 12:30:00,128.06,128.52,128.06,128.47,50982.0,124.635,125.0827,124.635,125.0341,50982.0
2021-09-29 13:00:00,128.42,128.76,128.26,128.28,40166.0,124.9854,125.3163,124.8297,124.8491,40166.0
2021-09-29 13:30:00,128.28,128.57,128.02,128.57,59046.0,124.8491,125.1314,124.5961,125.1314,59046.0
2021-09-29 14:00:00,128.54,129.17,128.48,128.98,59698.0,125.1022,125.7153,125.0438,125.5304,59698.0
2021-09-29 14:30:00,129.0,129.24,128.92,129.16,59908.0,125.5499,125.7835,125.472,125.7056,59908.0
2021-09-29 15:00:00,129.18,129.29,128.82,128.85,54872.0,125.7251,125.8321,125.3747,125.4039,54872.0
2021-09-29 15:30:00,128.79,128.85,128.05,128.18,170296.0,125.3455,125.4039,124.6253,124.7518,170296.0
2021-09-30 09:30:00,129.35,130.27,129.33,129.6,118780.0,125.8905,126.7859,125.8711,126.1338,118780.0
2021-09-30 10:00:00,129.63,129.96,129.35,129.43,107324.0,126.163,126.4842,125.8905,125.9684,107324.0
2021-09-30 10:30:00,129.42,129.6,129.03,129.08,90836.0,125.9587,126.1338,125.5791,125.6277,90836.0
2021-09-30 11:00:00,129.04,129.77,128.93,129.65,46778.0,125.5888,126.2993,125.4818,126.1825,46778.0
2021-09-30 11:30:00,129.65,129.68,128.47,128.8,94216.0,126.1825,126.2117,125.0341,125.3552,94216.0
2021-09-30 12:00:00,128.72,128.75,128.27,128.53,61156.0,125.2774,125.3066,124.8394,125.0925,61156.0
2021-09-30 12:30:00,128.38,128.88,128.35,128.75,71398.0,124.9465,125.4331,124.9173,125.3066,71398.0
2021-09-30 13:00:00,128.65,129.14,128.6,128.79,51690.0,125.2092,125.6861,125.1606,125.3455,51690.0
2021-09-30 13:30:00,128.72,129.0,128.6,128.96,48736.0,125.2774,125.5499,125.1606,125.511,48736.0
2021-09-30 14:00:00,128.97,129.41,128.93,129.19,61924.0,125.5207,125.9489,125.4818,125.7348,61924.0
2021-09-30 14:30:00,129.22,129.46,129.07,129.08,62206.0,125.764,125.9976,125.618,125.6277,62206.0
2021-09-30 15:00:00,129.07,129.49,128.91,129.04,53638.0,125.618,126.0268,125.4623,125.5888,53638.0
2021-09-30 15:30:00,129.04,129.33,128.17,128.17,188886.0,125.5888,125.8711,124.7421,124.7421,188886.0
2021-10-01 09:30:00,128.66,128.84,126.91,127.29,197916.0,125.219,125.3942,123.5158,123.8856,197916.0
2021-10-01 10:00:00,127.28,127.42,126.29,126.33,152060.0,123.8759,124.0121,122.9124,122.9513,152060.0
2021-10-01 10:30:00,126.23,127.13,126.17,127.05,157626.0,122.854,123.7299,122.7956,123.652,157626.0
2021-10-01 11:00:00,127.07,127.54,126.51,127.39,107298.0,123.6715,124.1289,123.1265,123.9829,107298.0
2021-10-01 11:30:00,127.41,127.63,127.26,127.47,64572.0,124.0024,124.2165,123.8564,124.0608,64572.0
2021-10-01 12:00:00,127.53,127.59,127.02,127.27,39676.0,124.1192,124.1776,123.6228,123.8662,39676.0
2021-10-01 12:30:00,127.32,127.51,127.09,127.19,25932.0,123.9148,124.0997,123.691,123.7883,25932.0
2021-10-01 13:00:00,127.17,127.69,127.05,127.57,28272.0,123.7688,124.2749,123.652,124.1581,28272.0
2021-10-01 13:30:00,127.61,127.95,127.56,127.79,36860.0,124.1971,124.528,124.1484,124.3722,36860.0
2021-10-01 14:00:00,127.75,128.18,127.75,128.08,20990.0,124.3333,124.7518,124.3333,124.6545,20990.0
2021-10-01 14:30:00,128.08,128.43,128.02,128.28,28666.0,124.6545,124.9951,124.5961,124.8491,28666.0
2021-10-01 15:00:00,128.29,128.61,128.25,128.28,53922.0,124.8589,125.1703,124.8199,124.8491,53922.0
2021-10-01 15:30:00,128.27,128.44,128.1,128.14,117042.0,124.8394,125.0049,124.674,124.7129,117042.0
2021-10-04 09:30:00,127.21,127.42,125.49,125.8,176770.0,123.8078,124.0121,122.1338,122.4355,176770.0
2021-10-04 10:00:00,125.76,125.85,125.28,125.39,109852.0,122.3965,122.4841,121.9294,122.0364,109852.0
2021-10-04 10:30:00,125.36,125.39,124.4,124.89,114204.0,122.0072,122.0364,121.0729,121.5498,114204.0
2021-10-04 11:00:00,124.92,125.22,124.6,124.97,81358.0,121.579,121.871,121.2676,121.6277,81358.0
2021-10-04 11:30:00,124.91,125.0,124.39,124.91,74226.0,121.5693,121.6569,121.0632,121.5693,74226.0
2021-10-04 12:00:00,124.86,125.17,124.69,124.88,68286.0,121.5206,121.8223,121.3552,121.5401,68286.0
2021-10-04 12:30:00,124.87,124.94,124.52,124.73,46938.0,121.5303,121.5985,121.1897,121.3941,46938.0
2021-10-04 13:00:00,124.67,125.08,124.39,124.5,45690.0,121.3357,121.7347,121.0632,121.1702,45690.0
2021-10-04 13:30:00,124.56,124.8,124.53,124.55,33278.0,121.2286,121.4622,121.1994,121.2189,33278.0
2021-10-04 14:00:00,124.52,124.94,124.51,124.61,40794.0,121.1897,121.5985,121.18,121.2773,40794.0
2021-10-04 14:30:00,124.63,124.89,124.51,124.85,63024.0,121.2968,121.5498,121.18,121.5109,63024.0
2021-10-04 15:00:00,124.85,125.27,124.44,124.48,68328.0,121.5109,121.9196,121.1118,121.1508,68328.0
2021-10-04 15:30:00,124.47,124.89,124.4,124.8,178956.0,121.141,121.5498,121.0729,121.4622,178956.0
2021-10-05 09:30:00,125.88,126.11,125.33,125.59,174802.0,122.5133,122.7372,121.978,122.2311,174802.0
2021-10-05 10:00:00,125.58,126.47,125.54,126.36,117202.0,122.2214,123.0875,122.1824,122.9805,117202.0
2021-10-05 10:30:00,126.39,127.05,126.39,127.05,130966.0,123.0097,123.652,123.0097,123.652,130966.0
2021-10-05 11:00:00,127.07,127.31,126.92,126.96,87748.0,123.6715,123.9051,123.5255,123.5644,87748.0
2021-10-05 11:30:00,126.99,127.19,126.78,127.13,91492.0,123.5936,123.7883,123.3893,123.7299,91492.0
2021-10-05 12:00:00,127.09,127.56,127.03,127.28,83208.0,123.691,124.1484,123.6326,123.8759,83208.0
2021-10-05 12:30:00,127.28,127.55,127.23,127.5,83644.0,123.8759,124.1387,123.8272,124.09,83644.0
2021-10-05 13:00:00,127.52,127.52,127.33,127.45,41508.0,124.1095,124.1095,123.9245,124.0413,41508.0
2021-10-05 13:30:00,127.44,127.5,127.27,127.38,47858.0,124.0316,124.09,123.8662,123.9732,47858.0
2021-10-05 14:00:00,127.36,127.49,127.09,127.28,36342.0,123.9537,124.0803,123.691,123.8759,36342.0
2021-10-05 14:30:00,127.26,127.42,127.21,127.27,43726.0,123.8564,124.0121,123.8078,123.8662,43726.0
2021-10-05 15:00:00,127.22,127.31,126.96,126.99,94716.0,123.8175,123.9051,123.5644,123.5936,94716.0
2021-10-05 15:30:00,126.98,127.11,126.6,126.62,133650.0,123.5839,123.7104,123.2141,123.2335,133650.0
2021-10-06 09:30:00,125.2,126.5,125.11,125.39,147816.0,121.8515,123.1167,121.7639,122.0364,147816.0
2021-10-06 10:00:00,125.36,126.42,124.83,126.27,138136.0,122.0072,123.0389,121.4914,122.8929,138136.0
2021-10-06 10:30:00,126.26,126.56,126.02,126.11,127510.0,122.8832,123.1751,122.6496,122.7372,127510.0
2021-10-06 11:00:00,126.11,126.3,125.28,125.35,85820.0,122.7372,122.9221,121.9294,121.9975,85820.0
2021-10-06 11:30:00,125.37,126.32,125.31,126.31,78360.0,122.017,122.9416,121.9586,122.9318,78360.0
2021-10-06 12:00:00,126.33,126.4,125.63,125.74,94804.0,122.9513,123.0194,122.27,122.3771,94804.0
2021-10-06 12:30:00,125.69,125.96,125.52,125.72,36776.0,122.3284,122.5912,122.163,122.3576,36776.0
2021-10-06 13:00:00,125.72,126.17,125.45,126.17,40946.0,122.3576,122.7956,122.0948,122.7956,40946.0
2021-10-06 13:30:00,126.18,126.64,126.16,126.51,87112.0,122.8053,123.253,122.7858,123.1265,87112.0
2021-10-06 14:00:00,126.6,126.98,126.42,126.91,105918.0,123.2141,123.5839,123.0389,123.5158,105918.0
2021-10-06 14:30:00,126.88,127.05,126.63,126.63,65308.0,123.4866,123.652,123.2433,123.2433,65308.0
2021-10-06 15:00:00,126.61,126.81,126.47,126.64,94960.0,123.2238,123.4185,123.0875,123.253,94960.0
2021-10-06 15:30:00,126.59,127.18,126.29,127.14,166520.0,123.2043,123.7786,122.9124,123.7396,166520.0
2021-10-07 09:30:00,128.73,129.43,128.62,129.24,106998.0,125.2871,125.9684,125.18,125.7835,106998.0
2021-10-07 10:00:00,129.27,129.84,129.16,129.76,87402.0,125.8127,126.3674,125.7056,126.2896,87402.0
2021-10-07 10:30:00,129.82,129.94,129.62,129.64,74346.0,126.348,126.4647,126.1533,126.1728,74346.0
2021-10-07 11:00:00,129.64,129.77,129.52,129.72,25762.0,126.1728,126.2993,126.056,126.2506,25762.0
2021-10-07 11:30:00,129.74,130.13,129.73,130.08,36326.0,126.2701,126.6497,126.2604,126.601,36326.0
2021-10-07 12:00:00,130.08,130.11,129.7,129.7,36866.0,126.601,126.6302,126.2312,126.2312,36866.0
2021-10-07 12:30:00,129.73,129.86,129.65,129.83,36146.0,126.2604,126.3869,126.1825,126.3577,36146.0
2021-10-07 13:00:00,129.83,129.83,129.64,129.75,21074.0,126.3577,126.3577,126.1728,126.2798,21074.0
2021-10-07 13:30:00,129.73,129.73,129.57,129.59,21278.0,126.2604,126.2604,126.1046,126.1241,21278.0
2021-10-07 14:00:00,129.6,129.63,129.29,129.35,37172.0,126.1338,126.163,125.8321,125.8905,37172.0
2021-10-07 14:30:00,129.43,129.43,129.0,129.08,57192.0,125.9684,125.9684,125.5499,125.6277,57192.0
2021-10-07 15:00:00,129.08,129.37,129.01,129.26,51830.0,125.6277,125.91,125.5596,125.8029,51830.0
2021-10-07 15:30:00,129.19,129.24,128.53,128.58,94826.0,125.7348,125.7835,125.0925,125.1411,94826.0
2021-10-08 09:30:00,129.21,129.22,127.66,127.72,124496.0,125.7543,125.764,124.2457,124.3041,124496.0
2021-10-08 10:00:00,127.75,128.37,127.73,128.2,79398.0,124.3333,124.9367,124.3138,124.7713,79398.0
2021-10-08 10:30:00,128.23,128.32,127.28,127.89,74440.0,124.8005,124.8881,123.8759,124.4696,74440.0
2021-10-08 11:00:00,127.92,128.03,127.76,127.87,24004.0,124.4988,124.6058,124.343,124.4501,24004.0
2021-10-08 11:30:00,127.82,127.89,127.39,127.53,51994.0,124.4014,124.4696,123.9829,124.1192,51994.0
2021-10-08 12:00:00,127.53,127.68,127.43,127.47,34098.0,124.1192,124.2652,124.0219,124.0608,34098.0
2021-10-08 12:30:00,127.47,127.84,127.47,127.6,28586.0,124.0608,124.4209,124.0608,124.1873,28586.0
2021-10-08 13:00:00,127.62,127.64,127.17,127.24,61792.0,124.2068,124.2263,123.7688,123.837,61792.0
2021-10-08 13:30:00,127.21,127.53,127.19,127.48,38410.0,123.8078,124.1192,123.7883,124.0705,38410.0
2021-10-08 14:00:00,127.49,127.89,127.47,127.88,43860.0,124.0803,124.4696,124.0608,124.4598,43860.0
2021-10-08 14:30:00,127.85,127.88,127.68,127.71,35182.0,124.4306,124.4598,124.2652,124.2944,35182.0
2021-10-08 15:00:00,127.72,127.79,127.62,127.74,63036.0,124.3041,124.3722,124.2068,124.3236,63036.0
2021-10-08 15:30:00,127.72,127.74,127.33,127.33,68676.0,124.3041,124.3236,123.9245,123.9245,68676.0
2021-10-11 09:30:00,126.75,128.35,126.64,128.3,146206.0,123.3601,124.9173,123.253,124.8686,146206.0
2021-10-11 10:00:00,128.31,128.65,128.26,128.54,45022.0,124.8783,125.2092,124.8297,125.1022,45022.0
2021-10-11 10:30:00,128.57,128.58,128.07,128.14,41822.0,125.1314,125.1411,124.6448,124.7129,41822.0
2021-10-11 11:00:00,128.19,128.58,128.19,128.41,62178.0,124.7615,125.1411,124.7615,124.9757,62178.0
2021-10-11 11:30:00,128.35,128.45,128.24,128.37,27932.0,124.9173,125.0146,124.8102,124.9367,27932.0
2021-10-11 12:00:00,128.39,128.39,127.93,128.04,29124.0,124.9562,124.9562,124.5085,124.6156,29124.0
2021-10-11 12:30:00,128.0,128.08,127.81,128.07,27304.0,124.5766,124.6545,124.3917,124.6448,27304.0
2021-10-11 13:00:00,128.07,128.07,127.34,127.4,32024.0,124.6448,124.6448,123.9343,123.9927,32024.0
2021-10-11 13:30:00,127.38,127.63,127.32,127.59,44418.0,123.9732,124.2165,123.9148,124.1776,44418.0
2021-10-11 14:00:00,127.54,127.8,127.53,127.66,13000.0,124.1289,124.382,124.1192,124.2457,13000.0
2021-10-11 14:30:00,127.72,127.72,127.44,127.65,38910.0,124.3041,124.3041,124.0316,124.236,38910.0
2021-10-11 15:00:00,127.61,127.7,127.28,127.3,19972.0,124.1971,124.2847,123.8759,123.8953,19972.0
2021-10-11 15:30:00,127.29,127.29,126.58,126.58,88138.0,123.8856,123.8856,123.1946,123.1946,88138.0
2021-10-12 09:30:00,127.36,127.64,126.45,126.45,79380.0,123.9537,124.2263,123.0681,123.0681,79380.0
2021-10-12 10:00:00,126.36,126.92,126.03,126.36,72192.0,122.9805,123.5255,122.6593,122.9805,72192.0
2021-10-12 10:30:00,126.33,126.33,125.45,125.46,152128.0,122.9513,122.9513,122.0948,122.1046,152128.0
2021-10-12 11:00:00,125.51,126.14,125.5,125.63,106036.0,122.1532,122.7664,122.1435,122.27,106036.0
2021-10-12 11:30:00,125.67,125.88,125.44,125.88,37506.0,122.3089,122.5133,122.0851,122.5133,37506.0
2021-10-12 12:00:00,125.95,126.11,125.58,125.62,27300.0,122.5815,122.7372,122.2214,122.2603,27300.0
2021-10-12 12:30:00,125.65,125.67,125.16,125.17,58744.0,122.2895,122.3089,121.8126,121.8223,58744.0
2021-10-12 13:00:00,125.18,125.18,124.81,124.95,86358.0,121.832,121.832,121.4719,121.6082,86358.0
2021-10-12 13:30:00,124.96,125.26,124.86,125.13,73762.0,121.6179,121.9099,121.5206,121.7834,73762.0
2021-10-12 14:00:00,125.12,125.77,125.12,125.64,43832.0,121.7737,122.4063,121.7737,122.2797,43832.0
2021-10-12 14:30:00,125.59,125.6,125.28,125.39,45344.0,122.2311,122.2408,121.9294,122.0364,45344.0
2021-10-12 15:00:00,125.35,125.37,125.1,125.31,53142.0,121.9975,122.017,121.7542,121.9586,53142.0
2021-10-12 15:30:00,125.28,125.54,124.97,125.36,163592.0,121.9294,122.1824,121.6277,122.0072,163592.0
2021-10-13 09:30:00,126.41,127.02,126.08,126.36,89228.0,123.0292,123.6228,122.708,122.9805,89228.0
2021-10-13 10:00:00,126.51,126.72,125.83,126.38,91680.0,123.1265,123.3309,122.4647,123.0,91680.0
2021-10-13 10:30:00,126.28,126.86,126.13,126.46,97504.0,122.9026,123.4671,122.7566,123.0778,97504.0
2021-10-13 11:00:00,126.42,126.78,126.42,126.58,49838.0,123.0389,123.3893,123.0389,123.1946,49838.0
2021-10-13 11:30:00,126.57,126.83,126.13,126.63,60938.0,123.1849,123.4379,122.7566,123.2433,60938.0
2021-10-13 12:00:00,126.64,126.64,126.2,126.39,75448.0,123.253,123.253,122.8248,123.0097,75448.0
2021-10-13 12:30:00,126.36,126.41,126.11,126.3,26066.0,122.9805,123.0292,122.7372,122.9221,26066.0
2021-10-13 13:00:00,126.25,126.61,126.25,126.58,34638.0,122.8734,123.2238,122.8734,123.1946,34638.0
2021-10-13 13:30:00,126.58,126.78,126.53,126.53,36912.0,123.1946,123.3893,123.1459,123.1459,36912.0
2021-10-13 14:00:00,126.53,126.89,126.27,126.41,49506.0,123.1459,123.4963,122.8929,123.0292,49506.0
2021-10-13 14:30:00,126.45,126.53,126.2,126.38,24420.0,123.0681,123.1459,122.8248,123.0,24420.0
2021-10-13 15:00:00,126.33,126.45,126.08,126.08,46354.0,122.9513,123.0681,122.708,122.708,46354.0
2021-10-13 15:30:00,126.09,126.46,126.09,126.45,94126.0,122.7177,123.0778,122.7177,123.0681,94126.0
2021-10-14 09:30:00,129.25,129.6,128.54,128.93,220450.0,125.7932,126.1338,125.1022,125.4818,220450.0
2021-10-14 10:00:00,128.93,129.45,128.84,129.18,55318.0,125.4818,125.9878,125.3942,125.7251,55318.0
2021-10-14 10:30:00,129.21,129.56,129.04,129.42,54464.0,125.7543,126.0949,125.5888,125.9587,54464.0
2021-10-14 11:00:00,129.41,129.5,129.06,129.45,49760.0,125.9489,126.0365,125.6083,125.9878,49760.0
2021-10-14 11:30:00,129.47,129.99,129.43,129.98,62536.0,126.0073,126.5134,125.9684,126.5037,62536.0
2021-10-14 12:00:00,129.96,130.09,129.88,129.89,67180.0,126.4842,126.6107,126.4063,126.4161,67180.0
2021-10-14 12:30:00,129.93,130.11,129.91,130.04,39988.0,126.455,126.6302,126.4355,126.5621,39988.0
2021-10-14 13:00:00,130.03,130.05,129.69,129.7,50452.0,126.5523,126.5718,126.2214,126.2312,50452.0
2021-10-14 13:30:00,129.73,129.96,129.72,129.86,36548.0,126.2604,126.4842,126.2506,126.3869,36548.0
2021-10-14 14:00:00,129.84,130.14,129.79,130.14,38598.0,126.3674,126.6594,126.3188,126.6594,38598.0
2021-10-14 14:30:00,130.13,130.13,129.91,130.03,27842.0,126.6497,126.6497,126.4355,126.5523,27842.0
2021-10-14 15:00:00,130.03,130.1,129.89,130.01,50450.0,126.5523,126.6205,126.4161,126.5329,50450.0
2021-10-14 15:30:00,130.01,130.28,129.68,130.25,213474.0,126.5329,126.7956,126.2117,126.7665,213474.0
2021-10-15 09:30:00,131.25,131.25,130.5,130.92,88908.0,127.7397,127.7397,127.0098,127.4185,88908.0
2021-10-15 10:00:00,130.89,131.06,130.53,130.54,92916.0,127.3893,127.5548,127.039,127.0487,92916.0
2021-10-15 10:30:00,130.67,131.4,130.67,131.4,39066.0,127.1752,127.8857,127.1752,127.8857,39066.0
2021-10-15 11:00:00,131.38,131.41,130.93,131.01,33220.0,127.8662,127.8954,127.4283,127.5061,33220.0
2021-10-15 11:30:00,131.07,131.16,130.62,130.63,26246.0,127.5645,127.6521,127.1266,127.1363,26246.0
2021-10-15 12:00:00,130.64,130.95,130.64,130.89,33598.0,127.146,127.4477,127.146,127.3893,33598.0
2021-10-15 12:30:00,130.94,131.0,130.81,130.84,29374.0,127.438,127.4964,127.3115,127.3407,29374.0
2021-10-15 13:00:00,130.82,130.91,130.7,130.89,27776.0,127.3212,127.4088,127.2044,127.3893,27776.0
2021-10-15 13:30:00,130.88,131.09,130.88,131.06,30018.0,127.3796,127.584,127.3796,127.5548,30018.0
2021-10-15 14:00:00,131.08,131.27,131.04,131.22,29456.0,127.5743,127.7592,127.5353,127.7105,29456.0
2021-10-15 14:30:00,131.19,131.2,131.04,131.19,38842.0,127.6813,127.691,127.5353,127.6813,38842.0
2021-10-15 15:00:00,131.15,131.19,130.96,131.1,71766.0,127.6424,127.6813,127.4575,127.5937,71766.0
2021-10-15 15:30:00,131.1,131.33,130.97,131.29,132796.0,127.5937,127.8176,127.4672,127.7786,132796.0
2021-10-18 09:30:00,130.31,131.3,129.84,131.05,92062.0,126.8248,127.7884,126.3674,127.5451,92062.0
2021-10-18 10:00:00,131.08,131.25,130.87,131.25,36442.0,127.5743,127.7397,127.3699,127.7397,36442.0
2021-10-18 10:30:00,131.27,131.37,130.99,131.34,25840.0,127.7592,127.8565,127.4867,127.8273,25840.0
2021-10-18 11:00:00,131.37,131.71,131.37,131.6,49430.0,127.8565,128.1874,127.8565,128.0803,49430.0
2021-10-18 11:30:00,131.59,131.92,131.59,131.84,43102.0,128.0706,128.3918,128.0706,128.3139,43102.0
2021-10-18 12:00:00,131.83,131.92,131.75,131.79,23926.0,128.3042,128.3918,128.2263,128.2653,23926.0
2021-10-18 12:30:00,131.83,132.0,131.8,131.93,27240.0,128.3042,128.4696,128.275,128.4015,27240.0
2021-10-18 13:00:00,131.94,131.95,131.76,131.76,17104.0,128.4113,128.421,128.2361,128.2361,17104.0
2021-10-18 13:30:00,131.82,131.89,131.74,131.79,24374.0,128.2945,128.3626,128.2166,128.2653,24374.0
2021-10-18 14:00:00,131.75,131.97,131.75,131.97,25600.0,128.2263,128.4405,128.2263,128.4405,25600.0
2021-10-18 14:30:00,131.96,132.2,131.94,132.14,44710.0,128.4307,128.6643,128.4113,128.6059,44710.0
2021-10-18 15:00:00,132.14,132.19,132.04,132.18,41870.0,128.6059,128.6546,128.5086,128.6448,41870.0
2021-10-18 15:30:00,132.17,132.38,132.02,132.37,91936.0,128.6351,128.8395,128.4891,128.8298,91936.0
2021-10-19 09:30:00,132.53,133.0,132.07,132.68,142462.0,128.9855,129.4429,128.5378,129.1315,142462.0
2021-10-19 10:00:00,132.62,132.97,132.48,132.83,36110.0,129.0731,129.4137,128.9368,129.2774,36110.0
2021-10-19 10:30:00,132.81,132.94,132.51,132.91,35814.0,129.258,129.3845,128.966,129.3553,35814.0
2021-10-19 11:00:00,132.93,133.13,132.89,133.12,39480.0,129.3748,129.5694,129.3358,129.5597,39480.0
2021-10-19 11:30:00,133.15,133.77,133.15,133.69,61120.0,129.5889,130.1923,129.5889,130.1144,61120.0
2021-10-19 12:00:00,133.69,133.72,133.54,133.6,36918.0,130.1144,130.1436,129.9685,130.0269,36918.0
2021-10-19 12:30:00,133.63,133.73,133.58,133.73,13618.0,130.0561,130.1534,130.0074,130.1534,13618.0
2021-10-19 13:00:00,133.76,133.77,133.67,133.69,11072.0,130.1826,130.1923,130.095,130.1144,11072.0
2021-10-19 13:30:00,133.71,133.76,133.63,133.69,30978.0,130.1339,130.1826,130.0561,130.1144,30978.0
2021-10-19 14:00:00,133.69,133.79,133.44,133.46,53512.0,130.1144,130.2118,129.8711,129.8906,53512.0
2021-10-19 14:30:00,133.45,133.53,133.29,133.47,60412.0,129.8809,129.9587,129.7251,129.9003,60412.0
2021-10-19 15:00:00,133.47,133.79,133.47,133.74,39544.0,129.9003,130.2118,129.9003,130.1631,39544.0
2021-10-19 15:30:00,133.73,133.83,133.5,133.83,134156.0,130.1534,130.2507,129.9295,130.2507,134156.0
2021-10-20 09:30:00,133.69,133.76,133.29,133.45,82986.0,130.1144,130.1826,129.7251,129.8809,82986.0
2021-10-20 10:00:00,133.44,133.82,133.06,133.77,68470.0,129.8711,130.241,129.5013,130.1923,68470.0
2021-10-20 10:30:00,133.82,133.95,133.44,133.44,47306.0,130.241,130.3675,129.8711,129.8711,47306.0
2021-10-20 11:00:00,133.44,133.69,133.28,133.67,67216.0,129.8711,130.1144,129.7154,130.095,67216.0
2021-10-20 11:30:00,133.66,133.78,133.5,133.78,47234.0,130.0853,130.202,129.9295,130.202,47234.0
2021-10-20 12:00:00,133.78,133.79,133.47,133.47,29400.0,130.202,130.2118,129.9003,129.9003,29400.0
2021-10-20 12:30:00,133.49,133.59,133.45,133.48,20582.0,129.9198,130.0171,129.8809,129.9101,20582.0
2021-10-20 13:00:00,133.46,133.5,132.78,133.02,61712.0,129.8906,129.9295,129.2288,129.4624,61712.0
2021-10-20 13:30:00,133.07,133.11,132.93,133.1,27232.0,129.511,129.55,129.3748,129.5402,27232.0
2021-10-20 14:00:00,133.12,133.34,133.1,133.19,47084.0,129.5597,129.7738,129.5402,129.6278,47084.0
2021-10-20 14:30:00,133.19,133.22,133.05,133.13,62630.0,129.6278,129.657,129.4916,129.5694,62630.0
2021-10-20 15:00:00,133.15,133.24,133.09,133.11,73508.0,129.5889,129.6765,129.5305,129.55,73508.0
2021-10-20 15:30:00,133.1,133.24,132.98,133.14,201728.0,129.5402,129.6765,129.4234,129.5792,201728.0
2021-10-21 09:30:00,132.29,133.2,132.29,133.1,44324.0,128.7519,129.6376,128.7519,129.5402,44324.0
2021-10-21 10:00:00,133.16,133.6,133.1,133.59,38472.0,129.5986,130.0269,129.5402,130.0171,38472.0
2021-10-21 10:30:00,133.62,133.77,133.54,133.64,35304.0,130.0463,130.1923,129.9685,130.0658,35304.0
2021-10-21 11:00:00,133.65,133.78,133.39,133.39,49888.0,130.0755,130.202,129.8225,129.8225,49888.0
2021-10-21 11:30:00,133.41,133.69,133.29,133.64,50162.0,129.8419,130.1144,129.7251,130.0658,50162.0
2021-10-21 12:00:00,133.71,133.84,133.7,133.83,18800.0,130.1339,130.2604,130.1242,130.2507,18800.0
2021-10-21 12:30:00,133.82,133.84,133.62,133.8,23476.0,130.241,130.2604,130.0463,130.2215,23476.0
2021-10-21 13:00:00,133.79,133.87,133.71,133.81,57348.0,130.2118,130.2896,130.1339,130.2312,57348.0
2021-10-21 13:30:00,133.82,133.92,133.73,133.73,31740.0,130.241,130.3383,130.1534,130.1534,31740.0
2021-10-21 14:00:00,133.71,133.94,133.71,133.93,21376.0,130.1339,130.3578,130.1339,130.348,21376.0
2021-10-21 14:30:00,133.95,134.01,133.85,134.01,26000.0,130.3675,130.4259,130.2702,130.4259,26000.0
2021-10-21 15:00:00,134.01,134.38,134.0,134.33,53172.0,130.4259,130.786,130.4162,130.7373,53172.0
2021-10-21 15:30:00,134.34,134.83,134.26,134.82,209134.0,130.7471,131.224,130.6692,131.2142,209134.0
2021-10-22 09:30:00,134.51,135.78,134.34,135.52,144872.0,130.9125,132.1486,130.7471,131.8955,144872.0
2021-10-22 10:00:00,135.52,135.67,135.35,135.62,49318.0,131.8955,132.0415,131.7301,131.9928,49318.0
2021-10-22 10:30:00,135.61,135.61,134.89,134.95,74340.0,131.9831,131.9831,131.2824,131.3407,74340.0
2021-10-22 11:00:00,134.95,135.07,133.77,134.12,78628.0,131.3407,131.4575,130.1923,130.5329,78628.0
2021-10-22 11:30:00,134.02,134.17,133.35,133.88,67804.0,130.4356,130.5816,129.7835,130.2994,67804.0
2021-10-22 12:00:00,133.85,134.08,133.7,133.87,41776.0,130.2702,130.494,130.1242,130.2896,41776.0
2021-10-22 12:30:00,134.0,134.22,133.74,133.94,55116.0,130.4162,130.6303,130.1631,130.3578,55116.0
2021-10-22 13:00:00,133.94,134.07,133.88,133.96,26366.0,130.3578,130.4843,130.2994,130.3772,26366.0
2021-10-22 13:30:00,133.96,134.01,133.53,133.54,39404.0,130.3772,130.4259,129.9587,129.9685,39404.0
2021-10-22 14:00:00,133.56,134.1,133.56,134.1,29730.0,129.9879,130.5135,129.9879,130.5135,29730.0
2021-10-22 14:30:00,134.1,134.3,133.99,134.02,49532.0,130.5135,130.7081,130.4064,130.4356,49532.0
2021-10-22 15:00:00,133.99,134.04,133.64,133.67,55342.0,130.4064,130.4551,130.0658,130.095,55342.0
2021-10-22 15:30:00,133.72,133.95,133.58,133.58,175082.0,130.1436,130.3675,130.0074,130.0074,175082.0
2021-10-25 09:30:00,134.18,134.94,133.69,134.09,74428.0,130.5913,131.331,130.1144,130.5038,74428.0
2021-10-25 10:00:00,134.04,134.35,133.79,134.28,46744.0,130.4551,130.7568,130.2118,130.6887,46744.0
2021-10-25 10:30:00,134.27,134.39,134.15,134.17,34632.0,130.6789,130.7957,130.5621,130.5816,34632.0
2021-10-25 11:00:00,134.1,134.63,134.04,134.63,34100.0,130.5135,131.0293,130.4551,131.0293,34100.0
2021-10-25 11:30:00,134.63,134.64,134.48,134.48,47912.0,131.0293,131.039,130.8833,130.8833,47912.0
2021-10-25 12:00:00,134.44,134.78,134.44,134.75,31456.0,130.8444,131.1753,130.8444,131.1461,31456.0
2021-10-25 12:30:00,134.72,134.92,134.68,134.85,30050.0,131.1169,131.3116,131.078,131.2434,30050.0
2021-10-25 13:00:00,134.85,135.04,134.85,135.0,34628.0,131.2434,131.4283,131.2434,131.3894,34628.0
2021-10-25 13:30:00,135.01,135.02,134.86,134.9,36540.0,131.3991,131.4089,131.2532,131.2921,36540.0
2021-10-25 14:00:00,134.85,134.95,134.79,134.91,51564.0,131.2434,131.3407,131.185,131.3018,51564.0
2021-10-25 14:30:00,134.92,134.95,134.67,134.77,43520.0,131.3116,131.3407,131.0682,131.1656,43520.0
2021-10-25 15:00:00,134.76,134.77,134.46,134.53,34636.0,131.1558,131.1656,130.8639,130.932,34636.0
2021-10-25 15:30:00,134.52,134.54,134.0,134.23,72168.0,130.9223,130.9417,130.4162,130.64,72168.0
2021-10-26 09:30:00,135.75,136.13,135.45,135.52,89794.0,132.1194,132.4892,131.8274,131.8955,89794.0
2021-10-26 10:00:00,135.5,136.33,135.45,136.04,60350.0,131.876,132.6838,131.8274,132.4016,60350.0
2021-10-26 10:30:00,136.07,136.35,136.0,136.04,43018.0,132.4308,132.7033,132.3627,132.4016,43018.0
2021-10-26 11:00:00,135.9,135.99,135.65,135.9,49932.0,132.2653,132.3529,132.022,132.2653,49932.0
2021-10-26 11:30:00,135.95,135.95,135.38,135.39,50548.0,132.314,132.314,131.7592,131.769,50548.0
2021-10-26 12:00:00,135.45,135.49,134.93,135.21,39960.0,131.8274,131.8663,131.3213,131.5938,39960.0
2021-10-26 12:30:00,135.2,135.54,134.54,134.84,49466.0,131.5841,131.915,130.9417,131.2337,49466.0
2021-10-26 13:00:00,134.83,135.17,134.78,135.12,22316.0,131.224,131.5549,131.1753,131.5062,22316.0
2021-10-26 13:30:00,135.06,135.5,135.06,135.33,39362.0,131.4478,131.876,131.4478,131.7106,39362.0
2021-10-26 14:00:00,135.33,135.49,135.25,135.27,27216.0,131.7106,131.8663,131.6327,131.6522,27216.0
2021-10-26 14:30:00,135.33,135.49,135.2,135.35,22334.0,131.7106,131.8663,131.5841,131.7301,22334.0
2021-10-26 15:00:00,135.4,135.54,135.14,135.17,20746.0,131.7787,131.915,131.5257,131.5549,20746.0
2021-10-26 15:30:00,135.15,135.4,134.97,134.99,82750.0,131.5354,131.7787,131.3602,131.3797,82750.0
2021-10-27 09:30:00,134.21,135.44,133.65,134.88,100376.0,130.6205,131.8176,130.0755,131.2726,100376.0
2021-10-27 10:00:00,134.88,134.9,134.02,134.83,47004.0,131.2726,131.2921,130.4356,131.224,47004.0
2021-10-27 10:30:00,134.85,134.89,134.1,134.31,38882.0,131.2434,131.2824,130.5135,130.7179,38882.0
2021-10-27 11:00:00,134.29,134.96,134.29,134.92,45948.0,130.6984,131.3505,130.6984,131.3116,45948.0
2021-10-27 11:30:00,134.89,135.08,134.73,135.08,38890.0,131.2824,131.4673,131.1266,131.4673,38890.0
2021-10-27 12:00:00,135.13,135.34,134.88,134.95,39818.0,131.5159,131.7203,131.2726,131.3407,39818.0
2021-10-27 12:30:00,134.94,135.02,134.8,135.0,42092.0,131.331,131.4089,131.1948,131.3894,42092.0
2021-10-27 13:00:00,135.02,135.22,135.01,135.2,36702.0,131.4089,131.6035,131.3991,131.5841,36702.0
2021-10-27 13:30:00,135.21,135.37,135.16,135.35,36810.0,131.5938,131.7495,131.5451,131.7301,36810.0
2021-10-27 14:00:00,135.35,135.48,135.28,135.28,22930.0,131.7301,131.8566,131.6619,131.6619,22930.0
2021-10-27 14:30:00,135.31,135.37,135.19,135.25,25280.0,131.6911,131.7495,131.5743,131.6327,25280.0
2021-10-27 15:00:00,135.2,135.25,134.37,134.71,88190.0,131.5841,131.6327,130.7763,131.1072,88190.0
2021-10-27 15:30:00,134.69,134.69,133.79,133.85,98246.0,131.0877,131.0877,130.2118,130.2702,98246.0
2021-10-28 09:30:00,135.34,136.31,135.02,135.98,223282.0,131.7203,132.6644,131.4089,132.3432,223282.0
2021-10-28 10:00:00,136.02,136.4,135.91,136.24,131654.0,132.3821,132.752,132.2751,132.5962,131654.0
2021-10-28 10:30:00,136.23,136.32,135.98,135.98,56178.0,132.5865,132.6741,132.3432,132.3432,56178.0
2021-10-28 11:00:00,135.99,136.28,135.92,136.21,56724.0,132.3529,132.6352,132.2848,132.5671,56724.0
2021-10-28 11:30:00,136.23,136.23,135.83,135.97,42560.0,132.5865,132.5865,132.1972,132.3335,42560.0
2021-10-28 12:00:00,136.0,136.12,135.93,136.08,38496.0,132.3627,132.4795,132.2945,132.4405,38496.0
2021-10-28 12:30:00,136.04,136.19,135.57,135.64,26278.0,132.4016,132.5476,131.9442,132.0123,26278.0
2021-10-28 13:00:00,135.69,135.86,135.6,135.82,32156.0,132.061,132.2264,131.9734,132.1875,32156.0
2021-10-28 13:30:00,135.85,136.01,135.85,135.87,23830.0,132.2167,132.3724,132.2167,132.2361,23830.0
2021-10-28 14:00:00,135.85,136.07,135.85,135.96,49650.0,132.2167,132.4308,132.2167,132.3237,49650.0
2021-10-28 14:30:00,135.96,136.06,135.91,135.98,71202.0,132.3237,132.4211,132.2751,132.3432,71202.0
2021-10-28 15:00:00,135.98,136.12,135.79,136.0,42136.0,132.3432,132.4795,132.1583,132.3627,42136.0
2021-10-28 15:30:00,136.0,136.47,135.95,136.43,123132.0,132.3627,132.8201,132.314,132.7812,123132.0
2021-10-29 09:30:00,135.35,136.45,135.23,136.12,99816.0,131.7301,132.8006,131.6133,132.4795,99816.0
2021-10-29 10:00:00,136.13,136.4,135.95,136.06,61056.0,132.4892,132.752,132.314,132.4211,61056.0
2021-10-29 10:30:00,136.07,136.57,136.03,136.26,59316.0,132.4308,132.9174,132.3919,132.6157,59316.0
2021-10-29 11:00:00,136.28,136.53,136.18,136.27,19178.0,132.6352,132.8785,132.5379,132.6254,19178.0
2021-10-29 11:30:00,136.27,136.4,136.03,136.37,37066.0,132.6254,132.752,132.3919,132.7228,37066.0
2021-10-29 12:00:00,136.31,136.76,136.26,136.76,22200.0,132.6644,133.1023,132.6157,133.1023,22200.0
2021-10-29 12:30:00,136.74,136.84,136.66,136.68,45566.0,133.0829,133.1802,133.005,133.0245,45566.0
2021-10-29 13:00:00,136.65,136.71,136.54,136.64,18026.0,132.9953,133.0537,132.8882,132.9856,18026.0
2021-10-29 13:30:00,136.66,136.73,136.58,136.7,25302.0,133.005,133.0731,132.9272,133.0439,25302.0
2021-10-29 14:00:00,136.71,136.83,136.44,136.46,53462.0,133.0537,133.1705,132.7909,132.8104,53462.0
2021-10-29 14:30:00,136.48,136.65,136.35,136.65,37310.0,132.8298,132.9953,132.7033,132.9953,37310.0
2021-10-29 15:00:00,136.63,136.67,136.38,136.55,46484.0,132.9758,133.0147,132.7325,132.898,46484.0
2021-10-29 15:30:00,136.56,136.86,136.54,136.83,102688.0,132.9077,133.1997,132.8882,133.1705,102688.0
2021-11-01 09:30:00,136.95,137.52,136.44,137.01,94902.0,133.2873,133.842,132.7909,133.3457,94902.0
2021-11-01 10:00:00,136.97,137.58,136.68,137.56,65468.0,133.3067,133.9004,133.0245,133.8809,65468.0
2021-11-01 10:30:00,137.56,137.68,137.09,137.26,41270.0,133.8809,133.9977,133.4235,133.589,41270.0
2021-11-01 11:00:00,137.29,137.77,137.25,137.74,40630.0,133.6182,134.0853,133.5792,134.0561,40630.0
2021-11-01 11:30:00,137.79,137.99,137.7,137.94,54532.0,134.1048,134.2994,134.0172,134.2508,54532.0
2021-11-01 12:00:00,137.94,137.98,137.78,137.78,43152.0,134.2508,134.2897,134.0951,134.0951,43152.0
2021-11-01 12:30:00,137.8,138.0,137.79,138.0,21048.0,134.1145,134.3092,134.1048,134.3092,21048.0
2021-11-01 13:00:00,138.02,138.07,137.69,137.77,35506.0,134.3286,134.3773,134.0075,134.0853,35506.0
2021-11-01 13:30:00,137.74,137.96,137.67,137.79,33804.0,134.0561,134.2702,133.988,134.1048,33804.0
2021-11-01 14:00:00,137.79,137.83,137.52,137.68,25902.0,134.1048,134.1437,133.842,133.9977,25902.0
2021-11-01 14:30:00,137.66,137.72,137.49,137.58,23906.0,133.9783,134.0367,133.8128,133.9004,23906.0
2021-11-01 15:00:00,137.58,137.89,137.54,137.85,27256.0,133.9004,134.2021,133.8615,134.1632,27256.0
2021-11-01 15:30:00,137.88,138.46,137.87,138.43,139314.0,134.1924,134.7569,134.1827,134.7277,139314.0
2021-11-02 09:30:00,138.6,139.89,138.59,139.73,75278.0,134.8931,136.1486,134.8834,135.9929,75278.0
2021-11-02 10:00:00,139.77,139.77,138.73,138.99,91636.0,136.0318,136.0318,135.0197,135.2727,91636.0
2021-11-02 10:30:00,139.0,139.35,138.93,139.29,57372.0,135.2824,135.6231,135.2143,135.5647,57372.0
2021-11-02 11:00:00,139.32,139.6,139.3,139.6,25412.0,135.5939,135.8664,135.5744,135.8664,25412.0
2021-11-02 11:30:00,139.6,139.95,139.51,139.62,36582.0,135.8664,136.207,135.7788,135.8859,36582.0
2021-11-02 12:00:00,139.66,139.85,139.47,139.83,32068.0,135.9248,136.1097,135.7399,136.0902,32068.0
2021-11-02 12:30:00,139.84,139.95,139.79,139.84,33734.0,136.1,136.207,136.0513,136.1,33734.0
2021-11-02 13:00:00,139.83,139.83,139.51,139.53,28864.0,136.0902,136.0902,135.7788,135.7983,28864.0
2021-11-02 13:30:00,139.54,139.62,139.45,139.6,28970.0,135.808,135.8859,135.7204,135.8664,28970.0
2021-11-02 14:00:00,139.6,139.6,139.14,139.28,47046.0,135.8664,135.8664,135.4187,135.5549,47046.0
2021-11-02 14:30:00,139.26,139.65,139.19,139.65,29182.0,135.5355,135.915,135.4674,135.915,29182.0
2021-11-02 15:00:00,139.64,139.73,139.58,139.72,40236.0,135.9053,135.9929,135.8469,135.9832,40236.0
2021-11-02 15:30:00,139.73,140.0,139.64,139.93,168078.0,135.9929,136.2557,135.9053,136.1876,168078.0
2021-11-03 09:30:00,140.17,140.17,139.54,139.81,71110.0,136.4211,136.4211,135.808,136.0708,71110.0
2021-11-03 10:00:00,139.79,139.98,139.63,139.74,42936.0,136.0513,136.2362,135.8956,136.0026,42936.0
2021-11-03 10:30:00,139.76,140.1,139.59,140.03,37224.0,136.0221,136.353,135.8567,136.2849,37224.0
2021-11-03 11:00:00,140.08,140.16,139.75,140.09,37012.0,136.3335,136.4114,136.0124,136.3433,37012.0
2021-11-03 11:30:00,140.12,140.38,139.95,140.27,42310.0,136.3725,136.6255,136.207,136.5185,42310.0
2021-11-03 12:00:00,140.25,140.26,140.04,140.19,49566.0,136.499,136.5087,136.2946,136.4406,49566.0
2021-11-03 12:30:00,140.13,140.25,140.04,140.25,23762.0,136.3822,136.499,136.2946,136.499,23762.0
2021-11-03 13:00:00,140.25,140.38,140.21,140.35,23420.0,136.499,136.6255,136.4601,136.5963,23420.0
2021-11-03 13:30:00,140.4,140.41,140.16,140.23,20186.0,136.645,136.6547,136.4114,136.4795,20186.0
2021-11-03 14:00:00,140.19,140.95,140.09,140.63,72016.0,136.4406,137.1803,136.3433,136.8688,72016.0
2021-11-03 14:30:00,140.66,141.34,140.44,141.18,61762.0,136.898,137.5598,136.6839,137.4041,61762.0
2021-11-03 15:00:00,141.2,141.34,141.09,141.2,61686.0,137.4236,137.5598,137.3165,137.4236,61686.0
2021-11-03 15:30:00,141.2,141.38,141.07,141.27,140884.0,137.4236,137.5988,137.2971,137.4917,140884.0
2021-11-04 09:30:00,142.64,143.41,142.19,143.39,101064.0,138.8251,139.5745,138.3871,139.555,101064.0
2021-11-04 10:00:00,143.41,144.3,143.41,144.29,107080.0,139.5745,140.4407,139.5745,140.431,107080.0
2021-11-04 10:30:00,144.28,144.68,144.23,144.6,127376.0,140.4212,140.8105,140.3726,140.7327,127376.0
2021-11-04 11:00:00,144.63,144.99,143.95,143.98,202088.0,140.7619,141.1122,140.1,140.1292,202088.0
2021-11-04 11:30:00,144.0,145.01,143.97,144.95,95464.0,140.1487,141.1317,140.1195,141.0733,95464.0
2021-11-04 12:00:00,144.95,145.74,144.94,145.37,79264.0,141.0733,141.8422,141.0636,141.4821,79264.0
2021-11-04 12:30:00,145.31,145.7,145.02,145.67,126610.0,141.4237,141.8032,141.1414,141.774,126610.0
2021-11-04 13:00:00,145.68,146.1,145.56,146.07,117692.0,141.7838,142.1925,141.667,142.1633,117692.0
2021-11-04 13:30:00,146.1,146.81,146.07,146.73,106900.0,142.1925,142.8836,142.1633,142.8057,106900.0
2021-11-04 14:00:00,146.73,147.43,146.49,147.42,106880.0,142.8057,143.487,142.5721,143.4772,106880.0
2021-11-04 14:30:00,147.49,148.03,146.82,146.82,123942.0,143.5454,144.0709,142.8933,142.8933,123942.0
2021-11-04 15:00:00,146.84,147.26,146.47,146.82,177418.0,142.9128,143.3215,142.5526,142.8933,177418.0
2021-11-04 15:30:00,146.82,147.22,146.25,147.22,266994.0,142.8933,143.2826,142.3385,143.2826,266994.0
2021-11-05 09:30:00,148.29,149.81,147.59,148.24,155086.0,144.324,145.8033,143.6427,144.2753,155086.0
2021-11-05 10:00:00,148.24,149.02,147.91,148.79,90812.0,144.2753,145.0344,143.9541,144.8106,90812.0
2021-11-05 10:30:00,148.8,149.3,148.65,149.26,86242.0,144.8203,145.307,144.6743,145.268,86242.0
2021-11-05 11:00:00,149.23,149.74,149.16,149.54,83682.0,145.2388,145.7352,145.1707,145.5405,83682.0
2021-11-05 11:30:00,149.5,149.87,149.5,149.79,55646.0,145.5016,145.8617,145.5016,145.7839,55646.0
2021-11-05 12:00:00,149.76,149.86,148.86,148.9,113552.0,145.7547,145.852,144.8787,144.9177,113552.0
2021-11-05 12:30:00,148.96,148.96,148.1,148.41,64286.0,144.9761,144.9761,144.1391,144.4408,64286.0
2021-11-05 13:00:00,148.29,148.44,147.0,147.0,83470.0,144.324,144.47,143.0685,143.0685,83470.0
2021-11-05 13:30:00,147.17,148.17,147.17,148.16,67068.0,143.2339,144.2072,143.2339,144.1974,67068.0
2021-11-05 14:00:00,148.14,148.46,147.81,148.14,58180.0,144.178,144.4894,143.8568,144.178,58180.0
2021-11-05 14:30:00,148.17,148.67,148.15,148.54,54184.0,144.2072,144.6938,144.1877,144.5673,54184.0
2021-11-05 15:00:00,148.54,148.64,148.06,148.37,50478.0,144.5673,144.6646,144.1001,144.4018,50478.0
2021-11-05 15:30:00,148.37,148.58,147.84,148.25,163630.0,144.4018,144.6062,143.886,144.285,163630.0
2021-11-08 09:30:00,149.33,150.1,148.6,148.94,155478.0,145.3362,146.0856,144.6257,144.9566,155478.0
2021-11-08 10:00:00,148.98,149.58,148.6,149.38,59014.0,144.9955,145.5795,144.6257,145.3848,59014.0
2021-11-08 10:30:00,149.4,149.7,148.97,149.6,77188.0,145.4043,145.6963,144.9858,145.5989,77188.0
2021-11-08 11:00:00,149.62,150.48,149.37,150.32,110416.0,145.6184,146.4554,145.3751,146.2997,110416.0
2021-11-08 11:30:00,150.33,151.14,150.26,150.68,118582.0,146.3094,147.0977,146.2413,146.65,118582.0
2021-11-08 12:00:00,150.69,150.89,150.43,150.69,48266.0,146.6598,146.8544,146.4067,146.6598,48266.0
2021-11-08 12:30:00,150.77,151.12,150.6,151.0,58252.0,146.7376,147.0783,146.5722,146.9615,58252.0
2021-11-08 13:00:00,150.99,151.78,150.99,151.62,71752.0,146.9518,147.7206,146.9518,147.5649,71752.0
2021-11-08 13:30:00,151.63,151.78,151.34,151.59,62926.0,147.5746,147.7206,147.2924,147.5357,62926.0
2021-11-08 14:00:00,151.62,151.92,151.18,151.18,31542.0,147.5649,147.8569,147.1367,147.1367,31542.0
2021-11-08 14:30:00,151.2,151.64,151.2,151.57,35458.0,147.1561,147.5844,147.1561,147.5162,35458.0
2021-11-08 15:00:00,151.58,151.58,151.1,151.13,73096.0,147.526,147.526,147.0588,147.088,73096.0
2021-11-08 15:30:00,151.17,151.18,150.52,150.94,212362.0,147.1269,147.1367,146.4943,146.9031,212362.0
2021-11-09 09:30:00,152.62,152.95,149.98,150.04,294728.0,148.5382,148.8593,145.9688,146.0272,294728.0
2021-11-09 10:00:00,150.07,151.43,150.04,150.93,161378.0,146.0564,147.38,146.0272,146.8934,161378.0
2021-11-09 10:30:00,150.92,151.5,150.78,151.12,89796.0,146.8836,147.4481,146.7474,147.0783,89796.0
2021-11-09 11:00:00,151.11,151.51,150.6,151.38,78012.0,147.0685,147.4579,146.5722,147.3313,78012.0
2021-11-09 11:30:00,151.43,151.84,151.31,151.33,75350.0,147.38,147.779,147.2632,147.2827,75350.0
2021-11-09 12:00:00,151.35,151.35,150.57,150.66,100400.0,147.3021,147.3021,146.543,146.6306,100400.0
2021-11-09 12:30:00,150.66,150.96,150.31,150.65,76340.0,146.6306,146.9226,146.2899,146.6209,76340.0
2021-11-09 13:00:00,150.62,150.89,150.0,150.09,49066.0,146.5917,146.8544,145.9882,146.0758,49066.0
2021-11-09 13:30:00,150.09,150.39,149.65,149.96,74786.0,146.0758,146.3678,145.6476,145.9493,74786.0
2021-11-09 14:00:00,149.93,150.95,149.87,150.6,118340.0,145.9201,146.9128,145.8617,146.5722,118340.0
2021-11-09 14:30:00,150.7,150.78,150.38,150.74,55906.0,146.6695,146.7474,146.3581,146.7084,55906.0
2021-11-09 15:00:00,150.73,151.07,150.45,150.82,113062.0,146.6987,147.0296,146.4262,146.7863,113062.0
2021-11-09 15:30:00,150.83,151.29,150.78,151.17,249796.0,146.796,147.2437,146.7474,147.1269,249796.0
2021-11-10 09:30:00,148.05,149.93,147.5,149.88,196372.0,144.0904,145.9201,143.5551,145.8714,196372.0
2021-11-10 10:00:00,149.81,150.13,149.28,149.43,99086.0,145.8033,146.1148,145.2875,145.4335,99086.0
2021-11-10 10:30:00,149.38,149.68,148.83,148.84,52972.0,145.3848,145.6768,144.8495,144.8593,52972.0
2021-11-10 11:00:00,148.81,149.13,148.4,148.41,70818.0,144.8301,145.1415,144.431,144.4408,70818.0
2021-11-10 11:30:00,148.42,148.84,148.13,148.73,108370.0,144.4505,144.8593,144.1682,144.7522,108370.0
2021-11-10 12:00:00,148.71,148.75,148.19,148.32,62452.0,144.7327,144.7717,144.2266,144.3532,62452.0
2021-11-10 12:30:00,148.3,148.32,147.77,148.15,67386.0,144.3337,144.3532,143.8179,144.1877,67386.0
2021-11-10 13:00:00,148.22,148.22,147.14,147.44,104600.0,144.2558,144.2558,143.2047,143.4967,104600.0
2021-11-10 13:30:00,147.39,147.59,146.76,146.92,122058.0,143.448,143.6427,142.8349,142.9906,122058.0
2021-11-10 14:00:00,146.91,147.16,146.14,146.14,116046.0,142.9809,143.2242,142.2315,142.2315,116046.0
2021-11-10 14:30:00,146.13,146.44,145.81,146.01,108798.0,142.2217,142.5234,141.9103,142.1049,108798.0
2021-11-10 15:00:00,146.04,146.77,145.95,146.63,142976.0,142.1341,142.8446,142.0466,142.7084,142976.0
2021-11-10 15:30:00,146.63,146.97,146.21,146.35,217096.0,142.7084,143.0393,142.2996,142.4359,217096.0
2021-11-11 09:30:00,148.72,148.92,147.73,148.67,147666.0,144.7425,144.9371,143.7789,144.6938,147666.0
2021-11-11 10:00:00,148.72,148.77,148.2,148.21,55820.0,144.7425,144.7911,144.2364,144.2461,55820.0
2021-11-11 10:30:00,148.21,149.22,148.04,148.91,74510.0,144.2461,145.2291,144.0807,144.9274,74510.0
2021-11-11 11:00:00,149.04,149.1,148.73,148.93,21646.0,145.0539,145.1123,144.7522,144.9469,21646.0
2021-11-11 11:30:00,148.93,149.15,148.5,148.77,39994.0,144.9469,145.161,144.5284,144.7911,39994.0
2021-11-11 12:00:00,148.75,148.78,148.35,148.41,32184.0,144.7717,144.8009,144.3824,144.4408,32184.0
2021-11-11 12:30:00,148.42,148.83,148.42,148.83,33792.0,144.4505,144.8495,144.4505,144.8495,33792.0
2021-11-11 13:00:00,148.84,148.94,148.64,148.88,28612.0,144.8593,144.9566,144.6646,144.8982,28612.0
2021-11-11 13:30:00,148.92,149.17,148.74,149.14,53514.0,144.9371,145.1804,144.7619,145.1512,53514.0
2021-11-11 14:00:00,149.1,149.33,149.1,149.33,70766.0,145.1123,145.3362,145.1123,145.3362,70766.0
2021-11-11 14:30:00,149.33,149.45,148.92,148.93,41602.0,145.3362,145.4529,144.9371,144.9469,41602.0
2021-11-11 15:00:00,148.92,148.98,148.49,148.78,56794.0,144.9371,144.9955,144.5186,144.8009,56794.0
2021-11-11 15:30:00,148.82,149.2,148.67,149.07,131546.0,144.8398,145.2096,144.6938,145.0831,131546.0
2021-11-12 09:30:00,149.38,149.38,148.74,148.83,110798.0,145.3848,145.3848,144.7619,144.8495,110798.0
2021-11-12 10:00:00,148.9,149.29,148.62,149.03,113168.0,144.9177,145.2972,144.6451,145.0442,113168.0
2021-11-12 10:30:00,149.11,149.86,149.04,149.86,57602.0,145.122,145.852,145.0539,145.852,57602.0
2021-11-12 11:00:00,149.88,150.77,149.81,150.66,136666.0,145.8714,146.7376,145.8033,146.6306,136666.0
2021-11-12 11:30:00,150.66,151.15,150.54,151.04,74638.0,146.6306,147.1075,146.5138,147.0004,74638.0
2021-11-12 12:00:00,150.99,151.04,150.46,150.46,38092.0,146.9518,147.0004,146.4359,146.4359,38092.0
2021-11-12 12:30:00,150.45,150.6,150.35,150.53,45488.0,146.4262,146.5722,146.3289,146.5041,45488.0
2021-11-12 13:00:00,150.54,150.78,150.43,150.73,49406.0,146.5138,146.7474,146.4067,146.6987,49406.0
2021-11-12 13:30:00,150.73,150.9,150.56,150.59,26384.0,146.6987,146.8642,146.5333,146.5625,26384.0
2021-11-12 14:00:00,150.58,150.64,150.4,150.64,27400.0,146.5527,146.6111,146.3775,146.6111,27400.0
2021-11-12 14:30:00,150.66,150.83,150.59,150.73,26528.0,146.6306,146.796,146.5625,146.6987,26528.0
2021-11-12 15:00:00,150.72,150.84,150.65,150.81,38296.0,146.689,146.8058,146.6209,146.7766,38296.0
2021-11-12 15:30:00,150.82,150.93,150.46,150.57,154452.0,146.7863,146.8934,146.4359,146.543,154452.0
2021-11-15 09:30:00,151.52,151.52,150.46,150.94,158036.0,147.4676,147.4676,146.4359,146.9031,158036.0
2021-11-15 10:00:00,151.06,151.08,150.43,150.43,41330.0,147.0199,147.0394,146.4067,146.4067,41330.0
2021-11-15 10:30:00,150.44,150.61,150.22,150.45,40332.0,146.4165,146.5819,146.2024,146.4262,40332.0
2021-11-15 11:00:00,150.45,150.57,150.29,150.41,32000.0,146.4262,146.543,146.2705,146.3873,32000.0
2021-11-15 11:30:00,150.46,150.62,149.36,149.76,121100.0,146.4359,146.5917,145.3654,145.7547,121100.0
2021-11-15 12:00:00,149.72,149.87,148.84,149.21,75524.0,145.7157,145.8617,144.8593,145.2194,75524.0
2021-11-15 12:30:00,149.22,149.82,149.19,149.57,47600.0,145.2291,145.8131,145.1999,145.5697,47600.0
2021-11-15 13:00:00,149.53,149.85,149.5,149.74,34170.0,145.5308,145.8422,145.5016,145.7352,34170.0
2021-11-15 13:30:00,149.74,149.77,149.46,149.47,22840.0,145.7352,145.7644,145.4627,145.4724,22840.0
2021-11-15 14:00:00,149.51,149.77,149.39,149.71,24166.0,145.5113,145.7644,145.3946,145.706,24166.0
2021-11-15 14:30:00,149.71,150.28,149.66,150.22,36050.0,145.706,146.2607,145.6573,146.2024,36050.0
2021-11-15 15:00:00,150.19,150.43,150.14,150.38,76808.0,146.1732,146.4067,146.1245,146.3581,76808.0
2021-11-15 15:30:00,150.42,150.44,150.08,150.3,86620.0,146.397,146.4165,146.0661,146.2802,86620.0
2021-11-16 09:30:00,149.68,150.87,149.5,150.23,144944.0,145.6768,146.835,145.5016,146.2121,144944.0
2021-11-16 10:00:00,150.27,150.6,149.95,149.95,77828.0,146.251,146.5722,145.9396,145.9396,77828.0
2021-11-16 10:30:00,149.97,150.71,149.96,150.64,44876.0,145.959,146.6792,145.9493,146.6111,44876.0
2021-11-16 11:00:00,150.69,151.28,150.69,151.12,68970.0,146.6598,147.234,146.6598,147.0783,68970.0
2021-11-16 11:30:00,151.08,151.68,151.06,151.62,23032.0,147.0394,147.6233,147.0199,147.5649,23032.0
2021-11-16 12:00:00,151.54,151.54,151.11,151.27,24796.0,147.487,147.487,147.0685,147.2243,24796.0
2021-11-16 12:30:00,151.15,151.5,151.11,151.27,37536.0,147.1075,147.4481,147.0685,147.2243,37536.0
2021-11-16 13:00:00,151.31,151.44,151.27,151.33,24998.0,147.2632,147.3897,147.2243,147.2827,24998.0
2021-11-16 13:30:00,151.29,151.79,151.29,151.79,44640.0,147.2437,147.7304,147.2437,147.7304,44640.0
2021-11-16 14:00:00,151.79,152.25,151.77,152.24,28500.0,147.7304,148.1781,147.7109,148.1683,28500.0
2021-11-16 14:30:00,152.24,152.26,151.99,152.19,27604.0,148.1683,148.1878,147.925,148.1197,27604.0
2021-11-16 15:00:00,152.16,152.23,151.98,152.17,55962.0,148.0905,148.1586,147.9153,148.1002,55962.0
2021-11-16 15:30:00,152.15,152.51,152.14,152.28,126140.0,148.0807,148.4311,148.071,148.2073,126140.0
2021-11-17 09:30:00,152.23,152.35,151.04,151.58,216020.0,148.1586,148.2754,147.0004,147.526,216020.0
2021-11-17 10:00:00,151.57,152.01,151.5,151.89,88254.0,147.5162,147.9445,147.4481,147.8277,88254.0
2021-11-17 10:30:00,151.93,152.46,151.88,151.88,45544.0,147.8666,148.3824,147.818,147.818,45544.0
2021-11-17 11:00:00,152.07,152.46,152.0,152.4,18758.0,148.0029,148.3824,147.9347,148.324,18758.0
2021-11-17 11:30:00,152.41,152.67,152.38,152.67,45626.0,148.3338,148.5868,148.3046,148.5868,45626.0
2021-11-17 12:00:00,152.69,152.73,151.12,151.12,117728.0,148.6063,148.6452,147.0783,147.0783,117728.0
2021-11-17 12:30:00,151.09,151.56,150.83,150.86,57428.0,147.0491,147.5065,146.796,146.8252,57428.0
2021-11-17 13:00:00,150.94,151.53,150.9,151.49,26142.0,146.9031,147.4773,146.8642,147.4384,26142.0
2021-11-17 13:30:00,151.52,151.89,151.42,151.75,84768.0,147.4676,147.8277,147.3703,147.6914,84768.0
2021-11-17 14:00:00,151.73,151.73,151.35,151.5,18730.0,147.672,147.672,147.3021,147.4481,18730.0
2021-11-17 14:30:00,151.54,151.68,151.35,151.65,26650.0,147.487,147.6233,147.3021,147.5941,26650.0
2021-11-17 15:00:00,151.71,151.72,151.29,151.29,21504.0,147.6525,147.6622,147.2437,147.2437,21504.0
2021-11-17 15:30:00,151.35,151.74,151.02,151.42,108064.0,147.3021,147.6817,146.981,147.3703,108064.0
2021-11-18 09:30:00,154.96,155.81,154.15,155.29,217624.0,150.8156,151.6428,150.0272,151.1368,217624.0
2021-11-18 10:00:00,155.27,155.5,153.69,153.74,115834.0,151.1173,151.3411,149.5795,149.6282,115834.0
2021-11-18 10:30:00,153.87,154.23,153.57,154.04,60524.0,149.7547,150.1051,149.4628,149.9202,60524.0
2021-11-18 11:00:00,154.01,154.55,153.6,154.49,63298.0,149.891,150.4165,149.492,150.3582,63298.0
2021-11-18 11:30:00,154.5,155.26,154.41,155.06,53216.0,150.3679,151.1076,150.2803,150.9129,53216.0
2021-11-18 12:00:00,155.13,155.27,154.95,155.11,52856.0,150.981,151.1173,150.8058,150.9616,52856.0
2021-11-18 12:30:00,155.11,155.13,154.42,154.57,82432.0,150.9616,150.981,150.29,150.436,82432.0
2021-11-18 13:00:00,154.58,154.79,154.14,154.51,38752.0,150.4457,150.6501,150.0175,150.3776,38752.0
2021-11-18 13:30:00,154.43,154.54,154.12,154.23,48738.0,150.2998,150.4068,149.998,150.1051,48738.0
2021-11-18 14:00:00,154.24,154.46,153.98,154.13,38610.0,150.1148,150.329,149.8618,150.0078,38610.0
2021-11-18 14:30:00,154.12,154.72,153.85,154.62,35588.0,149.998,150.582,149.7353,150.4847,35588.0
2021-11-18 15:00:00,154.62,155.1,154.48,154.91,126058.0,150.4847,150.9518,150.3484,150.7669,126058.0
2021-11-18 15:30:00,154.9,155.14,154.77,155.1,106516.0,150.7572,150.9908,150.6307,150.9518,106516.0
2021-11-19 09:30:00,154.9,156.41,154.46,156.03,128468.0,150.7572,152.2268,150.329,151.857,128468.0
2021-11-19 10:00:00,156.07,156.22,155.35,155.35,76908.0,151.8959,152.0419,151.1951,151.1951,76908.0
2021-11-19 10:30:00,155.38,156.0,155.38,155.73,54094.0,151.2243,151.8278,151.2243,151.565,54094.0
2021-11-19 11:00:00,155.62,156.06,155.48,156.04,32640.0,151.4579,151.8862,151.3217,151.8667,32640.0
2021-11-19 11:30:00,156.09,156.5,156.09,156.5,44764.0,151.9154,152.3144,151.9154,152.3144,44764.0
2021-11-19 12:00:00,156.53,156.83,156.5,156.78,30336.0,152.3436,152.6356,152.3144,152.5869,30336.0
2021-11-19 12:30:00,156.79,157.03,156.56,156.56,80540.0,152.5966,152.8302,152.3728,152.3728,80540.0
2021-11-19 13:00:00,156.55,156.76,156.02,156.04,50800.0,152.3631,152.5674,151.8472,151.8667,50800.0
2021-11-19 13:30:00,156.02,156.18,155.7,156.12,66046.0,151.8472,152.003,151.5358,151.9446,66046.0
2021-11-19 14:00:00,156.16,156.33,156.07,156.1,33508.0,151.9835,152.1489,151.8959,151.9251,33508.0
2021-11-19 14:30:00,156.1,156.29,155.97,156.21,41216.0,151.9251,152.11,151.7986,152.0321,41216.0
2021-11-19 15:00:00,156.18,156.23,155.93,156.02,69968.0,152.003,152.0516,151.7596,151.8472,69968.0
2021-11-19 15:30:00,156.04,156.1,155.8,156.06,170504.0,151.8667,151.9251,151.6331,151.8862,170504.0
2021-11-22 09:30:00,156.68,158.68,156.5,158.54,157104.0,152.4896,154.4361,152.3144,154.2998,157104.0
2021-11-22 10:00:00,158.58,159.17,158.57,158.98,124564.0,154.3388,154.913,154.329,154.7281,124564.0
2021-11-22 10:30:00,159.03,159.39,158.84,158.99,59908.0,154.7767,155.1271,154.5918,154.7378,59908.0
2021-11-22 11:00:00,158.95,159.06,157.21,157.35,159476.0,154.6989,154.8059,153.0054,153.1417,159476.0
2021-11-22 11:30:00,157.16,157.47,154.71,155.31,201796.0,152.9567,153.2585,150.5723,151.1562,201796.0
2021-11-22 12:00:00,155.38,155.64,154.49,155.08,86376.0,151.2243,151.4774,150.3582,150.9324,86376.0
2021-11-22 12:30:00,155.08,155.85,155.07,155.42,142822.0,150.9324,151.6818,150.9226,151.2633,142822.0
2021-11-22 13:00:00,155.43,155.85,154.95,155.68,67440.0,151.273,151.6818,150.8058,151.5163,67440.0
2021-11-22 13:30:00,155.69,155.97,155.41,155.46,38878.0,151.5261,151.7986,151.2535,151.3022,38878.0
2021-11-22 14:00:00,155.49,155.95,155.46,155.6,62108.0,151.3314,151.7791,151.3022,151.4385,62108.0
2021-11-22 14:30:00,155.6,156.08,155.6,155.7,51788.0,151.4385,151.9056,151.4385,151.5358,51788.0
2021-11-22 15:00:00,155.76,156.25,155.47,155.47,52552.0,151.5942,152.0711,151.3119,151.3119,52552.0
2021-11-22 15:30:00,155.46,155.71,153.64,153.7,364854.0,151.3022,151.5455,149.5309,149.5893,364854.0
2021-11-23 09:30:00,152.95,154.32,152.25,153.77,243440.0,148.8593,150.1927,148.1781,149.6574,243440.0
2021-11-23 10:00:00,153.78,153.78,152.17,152.24,106966.0,149.6671,149.6671,148.1002,148.1683,106966.0
2021-11-23 10:30:00,152.25,152.52,150.17,150.25,138858.0,148.1781,148.4408,146.1537,146.2315,138858.0
2021-11-23 11:00:00,150.33,151.95,150.0,151.61,132998.0,146.3094,147.8861,145.9882,147.5552,132998.0
2021-11-23 11:30:00,151.54,151.97,150.98,151.1,101464.0,147.487,147.9055,146.942,147.0588,101464.0
2021-11-23 12:00:00,151.13,151.7,150.74,151.32,118484.0,147.088,147.6428,146.7084,147.2729,118484.0
2021-11-23 12:30:00,151.35,151.63,150.94,151.13,57480.0,147.3021,147.5746,146.9031,147.088,57480.0
2021-11-23 13:00:00,151.13,151.32,150.42,150.94,97684.0,147.088,147.2729,146.397,146.9031,97684.0
2021-11-23 13:30:00,150.77,151.38,150.39,151.07,70076.0,146.7376,147.3313,146.3678,147.0296,70076.0
2021-11-23 14:00:00,151.01,151.29,150.52,150.99,33656.0,146.9712,147.2437,146.4943,146.9518,33656.0
2021-11-23 14:30:00,150.98,151.99,150.78,151.83,112688.0,146.942,147.925,146.7474,147.7693,112688.0
2021-11-23 15:00:00,151.79,152.37,151.62,151.92,80074.0,147.7304,148.2949,147.5649,147.8569,80074.0
2021-11-23 15:30:00,151.85,152.77,151.75,152.77,143628.0,147.7888,148.6842,147.6914,148.6842,143628.0
2021-11-24 09:30:00,151.07,151.14,149.76,151.02,117186.0,147.0296,147.0977,145.7547,146.981,117186.0
2021-11-24 10:00:00,150.98,151.96,150.65,151.85,94794.0,146.942,147.8958,146.6209,147.7888,94794.0
2021-11-24 10:30:00,151.89,152.47,151.75,152.02,57952.0,147.8277,148.3922,147.6914,147.9542,57952.0
2021-11-24 11:00:00,151.97,153.09,151.64,153.04,47442.0,147.9055,148.9956,147.5844,148.9469,47442.0
2021-11-24 11:30:00,153.0,153.41,152.7,153.02,46734.0,148.908,149.307,148.616,148.9275,46734.0
2021-11-24 12:00:00,153.03,153.11,152.5,152.79,38000.0,148.9372,149.0151,148.4214,148.7036,38000.0
2021-11-24 12:30:00,152.8,153.04,152.66,152.96,25884.0,148.7133,148.9469,148.5771,148.8691,25884.0
2021-11-24 13:00:00,152.89,153.26,152.88,153.01,55934.0,148.8009,149.161,148.7912,148.9177,55934.0
2021-11-24 13:30:00,153.13,153.2,152.84,152.92,39702.0,149.0345,149.1027,148.7523,148.8301,39702.0
2021-11-24 14:00:00,152.97,153.23,152.38,152.59,90562.0,148.8788,149.1318,148.3046,148.509,90562.0
2021-11-24 14:30:00,152.66,153.46,152.66,153.45,48542.0,148.5771,149.3557,148.5771,149.346,48542.0
2021-11-24 15:00:00,153.37,153.76,153.26,153.67,73934.0,149.2681,149.6477,149.161,149.5601,73934.0
2021-11-24 15:30:00,153.67,154.25,153.5,154.24,247378.0,149.5601,150.1246,149.3946,150.1148,247378.0
2021-11-26 09:30:00,151.35,152.63,150.94,151.99,103652.0,147.3021,148.5479,146.9031,147.925,103652.0
2021-11-26 10:00:00,151.85,151.85,150.33,150.8,88440.0,147.7888,147.7888,146.3094,146.7668,88440.0
2021-11-26 10:30:00,150.8,151.25,150.06,150.3,48462.0,146.7668,147.2048,146.0466,146.2802,48462.0
2021-11-26 11:00:00,150.29,150.29,148.95,149.49,91126.0,146.2705,146.2705,144.9663,145.4919,91126.0
2021-11-26 11:30:00,149.36,149.7,149.14,149.46,78810.0,145.3654,145.6963,145.1512,145.4627,78810.0
2021-11-26 12:00:00,149.6,150.2,149.32,150.2,67078.0,145.5989,146.1829,145.3264,146.1829,67078.0
2021-11-26 12:30:00,150.16,150.68,149.31,149.78,227182.0,146.144,146.65,145.3167,145.7741,227182.0
2021-11-29 09:30:00,152.26,153.19,151.97,152.7,151720.0,148.1878,149.0929,147.9055,148.616,151720.0
2021-11-29 10:00:00,152.83,153.08,151.91,151.91,64422.0,148.7425,148.9859,147.8472,147.8472,64422.0
2021-11-29 10:30:00,152.03,152.62,151.54,152.62,73818.0,147.9639,148.5382,147.487,148.5382,73818.0
2021-11-29 11:00:00,152.62,153.34,152.6,152.99,85860.0,148.5382,149.2389,148.5187,148.8983,85860.0
2021-11-29 11:30:00,152.99,153.98,152.98,153.97,60112.0,148.8983,149.8618,148.8885,149.8521,60112.0
2021-11-29 12:00:00,154.0,154.46,153.92,154.37,60330.0,149.8813,150.329,149.8034,150.2414,60330.0
2021-11-29 12:30:00,154.46,154.7,154.29,154.41,48246.0,150.329,150.5625,150.1635,150.2803,48246.0
2021-11-29 13:00:00,154.44,154.68,154.23,154.53,39032.0,150.3095,150.5431,150.1051,150.3971,39032.0
2021-11-29 13:30:00,154.52,154.79,154.26,154.79,40348.0,150.3873,150.6501,150.1343,150.6501,40348.0
2021-11-29 14:00:00,154.85,155.02,154.58,154.96,42050.0,150.7085,150.874,150.4457,150.8156,42050.0
2021-11-29 14:30:00,154.96,155.07,154.62,154.99,48384.0,150.8156,150.9226,150.4847,150.8448,48384.0
2021-11-29 15:00:00,154.97,155.49,154.79,155.35,101334.0,150.8253,151.3314,150.6501,151.1951,101334.0
2021-11-29 15:30:00,155.39,155.87,155.2,155.68,149610.0,151.2341,151.7012,151.0492,151.5163,149610.0
2021-11-30 09:30:00,155.0,156.27,154.42,156.13,177226.0,150.8545,152.0905,150.29,151.9543,177226.0
2021-11-30 10:00:00,156.08,156.38,155.02,155.79,88684.0,151.9056,152.1976,150.874,151.6234,88684.0
2021-11-30 10:30:00,155.83,156.06,152.24,152.24,177876.0,151.6623,151.8862,148.1683,148.1683,177876.0
2021-11-30 11:00:00,152.24,153.37,151.89,152.65,240110.0,148.1683,149.2681,147.8277,148.5674,240110.0
2021-11-30 11:30:00,152.58,152.76,151.77,152.28,144866.0,148.4992,148.6744,147.7109,148.2073,144866.0
2021-11-30 12:00:00,152.09,152.16,151.33,152.03,118628.0,148.0223,148.0905,147.2827,147.9639,118628.0
2021-11-30 12:30:00,151.99,152.57,151.92,151.95,46860.0,147.925,148.4895,147.8569,147.8861,46860.0
2021-11-30 13:00:00,152.08,152.4,151.79,152.31,34438.0,148.0126,148.324,147.7304,148.2365,34438.0
2021-11-30 13:30:00,152.29,153.29,152.22,153.28,77564.0,148.217,149.1902,148.1489,149.1805,77564.0
2021-11-30 14:00:00,153.26,153.44,152.91,153.14,49534.0,149.161,149.3362,148.8204,149.0443,49534.0
2021-11-30 14:30:00,153.11,153.41,152.38,152.7,69272.0,149.0151,149.307,148.3046,148.616,69272.0
2021-11-30 15:00:00,152.7,153.03,152.5,152.55,91482.0,148.616,148.9372,148.4214,148.47,91482.0
2021-11-30 15:30:00,152.49,153.37,152.33,152.57,202524.0,148.4116,149.2681,148.2559,148.4895,202524.0
2021-12-01 09:30:00,155.28,156.65,154.28,156.65,152050.0,151.127,152.4604,150.1538,152.4604,152050.0
2021-12-01 10:00:00,156.66,157.4,156.28,156.45,121352.0,152.4701,153.1903,152.1003,152.2657,121352.0
2021-12-01 10:30:00,156.46,157.33,155.74,157.29,95458.0,152.2755,153.1222,151.5747,153.0833,95458.0
2021-12-01 11:00:00,157.3,157.79,156.73,157.37,90070.0,153.093,153.5699,152.5382,153.1611,90070.0
2021-12-01 11:30:00,157.45,157.57,156.49,156.79,96748.0,153.239,153.3558,152.3047,152.5966,96748.0
2021-12-01 12:00:00,156.83,157.67,156.77,157.05,54022.0,152.6356,153.4531,152.5772,152.8497,54022.0
2021-12-01 12:30:00,157.14,157.35,155.9,155.94,48392.0,152.9373,153.1417,151.7304,151.7694,48392.0
2021-12-01 13:00:00,155.93,156.37,155.02,155.84,77726.0,151.7596,152.1879,150.874,151.672,77726.0
2021-12-01 13:30:00,155.87,155.93,154.54,155.52,117460.0,151.7012,151.7596,150.4068,151.3606,117460.0
2021-12-01 14:00:00,155.49,155.57,154.35,155.14,90848.0,151.3314,151.4093,150.2219,150.9908,90848.0
2021-12-01 14:30:00,155.17,155.73,154.81,154.82,85108.0,151.02,151.565,150.6696,150.6793,85108.0
2021-12-01 15:00:00,154.96,154.96,152.78,153.13,145460.0,150.8156,150.8156,148.6939,149.0345,145460.0
2021-12-01 15:30:00,152.98,154.18,151.78,151.82,352308.0,148.8885,150.0564,147.7206,147.7596,352308.0
2021-12-02 09:30:00,150.27,153.35,149.96,152.92,277372.0,146.251,149.2486,145.9493,148.8301,277372.0
2021-12-02 10:00:00,152.87,153.57,150.61,151.54,181524.0,148.7815,149.4628,146.5819,147.487,181524.0
2021-12-02 10:30:00,151.58,151.75,149.6,150.81,159786.0,147.526,147.6914,145.5989,146.7766,159786.0
2021-12-02 11:00:00,150.81,152.07,150.41,151.66,131038.0,146.7766,148.0029,146.3873,147.6038,131038.0
2021-12-02 11:30:00,151.66,151.92,150.73,151.84,141620.0,147.6038,147.8569,146.6987,147.779,141620.0
2021-12-02 12:00:00,151.79,152.98,151.65,152.91,84844.0,147.7304,148.8885,147.5941,148.8204,84844.0
2021-12-02 12:30:00,152.96,153.0,152.02,152.17,62568.0,148.8691,148.908,147.9542,148.1002,62568.0
2021-12-02 13:00:00,152.17,152.34,151.47,151.56,115650.0,148.1002,148.2657,147.4189,147.5065,115650.0
2021-12-02 13:30:00,151.58,152.45,151.29,152.39,88776.0,147.526,148.3727,147.2437,148.3143,88776.0
2021-12-02 14:00:00,152.44,152.48,151.93,152.42,55636.0,148.363,148.4019,147.8666,148.3435,55636.0
2021-12-02 14:30:00,152.37,152.73,151.95,152.29,71716.0,148.2949,148.6452,147.8861,148.217,71716.0
2021-12-02 15:00:00,152.38,152.88,152.02,152.32,131294.0,148.3046,148.7912,147.9542,148.2462,131294.0
2021-12-02 15:30:00,152.32,153.24,151.72,152.22,203484.0,148.2462,149.1416,147.6622,148.1489,203484.0
2021-12-03 09:30:00,153.38,154.69,151.42,151.9,130246.0,149.2778,150.5528,147.3703,147.8374,130246.0
2021-12-03 10:00:00,151.87,151.98,150.57,151.34,208506.0,147.8082,147.9153,146.543,147.2924,208506.0
2021-12-03 10:30:00,151.13,151.13,149.45,150.27,124300.0,147.088,147.088,145.4529,146.251,124300.0
2021-12-03 11:00:00,150.09,150.65,149.31,150.51,138008.0,146.0758,146.6209,145.3167,146.4846,138008.0
2021-12-03 11:30:00,150.46,150.74,149.1,149.21,92666.0,146.4359,146.7084,145.1123,145.2194,92666.0
2021-12-03 12:00:00,149.26,149.93,148.85,149.85,86182.0,145.268,145.9201,144.869,145.8422,86182.0
2021-12-03 12:30:00,149.87,150.34,149.24,149.52,121036.0,145.8617,146.3191,145.2486,145.5211,121036.0
2021-12-03 13:00:00,149.49,150.27,149.23,149.87,91504.0,145.4919,146.251,145.2388,145.8617,91504.0
2021-12-03 13:30:00,149.79,149.81,148.9,148.97,107154.0,145.7839,145.8033,144.9177,144.9858,107154.0
2021-12-03 14:00:00,149.04,149.68,148.77,149.54,82882.0,145.0539,145.6768,144.7911,145.5405,82882.0
2021-12-03 14:30:00,149.59,149.59,148.92,149.17,92492.0,145.5892,145.5892,144.9371,145.1804,92492.0
2021-12-03 15:00:00,149.14,149.83,148.83,149.56,76244.0,145.1512,145.8228,144.8495,145.56,76244.0
2021-12-03 15:30:00,149.62,150.7,149.0,150.65,141220.0,145.6184,146.6695,145.015,146.6209,141220.0
2021-12-06 09:30:00,149.78,149.88,146.43,147.0,105336.0,145.7741,145.8714,142.5137,143.0685,105336.0
2021-12-06 10:00:00,146.76,148.23,145.26,148.14,345642.0,142.8349,144.2656,141.375,144.178,345642.0
2021-12-06 10:30:00,148.17,148.38,146.69,147.81,147960.0,144.2072,144.4116,142.7668,143.8568,147960.0
2021-12-06 11:00:00,147.85,147.91,147.04,147.56,131344.0,143.8957,143.9541,143.1074,143.6135,131344.0
2021-12-06 11:30:00,147.51,148.51,147.43,147.97,123104.0,143.5648,144.5381,143.487,144.0125,123104.0
2021-12-06 12:00:00,148.05,148.71,147.6,148.46,91286.0,144.0904,144.7327,143.6524,144.4894,91286.0
2021-12-06 12:30:00,148.43,148.93,148.18,148.83,83820.0,144.4602,144.9469,144.2169,144.8495,83820.0
2021-12-06 13:00:00,148.9,149.81,148.66,149.68,120914.0,144.9177,145.8033,144.6841,145.6768,120914.0
2021-12-06 13:30:00,149.73,150.2,149.57,150.01,132590.0,145.7255,146.1829,145.5697,145.998,132590.0
2021-12-06 14:00:00,150.01,150.57,149.97,150.41,100208.0,145.998,146.543,145.959,146.3873,100208.0
2021-12-06 14:30:00,150.43,150.49,149.69,150.1,37650.0,146.4067,146.4651,145.6865,146.0856,37650.0
2021-12-06 15:00:00,150.17,150.69,149.94,150.38,44966.0,146.1537,146.6598,145.9298,146.3581,44966.0
2021-12-06 15:30:00,150.37,150.48,149.96,150.06,60114.0,146.3483,146.4554,145.9493,146.0466,60114.0
2021-12-07 09:30:00,153.52,155.21,153.51,155.19,187916.0,149.4141,151.0589,149.4044,151.0394,187916.0
2021-12-07 10:00:00,155.22,155.9,154.88,155.63,129682.0,151.0686,151.7304,150.7377,151.4677,129682.0
2021-12-07 10:30:00,155.69,156.77,155.63,156.31,140388.0,151.5261,152.5772,151.4677,152.1295,140388.0
2021-12-07 11:00:00,156.38,156.95,156.38,156.68,136240.0,152.1976,152.7524,152.1976,152.4896,136240.0
2021-12-07 11:30:00,156.68,157.16,156.5,156.83,110230.0,152.4896,152.9567,152.3144,152.6356,110230.0
2021-12-07 12:00:00,156.81,157.33,156.77,157.23,78786.0,152.6161,153.1222,152.5772,153.0249,78786.0
2021-12-07 12:30:00,157.28,157.69,157.16,157.58,57002.0,153.0735,153.4726,152.9567,153.3655,57002.0
2021-12-07 13:00:00,157.58,157.58,156.98,157.28,66568.0,153.3655,153.3655,152.7816,153.0735,66568.0
2021-12-07 13:30:00,157.28,157.64,157.19,157.57,41724.0,153.0735,153.4239,152.9859,153.3558,41724.0
2021-12-07 14:00:00,157.56,157.7,157.19,157.29,64096.0,153.346,153.4823,152.9859,153.0833,64096.0
2021-12-07 14:30:00,157.27,157.32,156.84,157.03,70498.0,153.0638,153.1125,152.6453,152.8302,70498.0
2021-12-07 15:00:00,157.04,157.18,156.63,156.63,119188.0,152.84,152.9762,152.4409,152.4409,119188.0
2021-12-07 15:30:00,156.6,157.47,156.36,157.37,281474.0,152.4117,153.2585,152.1781,153.1611,281474.0
2021-12-08 09:30:00,156.42,156.77,155.05,155.5,209360.0,152.2365,152.5772,150.9032,151.3411,209360.0
2021-12-08 10:00:00,155.54,156.29,155.46,155.67,71546.0,151.3801,152.11,151.3022,151.5066,71546.0
2021-12-08 10:30:00,155.71,156.17,155.48,156.16,46920.0,151.5455,151.9932,151.3217,151.9835,46920.0
2021-12-08 11:00:00,156.19,156.54,155.88,156.5,49922.0,152.0127,152.3533,151.711,152.3144,49922.0
2021-12-08 11:30:00,156.53,156.92,156.19,156.63,86432.0,152.3436,152.7232,152.0127,152.4409,86432.0
2021-12-08 12:00:00,156.58,156.6,156.25,156.25,71724.0,152.3923,152.4117,152.0711,152.0711,71724.0
2021-12-08 12:30:00,156.33,156.56,156.14,156.18,43200.0,152.1489,152.3728,151.964,152.003,43200.0
2021-12-08 13:00:00,156.18,156.58,156.0,156.58,51240.0,152.003,152.3923,151.8278,152.3923,51240.0
2021-12-08 13:30:00,156.55,156.63,156.25,156.49,44204.0,152.3631,152.4409,152.0711,152.3047,44204.0
2021-12-08 14:00:00,156.48,156.62,156.01,156.03,49672.0,152.2949,152.4312,151.8375,151.857,49672.0
2021-12-08 14:30:00,156.04,156.4,155.62,156.35,59476.0,151.8667,152.2171,151.4579,152.1684,59476.0
2021-12-08 15:00:00,156.35,156.62,156.16,156.6,67192.0,152.1684,152.4312,151.9835,152.4117,67192.0
2021-12-08 15:30:00,156.57,156.84,156.31,156.55,142136.0,152.3825,152.6453,152.1295,152.3631,142136.0
2021-12-09 09:30:00,155.54,157.1,155.54,156.34,106182.0,151.3801,152.8983,151.3801,152.1587,106182.0
2021-12-09 10:00:00,156.36,156.47,155.32,155.32,73982.0,152.1781,152.2852,151.166,151.166,73982.0
2021-12-09 10:30:00,155.37,155.56,155.02,155.5,93202.0,151.2146,151.3995,150.874,151.3411,93202.0
2021-12-09 11:00:00,155.52,156.1,155.35,155.89,80820.0,151.3606,151.9251,151.1951,151.7207,80820.0
2021-12-09 11:30:00,155.89,156.0,155.24,155.26,44064.0,151.7207,151.8278,151.0881,151.1076,44064.0
2021-12-09 12:00:00,155.25,155.32,154.77,154.81,31600.0,151.0978,151.166,150.6307,150.6696,31600.0
2021-12-09 12:30:00,154.76,154.96,154.54,154.86,38278.0,150.6209,150.8156,150.4068,150.7183,38278.0
2021-12-09 13:00:00,154.82,154.95,154.34,154.46,45312.0,150.6793,150.8058,150.2122,150.329,45312.0
2021-12-09 13:30:00,154.35,154.58,153.54,154.01,103648.0,150.2219,150.4457,149.4336,149.891,103648.0
2021-12-09 14:00:00,154.0,154.11,153.12,153.51,59000.0,149.8813,149.9883,149.0248,149.4044,59000.0
2021-12-09 14:30:00,153.55,153.8,153.3,153.48,38520.0,149.4433,149.6866,149.2,149.3752,38520.0
2021-12-09 15:00:00,153.42,153.95,152.89,153.26,101176.0,149.3168,149.8326,148.8009,149.161,101176.0
2021-12-09 15:30:00,153.29,153.69,152.73,152.73,196790.0,149.1902,149.5795,148.6452,148.6452,196790.0
2021-12-10 09:30:00,155.34,155.87,153.14,153.42,126822.0,151.1854,151.7012,149.0443,149.3168,126822.0
2021-12-10 10:00:00,153.55,154.85,153.55,154.19,108042.0,149.4433,150.7085,149.4433,150.0662,108042.0
2021-12-10 10:30:00,154.26,154.27,152.57,153.06,96934.0,150.1343,150.144,148.4895,148.9664,96934.0
2021-12-10 11:00:00,152.96,153.1,152.21,152.85,62586.0,148.8691,149.0053,148.1391,148.762,62586.0
2021-12-10 11:30:00,152.88,153.46,152.35,153.27,55030.0,148.7912,149.3557,148.2754,149.1708,55030.0
2021-12-10 12:00:00,153.28,153.69,153.07,153.42,48414.0,149.1805,149.5795,148.9761,149.3168,48414.0
2021-12-10 12:30:00,153.39,153.46,152.95,153.38,26542.0,149.2876,149.3557,148.8593,149.2778,26542.0
2021-12-10 13:00:00,153.34,153.56,153.07,153.19,29742.0,149.2389,149.453,148.9761,149.0929,29742.0
2021-12-10 13:30:00,153.13,153.21,152.86,153.12,47030.0,149.0345,149.1124,148.7717,149.0248,47030.0
2021-12-10 14:00:00,153.13,153.28,153.0,153.15,20990.0,149.0345,149.1805,148.908,149.054,20990.0
2021-12-10 14:30:00,153.15,153.29,152.89,152.99,37606.0,149.054,149.1902,148.8009,148.8983,37606.0
2021-12-10 15:00:00,152.93,153.54,152.79,153.49,100736.0,148.8399,149.4336,148.7036,149.3849,100736.0
2021-12-10 15:30:00,153.48,153.95,153.29,153.82,78778.0,149.3752,149.8326,149.1902,149.7061,78778.0
2021-12-13 09:30:00,154.25,154.45,152.93,153.27,88302.0,150.1246,150.3192,148.8399,149.1708,88302.0
2021-12-13 10:00:00,153.24,153.26,151.99,152.28,109894.0,149.1416,149.161,147.925,148.2073,109894.0
2021-12-13 10:30:00,152.1,152.46,151.81,152.02,74774.0,148.0321,148.3824,147.7498,147.9542,74774.0
2021-12-13 11:00:00,152.02,152.04,150.97,151.06,76192.0,147.9542,147.9737,146.9323,147.0199,76192.0
2021-12-13 11:30:00,151.07,151.21,150.21,150.54,113676.0,147.0296,147.1659,146.1926,146.5138,113676.0
2021-12-13 12:00:00,150.57,151.46,150.43,151.31,75878.0,146.543,147.4092,146.4067,147.2632,75878.0
2021-12-13 12:30:00,151.27,151.64,150.97,151.08,35064.0,147.2243,147.5844,146.9323,147.0394,35064.0
2021-12-13 13:00:00,151.06,151.2,150.88,151.01,23474.0,147.0199,147.1561,146.8447,146.9712,23474.0
2021-12-13 13:30:00,151.03,151.28,150.7,151.01,36052.0,146.9907,147.234,146.6695,146.9712,36052.0
2021-12-13 14:00:00,151.03,151.1,150.67,150.8,52666.0,146.9907,147.0588,146.6403,146.7668,52666.0
2021-12-13 14:30:00,150.81,151.0,150.71,151.0,54360.0,146.7766,146.9615,146.6792,146.9615,54360.0
2021-12-13 15:00:00,151.03,151.29,150.49,150.58,88590.0,146.9907,147.2437,146.4651,146.5527,88590.0
2021-12-13 15:30:00,150.61,150.96,149.55,149.6,245450.0,146.5819,146.9226,145.5503,145.5989,245450.0
2021-12-14 09:30:00,147.75,149.34,147.21,148.84,181992.0,143.7984,145.3459,143.2729,144.8593,181992.0
2021-12-14 10:00:00,148.85,149.72,148.15,149.46,94128.0,144.869,145.7157,144.1877,145.4627,94128.0
2021-12-14 10:30:00,149.54,149.67,147.44,147.68,123622.0,145.5405,145.6671,143.4967,143.7303,123622.0
2021-12-14 11:00:00,147.6,147.79,147.29,147.77,118620.0,143.6524,143.8373,143.3507,143.8179,118620.0
2021-12-14 11:30:00,147.81,147.91,147.01,147.29,48410.0,143.8568,143.9541,143.0782,143.3507,48410.0
2021-12-14 12:00:00,147.3,147.45,146.9,147.35,96674.0,143.3604,143.5064,142.9711,143.4091,96674.0
2021-12-14 12:30:00,147.29,147.33,146.82,147.21,74754.0,143.3507,143.3896,142.8933,143.2729,74754.0
2021-12-14 13:00:00,147.15,147.85,147.05,147.73,45694.0,143.2145,143.8957,143.1171,143.7789,45694.0
2021-12-14 13:30:00,147.75,147.78,147.32,147.42,50716.0,143.7984,143.8276,143.3799,143.4772,50716.0
2021-12-14 14:00:00,147.41,148.29,147.31,148.03,66798.0,143.4675,144.324,143.3702,144.0709,66798.0
2021-12-14 14:30:00,148.09,148.5,147.96,148.11,70824.0,144.1293,144.5284,144.0028,144.1488,70824.0
2021-12-14 15:00:00,148.11,148.94,148.08,148.93,75402.0,144.1488,144.9566,144.1196,144.9469,75402.0
2021-12-14 15:30:00,148.88,149.38,148.38,148.97,158888.0,144.8982,145.3848,144.4116,144.9858,158888.0
2021-12-15 09:30:00,149.4,149.75,148.22,148.41,54220.0,145.4043,145.7449,144.2558,144.4408,54220.0
2021-12-15 10:00:00,148.12,149.4,148.08,149.23,112482.0,144.1585,145.4043,144.1196,145.2388,112482.0
2021-12-15 10:30:00,149.26,150.08,149.14,149.35,48466.0,145.268,146.0661,145.1512,145.3556,48466.0
2021-12-15 11:00:00,149.4,149.79,148.85,148.85,34260.0,145.4043,145.7839,144.869,144.869,34260.0
2021-12-15 11:30:00,148.84,148.84,148.09,148.47,45738.0,144.8593,144.8593,144.1293,144.4992,45738.0
2021-12-15 12:00:00,148.48,148.69,147.9,148.6,23176.0,144.5089,144.7133,143.9444,144.6257,23176.0
2021-12-15 12:30:00,148.54,148.78,148.25,148.31,26712.0,144.5673,144.8009,144.285,144.3434,26712.0
2021-12-15 13:00:00,148.34,148.62,148.29,148.49,46748.0,144.3726,144.6451,144.324,144.5186,46748.0
2021-12-15 13:30:00,148.51,149.07,148.51,149.04,44006.0,144.5381,145.0831,144.5381,145.0539,44006.0
2021-12-15 14:00:00,148.88,151.02,147.85,149.82,104728.0,144.8982,146.981,143.8957,145.8131,104728.0
2021-12-15 14:30:00,149.78,150.99,149.63,150.48,99114.0,145.7741,146.9518,145.6281,146.4554,99114.0
2021-12-15 15:00:00,150.62,153.78,150.55,153.45,199646.0,146.5917,149.6671,146.5235,149.346,199646.0
2021-12-15 15:30:00,153.48,155.19,153.27,155.06,268504.0,149.3752,151.0394,149.1708,150.9129,268504.0
2021-12-16 09:30:00,155.84,156.18,153.12,153.63,101194.0,151.672,152.003,149.0248,149.5212,101194.0
2021-12-16 10:00:00,153.63,153.77,152.38,153.03,97134.0,149.5212,149.6574,148.3046,148.9372,97134.0
2021-12-16 10:30:00,153.05,153.35,151.99,152.17,83884.0,148.9567,149.2486,147.925,148.1002,83884.0
2021-12-16 11:00:00,152.39,152.39,150.91,151.44,45640.0,148.3143,148.3143,146.8739,147.3897,45640.0
2021-12-16 11:30:00,151.45,151.45,150.0,150.0,52496.0,147.3995,147.3995,145.9882,145.9882,52496.0
2021-12-16 12:00:00,150.05,150.39,148.85,149.23,187314.0,146.0369,146.3678,144.869,145.2388,187314.0
2021-12-16 12:30:00,149.33,149.8,148.81,148.81,57218.0,145.3362,145.7936,144.8301,144.8301,57218.0
2021-12-16 13:00:00,148.82,149.7,148.82,149.39,61808.0,144.8398,145.6963,144.8398,145.3946,61808.0
2021-12-16 13:30:00,149.32,149.5,148.84,148.84,48002.0,145.3264,145.5016,144.8593,144.8593,48002.0
2021-12-16 14:00:00,148.86,149.07,147.75,148.03,78518.0,144.8787,145.0831,143.7984,144.0709,78518.0
2021-12-16 14:30:00,148.06,148.53,147.58,148.1,72574.0,144.1001,144.5576,143.633,144.1391,72574.0
2021-12-16 15:00:00,148.02,148.84,147.72,148.78,81360.0,144.0612,144.8593,143.7692,144.8009,81360.0
2021-12-16 15:30:00,148.79,149.35,148.23,148.31,241512.0,144.8106,145.3556,144.2656,144.3434,241512.0
2021-12-17 09:30:00,146.92,148.9,146.66,148.48,153152.0,142.9906,144.9177,142.7376,144.5089,153152.0
2021-12-17 10:00:00,148.29,148.61,147.14,148.22,106438.0,144.324,144.6354,143.2047,144.2558,106438.0
2021-12-17 10:30:00,148.24,149.75,148.01,149.43,109778.0,144.2753,145.7449,144.0515,145.4335,109778.0
2021-12-17 11:00:00,149.4,150.0,149.04,149.34,35566.0,145.4043,145.9882,145.0539,145.3459,35566.0
2021-12-17 11:30:00,149.5,149.5,147.7,148.51,45864.0,145.5016,145.5016,143.7497,144.5381,45864.0
2021-12-17 12:00:00,148.46,148.78,147.76,148.24,31900.0,144.4894,144.8009,143.8081,144.2753,31900.0
2021-12-17 12:30:00,148.22,148.69,147.73,148.07,26696.0,144.2558,144.7133,143.7789,144.1099,26696.0
2021-12-17 13:00:00,148.08,148.6,147.77,148.58,24440.0,144.1196,144.6257,143.8179,144.6062,24440.0
2021-12-17 13:30:00,148.63,148.79,148.15,148.79,30800.0,144.6549,144.8106,144.1877,144.8106,30800.0
2021-12-17 14:00:00,148.72,148.95,148.14,148.29,23502.0,144.7425,144.9663,144.178,144.324,23502.0
2021-12-17 14:30:00,148.31,148.86,148.25,148.58,35664.0,144.3434,144.8787,144.285,144.6062,35664.0
2021-12-17 15:00:00,148.57,149.04,148.15,148.37,79908.0,144.5965,145.0539,144.1877,144.4018,79908.0
2021-12-17 15:30:00,148.36,148.4,147.41,147.74,87204.0,144.3921,144.431,143.4675,143.7887,87204.0
2021-12-20 09:30:00,144.78,146.29,144.71,146.19,160054.0,141.6683,143.1459,141.5998,143.048,160054.0
2021-12-20 10:00:00,146.15,146.75,145.64,146.04,90874.0,143.0089,143.596,142.5099,142.9013,90874.0
2021-12-20 10:30:00,145.97,146.49,145.19,145.32,60672.0,142.8328,143.3416,142.0695,142.1967,60672.0
2021-12-20 11:00:00,145.29,145.35,144.61,144.7,53950.0,142.1674,142.2261,141.502,141.5901,53950.0
2021-12-20 11:30:00,144.74,145.22,144.37,145.21,62064.0,141.6292,142.0989,141.2671,142.0891,62064.0
2021-12-20 12:00:00,145.18,145.31,144.73,144.97,45942.0,142.0597,142.1869,141.6194,141.8543,45942.0
2021-12-20 12:30:00,144.96,144.96,144.19,144.19,71088.0,141.8445,141.8445,141.091,141.091,71088.0
2021-12-20 13:00:00,144.2,144.56,144.07,144.53,77564.0,141.1008,141.4531,140.9736,141.4237,77564.0
2021-12-20 13:30:00,144.52,145.26,144.39,144.85,46478.0,141.4139,142.138,141.2867,141.7368,46478.0
2021-12-20 14:00:00,144.87,145.4,144.85,144.88,37880.0,141.7564,142.275,141.7368,141.7662,37880.0
2021-12-20 14:30:00,144.81,145.35,144.66,145.02,70290.0,141.6977,142.2261,141.5509,141.9032,70290.0
2021-12-20 15:00:00,145.05,146.01,145.05,145.74,73596.0,141.9325,142.8719,141.9325,142.6077,73596.0
2021-12-20 15:30:00,145.71,145.99,145.34,145.79,162614.0,142.5783,142.8523,142.2163,142.6566,162614.0
2021-12-21 09:30:00,148.85,149.16,147.5,147.68,181464.0,145.6509,145.9542,144.3299,144.506,181464.0
2021-12-21 10:00:00,147.64,148.04,146.91,147.09,57290.0,144.4669,144.8583,143.7526,143.9287,57290.0
2021-12-21 10:30:00,147.27,147.75,146.82,147.69,41156.0,144.1048,144.5745,143.6645,144.5158,41156.0
2021-12-21 11:00:00,147.66,148.45,147.57,148.2,31894.0,144.4864,145.2595,144.3984,145.0148,31894.0
2021-12-21 11:30:00,148.22,148.76,148.18,148.54,24650.0,145.0344,145.5628,144.9953,145.3475,24650.0
2021-12-21 12:00:00,148.54,149.01,148.4,149.0,67192.0,145.3475,145.8074,145.2105,145.7976,67192.0
2021-12-21 12:30:00,149.01,149.47,148.85,149.46,112468.0,145.8074,146.2575,145.6509,146.2478,112468.0
2021-12-21 13:00:00,149.48,149.92,149.34,149.89,54176.0,146.2673,146.6979,146.1303,146.6685,54176.0
2021-12-21 13:30:00,149.89,150.48,149.89,150.4,64258.0,146.6685,147.2458,146.6685,147.1675,64258.0
2021-12-21 14:00:00,150.44,150.83,150.37,150.54,53626.0,147.2067,147.5883,147.1382,147.3045,53626.0
2021-12-21 14:30:00,150.66,150.79,150.38,150.73,48328.0,147.422,147.5492,147.148,147.4905,48328.0
2021-12-21 15:00:00,150.74,150.84,150.35,150.65,89400.0,147.5002,147.5981,147.1186,147.4122,89400.0
2021-12-21 15:30:00,150.63,151.15,150.3,151.08,129478.0,147.3926,147.9014,147.0697,147.8329,129478.0
2021-12-22 09:30:00,150.12,151.2,149.73,150.25,50784.0,146.8936,147.9504,146.5119,147.0208,50784.0
2021-12-22 10:00:00,150.38,150.9,149.75,150.5,63608.0,147.148,147.6568,146.5315,147.2654,63608.0
2021-12-22 10:30:00,150.52,151.39,150.34,151.39,51232.0,147.285,148.1363,147.1088,148.1363,51232.0
2021-12-22 11:00:00,151.34,151.97,150.99,151.71,20370.0,148.0873,148.7038,147.7449,148.4494,20370.0
2021-12-22 11:30:00,151.8,152.28,151.74,152.19,13444.0,148.5375,149.0071,148.4787,148.9191,13444.0
2021-12-22 12:00:00,152.25,152.5,151.72,151.99,32930.0,148.9778,149.2224,148.4592,148.7234,32930.0
2021-12-22 12:30:00,152.02,152.18,151.85,152.18,9300.0,148.7527,148.9093,148.5864,148.9093,9300.0
2021-12-22 13:00:00,152.11,152.4,151.7,151.7,9662.0,148.8408,149.1246,148.4396,148.4396,9662.0
2021-12-22 13:30:00,151.88,151.9,151.35,151.61,41206.0,148.6157,148.6353,148.0971,148.3515,41206.0
2021-12-22 14:00:00,151.51,151.7,151.18,151.18,8416.0,148.2537,148.4396,147.9308,147.9308,8416.0
2021-12-22 14:30:00,151.37,152.15,151.37,152.13,32828.0,148.1167,148.8799,148.1167,148.8604,32828.0
2021-12-22 15:00:00,152.2,152.33,151.83,152.09,19618.0,148.9289,149.0561,148.5668,148.8212,19618.0
2021-12-22 15:30:00,152.1,152.78,151.89,152.77,109278.0,148.831,149.4964,148.6255,149.4866,109278.0
2021-12-23 09:30:00,153.12,154.15,153.07,154.14,84674.0,149.8291,150.837,149.7802,150.8272,84674.0
2021-12-23 10:00:00,154.14,154.79,154.05,154.47,46264.0,150.8272,151.4632,150.7391,151.1501,46264.0
2021-12-23 10:30:00,154.58,154.58,154.1,154.43,19680.0,151.2577,151.2577,150.788,151.1109,19680.0
2021-12-23 11:00:00,154.6,154.77,154.32,154.73,23978.0,151.2773,151.4436,151.0033,151.4045,23978.0
2021-12-23 11:30:00,154.77,155.18,154.77,154.93,19108.0,151.4436,151.8448,151.4436,151.6002,19108.0
2021-12-23 12:00:00,154.83,154.87,154.46,154.51,17642.0,151.5023,151.5415,151.1403,151.1892,17642.0
2021-12-23 12:30:00,154.5,154.76,154.4,154.55,14558.0,151.1794,151.4338,151.0816,151.2284,14558.0
2021-12-23 13:00:00,154.7,154.7,154.38,154.67,10900.0,151.3751,151.3751,151.062,151.3458,10900.0
2021-12-23 13:30:00,154.71,154.94,154.64,154.89,7600.0,151.3849,151.61,151.3164,151.561,7600.0
2021-12-23 14:00:00,154.91,154.97,154.74,154.81,14782.0,151.5806,151.6393,151.4143,151.4828,14782.0
2021-12-23 14:30:00,154.77,154.88,154.67,154.79,26628.0,151.4436,151.5513,151.3458,151.4632,26628.0
2021-12-23 15:00:00,154.76,154.79,154.4,154.4,73820.0,151.4338,151.4632,151.0816,151.0816,73820.0
2021-12-23 15:30:00,154.38,154.81,154.09,154.09,122198.0,151.062,151.4828,150.7782,150.7782,122198.0
2021-12-27 09:30:00,154.57,156.28,154.54,156.03,65022.0,151.2479,152.9212,151.2186,152.6765,65022.0
2021-12-27 10:00:00,156.09,157.14,156.03,157.13,88020.0,152.7353,153.7627,152.6765,153.7529,88020.0
2021-12-27 10:30:00,157.17,157.45,157.02,157.22,125320.0,153.792,154.066,153.6453,153.841,125320.0
2021-12-27 11:00:00,157.11,157.43,156.94,157.35,43006.0,153.7333,154.0465,153.567,153.9682,43006.0
2021-12-27 11:30:00,157.29,157.55,157.16,157.38,28394.0,153.9095,154.1639,153.7823,153.9975,28394.0
2021-12-27 12:00:00,157.47,157.76,157.45,157.75,34362.0,154.0856,154.3694,154.066,154.3596,34362.0
2021-12-27 12:30:00,157.77,157.81,157.37,157.53,39464.0,154.3791,154.4183,153.9877,154.1443,39464.0
2021-12-27 13:00:00,157.56,157.81,157.48,157.71,28600.0,154.1737,154.4183,154.0954,154.3204,28600.0
2021-12-27 13:30:00,157.7,157.96,157.65,157.95,26684.0,154.3107,154.5651,154.2617,154.5553,26684.0
2021-12-27 14:00:00,157.96,158.25,157.84,158.25,45420.0,154.5651,154.8488,154.4476,154.8488,45420.0
2021-12-27 14:30:00,158.23,158.33,157.86,157.88,46224.0,154.8293,154.9271,154.4672,154.4868,46224.0
2021-12-27 15:00:00,157.87,157.87,157.55,157.84,60048.0,154.477,154.477,154.1639,154.4476,60048.0
2021-12-27 15:30:00,157.82,158.28,157.67,158.27,181684.0,154.4281,154.8782,154.2813,154.8684,181684.0
2021-12-28 09:30:00,158.92,158.96,157.21,157.8,79914.0,155.5044,155.5436,153.8312,154.4085,79914.0
2021-12-28 10:00:00,157.72,157.92,156.41,156.98,67264.0,154.3302,154.5259,153.0484,153.6061,67264.0
2021-12-28 10:30:00,157.08,157.58,156.91,157.1,47000.0,153.704,154.1932,153.5376,153.7235,47000.0
2021-12-28 11:00:00,157.12,157.34,156.33,156.54,54940.0,153.7431,153.9584,152.9701,153.1756,54940.0
2021-12-28 11:30:00,156.54,157.0,156.22,156.92,39800.0,153.1756,153.6257,152.8625,153.5474,39800.0
2021-12-28 12:00:00,156.93,157.01,156.52,156.52,34044.0,153.5572,153.6355,153.156,153.156,34044.0
2021-12-28 12:30:00,156.49,156.57,155.95,156.47,50168.0,153.1267,153.2049,152.5983,153.1071,50168.0
2021-12-28 13:00:00,156.45,156.56,156.05,156.38,25030.0,153.0875,153.1952,152.6961,153.019,25030.0
2021-12-28 13:30:00,156.39,156.51,156.03,156.51,14832.0,153.0288,153.1462,152.6765,153.1462,14832.0
2021-12-28 14:00:00,156.49,156.68,156.04,156.68,32670.0,153.1267,153.3126,152.6863,153.3126,32670.0
2021-12-28 14:30:00,156.68,156.93,156.6,156.83,23952.0,153.3126,153.5572,153.2343,153.4594,23952.0
2021-12-28 15:00:00,156.8,157.26,156.72,157.07,28086.0,153.43,153.8801,153.3517,153.6942,28086.0
2021-12-28 15:30:00,157.11,157.41,156.38,156.51,68618.0,153.7333,154.0269,153.019,153.1462,68618.0
2021-12-29 09:30:00,156.64,157.7,156.59,157.43,109456.0,153.2734,154.3107,153.2245,154.0465,109456.0
2021-12-29 10:00:00,157.44,157.48,155.75,156.29,80282.0,154.0562,154.0954,152.4026,152.931,80282.0
2021-12-29 10:30:00,156.29,156.7,155.93,156.67,47820.0,152.931,153.3321,152.5787,153.3028,47820.0
2021-12-29 11:00:00,156.65,157.08,156.51,156.53,44152.0,153.2832,153.704,153.1462,153.1658,44152.0
2021-12-29 11:30:00,156.54,156.8,156.45,156.45,22000.0,153.1756,153.43,153.0875,153.0875,22000.0
2021-12-29 12:00:00,156.49,156.61,156.28,156.29,13672.0,153.1267,153.2441,152.9212,152.931,13672.0
2021-12-29 12:30:00,156.32,156.53,156.14,156.53,19572.0,152.9603,153.1658,152.7842,153.1658,19572.0
2021-12-29 13:00:00,156.56,156.65,156.47,156.56,24116.0,153.1952,153.2832,153.1071,153.1952,24116.0
2021-12-29 13:30:00,156.58,156.64,156.31,156.52,16744.0,153.2147,153.2734,152.9505,153.156,16744.0
2021-12-29 14:00:00,156.52,156.63,156.44,156.52,22886.0,153.156,153.2637,153.0777,153.156,22886.0
2021-12-29 14:30:00,156.52,156.84,156.51,156.83,22974.0,153.156,153.4691,153.1462,153.4594,22974.0
2021-12-29 15:00:00,156.74,156.77,156.58,156.67,79108.0,153.3713,153.4006,153.2147,153.3028,79108.0
2021-12-29 15:30:00,156.68,157.11,156.67,156.69,66194.0,153.3126,153.7333,153.3028,153.3224,66194.0
2021-12-30 09:30:00,156.52,156.65,155.6,156.14,134030.0,153.156,153.2832,152.2558,152.7842,134030.0
2021-12-30 10:00:00,156.15,156.85,156.15,156.66,83274.0,152.794,153.4789,152.794,153.293,83274.0
2021-12-30 10:30:00,156.7,157.0,156.58,156.68,48800.0,153.3321,153.6257,153.2147,153.3126,48800.0
2021-12-30 11:00:00,156.58,156.77,156.42,156.73,37900.0,153.2147,153.4006,153.0582,153.3615,37900.0
2021-12-30 11:30:00,156.67,156.86,156.52,156.78,64920.0,153.3028,153.4887,153.156,153.4104,64920.0
2021-12-30 12:00:00,156.79,157.01,156.57,156.73,47066.0,153.4202,153.6355,153.2049,153.3615,47066.0
2021-12-30 12:30:00,156.73,156.79,156.62,156.7,26840.0,153.3615,153.4202,153.2539,153.3321,26840.0
2021-12-30 13:00:00,156.7,156.73,156.34,156.41,44400.0,153.3321,153.3615,152.9799,153.0484,44400.0
2021-12-30 13:30:00,156.42,156.54,156.35,156.38,36706.0,153.0582,153.1756,152.9897,153.019,36706.0
2021-12-30 14:00:00,156.37,156.37,155.99,156.34,77546.0,153.0092,153.0092,152.6374,152.9799,77546.0
2021-12-30 14:30:00,156.35,156.43,156.17,156.18,55106.0,152.9897,153.0679,152.8135,152.8233,55106.0
2021-12-30 15:00:00,156.2,156.2,155.61,155.69,84742.0,152.8429,152.8429,152.2656,152.3439,84742.0
2021-12-30 15:30:00,155.71,155.84,154.64,154.85,262834.0,152.3634,152.4906,151.3164,151.5219,262834.0
2021-12-31 09:30:00,155.24,156.01,154.95,155.28,87148.0,151.9035,152.657,151.6198,151.9427,87148.0
2021-12-31 10:00:00,155.26,155.45,154.69,155.22,35208.0,151.9231,152.109,151.3653,151.884,35208.0
2021-12-31 10:30:00,155.21,155.21,154.6,154.88,27050.0,151.8742,151.8742,151.2773,151.5513,27050.0
2021-12-31 11:00:00,154.84,155.21,154.62,155.21,13766.0,151.5121,151.8742,151.2969,151.8742,13766.0
2021-12-31 11:30:00,155.08,155.32,154.88,154.92,11800.0,151.747,151.9818,151.5513,151.5904,11800.0
2021-12-31 12:00:00,154.82,155.11,154.6,154.71,20600.0,151.4926,151.7763,151.2773,151.3849,20600.0
2021-12-31 12:30:00,154.76,154.99,154.73,154.94,13776.0,151.4338,151.6589,151.4045,151.61,13776.0
2021-12-31 13:00:00,155.04,155.04,154.84,155.0,7578.0,151.7078,151.7078,151.5121,151.6687,7578.0
2021-12-31 13:30:00,154.94,155.01,154.77,154.95,14600.0,151.61,151.6785,151.4436,151.6198,14600.0
2021-12-31 14:00:00,154.93,155.0,154.65,154.72,18400.0,151.6002,151.6687,151.3262,151.3947,18400.0
2021-12-31 14:30:00,154.84,154.84,154.62,154.72,17270.0,151.5121,151.5121,151.2969,151.3947,17270.0
2021-12-31 15:00:00,154.73,155.1,154.7,155.01,33664.0,151.4045,151.7665,151.3751,151.6785,33664.0
2021-12-31 15:30:00,155.05,155.08,154.36,154.43,68512.0,151.7176,151.747,151.0424,151.1109,68512.0
2022-01-03 09:30:00,155.46,157.85,155.22,155.68,121152.0,152.1188,154.4574,151.884,152.3341,121152.0
2022-01-03 10:00:00,155.83,157.65,155.8,157.65,94082.0,152.4808,154.2617,152.4515,154.2617,94082.0
2022-01-03 10:30:00,157.6,157.79,156.97,157.56,62784.0,154.2128,154.3987,153.5963,154.1737,62784.0
2022-01-03 11:00:00,157.64,157.78,156.99,157.4,97788.0,154.2519,154.3889,153.6159,154.0171,97788.0
2022-01-03 11:30:00,157.41,157.52,156.82,157.1,69228.0,154.0269,154.1345,153.4496,153.7235,69228.0
2022-01-03 12:00:00,157.03,157.44,156.84,157.38,83820.0,153.6551,154.0562,153.4691,153.9975,83820.0
2022-01-03 12:30:00,157.22,157.33,157.0,157.23,35416.0,153.841,153.9486,153.6257,153.8508,35416.0
2022-01-03 13:00:00,157.23,157.29,156.99,157.06,27242.0,153.8508,153.9095,153.6159,153.6844,27242.0
2022-01-03 13:30:00,156.98,157.29,156.88,157.23,40294.0,153.6061,153.9095,153.5083,153.8508,40294.0
2022-01-03 14:00:00,157.2,157.4,157.02,157.39,26312.0,153.8214,154.0171,153.6453,154.0073,26312.0
2022-01-03 14:30:00,157.39,157.85,157.29,157.6,22660.0,154.0073,154.4574,153.9095,154.2128,22660.0
2022-01-03 15:00:00,157.54,157.81,157.47,157.54,35464.0,154.1541,154.4183,154.0856,154.1541,35464.0
2022-01-03 15:30:00,157.56,157.77,157.37,157.73,91530.0,154.1737,154.3791,153.9877,154.34,91530.0
2022-01-04 09:30:00,158.58,159.34,158.21,158.79,122350.0,155.1717,155.9154,154.8097,155.3772,122350.0
2022-01-04 10:00:00,158.79,158.85,157.14,157.48,154390.0,155.3772,155.4359,153.7627,154.0954,154390.0
2022-01-04 10:30:00,157.48,157.51,154.4,154.47,145524.0,154.0954,154.1247,151.0816,151.1501,145524.0
2022-01-04 11:00:00,154.38,154.44,153.59,154.05,168170.0,151.062,151.1207,150.289,150.7391,168170.0
2022-01-04 11:30:00,154.0,155.08,154.0,154.82,78910.0,150.6902,151.747,150.6902,151.4926,78910.0
2022-01-04 12:00:00,154.78,155.37,154.21,155.03,46800.0,151.4534,152.0307,150.8957,151.698,46800.0
2022-01-04 12:30:00,155.0,155.41,154.85,154.89,78844.0,151.6687,152.0699,151.5219,151.561,78844.0
2022-01-04 13:00:00,154.85,155.56,154.85,155.41,47594.0,151.5219,152.2166,151.5219,152.0699,47594.0
2022-01-04 13:30:00,155.29,155.54,154.93,155.01,35742.0,151.9525,152.1971,151.6002,151.6785,35742.0
2022-01-04 14:00:00,155.04,155.66,155.04,155.47,38128.0,151.7078,152.3145,151.7078,152.1286,38128.0
2022-01-04 14:30:00,155.49,156.25,155.49,156.23,112868.0,152.1482,152.8918,152.1482,152.8722,112868.0
2022-01-04 15:00:00,156.19,156.93,156.18,156.75,66142.0,152.8331,153.5572,152.8233,153.3811,66142.0
2022-01-04 15:30:00,156.73,157.29,156.56,156.96,153714.0,153.3615,153.9095,153.1952,153.5866,153714.0
2022-01-05 09:30:00,155.79,156.48,154.79,156.34,130858.0,152.4417,153.1169,151.4632,152.9799,130858.0
2022-01-05 10:00:00,156.29,156.89,156.22,156.54,80128.0,152.931,153.5181,152.8625,153.1756,80128.0
2022-01-05 10:30:00,156.49,156.49,155.28,155.89,53342.0,153.1267,153.1267,151.9427,152.5396,53342.0
2022-01-05 11:00:00,155.97,156.21,155.39,155.88,56630.0,152.6178,152.8527,152.0503,152.5298,56630.0
2022-01-05 11:30:00,155.88,156.06,155.52,156.06,54840.0,152.5298,152.7059,152.1775,152.7059,54840.0
2022-01-05 12:00:00,155.98,156.21,155.67,156.1,54644.0,152.6276,152.8527,152.3243,152.745,54644.0
2022-01-05 12:30:00,156.06,156.07,154.75,154.75,68840.0,152.7059,152.7157,151.4241,151.4241,68840.0
2022-01-05 13:00:00,154.79,155.28,154.45,155.22,56844.0,151.4632,151.9427,151.1305,151.884,56844.0
2022-01-05 13:30:00,155.16,155.37,155.02,155.32,46418.0,151.8252,152.0307,151.6883,151.9818,46418.0
2022-01-05 14:00:00,155.33,155.91,153.72,153.84,175406.0,151.9916,152.5591,150.4162,150.5336,175406.0
2022-01-05 14:30:00,154.04,154.17,152.94,153.15,109598.0,150.7293,150.8565,149.653,149.8584,109598.0
2022-01-05 15:00:00,153.06,153.14,151.85,152.15,172848.0,149.7704,149.8487,148.5864,148.8799,172848.0
2022-01-05 15:30:00,152.07,152.79,151.53,151.56,292080.0,148.8017,149.5062,148.2733,148.3026,292080.0
2022-01-06 09:30:00,151.43,153.35,151.2,151.57,119784.0,148.1754,150.0541,147.9504,148.3124,119784.0
2022-01-06 10:00:00,151.51,151.82,149.89,151.59,186972.0,148.2537,148.557,146.6685,148.332,186972.0
2022-01-06 10:30:00,151.57,152.91,151.57,152.58,153058.0,148.3124,149.6236,148.3124,149.3007,153058.0
2022-01-06 11:00:00,152.59,153.3,152.2,152.58,79282.0,149.3105,150.0052,148.9289,149.3007,79282.0
2022-01-06 11:30:00,152.65,153.07,151.89,152.92,67694.0,149.3692,149.7802,148.6255,149.6334,67694.0
2022-01-06 12:00:00,152.89,153.14,152.58,153.03,45488.0,149.604,149.8487,149.3007,149.741,45488.0
2022-01-06 12:30:00,153.03,153.48,152.72,152.99,78470.0,149.741,150.1814,149.4377,149.7019,78470.0
2022-01-06 13:00:00,153.01,153.12,152.43,152.52,36440.0,149.7215,149.8291,149.1539,149.242,36440.0
2022-01-06 13:30:00,152.56,153.23,152.48,153.19,43430.0,149.2811,149.9367,149.2028,149.8976,43430.0
2022-01-06 14:00:00,153.27,153.54,152.79,153.04,57970.0,149.9759,150.2401,149.5062,149.7508,57970.0
2022-01-06 14:30:00,153.03,153.5,152.9,153.33,49144.0,149.741,150.2009,149.6138,150.0346,49144.0
2022-01-06 15:00:00,153.4,153.74,152.81,153.17,75932.0,150.1031,150.4358,149.5258,149.878,75932.0
2022-01-06 15:30:00,153.12,153.27,152.4,153.1,196204.0,149.8291,149.9759,149.1246,149.8095,196204.0
2022-01-07 09:30:00,152.67,153.29,151.78,152.53,173034.0,149.3888,149.9954,148.5179,149.2518,173034.0
2022-01-07 10:00:00,152.51,152.52,150.05,150.29,162140.0,149.2322,149.242,146.8251,147.0599,162140.0
2022-01-07 10:30:00,150.21,150.45,148.11,148.82,152532.0,146.9816,147.2165,144.9268,145.6215,152532.0
2022-01-07 11:00:00,148.8,149.52,148.54,149.41,174404.0,145.6019,146.3065,145.3475,146.1988,174404.0
2022-01-07 11:30:00,149.42,150.06,149.04,149.57,128804.0,146.2086,146.8349,145.8368,146.3554,128804.0
2022-01-07 12:00:00,149.64,149.94,149.26,149.5,50698.0,146.4239,146.7174,146.052,146.2869,50698.0
2022-01-07 12:30:00,149.51,149.63,149.0,149.61,35492.0,146.2967,146.4141,145.7976,146.3945,35492.0
2022-01-07 13:00:00,149.54,149.77,149.22,149.22,46298.0,146.326,146.5511,146.0129,146.0129,46298.0
2022-01-07 13:30:00,149.21,149.61,149.2,149.43,42908.0,146.0031,146.3945,145.9933,146.2184,42908.0
2022-01-07 14:00:00,149.44,149.5,148.72,148.93,118570.0,146.2282,146.2869,145.5237,145.7291,118570.0
2022-01-07 14:30:00,148.92,149.59,148.79,149.42,79574.0,145.7194,146.375,145.5922,146.2086,79574.0
2022-01-07 15:00:00,149.47,149.67,148.97,149.09,175026.0,146.2575,146.4532,145.7683,145.8857,175026.0
2022-01-07 15:30:00,149.03,149.26,148.4,148.4,589818.0,145.827,146.052,145.2105,145.2105,589818.0
2022-01-10 09:30:00,146.32,146.79,145.12,145.37,150782.0,143.1752,143.6351,142.001,142.2457,150782.0
2022-01-10 10:00:00,145.33,145.74,144.7,145.39,121130.0,142.2065,142.6077,141.5901,142.2652,121130.0
2022-01-10 10:30:00,145.33,145.66,144.33,144.5,206622.0,142.2065,142.5294,141.228,141.3944,206622.0
2022-01-10 11:00:00,144.45,145.78,144.22,145.68,208546.0,141.3454,142.6468,141.1204,142.549,208546.0
2022-01-10 11:30:00,145.65,145.69,144.56,145.13,103458.0,142.5196,142.5588,141.4531,142.0108,103458.0
2022-01-10 12:00:00,145.05,145.12,144.02,144.02,42696.0,141.9325,142.001,140.9247,140.9247,42696.0
2022-01-10 12:30:00,144.0,145.04,143.88,144.67,91970.0,140.9051,141.9227,140.7877,141.5607,91970.0
2022-01-10 13:00:00,144.65,145.47,144.46,145.4,105560.0,141.5411,142.3435,141.3552,142.275,105560.0
2022-01-10 13:30:00,145.41,146.46,145.34,146.13,146062.0,142.2848,143.3122,142.2163,142.9893,146062.0
2022-01-10 14:00:00,146.1,146.97,146.1,146.97,91842.0,142.96,143.8113,142.96,143.8113,91842.0
2022-01-10 14:30:00,146.96,147.41,146.5,146.77,79980.0,143.8015,144.2418,143.3514,143.6156,79980.0
2022-01-10 15:00:00,146.83,147.02,146.18,146.9,122608.0,143.6743,143.8602,143.0382,143.7428,122608.0
2022-01-10 15:30:00,146.86,148.87,146.62,148.71,275102.0,143.7036,145.6704,143.4688,145.5139,275102.0
2022-01-11 09:30:00,148.09,148.79,147.23,148.22,89780.0,144.9072,145.5922,144.0657,145.0344,89780.0
2022-01-11 10:00:00,148.02,149.53,147.96,149.02,120476.0,144.8387,146.3162,144.78,145.8172,120476.0
2022-01-11 10:30:00,148.98,149.43,147.89,148.36,105030.0,145.7781,146.2184,144.7115,145.1714,105030.0
2022-01-11 11:00:00,148.37,150.45,148.31,150.42,124178.0,145.1812,147.2165,145.1225,147.1871,124178.0
2022-01-11 11:30:00,150.4,151.28,150.24,151.27,87202.0,147.1675,148.0286,147.011,148.0188,87202.0
2022-01-11 12:00:00,151.3,151.35,150.4,150.42,58128.0,148.0482,148.0971,147.1675,147.1871,58128.0
2022-01-11 12:30:00,150.46,150.79,150.33,150.54,54524.0,147.2263,147.5492,147.0991,147.3045,54524.0
2022-01-11 13:00:00,150.58,151.05,150.22,150.84,61298.0,147.3437,147.8036,146.9914,147.5981,61298.0
2022-01-11 13:30:00,150.86,151.34,150.86,151.32,132370.0,147.6177,148.0873,147.6177,148.0678,132370.0
2022-01-11 14:00:00,151.38,151.41,150.94,151.16,40400.0,148.1265,148.1558,147.6959,147.9112,40400.0
2022-01-11 14:30:00,151.16,151.7,150.9,151.35,63554.0,147.9112,148.4396,147.6568,148.0971,63554.0
2022-01-11 15:00:00,151.37,151.79,151.37,151.53,62606.0,148.1167,148.5277,148.1167,148.2733,62606.0
2022-01-11 15:30:00,151.51,151.64,150.78,151.64,149018.0,148.2537,148.3809,147.5394,148.3809,149018.0
2022-01-12 09:30:00,152.92,154.0,152.49,153.46,233846.0,149.6334,150.6902,149.2126,150.1618,233846.0
2022-01-12 10:00:00,153.57,154.17,153.02,153.9,135600.0,150.2694,150.8565,149.7312,150.5923,135600.0
2022-01-12 10:30:00,153.85,153.89,151.9,152.15,105608.0,150.5434,150.5825,148.6353,148.8799,105608.0
2022-01-12 11:00:00,152.14,152.49,151.36,152.18,115054.0,148.8702,149.2126,148.1069,148.9093,115054.0
2022-01-12 11:30:00,152.19,152.77,152.18,152.53,65218.0,148.9191,149.4866,148.9093,149.2518,65218.0
2022-01-12 12:00:00,152.49,152.79,152.19,152.64,48122.0,149.2126,149.5062,148.9191,149.3594,48122.0
2022-01-12 12:30:00,152.67,153.25,152.66,153.15,64778.0,149.3888,149.9563,149.379,149.8584,64778.0
2022-01-12 13:00:00,153.13,153.13,152.62,152.75,68904.0,149.8389,149.8389,149.3398,149.467,68904.0
2022-01-12 13:30:00,152.7,152.92,152.48,152.69,56288.0,149.4181,149.6334,149.2028,149.4083,56288.0
2022-01-12 14:00:00,152.62,153.02,152.35,153.01,57888.0,149.3398,149.7312,149.0756,149.7215,57888.0
2022-01-12 14:30:00,152.99,153.02,152.37,152.78,102612.0,149.7019,149.7312,149.0952,149.4964,102612.0
2022-01-12 15:00:00,152.82,152.88,152.39,152.66,87462.0,149.5355,149.5942,149.1148,149.379,87462.0
2022-01-12 15:30:00,152.63,153.07,152.43,152.89,196010.0,149.3496,149.7802,149.1539,149.604,196010.0
2022-01-13 09:30:00,156.0,157.38,156.0,157.07,358948.0,152.6472,153.9975,152.6472,153.6942,358948.0
2022-01-13 10:00:00,157.09,157.17,155.13,155.53,225332.0,153.7138,153.792,151.7959,152.1873,225332.0
2022-01-13 10:30:00,155.54,155.61,153.27,153.7,196582.0,152.1971,152.2656,149.9759,150.3966,196582.0
2022-01-13 11:00:00,153.69,154.6,153.4,154.59,187614.0,150.3868,151.2773,150.1031,151.2675,187614.0
2022-01-13 11:30:00,154.52,155.04,154.38,154.6,82484.0,151.199,151.7078,151.062,151.2773,82484.0
2022-01-13 12:00:00,154.59,154.59,152.4,152.54,146624.0,151.2675,151.2675,149.1246,149.2616,146624.0
2022-01-13 12:30:00,152.48,153.18,152.06,152.53,94550.0,149.2028,149.8878,148.7919,149.2518,94550.0
2022-01-13 13:00:00,152.5,153.11,152.28,152.6,189016.0,149.2224,149.8193,149.0071,149.3203,189016.0
2022-01-13 13:30:00,152.53,152.62,152.2,152.49,79880.0,149.2518,149.3398,148.9289,149.2126,79880.0
2022-01-13 14:00:00,152.46,152.85,151.92,151.95,71134.0,149.1833,149.5649,148.6549,148.6842,71134.0
2022-01-13 14:30:00,151.91,151.99,151.45,151.88,85590.0,148.6451,148.7234,148.195,148.6157,85590.0
2022-01-13 15:00:00,151.89,151.89,151.03,151.5,172110.0,148.6255,148.6255,147.784,148.2439,172110.0
2022-01-13 15:30:00,151.49,151.64,149.88,150.26,304222.0,148.2341,148.3809,146.6587,147.0306,304222.0
2022-01-14 09:30:00,149.13,152.52,149.0,152.27,205354.0,145.9248,149.242,145.7976,148.9974,205354.0
2022-01-14 10:00:00,152.22,152.93,151.37,151.98,158616.0,148.9484,149.6432,148.1167,148.7136,158616.0
2022-01-14 10:30:00,151.73,151.81,150.88,151.72,116698.0,148.469,148.5472,147.6372,148.4592,116698.0
2022-01-14 11:00:00,151.74,152.38,151.05,151.89,87140.0,148.4787,149.105,147.8036,148.6255,87140.0
2022-01-14 11:30:00,151.86,153.13,151.78,152.78,87100.0,148.5962,149.8389,148.5179,149.4964,87100.0
2022-01-14 12:00:00,152.6,152.85,152.17,152.5,63244.0,149.3203,149.5649,148.8995,149.2224,63244.0
2022-01-14 12:30:00,152.47,152.54,151.48,151.6,74148.0,149.1931,149.2616,148.2243,148.3418,74148.0
2022-01-14 13:00:00,151.59,151.91,151.17,151.41,85276.0,148.332,148.6451,147.921,148.1558,85276.0
2022-01-14 13:30:00,151.37,152.42,151.03,152.38,67852.0,148.1167,149.1441,147.784,149.105,67852.0
2022-01-14 14:00:00,152.44,152.65,151.89,151.91,46124.0,149.1637,149.3692,148.6255,148.6451,46124.0
2022-01-14 14:30:00,151.91,152.69,151.9,152.26,66522.0,148.6451,149.4083,148.6353,148.9876,66522.0
2022-01-14 15:00:00,152.33,153.1,152.21,152.81,129294.0,149.0561,149.8095,148.9386,149.5258,129294.0
2022-01-14 15:30:00,152.87,153.69,152.85,153.6,218382.0,149.5845,150.3868,149.5649,150.2988,218382.0
2022-01-18 09:30:00,150.85,150.89,148.75,149.55,115652.0,147.6079,147.647,145.553,146.3358,115652.0
2022-01-18 10:00:00,149.41,150.64,149.03,150.02,130326.0,146.1988,147.4024,145.827,146.7957,130326.0
2022-01-18 10:30:00,150.13,150.16,148.75,148.94,68320.0,146.9034,146.9327,145.553,145.7389,68320.0
2022-01-18 11:00:00,148.89,149.1,148.39,148.54,79348.0,145.69,145.8955,145.2007,145.3475,79348.0
2022-01-18 11:30:00,148.56,149.79,148.23,149.29,81078.0,145.3671,146.5707,145.0442,146.0814,81078.0
2022-01-18 12:00:00,149.33,149.35,148.41,148.47,74492.0,146.1205,146.1401,145.2203,145.279,74492.0
2022-01-18 12:30:00,148.45,148.47,148.06,148.06,102320.0,145.2595,145.279,144.8778,144.8778,102320.0
2022-01-18 13:00:00,148.02,148.09,147.5,147.86,68126.0,144.8387,144.9072,144.3299,144.6821,68126.0
2022-01-18 13:30:00,147.82,148.03,147.5,147.77,86656.0,144.643,144.8485,144.3299,144.5941,86656.0
2022-01-18 14:00:00,147.85,148.11,147.47,147.74,55898.0,144.6724,144.9268,144.3005,144.5647,55898.0
2022-01-18 14:30:00,147.67,148.51,147.67,148.28,75120.0,144.4962,145.3182,144.4962,145.0931,75120.0
2022-01-18 15:00:00,148.21,148.34,147.33,147.45,95814.0,145.0246,145.1518,144.1635,144.281,95814.0
2022-01-18 15:30:00,147.31,147.44,146.31,146.68,326192.0,144.144,144.2712,143.1655,143.5275,326192.0
2022-01-19 09:30:00,147.92,148.85,147.66,148.08,284284.0,144.7408,145.6509,144.4864,144.8974,284284.0
2022-01-19 10:00:00,148.21,148.35,147.03,147.08,156558.0,145.0246,145.1616,143.87,143.9189,156558.0
2022-01-19 10:30:00,147.05,147.23,144.93,145.46,243250.0,143.8895,144.0657,141.8151,142.3337,243250.0
2022-01-19 11:00:00,145.53,145.94,143.41,143.77,91122.0,142.4022,142.8034,140.3278,140.68,91122.0
2022-01-19 11:30:00,144.01,144.25,143.27,144.06,70646.0,140.9149,141.1497,140.1908,140.9638,70646.0
2022-01-19 12:00:00,144.1,145.52,144.1,145.51,203992.0,141.0029,142.3924,141.0029,142.3826,203992.0
2022-01-19 12:30:00,145.51,145.66,145.12,145.6,126950.0,142.3826,142.5294,142.001,142.4707,126950.0
2022-01-19 13:00:00,145.61,145.73,144.87,144.89,80028.0,142.4805,142.5979,141.7564,141.776,80028.0
2022-01-19 13:30:00,144.89,145.1,144.56,144.85,71882.0,141.776,141.9815,141.4531,141.7368,71882.0
2022-01-19 14:00:00,144.84,144.97,143.56,143.68,89756.0,141.727,141.8543,140.4746,140.592,89756.0
2022-01-19 14:30:00,143.69,144.48,143.61,144.19,61210.0,140.6018,141.3748,140.5235,141.091,61210.0
2022-01-19 15:00:00,144.0,144.53,143.57,143.62,44418.0,140.9051,141.4237,140.4843,140.5333,44418.0
2022-01-19 15:30:00,143.6,143.72,142.47,142.54,206348.0,140.5137,140.6311,139.408,139.4765,206348.0
2022-01-20 09:30:00,143.62,143.96,142.07,143.14,234362.0,140.5333,140.866,139.0166,140.0636,234362.0
2022-01-20 10:00:00,143.23,143.48,142.29,143.42,108002.0,140.1516,140.3963,139.2319,140.3376,108002.0
2022-01-20 10:30:00,143.53,144.43,143.53,144.43,139284.0,140.4452,141.3259,140.4452,141.3259,139284.0
2022-01-20 11:00:00,144.35,144.78,143.69,144.22,51912.0,141.2476,141.6683,140.6018,141.1204,51912.0
2022-01-20 11:30:00,144.16,144.22,143.34,143.8,79308.0,141.0617,141.1204,140.2593,140.7094,79308.0
2022-01-20 12:00:00,143.83,144.26,143.63,144.22,59922.0,140.7388,141.1595,140.5431,141.1204,59922.0
2022-01-20 12:30:00,144.26,144.43,143.73,143.92,52160.0,141.1595,141.3259,140.6409,140.8268,52160.0
2022-01-20 13:00:00,143.9,143.9,143.23,143.62,75350.0,140.8072,140.8072,140.1516,140.5333,75350.0
2022-01-20 13:30:00,143.55,143.59,143.06,143.17,69846.0,140.4648,140.5039,139.9853,140.0929,69846.0
2022-01-20 14:00:00,143.21,143.76,142.48,142.48,98698.0,140.1321,140.6703,139.4178,139.4178,98698.0
2022-01-20 14:30:00,142.47,142.51,141.72,141.79,183728.0,139.408,139.4471,138.6741,138.7426,183728.0
2022-01-20 15:00:00,141.89,142.22,139.83,140.02,360160.0,138.8404,139.1634,136.8247,137.0106,360160.0
2022-01-20 15:30:00,140.0,140.21,138.17,138.21,468024.0,136.9911,137.1966,135.2004,135.2395,468024.0
2022-01-21 09:30:00,137.31,138.87,136.65,137.26,390148.0,134.3589,135.8854,133.7131,134.31,390148.0
2022-01-21 10:00:00,137.26,137.6,135.95,137.07,340186.0,134.31,134.6427,133.0281,134.124,340186.0
2022-01-21 10:30:00,137.01,140.3,136.89,139.47,644110.0,134.0653,137.2846,133.9479,136.4725,644110.0
2022-01-21 11:00:00,139.56,141.0,139.35,140.59,393982.0,136.5605,137.9696,136.355,137.5684,393982.0
2022-01-21 11:30:00,140.49,140.5,138.48,138.95,212826.0,137.4705,137.4803,135.5037,135.9636,212826.0
2022-01-21 12:00:00,138.85,139.55,138.0,138.49,106192.0,135.8658,136.5507,135.0341,135.5135,106192.0
2022-01-21 12:30:00,138.43,138.92,137.98,138.52,182030.0,135.4548,135.9343,135.0145,135.5429,182030.0
2022-01-21 13:00:00,138.43,139.16,137.73,138.0,134882.0,135.4548,136.1691,134.7699,135.0341,134882.0
2022-01-21 13:30:00,137.97,138.73,137.85,138.03,108002.0,135.0047,135.7484,134.8873,135.0634,108002.0
2022-01-21 14:00:00,138.1,138.46,137.22,137.23,262672.0,135.1319,135.4842,134.2708,134.2806,262672.0
2022-01-21 14:30:00,137.2,137.7,136.65,136.69,384030.0,134.2512,134.7405,133.7131,133.7522,384030.0
2022-01-21 15:00:00,136.71,137.15,136.08,136.35,439600.0,133.7718,134.2023,133.1553,133.4195,439600.0
2022-01-21 15:30:00,136.27,137.46,135.77,135.93,330508.0,133.3412,134.5057,132.852,133.0085,330508.0
2022-01-24 09:30:00,133.1,134.22,131.8,132.16,301458.0,130.2394,131.3353,128.9673,129.3196,301458.0
2022-01-24 10:00:00,132.07,133.28,130.81,132.65,245652.0,129.2315,130.4155,127.9986,129.799,245652.0
2022-01-24 10:30:00,132.48,133.55,131.84,132.68,145370.0,129.6327,130.6797,129.0064,129.8284,145370.0
2022-01-24 11:00:00,132.73,132.75,131.43,132.09,103058.0,129.8773,129.8969,128.6053,129.2511,103058.0
2022-01-24 11:30:00,132.13,132.32,130.04,131.05,143212.0,129.2902,129.4761,127.2451,128.2334,143212.0
2022-01-24 12:00:00,131.06,131.15,128.63,129.46,141236.0,128.2432,128.3313,125.8654,126.6776,141236.0
2022-01-24 12:30:00,129.39,131.68,129.12,131.17,365568.0,126.6091,128.8499,126.3449,128.3508,365568.0
2022-01-24 13:00:00,131.09,133.03,130.97,131.65,205862.0,128.2726,130.1709,128.1551,128.8205,205862.0
2022-01-24 13:30:00,131.67,133.76,131.67,133.74,117074.0,128.8401,130.8852,128.8401,130.8656,117074.0
2022-01-24 14:00:00,133.71,134.93,132.65,133.02,194474.0,130.8363,132.03,129.799,130.1611,194474.0
2022-01-24 14:30:00,132.97,134.45,132.25,134.37,114552.0,130.1122,131.5604,129.4076,131.4821,114552.0
2022-01-24 15:00:00,134.28,136.1,133.95,135.5,205390.0,131.394,133.1749,131.0711,132.5878,205390.0
2022-01-24 15:30:00,135.47,137.68,135.14,137.46,324962.0,132.5584,134.7209,132.2355,134.5057,324962.0
2022-01-25 09:30:00,133.9,134.65,131.74,132.46,225740.0,131.0222,131.7561,128.9086,129.6131,225740.0
2022-01-25 10:00:00,132.35,134.01,131.67,134.01,168640.0,129.5055,131.1298,128.8401,131.1298,168640.0
2022-01-25 10:30:00,133.89,134.04,132.56,132.72,143862.0,131.0124,131.1592,129.711,129.8675,143862.0
2022-01-25 11:00:00,132.67,133.65,132.48,133.08,111482.0,129.8186,130.7775,129.6327,130.2198,111482.0
2022-01-25 11:30:00,133.1,133.1,131.79,132.04,114740.0,130.2394,130.2394,128.9575,129.2021,114740.0
2022-01-25 12:00:00,132.03,133.02,131.88,132.34,94672.0,129.1924,130.1611,129.0456,129.4957,94672.0
2022-01-25 12:30:00,132.29,132.29,131.45,132.23,117324.0,129.4468,129.4468,128.6248,129.3881,117324.0
2022-01-25 13:00:00,132.14,133.22,131.77,133.18,72428.0,129.3,130.3568,128.938,130.3176,72428.0
2022-01-25 13:30:00,133.1,134.29,132.99,134.29,69714.0,130.2394,131.4038,130.1317,131.4038,69714.0
2022-01-25 14:00:00,134.21,134.83,133.51,134.41,165710.0,131.3255,131.9322,130.6406,131.5212,165710.0
2022-01-25 14:30:00,134.54,135.35,133.9,135.31,163528.0,131.6484,132.441,131.0222,132.4019,163528.0
2022-01-25 15:00:00,135.28,135.28,132.96,133.09,171822.0,132.3725,132.3725,130.1024,130.2296,171822.0
2022-01-25 15:30:00,133.21,133.64,132.01,132.13,543542.0,130.347,130.7678,129.1728,129.2902,543542.0
2022-01-26 09:30:00,136.23,137.22,135.21,137.22,347092.0,133.3021,134.2708,132.304,134.2708,347092.0
2022-01-26 10:00:00,137.22,137.54,136.28,136.47,154682.0,134.2708,134.5839,133.351,133.5369,154682.0
2022-01-26 10:30:00,136.46,136.93,135.64,136.38,87180.0,133.5272,133.9871,132.7248,133.4489,87180.0
2022-01-26 11:00:00,136.29,136.87,135.6,136.51,66912.0,133.3608,133.9283,132.6856,133.5761,66912.0
2022-01-26 11:30:00,136.58,137.15,136.37,137.02,111190.0,133.6446,134.2023,133.4391,134.0751,111190.0
2022-01-26 12:00:00,137.07,137.58,136.83,137.56,64744.0,134.124,134.6231,133.8892,134.6035,64744.0
2022-01-26 12:30:00,137.55,138.31,137.45,138.13,76950.0,134.5937,135.3374,134.4959,135.1613,76950.0
2022-01-26 13:00:00,138.13,138.13,137.2,137.83,66156.0,135.1613,135.1613,134.2512,134.8677,66156.0
2022-01-26 13:30:00,137.76,137.96,137.45,137.73,55738.0,134.7992,134.9949,134.4959,134.7699,55738.0
2022-01-26 14:00:00,137.74,139.43,136.51,138.04,289956.0,134.7796,136.4333,133.5761,135.0732,289956.0
2022-01-26 14:30:00,137.97,138.25,134.39,135.1,602446.0,135.0047,135.2787,131.5016,132.1964,602446.0
2022-01-26 15:00:00,135.01,135.02,131.95,134.13,415426.0,132.1083,132.1181,129.1141,131.2472,415426.0
2022-01-26 15:30:00,134.24,134.47,132.82,134.03,498584.0,131.3549,131.5799,129.9654,131.1494,498584.0
2022-01-27 09:30:00,135.57,135.57,133.23,133.66,548484.0,132.6563,132.6563,130.3666,130.7873,548484.0
2022-01-27 10:00:00,133.87,134.33,131.85,131.85,226804.0,130.9928,131.4429,129.0162,129.0162,226804.0
2022-01-27 10:30:00,131.89,132.06,130.82,131.98,368838.0,129.0554,129.2217,128.0084,129.1434,368838.0
2022-01-27 11:00:00,132.09,132.6,130.87,130.99,117148.0,129.2511,129.7501,128.0573,128.1747,117148.0
2022-01-27 11:30:00,130.99,132.08,130.95,131.34,134026.0,128.1747,129.2413,128.1356,128.5172,134026.0
2022-01-27 12:00:00,131.31,131.35,129.75,130.01,145434.0,128.4878,128.527,126.9614,127.2158,145434.0
2022-01-27 12:30:00,130.0,130.28,129.15,130.03,149244.0,127.206,127.48,126.3743,127.2353,149244.0
2022-01-27 13:00:00,129.94,130.31,128.0,128.09,393690.0,127.1473,127.5093,125.249,125.337,393690.0
2022-01-27 13:30:00,128.07,129.35,128.03,129.11,162666.0,125.3175,126.57,125.2783,126.3351,162666.0
2022-01-27 14:00:00,129.1,130.09,128.33,128.45,150804.0,126.3253,127.2941,125.5719,125.6893,150804.0
2022-01-27 14:30:00,128.45,129.5,127.99,128.75,151398.0,125.6893,126.7167,125.2392,125.9829,151398.0
2022-01-27 15:00:00,128.76,129.29,128.06,128.5,214770.0,125.9926,126.5113,125.3077,125.7382,214770.0
2022-01-27 15:30:00,128.54,129.45,128.04,128.27,474318.0,125.7774,126.6678,125.2881,125.5132,474318.0
2022-01-28 09:30:00,128.25,128.75,124.88,125.19,255396.0,125.4936,125.9829,122.196,122.4994,255396.0
2022-01-28 10:00:00,125.2,127.09,124.7,126.05,350616.0,122.5092,124.3585,122.0199,123.3409,350616.0
2022-01-28 10:30:00,125.89,128.28,125.72,128.24,239580.0,123.1843,125.523,123.018,125.4838,239580.0
2022-01-28 11:00:00,128.29,129.43,127.38,128.55,283086.0,125.5327,126.6482,124.6423,125.7872,283086.0
2022-01-28 11:30:00,128.57,129.53,128.07,129.39,224734.0,125.8067,126.7461,125.3175,126.6091,224734.0
2022-01-28 12:00:00,129.39,129.44,128.16,128.41,177092.0,126.6091,126.658,125.4055,125.6502,177092.0
2022-01-28 12:30:00,128.29,128.98,128.21,128.23,195292.0,125.5327,126.2079,125.4545,125.474,195292.0
2022-01-28 13:00:00,128.26,129.03,128.08,128.38,137516.0,125.5034,126.2568,125.3273,125.6208,137516.0
2022-01-28 13:30:00,128.49,128.97,128.34,128.44,84014.0,125.7284,126.1981,125.5817,125.6795,84014.0
2022-01-28 14:00:00,128.44,128.76,126.42,126.61,201930.0,125.6795,125.9926,123.7029,123.8889,201930.0
2022-01-28 14:30:00,126.58,128.0,126.24,127.91,147198.0,123.8595,125.249,123.5268,125.1609,147198.0
2022-01-28 15:00:00,128.07,128.97,127.78,128.76,146364.0,125.3175,126.1981,125.0337,125.9926,146364.0
2022-01-28 15:30:00,128.75,130.87,128.24,130.84,527852.0,125.9829,128.0573,125.4838,128.0279,527852.0
2022-01-31 09:30:00,131.83,133.76,131.01,133.76,173586.0,128.9967,130.8852,128.1943,130.8852,173586.0
2022-01-31 10:00:00,133.73,134.88,133.66,134.12,134634.0,130.8558,131.9811,130.7873,131.2374,134634.0
2022-01-31 10:30:00,134.2,134.99,134.14,134.98,149840.0,131.3157,132.0887,131.257,132.079,149840.0
2022-01-31 11:00:00,134.99,135.5,134.29,134.46,107930.0,132.0887,132.5878,131.4038,131.5701,107930.0
2022-01-31 11:30:00,134.65,135.67,134.4,135.67,137934.0,131.7561,132.7541,131.5114,132.7541,137934.0
2022-01-31 12:00:00,135.66,135.78,135.04,135.29,206392.0,132.7443,132.8618,132.1377,132.3823,206392.0
2022-01-31 12:30:00,135.34,135.88,135.16,135.64,73676.0,132.4312,132.9596,132.2551,132.7248,73676.0
2022-01-31 13:00:00,135.75,135.75,135.14,135.16,80936.0,132.8324,132.8324,132.2355,132.2551,80936.0
2022-01-31 13:30:00,135.22,135.67,134.94,135.47,91062.0,132.3138,132.7541,132.0398,132.5584,91062.0
2022-01-31 14:00:00,135.47,136.18,135.22,136.17,75442.0,132.5584,133.2532,132.3138,133.2434,75442.0
2022-01-31 14:30:00,136.18,136.49,136.04,136.43,136882.0,133.2532,133.5565,133.1162,133.4978,136882.0
2022-01-31 15:00:00,136.39,136.59,135.14,135.78,198878.0,133.4587,133.6544,132.2355,132.8618,198878.0
2022-01-31 15:30:00,135.78,137.7,135.64,137.62,375396.0,132.8618,134.7405,132.7248,134.6622,375396.0
2022-02-01 09:30:00,138.5,138.65,135.42,136.46,356164.0,135.5233,135.6701,132.5095,133.5272,356164.0
2022-02-01 10:00:00,136.53,136.85,135.1,136.44,235678.0,133.5956,133.9088,132.1964,133.5076,235678.0
2022-02-01 10:30:00,136.43,136.88,135.67,136.78,113124.0,133.4978,133.9381,132.7541,133.8403,113124.0
2022-02-01 11:00:00,136.98,137.84,136.83,137.35,94686.0,134.036,134.8775,133.8892,134.398,94686.0
2022-02-01 11:30:00,137.29,138.22,137.01,138.0,105582.0,134.3393,135.2493,134.0653,135.0341,105582.0
2022-02-01 12:00:00,137.91,138.01,137.04,137.37,36478.0,134.946,135.0438,134.0947,134.4176,36478.0
2022-02-01 12:30:00,137.38,137.71,136.79,137.67,60958.0,134.4274,134.7503,133.8501,134.7111,60958.0
2022-02-01 13:00:00,137.66,137.66,137.33,137.57,35488.0,134.7014,134.7014,134.3785,134.6133,35488.0
2022-02-01 13:30:00,137.53,137.6,136.85,137.13,28040.0,134.5742,134.6427,133.9088,134.1828,28040.0
2022-02-01 14:00:00,137.2,137.37,136.31,136.66,37898.0,134.2512,134.4176,133.3804,133.7229,37898.0
2022-02-01 14:30:00,136.78,137.03,136.48,136.73,66008.0,133.8403,134.0849,133.5467,133.7913,66008.0
2022-02-01 15:00:00,136.68,137.72,136.62,137.69,88378.0,133.7424,134.7601,133.6837,134.7307,88378.0
2022-02-01 15:30:00,137.72,138.75,137.5,138.5,176286.0,134.7601,135.7679,134.5448,135.5233,176286.0
2022-02-02 09:30:00,141.56,141.92,139.68,140.78,476586.0,138.5175,138.8698,136.6779,137.7543,476586.0
2022-02-02 10:00:00,140.85,142.02,139.94,140.45,155626.0,137.8228,138.9677,136.9324,137.4314,155626.0
2022-02-02 10:30:00,140.42,141.18,139.81,140.83,120416.0,137.402,138.1457,136.8052,137.8032,120416.0
2022-02-02 11:00:00,140.84,141.01,139.16,139.9,116960.0,137.813,137.9794,136.1691,136.8932,116960.0
2022-02-02 11:30:00,139.85,140.04,139.0,140.02,73044.0,136.8443,137.0302,136.0126,137.0106,73044.0
2022-02-02 12:00:00,139.94,140.73,139.65,139.97,108512.0,136.9324,137.7054,136.6486,136.9617,108512.0
2022-02-02 12:30:00,140.01,141.12,139.79,141.1,107924.0,137.0009,138.087,136.7856,138.0674,107924.0
2022-02-02 13:00:00,141.1,141.25,140.57,140.85,111226.0,138.0674,138.2142,137.5488,137.8228,111226.0
2022-02-02 13:30:00,140.8,141.14,140.44,140.67,67072.0,137.7739,138.1066,137.4216,137.6467,67072.0
2022-02-02 14:00:00,140.68,141.06,140.1,140.45,73556.0,137.6565,138.0283,137.0889,137.4314,73556.0
2022-02-02 14:30:00,140.48,141.65,140.48,141.33,85748.0,137.4608,138.6056,137.4608,138.2925,85748.0
2022-02-02 15:00:00,141.32,141.86,141.01,141.42,105894.0,138.2827,138.8111,137.9794,138.3805,105894.0
2022-02-02 15:30:00,141.38,141.95,141.24,141.81,259448.0,138.3414,138.8992,138.2044,138.7622,259448.0
2022-02-03 09:30:00,138.29,140.22,137.65,139.04,184834.0,135.3178,137.2063,134.6916,136.0517,184834.0
2022-02-03 10:00:00,139.05,140.26,138.52,140.04,254250.0,136.0615,137.2455,135.5429,137.0302,254250.0
2022-02-03 10:30:00,140.04,140.23,139.01,139.18,74456.0,137.0302,137.2161,136.0223,136.1887,74456.0
2022-02-03 11:00:00,139.22,139.44,138.29,138.39,115250.0,136.2278,136.4431,135.3178,135.4157,115250.0
2022-02-03 11:30:00,138.37,138.43,137.09,137.1,172456.0,135.3961,135.4548,134.1436,134.1534,172456.0
2022-02-03 12:00:00,137.1,137.28,136.41,137.04,425772.0,134.1534,134.3295,133.4782,134.0947,425772.0
2022-02-03 12:30:00,137.02,137.41,136.79,137.37,97610.0,134.0751,134.4567,133.8501,134.4176,97610.0
2022-02-03 13:00:00,137.34,137.83,136.9,137.63,101912.0,134.3882,134.8677,133.9577,134.672,101912.0
2022-02-03 13:30:00,137.69,138.08,137.29,137.39,37246.0,134.7307,135.1123,134.3393,134.4372,37246.0
2022-02-03 14:00:00,137.37,137.91,137.09,137.18,59184.0,134.4176,134.946,134.1436,134.2317,59184.0
2022-02-03 14:30:00,137.17,137.33,136.36,136.89,109916.0,134.2219,134.3785,133.4293,133.9479,109916.0
2022-02-03 15:00:00,136.95,137.58,136.75,136.9,108190.0,134.0066,134.6231,133.8109,133.9577,108190.0
2022-02-03 15:30:00,136.89,136.89,135.01,135.51,541132.0,133.9479,133.9479,132.1083,132.5976,541132.0
2022-02-04 09:30:00,135.01,135.56,133.88,135.22,121410.0,132.1083,132.6465,131.0026,132.3138,121410.0
2022-02-04 10:00:00,135.35,136.35,134.79,135.3,141524.0,132.441,133.4195,131.893,132.3921,141524.0
2022-02-04 10:30:00,135.54,135.54,134.12,134.19,130820.0,132.6269,132.6269,131.2374,131.3059,130820.0
2022-02-04 11:00:00,134.12,134.49,133.27,134.17,126116.0,131.2374,131.5995,130.4057,131.2864,126116.0
2022-02-04 11:30:00,134.21,135.31,134.04,134.91,106992.0,131.3255,132.4019,131.1592,132.0105,106992.0
2022-02-04 12:00:00,134.95,135.15,134.45,134.75,45380.0,132.0496,132.2453,131.5604,131.8539,45380.0
2022-02-04 12:30:00,134.84,135.18,134.43,135.12,42340.0,131.942,132.2747,131.5408,132.216,42340.0
2022-02-04 13:00:00,135.13,136.1,135.13,135.87,65520.0,132.2257,133.1749,132.2257,132.9498,65520.0
2022-02-04 13:30:00,135.91,136.32,135.72,136.24,62562.0,132.989,133.3902,132.8031,133.3119,62562.0
2022-02-04 14:00:00,136.25,136.38,135.65,136.12,56110.0,133.3217,133.4489,132.7346,133.1945,56110.0
2022-02-04 14:30:00,136.16,136.73,136.16,136.57,41180.0,133.2336,133.7913,133.2336,133.6348,41180.0
2022-02-04 15:00:00,136.62,137.42,136.62,136.93,108434.0,133.6837,134.4665,133.6837,133.9871,108434.0
2022-02-04 15:30:00,137.04,137.31,136.05,136.16,218290.0,134.0947,134.3589,133.126,133.2336,218290.0
2022-02-07 09:30:00,136.97,138.38,136.46,137.93,172362.0,134.0262,135.4059,133.5272,134.9656,172362.0
2022-02-07 10:00:00,138.03,138.1,136.81,137.37,88490.0,135.0634,135.1319,133.8696,134.4176,88490.0
2022-02-07 10:30:00,137.37,137.78,136.93,137.63,116618.0,134.4176,134.8188,133.9871,134.672,116618.0
2022-02-07 11:00:00,137.63,138.0,136.95,137.27,55554.0,134.672,135.0341,134.0066,134.3197,55554.0
2022-02-07 11:30:00,137.15,137.39,136.09,136.69,82590.0,134.2023,134.4372,133.1651,133.7522,82590.0
2022-02-07 12:00:00,136.69,137.19,136.43,136.74,44538.0,133.7522,134.2415,133.4978,133.8011,44538.0
2022-02-07 12:30:00,136.73,137.18,136.3,136.89,85102.0,133.7913,134.2317,133.3706,133.9479,85102.0
2022-02-07 13:00:00,136.86,137.7,136.84,137.48,73210.0,133.9186,134.7405,133.899,134.5252,73210.0
2022-02-07 13:30:00,137.48,137.65,137.13,137.51,80470.0,134.5252,134.6916,134.1828,134.5546,80470.0
2022-02-07 14:00:00,137.48,137.64,137.02,137.64,70666.0,134.5252,134.6818,134.0751,134.6818,70666.0
2022-02-07 14:30:00,137.66,138.12,137.59,137.74,70226.0,134.7014,135.1515,134.6329,134.7796,70226.0
2022-02-07 15:00:00,137.73,138.22,137.15,137.25,62072.0,134.7699,135.2493,134.2023,134.3002,62072.0
2022-02-07 15:30:00,137.26,137.46,135.84,136.39,237506.0,134.31,134.5057,132.9205,133.4587,237506.0
2022-02-08 09:30:00,135.79,137.04,135.71,136.3,68078.0,132.8716,134.0947,132.7933,133.3706,68078.0
2022-02-08 10:00:00,135.99,136.71,135.54,135.87,49084.0,133.0673,133.7718,132.6269,132.9498,49084.0
2022-02-08 10:30:00,135.9,137.28,135.29,136.98,71022.0,132.9792,134.3295,132.3823,134.036,71022.0
2022-02-08 11:00:00,136.98,138.1,136.94,137.86,145198.0,134.036,135.1319,133.9968,134.8971,145198.0
2022-02-08 11:30:00,138.06,138.53,138.04,138.37,57314.0,135.0928,135.5527,135.0732,135.3961,57314.0
2022-02-08 12:00:00,138.4,138.65,138.0,138.31,33440.0,135.4255,135.6701,135.0341,135.3374,33440.0
2022-02-08 12:30:00,138.34,139.11,138.34,138.91,119084.0,135.3667,136.1202,135.3667,135.9245,119084.0
2022-02-08 13:00:00,138.74,138.8,138.31,138.52,45892.0,135.7581,135.8169,135.3374,135.5429,45892.0
2022-02-08 13:30:00,138.51,138.78,137.95,138.34,59282.0,135.5331,135.7973,134.9851,135.3667,59282.0
2022-02-08 14:00:00,138.44,138.69,137.75,137.79,19572.0,135.4646,135.7092,134.7894,134.8286,19572.0
2022-02-08 14:30:00,137.7,138.35,137.62,138.11,45390.0,134.7405,135.3765,134.6622,135.1417,45390.0
2022-02-08 15:00:00,138.02,139.04,137.7,138.65,58920.0,135.0536,136.0517,134.7405,135.6701,58920.0
2022-02-08 15:30:00,138.82,139.7,138.75,139.28,189686.0,135.8364,136.6975,135.7679,136.2865,189686.0
2022-02-09 09:30:00,141.5,141.51,139.61,139.94,239986.0,138.4588,138.4686,136.6095,136.9324,239986.0
2022-02-09 10:00:00,139.88,140.85,139.88,140.77,126680.0,136.8736,137.8228,136.8736,137.7445,126680.0
2022-02-09 10:30:00,140.75,141.77,140.69,141.77,36034.0,137.7249,138.723,137.6662,138.723,36034.0
2022-02-09 11:00:00,141.84,142.29,141.81,142.13,50444.0,138.7915,139.2319,138.7622,139.0753,50444.0
2022-02-09 11:30:00,142.11,142.2,141.7,141.7,158638.0,139.0557,139.1438,138.6545,138.6545,158638.0
2022-02-09 12:00:00,141.72,142.58,141.63,142.52,202340.0,138.6741,139.5156,138.586,139.4569,202340.0
2022-02-09 12:30:00,142.53,142.88,142.3,142.82,82304.0,139.4667,139.8092,139.2416,139.7505,82304.0
2022-02-09 13:00:00,142.81,143.16,142.79,143.11,42290.0,139.7407,140.0832,139.7211,140.0342,42290.0
2022-02-09 13:30:00,143.13,143.41,142.95,143.4,42772.0,140.0538,140.3278,139.8777,140.318,42772.0
2022-02-09 14:00:00,143.41,143.76,143.41,143.6,32496.0,140.3278,140.6703,140.3278,140.5137,32496.0
2022-02-09 14:30:00,143.57,143.81,143.35,143.4,138894.0,140.4843,140.7192,140.2691,140.318,138894.0
2022-02-09 15:00:00,143.4,143.84,143.15,143.83,174510.0,140.318,140.7485,140.0734,140.7388,174510.0
2022-02-09 15:30:00,143.82,144.14,143.67,144.08,381150.0,140.729,141.0421,140.5822,140.9834,381150.0
2022-02-10 09:30:00,140.72,143.47,140.62,143.04,143400.0,137.6956,140.3865,137.5977,139.9657,143400.0
2022-02-10 10:00:00,142.97,144.5,142.92,144.08,199358.0,139.8972,141.3944,139.8483,140.9834,199358.0
2022-02-10 10:30:00,144.13,145.16,143.5,143.71,93212.0,141.0323,142.0402,140.4158,140.6213,93212.0
2022-02-10 11:00:00,143.46,144.17,143.3,143.61,79628.0,140.3767,141.0714,140.2201,140.5235,79628.0
2022-02-10 11:30:00,143.58,144.38,142.91,144.29,59342.0,140.4941,141.2769,139.8385,141.1889,59342.0
2022-02-10 12:00:00,144.35,144.4,143.75,144.1,30774.0,141.2476,141.2965,140.6605,141.0029,30774.0
2022-02-10 12:30:00,144.21,144.4,142.23,143.2,89220.0,141.1106,141.2965,139.1731,140.1223,89220.0
2022-02-10 13:00:00,143.25,143.67,141.89,141.89,113742.0,140.1712,140.5822,138.8404,138.8404,113742.0
2022-02-10 13:30:00,141.89,142.2,141.2,142.2,94484.0,138.8404,139.1438,138.1653,139.1438,94484.0
2022-02-10 14:00:00,142.1,142.21,140.6,141.14,71582.0,139.0459,139.1536,137.5782,138.1066,71582.0
2022-02-10 14:30:00,141.34,141.7,140.54,140.68,76910.0,138.3023,138.6545,137.5195,137.6565,76910.0
2022-02-10 15:00:00,140.82,141.06,140.28,140.37,151748.0,137.7934,138.0283,137.2651,137.3531,151748.0
2022-02-10 15:30:00,140.31,140.33,139.18,139.91,404574.0,137.2944,137.314,136.1887,136.903,404574.0
2022-02-11 09:30:00,140.0,140.96,138.84,138.84,96616.0,136.9911,137.9304,135.856,135.856,96616.0
2022-02-11 10:00:00,138.85,140.01,138.45,139.43,204780.0,135.8658,137.0009,135.4744,136.4333,204780.0
2022-02-11 10:30:00,139.45,140.17,138.5,138.62,215502.0,136.4529,137.1574,135.5233,135.6407,215502.0
2022-02-11 11:00:00,138.67,139.23,137.54,137.87,153662.0,135.6897,136.2376,134.5839,134.9068,153662.0
2022-02-11 11:30:00,137.91,138.09,137.13,137.58,67534.0,134.946,135.1221,134.1828,134.6231,67534.0
2022-02-11 12:00:00,137.53,137.9,137.14,137.62,32492.0,134.5742,134.9362,134.1925,134.6622,32492.0
2022-02-11 12:30:00,137.54,137.77,136.49,136.49,135666.0,134.5839,134.809,133.5565,133.5565,135666.0
2022-02-11 13:00:00,136.49,136.86,136.18,136.18,327950.0,133.5565,133.9186,133.2532,133.2532,327950.0
2022-02-11 13:30:00,136.15,136.21,134.4,134.5,264892.0,133.2238,133.2825,131.5114,131.6093,264892.0
2022-02-11 14:00:00,134.36,134.8,133.39,133.39,110114.0,131.4723,131.9028,130.5231,130.5231,110114.0
2022-02-11 14:30:00,133.62,133.98,132.24,132.83,116934.0,130.7482,131.1005,129.3978,129.9752,116934.0
2022-02-11 15:00:00,132.87,133.82,132.3,132.73,285846.0,130.0143,130.9439,129.4566,129.8773,285846.0
2022-02-11 15:30:00,132.72,133.53,131.81,132.66,381896.0,129.8675,130.6601,128.9771,129.8088,381896.0
2022-02-14 09:30:00,133.24,135.3,132.37,134.45,441278.0,130.3764,132.3921,129.5251,131.5604,441278.0
2022-02-14 10:00:00,134.48,134.63,133.43,133.9,130636.0,131.5897,131.7365,130.5623,131.0222,130636.0
2022-02-14 10:30:00,133.9,134.08,132.85,133.52,37822.0,131.0222,131.1983,129.9947,130.6503,37822.0
2022-02-14 11:00:00,133.42,134.63,133.35,134.45,61848.0,130.5525,131.7365,130.484,131.5604,61848.0
2022-02-14 11:30:00,134.46,134.62,133.9,134.17,197430.0,131.5701,131.7267,131.0222,131.2864,197430.0
2022-02-14 12:00:00,134.08,134.43,133.95,134.4,60422.0,131.1983,131.5408,131.0711,131.5114,60422.0
2022-02-14 12:30:00,134.47,134.64,134.1,134.22,98002.0,131.5799,131.7463,131.2179,131.3353,98002.0
2022-02-14 13:00:00,134.15,134.27,133.21,133.45,61662.0,131.2668,131.3842,130.347,130.5818,61662.0
2022-02-14 13:30:00,133.18,133.26,131.53,131.58,132224.0,130.3176,130.3959,128.7031,128.752,132224.0
2022-02-14 14:00:00,131.41,132.51,130.91,132.17,115464.0,128.5857,129.662,128.0964,129.3294,115464.0
2022-02-14 14:30:00,132.04,132.66,131.81,132.45,62722.0,129.2021,129.8088,128.9771,129.6033,62722.0
2022-02-14 15:00:00,132.54,132.73,131.76,132.57,86464.0,129.6914,129.8773,128.9282,129.7208,86464.0
2022-02-14 15:30:00,132.5,133.14,132.23,132.69,144478.0,129.6523,130.2785,129.3881,129.8382,144478.0
2022-02-15 09:30:00,135.54,136.28,135.12,136.06,215452.0,132.6269,133.351,132.216,133.1357,215452.0
2022-02-15 10:00:00,136.26,136.86,136.02,136.86,189374.0,133.3314,133.9186,133.0966,133.9186,189374.0
2022-02-15 10:30:00,136.9,137.72,136.67,137.44,78698.0,133.9577,134.7601,133.7326,134.4861,78698.0
2022-02-15 11:00:00,137.45,138.08,137.43,137.77,98248.0,134.4959,135.1123,134.4763,134.809,98248.0
2022-02-15 11:30:00,137.81,138.55,137.79,138.42,58044.0,134.8481,135.5722,134.8286,135.445,58044.0
2022-02-15 12:00:00,138.46,138.63,137.46,137.72,70844.0,135.4842,135.6505,134.5057,134.7601,70844.0
2022-02-15 12:30:00,137.75,137.92,137.08,137.54,114688.0,134.7894,134.9558,134.1338,134.5839,114688.0
2022-02-15 13:00:00,137.54,138.54,137.53,138.47,115984.0,134.5839,135.5624,134.5742,135.494,115984.0
2022-02-15 13:30:00,138.5,138.71,138.37,138.66,34968.0,135.5233,135.7288,135.3961,135.6799,34968.0
2022-02-15 14:00:00,138.69,138.85,138.23,138.72,42132.0,135.7092,135.8658,135.2591,135.7386,42132.0
2022-02-15 14:30:00,138.72,139.16,138.54,139.09,61914.0,135.7386,136.1691,135.5624,136.1006,61914.0
2022-02-15 15:00:00,139.14,139.9,139.04,139.75,103738.0,136.1496,136.8932,136.0517,136.7464,103738.0
2022-02-15 15:30:00,139.77,139.77,138.92,139.72,296700.0,136.766,136.766,135.9343,136.7171,296700.0
2022-02-16 09:30:00,137.99,138.27,136.71,137.32,100148.0,135.0243,135.2983,133.7718,134.3687,100148.0
2022-02-16 10:00:00,137.27,137.93,136.93,137.91,86052.0,134.3197,134.9656,133.9871,134.946,86052.0
2022-02-16 10:30:00,137.88,138.48,137.78,138.13,74498.0,134.9166,135.5037,134.8188,135.1613,74498.0
2022-02-16 11:00:00,138.15,138.44,137.67,137.98,45890.0,135.1808,135.4646,134.7111,135.0145,45890.0
2022-02-16 11:30:00,137.88,137.99,137.43,137.51,35128.0,134.9166,135.0243,134.4763,134.5546,35128.0
2022-02-16 12:00:00,137.54,137.64,137.2,137.37,38796.0,134.5839,134.6818,134.2512,134.4176,38796.0
2022-02-16 12:30:00,137.36,137.36,136.73,136.85,84628.0,134.4078,134.4078,133.7913,133.9088,84628.0
2022-02-16 13:00:00,136.83,137.39,136.63,137.32,43696.0,133.8892,134.4372,133.6935,134.3687,43696.0
2022-02-16 13:30:00,137.32,137.35,137.01,137.23,64884.0,134.3687,134.398,134.0653,134.2806,64884.0
2022-02-16 14:00:00,137.25,139.14,136.95,139.06,105228.0,134.3002,136.1496,134.0066,136.0713,105228.0
2022-02-16 14:30:00,139.07,139.73,138.76,139.33,101882.0,136.0811,136.7269,135.7777,136.3355,101882.0
2022-02-16 15:00:00,139.37,139.98,139.35,139.95,71912.0,136.3746,136.9715,136.355,136.9421,71912.0
2022-02-16 15:30:00,140.01,140.07,139.42,139.71,143642.0,137.0009,137.0596,136.4235,136.7073,143642.0
2022-02-17 09:30:00,137.94,138.14,135.55,136.15,129826.0,134.9753,135.171,132.6367,133.2238,129826.0
2022-02-17 10:00:00,136.2,136.48,135.0,135.01,161312.0,133.2727,133.5467,132.0985,132.1083,161312.0
2022-02-17 10:30:00,134.94,135.69,134.94,135.59,334596.0,132.0398,132.7737,132.0398,132.6758,334596.0
2022-02-17 11:00:00,135.58,136.81,135.48,136.63,98728.0,132.6661,133.8696,132.5682,133.6935,98728.0
2022-02-17 11:30:00,136.66,136.95,136.17,136.17,39104.0,133.7229,134.0066,133.2434,133.2434,39104.0
2022-02-17 12:00:00,136.24,136.48,135.59,136.04,291070.0,133.3119,133.5467,132.6758,133.1162,291070.0
2022-02-17 12:30:00,136.04,136.38,135.95,136.25,51304.0,133.1162,133.4489,133.0281,133.3217,51304.0
2022-02-17 13:00:00,136.2,136.26,135.42,135.63,39564.0,133.2727,133.3314,132.5095,132.715,39564.0
2022-02-17 13:30:00,135.62,135.88,135.51,135.75,49310.0,132.7052,132.9596,132.5976,132.8324,49310.0
2022-02-17 14:00:00,135.74,135.77,135.33,135.49,80580.0,132.8226,132.852,132.4214,132.578,80580.0
2022-02-17 14:30:00,135.48,135.58,135.0,135.03,126838.0,132.5682,132.6661,132.0985,132.1279,126838.0
2022-02-17 15:00:00,135.0,135.17,134.35,134.44,144774.0,132.0985,132.2649,131.4625,131.5506,144774.0
2022-02-17 15:30:00,134.47,134.77,134.01,134.1,351812.0,131.5799,131.8735,131.1298,131.2179,351812.0
2022-02-18 09:30:00,134.59,134.74,132.85,133.94,85504.0,131.6973,131.8441,129.9947,131.0613,85504.0
2022-02-18 10:00:00,134.03,134.03,132.5,132.55,148336.0,131.1494,131.1494,129.6523,129.7012,148336.0
2022-02-18 10:30:00,132.39,132.41,131.77,131.96,149990.0,129.5446,129.5642,128.938,129.1239,149990.0
2022-02-18 11:00:00,131.93,132.35,131.07,131.96,130372.0,129.0945,129.5055,128.253,129.1239,130372.0
2022-02-18 11:30:00,131.96,132.47,131.38,131.44,61768.0,129.1239,129.6229,128.5563,128.615,61768.0
2022-02-18 12:00:00,131.5,132.67,131.4,132.15,64124.0,128.6738,129.8186,128.5759,129.3098,64124.0
2022-02-18 12:30:00,132.1,132.45,131.25,131.34,129250.0,129.2609,129.6033,128.4291,128.5172,129250.0
2022-02-18 13:00:00,131.4,131.49,130.86,131.16,77810.0,128.5759,128.664,128.0475,128.3411,77810.0
2022-02-18 13:30:00,131.27,132.42,131.19,132.12,78532.0,128.4487,129.574,128.3704,129.2804,78532.0
2022-02-18 14:00:00,132.1,133.67,132.08,133.62,329904.0,129.2609,130.7971,129.2413,130.7482,329904.0
2022-02-18 14:30:00,133.6,134.18,133.24,134.18,294330.0,130.7286,131.2962,130.3764,131.2962,294330.0
2022-02-18 15:00:00,134.2,134.58,133.1,133.1,153736.0,131.3157,131.6876,130.2394,130.2394,153736.0
2022-02-18 15:30:00,133.12,133.47,132.56,132.71,322122.0,130.2589,130.6014,129.711,129.8577,322122.0
2022-02-22 09:30:00,131.24,134.81,131.01,133.78,189476.0,128.4193,131.9126,128.1943,130.9048,189476.0
2022-02-22 10:00:00,133.81,134.84,133.25,134.76,143780.0,130.9341,131.942,130.3861,131.8637,143780.0
2022-02-22 10:30:00,134.83,134.84,132.59,132.73,159374.0,131.9322,131.942,129.7403,129.8773,159374.0
2022-02-22 11:00:00,132.66,132.91,131.83,132.13,154408.0,129.8088,130.0534,128.9967,129.2902,154408.0
2022-02-22 11:30:00,132.15,132.56,131.34,131.67,92824.0,129.3098,129.711,128.5172,128.8401,92824.0
2022-02-22 12:00:00,131.72,132.07,131.14,131.48,103866.0,128.889,129.2315,128.3215,128.6542,103866.0
2022-02-22 12:30:00,131.41,131.67,130.92,131.19,148510.0,128.5857,128.8401,128.1062,128.3704,148510.0
2022-02-22 13:00:00,131.31,131.58,130.75,130.97,88538.0,128.4878,128.752,127.9399,128.1551,88538.0
2022-02-22 13:30:00,131.0,131.29,130.28,130.51,101188.0,128.1845,128.4683,127.48,127.705,101188.0
2022-02-22 14:00:00,130.46,131.02,129.77,131.02,120204.0,127.6561,128.2041,126.9809,128.2041,120204.0
2022-02-22 14:30:00,130.91,133.18,130.66,132.85,199814.0,128.0964,130.3176,127.8518,129.9947,199814.0
2022-02-22 15:00:00,132.87,133.77,132.76,133.25,246392.0,130.0143,130.895,129.9067,130.3861,246392.0
2022-02-22 15:30:00,133.11,133.14,131.24,131.77,293290.0,130.2492,130.2785,128.4193,128.938,293290.0
2022-02-23 09:30:00,133.75,134.87,133.1,133.37,163384.0,130.8754,131.9713,130.2394,130.5036,163384.0
2022-02-23 10:00:00,133.25,133.25,132.18,132.26,124846.0,130.3861,130.3861,129.3391,129.4174,124846.0
2022-02-23 10:30:00,132.22,132.87,131.89,132.21,93172.0,129.3783,130.0143,129.0554,129.3685,93172.0
2022-02-23 11:00:00,132.11,132.27,131.11,131.46,155142.0,129.2706,129.4272,128.2921,128.6346,155142.0
2022-02-23 11:30:00,131.5,132.7,131.22,132.49,112018.0,128.6738,129.848,128.3998,129.6425,112018.0
2022-02-23 12:00:00,132.35,133.45,132.24,133.4,169538.0,129.5055,130.5818,129.3978,130.5329,169538.0
2022-02-23 12:30:00,133.42,133.46,132.13,132.21,109464.0,130.5525,130.5916,129.2902,129.3685,109464.0
2022-02-23 13:00:00,132.18,132.24,130.82,130.84,88948.0,129.3391,129.3978,128.0084,128.0279,88948.0
2022-02-23 13:30:00,130.94,131.59,130.64,130.91,111360.0,128.1258,128.7618,127.8322,128.0964,111360.0
2022-02-23 14:00:00,130.85,131.19,130.17,130.24,103968.0,128.0377,128.3704,127.3723,127.4408,103968.0
2022-02-23 14:30:00,130.27,130.4,129.75,130.03,88372.0,127.4702,127.5974,126.9614,127.2353,88372.0
2022-02-23 15:00:00,130.05,130.15,128.94,129.56,132854.0,127.2549,127.3528,126.1688,126.7754,132854.0
2022-02-23 15:30:00,129.45,129.64,128.68,128.93,356420.0,126.6678,126.8537,125.9144,126.159,356420.0
2022-02-24 09:30:00,123.8,126.48,123.38,125.89,387888.0,121.1392,123.7616,120.7283,123.1843,387888.0
2022-02-24 10:00:00,125.77,127.79,124.63,126.54,382132.0,123.0669,125.0435,121.9514,123.8204,382132.0
2022-02-24 10:30:00,126.44,127.57,125.47,127.02,140376.0,123.7225,124.8282,122.7734,124.29,140376.0
2022-02-24 11:00:00,127.05,128.43,126.52,127.35,168084.0,124.3194,125.6697,123.8008,124.6129,168084.0
2022-02-24 11:30:00,127.47,128.29,126.73,128.13,155278.0,124.7304,125.5327,124.0063,125.3762,155278.0
2022-02-24 12:00:00,128.24,128.31,126.49,127.19,111350.0,125.4838,125.5523,123.7714,124.4564,111350.0
2022-02-24 12:30:00,127.19,128.18,126.77,127.05,147664.0,124.4564,125.4251,124.0454,124.3194,147664.0
2022-02-24 13:00:00,127.06,128.03,126.88,127.32,90096.0,124.3292,125.2783,124.153,124.5836,90096.0
2022-02-24 13:30:00,127.32,129.69,127.32,128.77,159330.0,124.5836,126.9027,124.5836,126.0024,159330.0
2022-02-24 14:00:00,128.73,129.83,128.15,129.74,191540.0,125.9633,127.0396,125.3958,126.9516,191540.0
2022-02-24 14:30:00,129.74,131.43,129.72,131.1,307840.0,126.9516,128.6053,126.932,128.2824,307840.0
2022-02-24 15:00:00,131.21,132.39,130.93,131.78,242324.0,128.39,129.5446,128.116,128.9477,242324.0
2022-02-24 15:30:00,131.81,133.4,131.81,133.23,509106.0,128.9771,130.5329,128.9771,130.3666,509106.0
2022-02-25 09:30:00,133.26,133.83,131.92,132.06,211162.0,130.3959,130.9537,129.0847,129.2217,211162.0
2022-02-25 10:00:00,132.09,133.28,131.41,133.1,467428.0,129.2511,130.4155,128.5857,130.2394,467428.0
2022-02-25 10:30:00,133.12,134.55,132.6,134.21,250766.0,130.2589,131.6582,129.7501,131.3255,250766.0
2022-02-25 11:00:00,134.19,134.75,133.71,134.45,170030.0,131.3059,131.8539,130.8363,131.5604,170030.0
2022-02-25 11:30:00,134.44,134.83,133.94,134.78,220028.0,131.5506,131.9322,131.0613,131.8833,220028.0
2022-02-25 12:00:00,134.78,134.96,134.13,134.74,128832.0,131.8833,132.0594,131.2472,131.8441,128832.0
2022-02-25 12:30:00,134.81,135.04,133.66,134.13,149220.0,131.9126,132.1377,130.7873,131.2472,149220.0
2022-02-25 13:00:00,134.12,134.48,133.52,134.28,157088.0,131.2374,131.5897,130.6503,131.394,157088.0
2022-02-25 13:30:00,134.33,134.73,133.69,134.19,147334.0,131.4429,131.8343,130.8167,131.3059,147334.0
2022-02-25 14:00:00,134.01,134.42,133.35,134.2,142902.0,131.1298,131.531,130.484,131.3157,142902.0
2022-02-25 14:30:00,134.22,134.53,133.62,134.03,163182.0,131.3353,131.6386,130.7482,131.1494,163182.0
2022-02-25 15:00:00,134.04,134.78,133.71,134.46,112310.0,131.1592,131.8833,130.8363,131.5701,112310.0
2022-02-25 15:30:00,134.47,135.29,134.34,135.29,341816.0,131.5799,132.3823,131.4527,132.3823,341816.0
2022-02-28 09:30:00,133.36,134.39,132.71,134.39,132518.0,130.4938,131.5016,129.8577,131.5016,132518.0
2022-02-28 10:00:00,134.35,134.35,132.97,133.48,47856.0,131.4625,131.4625,130.1122,130.6112,47856.0
2022-02-28 10:30:00,133.43,135.02,133.42,134.8,123696.0,130.5623,132.1181,130.5525,131.9028,123696.0
2022-02-28 11:00:00,134.83,135.28,134.35,135.1,146036.0,131.9322,132.3725,131.4625,132.1964,146036.0
2022-02-28 11:30:00,135.12,135.41,134.85,135.04,102070.0,132.216,132.4997,131.9518,132.1377,102070.0
2022-02-28 12:00:00,134.94,135.16,133.21,133.34,116424.0,132.0398,132.2551,130.347,130.4742,116424.0
2022-02-28 12:30:00,133.27,133.53,132.35,132.84,118938.0,130.4057,130.6601,129.5055,129.985,118938.0
2022-02-28 13:00:00,132.81,133.59,132.56,132.98,100414.0,129.9556,130.7188,129.711,130.1219,100414.0
2022-02-28 13:30:00,132.94,133.5,132.77,133.23,62322.0,130.0828,130.6308,129.9165,130.3666,62322.0
2022-02-28 14:00:00,133.2,133.2,131.6,131.71,136880.0,130.3372,130.3372,128.7716,128.8792,136880.0
2022-02-28 14:30:00,131.83,132.48,131.5,132.35,321084.0,128.9967,129.6327,128.6738,129.5055,321084.0
2022-02-28 15:00:00,132.31,132.92,131.79,132.72,281390.0,129.4663,130.0632,128.9575,129.8675,281390.0
2022-02-28 15:30:00,132.66,134.1,131.93,134.09,253742.0,129.8088,131.2179,129.0945,131.2081,253742.0
2022-03-01 09:30:00,133.71,134.51,133.09,133.4,210440.0,130.8363,131.6191,130.2296,130.5329,210440.0
2022-03-01 10:00:00,133.5,133.93,132.48,133.51,129148.0,130.6308,131.0515,129.6327,130.6406,129148.0
2022-03-01 10:30:00,133.44,133.77,132.26,132.37,188664.0,130.5721,130.895,129.4174,129.5251,188664.0
2022-03-01 11:00:00,132.35,133.02,132.02,132.09,91268.0,129.5055,130.1611,129.1826,129.2511,91268.0
2022-03-01 11:30:00,132.12,132.13,130.5,130.65,85360.0,129.2804,129.2902,127.6952,127.842,85360.0
2022-03-01 12:00:00,130.54,130.79,129.93,130.52,199654.0,127.7344,127.979,127.1375,127.7148,199654.0
2022-03-01 12:30:00,130.5,130.81,130.05,130.6,81056.0,127.6952,127.9986,127.2549,127.7931,81056.0
2022-03-01 13:00:00,130.56,130.87,129.23,129.23,84698.0,127.754,128.0573,126.4525,126.4525,84698.0
2022-03-01 13:30:00,129.27,129.75,129.15,129.6,110770.0,126.4917,126.9614,126.3743,126.8146,110770.0
2022-03-01 14:00:00,129.68,130.08,129.16,129.96,61282.0,126.8929,127.2843,126.384,127.1669,61282.0
2022-03-01 14:30:00,129.93,130.3,129.35,129.38,73890.0,127.1375,127.4995,126.57,126.5993,73890.0
2022-03-01 15:00:00,129.43,130.63,129.35,129.36,129248.0,126.6482,127.8225,126.57,126.5797,129248.0
2022-03-01 15:30:00,129.29,129.94,128.57,129.81,582192.0,126.5113,127.1473,125.8067,127.0201,582192.0
2022-03-02 09:30:00,130.95,132.56,130.7,132.12,216266.0,128.1356,129.711,127.8909,129.2804,216266.0
2022-03-02 10:00:00,132.13,132.47,130.56,132.11,219700.0,129.2902,129.6229,127.754,129.2706,219700.0
2022-03-02 10:30:00,132.27,132.5,131.05,131.38,203056.0,129.4272,129.6523,128.2334,128.5563,203056.0
2022-03-02 11:00:00,131.46,133.28,131.13,132.96,172952.0,128.6346,130.4155,128.3117,130.1024,172952.0
2022-03-02 11:30:00,132.99,133.73,132.99,133.25,171350.0,130.1317,130.8558,130.1317,130.3861,171350.0
2022-03-02 12:00:00,133.29,133.91,133.23,133.66,87282.0,130.4253,131.032,130.3666,130.7873,87282.0
2022-03-02 12:30:00,133.65,133.94,133.42,133.88,62434.0,130.7775,131.0613,130.5525,131.0026,62434.0
2022-03-02 13:00:00,133.89,134.54,133.88,134.35,40778.0,131.0124,131.6484,131.0026,131.4625,40778.0
2022-03-02 13:30:00,134.35,134.56,133.97,134.21,96002.0,131.4625,131.668,131.0907,131.3255,96002.0
2022-03-02 14:00:00,134.29,134.81,134.1,134.31,50160.0,131.4038,131.9126,131.2179,131.4234,50160.0
2022-03-02 14:30:00,134.35,134.65,134.04,134.16,74298.0,131.4625,131.7561,131.1592,131.2766,74298.0
2022-03-02 15:00:00,134.12,134.6,133.96,134.28,164496.0,131.2374,131.7071,131.0809,131.394,164496.0
2022-03-02 15:30:00,134.26,134.47,133.97,134.07,300684.0,131.3744,131.5799,131.0907,131.1885,300684.0
2022-03-03 09:30:00,134.42,134.53,132.52,133.0,218114.0,131.531,131.6386,129.6718,130.1415,218114.0
2022-03-03 10:00:00,133.22,133.68,131.71,131.99,255172.0,130.3568,130.8069,128.8792,129.1532,255172.0
2022-03-03 10:30:00,131.88,132.2,130.57,130.57,232966.0,129.0456,129.3587,127.7637,127.7637,232966.0
2022-03-03 11:00:00,130.56,131.77,130.54,131.59,90508.0,127.754,128.938,127.7344,128.7618,90508.0
2022-03-03 11:30:00,131.58,132.16,131.33,131.9,101344.0,128.752,129.3196,128.5074,129.0652,101344.0
2022-03-03 12:00:00,131.89,132.31,131.17,131.26,71186.0,129.0554,129.4663,128.3508,128.4389,71186.0
2022-03-03 12:30:00,131.28,133.01,131.19,132.48,86734.0,128.4585,130.1513,128.3704,129.6327,86734.0
2022-03-03 13:00:00,132.38,133.04,132.2,132.86,51822.0,129.5348,130.1807,129.3587,130.0045,51822.0
2022-03-03 13:30:00,132.85,132.85,132.02,132.14,91522.0,129.9947,129.9947,129.1826,129.3,91522.0
2022-03-03 14:00:00,132.21,132.64,131.85,132.3,74938.0,129.3685,129.7893,129.0162,129.4566,74938.0
2022-03-03 14:30:00,132.34,132.34,131.41,131.58,102376.0,129.4957,129.4957,128.5857,128.752,102376.0
2022-03-03 15:00:00,131.49,131.51,130.7,131.37,153100.0,128.664,128.6835,127.8909,128.5465,153100.0
2022-03-03 15:30:00,131.32,131.33,130.4,131.2,311792.0,128.4976,128.5074,127.5974,128.3802,311792.0
2022-03-04 09:30:00,129.64,130.75,128.74,129.97,229208.0,126.8537,127.9399,125.9731,127.1766,229208.0
2022-03-04 10:00:00,129.97,130.2,128.48,128.68,105484.0,127.1766,127.4017,125.7187,125.9144,105484.0
2022-03-04 10:30:00,128.58,129.37,127.91,127.97,130684.0,125.8165,126.5895,125.1609,125.2196,130684.0
2022-03-04 11:00:00,127.94,128.1,127.06,127.83,89176.0,125.1903,125.3468,124.3292,125.0826,89176.0
2022-03-04 11:30:00,127.74,128.47,127.24,127.81,102066.0,124.9946,125.7089,124.5053,125.0631,102066.0
2022-03-04 12:00:00,127.88,128.77,127.36,128.39,111482.0,125.1316,126.0024,124.6227,125.6306,111482.0
2022-03-04 12:30:00,128.31,128.48,127.7,128.2,97300.0,125.5523,125.7187,124.9554,125.4447,97300.0
2022-03-04 13:00:00,128.48,128.93,127.86,127.86,69626.0,125.7187,126.159,125.112,125.112,69626.0
2022-03-04 13:30:00,127.83,128.32,127.18,127.18,88668.0,125.0826,125.5621,124.4466,124.4466,88668.0
2022-03-04 14:00:00,127.2,127.3,126.64,126.88,96702.0,124.4662,124.564,123.9182,124.153,96702.0
2022-03-04 14:30:00,126.85,127.11,126.22,126.22,128734.0,124.1237,124.3781,123.5072,123.5072,128734.0
2022-03-04 15:00:00,126.29,126.99,126.22,126.7,127880.0,123.5757,124.2607,123.5072,123.9769,127880.0
2022-03-04 15:30:00,126.66,127.83,126.32,127.76,299222.0,123.9378,125.0826,123.6051,125.0141,299222.0
2022-03-07 09:30:00,127.92,128.78,126.01,126.01,205540.0,125.1707,126.0122,123.3017,123.3017,205540.0
2022-03-07 10:00:00,125.98,126.57,125.1,125.14,138412.0,123.2724,123.8497,122.4113,122.4504,138412.0
2022-03-07 10:30:00,125.12,125.57,124.38,124.73,113714.0,122.4309,122.8712,121.7068,122.0493,113714.0
2022-03-07 11:00:00,124.52,125.4,124.32,124.98,57582.0,121.8438,122.7049,121.6481,122.2939,57582.0
2022-03-07 11:30:00,125.01,125.06,124.26,124.36,45012.0,122.3232,122.3722,121.5894,121.6872,45012.0
2022-03-07 12:00:00,124.31,124.56,123.61,123.82,61968.0,121.6383,121.8829,120.9533,121.1588,61968.0
2022-03-07 12:30:00,123.61,124.5,123.54,123.67,74350.0,120.9533,121.8242,120.8848,121.012,74350.0
2022-03-07 13:00:00,123.71,124.16,122.95,123.05,121858.0,121.0512,121.4915,120.3075,120.4054,121858.0
2022-03-07 13:30:00,123.11,123.86,122.92,123.17,115822.0,120.4641,121.198,120.2782,120.5228,115822.0
2022-03-07 14:00:00,123.23,123.48,122.69,123.05,182570.0,120.5815,120.8261,120.0531,120.4054,182570.0
2022-03-07 14:30:00,123.07,123.11,122.24,122.39,98810.0,120.4249,120.4641,119.6128,119.7595,98810.0
2022-03-07 15:00:00,122.48,122.51,121.74,122.36,192060.0,119.8476,119.877,119.1235,119.7302,192060.0
2022-03-07 15:30:00,122.21,122.25,121.26,121.33,379298.0,119.5834,119.6226,118.6538,118.7223,379298.0
2022-03-08 09:30:00,121.53,122.33,120.32,121.06,266204.0,118.918,119.7008,117.734,118.4581,266204.0
2022-03-08 10:00:00,120.97,121.6,119.94,120.74,175156.0,118.3701,118.9865,117.3622,118.145,175156.0
2022-03-08 10:30:00,120.71,122.49,119.85,122.49,171108.0,118.1157,119.8574,117.2741,119.8574,171108.0
2022-03-08 11:00:00,122.5,122.71,121.08,121.31,70776.0,119.8672,120.0727,118.4777,118.7028,70776.0
2022-03-08 11:30:00,121.29,122.2,120.45,121.66,72810.0,118.6832,119.5736,117.8612,119.0452,72810.0
2022-03-08 12:00:00,121.57,125.61,121.54,125.1,608440.0,118.9572,122.9103,118.9278,122.4113,608440.0
2022-03-08 12:30:00,125.04,126.49,124.47,126.21,450842.0,122.3526,123.7714,121.7948,123.4974,450842.0
2022-03-08 13:00:00,126.33,127.58,125.39,125.57,776454.0,123.6149,124.838,122.6951,122.8712,776454.0
2022-03-08 13:30:00,125.57,125.68,124.03,124.04,233682.0,122.8712,122.9788,121.3643,121.3741,233682.0
2022-03-08 14:00:00,123.97,124.95,123.35,124.8,138504.0,121.3056,122.2645,120.6989,122.1178,138504.0
2022-03-08 14:30:00,124.77,125.57,124.18,124.94,85700.0,122.0884,122.8712,121.5111,122.2547,85700.0
2022-03-08 15:00:00,124.89,126.0,124.3,124.3,67864.0,122.2058,123.292,121.6285,121.6285,67864.0
2022-03-08 15:30:00,124.24,124.51,123.13,123.22,190982.0,121.5698,121.834,120.4836,120.5717,190982.0
2022-03-09 09:30:00,127.37,127.69,125.83,126.77,174070.0,124.6325,124.9456,123.1256,124.0454,174070.0
2022-03-09 10:00:00,126.85,127.64,126.67,127.51,129000.0,124.1237,124.8967,123.9476,124.7695,129000.0
2022-03-09 10:30:00,127.24,127.92,127.23,127.81,48212.0,124.5053,125.1707,124.4955,125.0631,48212.0
2022-03-09 11:00:00,127.78,127.78,126.7,126.92,82164.0,125.0337,125.0337,123.9769,124.1922,82164.0
2022-03-09 11:30:00,126.99,127.85,126.88,127.83,76596.0,124.2607,125.1022,124.153,125.0826,76596.0
2022-03-09 12:00:00,127.84,128.08,127.51,128.04,62618.0,125.0924,125.3273,124.7695,125.2881,62618.0
2022-03-09 12:30:00,128.07,129.0,128.07,128.57,90714.0,125.3175,126.2275,125.3175,125.8067,90714.0
2022-03-09 13:00:00,128.53,129.11,128.13,129.11,63132.0,125.7676,126.3351,125.3762,126.3351,63132.0
2022-03-09 13:30:00,128.99,129.04,127.99,128.48,105052.0,126.2177,126.2666,125.2392,125.7187,105052.0
2022-03-09 14:00:00,128.5,129.03,128.24,128.65,64596.0,125.7382,126.2568,125.4838,125.885,64596.0
2022-03-09 14:30:00,128.66,128.87,128.45,128.68,57962.0,125.8948,126.1003,125.6893,125.9144,57962.0
2022-03-09 15:00:00,128.65,129.33,128.65,129.14,144744.0,125.885,126.5504,125.885,126.3645,144744.0
2022-03-09 15:30:00,129.25,129.31,128.12,128.41,272686.0,126.4721,126.5308,125.3664,125.6502,272686.0
2022-03-10 09:30:00,126.14,126.15,124.41,125.64,273282.0,123.429,123.4387,121.7361,122.9397,273282.0
2022-03-10 10:00:00,125.72,126.11,124.64,124.89,123064.0,123.018,123.3996,121.9612,122.2058,123064.0
2022-03-10 10:30:00,124.89,124.94,123.64,123.69,160126.0,122.2058,122.2547,120.9827,121.0316,160126.0
2022-03-10 11:00:00,123.75,123.76,123.36,123.68,237482.0,121.0903,121.1001,120.7087,121.0218,237482.0
2022-03-10 11:30:00,123.72,124.3,123.61,124.3,52430.0,121.061,121.6285,120.9533,121.6285,52430.0
2022-03-10 12:00:00,124.22,124.89,124.08,124.53,75128.0,121.5502,122.2058,121.4132,121.8536,75128.0
2022-03-10 12:30:00,124.54,124.54,123.64,123.67,263332.0,121.8633,121.8633,120.9827,121.012,263332.0
2022-03-10 13:00:00,123.64,124.12,123.61,123.96,32216.0,120.9827,121.4524,120.9533,121.2958,32216.0
2022-03-10 13:30:00,123.89,124.73,123.76,124.64,66318.0,121.2273,122.0493,121.1001,121.9612,66318.0
2022-03-10 14:00:00,124.56,125.66,124.56,125.48,40362.0,121.8829,122.9593,121.8829,122.7831,40362.0
2022-03-10 14:30:00,125.48,126.01,125.27,125.75,127584.0,122.7831,123.3017,122.5777,123.0473,127584.0
2022-03-10 15:00:00,125.86,125.86,125.11,125.58,84084.0,123.155,123.155,122.4211,122.881,84084.0
2022-03-10 15:30:00,125.6,126.2,125.27,125.72,182308.0,122.9006,123.4877,122.5777,123.018,182308.0
2022-03-11 09:30:00,127.6,127.84,126.14,126.35,345644.0,124.8576,125.0924,123.429,123.6344,345644.0
2022-03-11 10:00:00,126.36,126.36,125.31,125.53,118842.0,123.6442,123.6442,122.6168,122.8321,118842.0
2022-03-11 10:30:00,125.5,126.02,125.16,125.85,102110.0,122.8027,123.3115,122.47,123.1452,102110.0
2022-03-11 11:00:00,125.8,125.8,124.48,124.52,154876.0,123.0963,123.0963,121.8046,121.8438,154876.0
2022-03-11 11:30:00,124.49,124.83,124.02,124.7,143630.0,121.8144,122.1471,121.3545,122.0199,143630.0
2022-03-11 12:00:00,124.74,125.2,124.39,124.42,98784.0,122.059,122.5092,121.7166,121.7459,98784.0
2022-03-11 12:30:00,124.39,124.83,124.2,124.71,105268.0,121.7166,122.1471,121.5306,122.0297,105268.0
2022-03-11 13:00:00,124.69,125.18,124.55,125.02,52332.0,122.0101,122.4896,121.8731,122.333,52332.0
2022-03-11 13:30:00,125.02,125.22,124.43,124.43,58194.0,122.333,122.5287,121.7557,121.7557,58194.0
2022-03-11 14:00:00,124.35,125.0,124.32,124.99,95442.0,121.6774,122.3135,121.6481,122.3037,95442.0
2022-03-11 14:30:00,124.94,125.0,124.3,124.4,114698.0,122.2547,122.3135,121.6285,121.7263,114698.0
2022-03-11 15:00:00,124.39,124.55,123.81,123.84,91750.0,121.7166,121.8731,121.149,121.1784,91750.0
2022-03-11 15:30:00,123.82,123.83,122.81,122.89,333176.0,121.1588,121.1686,120.1705,120.2488,333176.0
2022-03-14 09:30:00,122.89,123.28,121.3,121.74,184588.0,120.2488,120.6304,118.693,119.1235,184588.0
2022-03-14 10:00:00,121.52,123.35,121.33,122.57,116116.0,118.9082,120.6989,118.7223,119.9357,116116.0
2022-03-14 10:30:00,122.49,123.12,121.74,122.92,157450.0,119.8574,120.4739,119.1235,120.2782,157450.0
2022-03-14 11:00:00,122.98,123.04,121.64,121.77,118398.0,120.3369,120.3956,119.0257,119.1529,118398.0
2022-03-14 11:30:00,121.8,121.82,120.35,120.65,414418.0,119.1822,119.2018,117.7634,118.0569,414418.0
2022-03-14 12:00:00,120.61,120.69,120.16,120.47,219634.0,118.0178,118.0961,117.5775,117.8808,219634.0
2022-03-14 12:30:00,120.5,120.64,119.73,119.86,264992.0,117.9102,118.0472,117.1567,117.2839,264992.0
2022-03-14 13:00:00,119.88,119.92,119.11,119.16,237418.0,117.3035,117.3426,116.55,116.599,237418.0
2022-03-14 13:30:00,119.26,119.64,118.82,119.16,352488.0,116.6968,117.0687,116.2663,116.599,352488.0
2022-03-14 14:00:00,119.15,119.32,118.67,118.76,69390.0,116.5892,116.7555,116.1195,116.2076,69390.0
2022-03-14 14:30:00,118.73,119.63,118.72,119.52,97252.0,116.1782,117.0589,116.1684,116.9512,97252.0
2022-03-14 15:00:00,119.47,120.04,119.37,119.52,103862.0,116.9023,117.4601,116.8045,116.9512,103862.0
2022-03-14 15:30:00,119.52,119.92,119.08,119.35,298442.0,116.9512,117.3426,116.5207,116.7849,298442.0
2022-03-15 09:30:00,120.29,121.41,119.57,121.2,249856.0,117.7047,118.8006,117.0002,118.5951,249856.0
2022-03-15 10:00:00,121.2,122.37,120.88,122.34,374652.0,118.5951,119.74,118.282,119.7106,374652.0
2022-03-15 10:30:00,122.37,123.2,122.33,122.61,171630.0,119.74,120.5521,119.7008,119.9748,171630.0
2022-03-15 11:00:00,122.77,123.33,122.49,123.33,128856.0,120.1314,120.6793,119.8574,120.6793,128856.0
2022-03-15 11:30:00,123.36,123.92,122.67,123.03,272354.0,120.7087,121.2567,120.0335,120.3858,272354.0
2022-03-15 12:00:00,122.92,123.64,122.66,123.52,125202.0,120.2782,120.9827,120.0237,120.8653,125202.0
2022-03-15 12:30:00,123.52,123.72,122.79,123.27,110446.0,120.8653,121.061,120.151,120.6206,110446.0
2022-03-15 13:00:00,123.33,123.61,122.66,122.68,55776.0,120.6793,120.9533,120.0237,120.0433,55776.0
2022-03-15 13:30:00,122.67,123.25,122.6,123.22,51446.0,120.0335,120.6011,119.965,120.5717,51446.0
2022-03-15 14:00:00,123.17,123.23,122.36,122.76,61702.0,120.5228,120.5815,119.7302,120.1216,61702.0
2022-03-15 14:30:00,122.76,123.45,122.55,123.42,103508.0,120.1216,120.7968,119.9161,120.7674,103508.0
2022-03-15 15:00:00,123.36,124.36,123.3,124.21,220996.0,120.7087,121.6872,120.65,121.5404,220996.0
2022-03-15 15:30:00,124.24,124.68,124.06,124.39,526312.0,121.5698,122.0003,121.3937,121.7166,526312.0
2022-03-16 09:30:00,126.83,128.78,126.73,128.29,337784.0,124.1041,126.0122,124.0063,125.5327,337784.0
2022-03-16 10:00:00,128.34,129.99,128.1,129.9,242308.0,125.5817,127.1962,125.3468,127.1081,242308.0
2022-03-16 10:30:00,129.85,130.49,129.24,129.68,200664.0,127.0592,127.6855,126.4623,126.8929,200664.0
2022-03-16 11:00:00,129.79,129.88,129.29,129.62,91106.0,127.0005,127.0886,126.5113,126.8342,91106.0
2022-03-16 11:30:00,129.79,129.94,129.35,129.82,89946.0,127.0005,127.1473,126.57,127.0299,89946.0
2022-03-16 12:00:00,129.83,130.0,129.54,129.68,66848.0,127.0396,127.206,126.7559,126.8929,66848.0
2022-03-16 12:30:00,129.69,129.69,128.42,128.67,178370.0,126.9027,126.9027,125.66,125.9046,178370.0
2022-03-16 13:00:00,128.6,128.84,127.33,127.8,282664.0,125.8361,126.0709,124.5934,125.0533,282664.0
2022-03-16 13:30:00,127.85,128.68,127.84,128.57,42558.0,125.1022,125.9144,125.0924,125.8067,42558.0
2022-03-16 14:00:00,128.57,128.57,126.1,126.33,160062.0,125.8067,125.8067,123.3898,123.6149,160062.0
2022-03-16 14:30:00,126.31,129.43,125.43,128.84,393050.0,123.5953,126.6482,122.7342,126.0709,393050.0
2022-03-16 15:00:00,128.92,130.05,128.44,129.99,245634.0,126.1492,127.2549,125.6795,127.1962,245634.0
2022-03-16 15:30:00,130.03,130.92,129.4,130.9,398840.0,127.2353,128.1062,126.6189,128.0866,398840.0
2022-03-17 09:30:00,129.64,131.0,128.57,130.98,255400.0,126.8537,128.1845,125.8067,128.1649,255400.0
2022-03-17 10:00:00,131.0,131.2,129.91,130.51,206990.0,128.1845,128.3802,127.1179,127.705,206990.0
2022-03-17 10:30:00,130.54,130.54,129.14,129.63,137588.0,127.7344,127.7344,126.3645,126.8439,137588.0
2022-03-17 11:00:00,129.56,130.37,129.1,130.02,120270.0,126.7754,127.568,126.3253,127.2256,120270.0
2022-03-17 11:30:00,129.99,130.55,129.64,129.97,104254.0,127.1962,127.7442,126.8537,127.1766,104254.0
2022-03-17 12:00:00,130.04,130.39,129.79,130.28,84928.0,127.2451,127.5876,127.0005,127.48,84928.0
2022-03-17 12:30:00,130.31,130.44,130.12,130.35,88506.0,127.5093,127.6365,127.3234,127.5485,88506.0
2022-03-17 13:00:00,130.28,131.06,130.0,130.92,87262.0,127.48,128.2432,127.206,128.1062,87262.0
2022-03-17 13:30:00,130.97,131.53,130.84,131.24,124198.0,128.1551,128.7031,128.0279,128.4193,124198.0
2022-03-17 14:00:00,131.23,131.33,130.44,130.44,141838.0,128.4096,128.5074,127.6365,127.6365,141838.0
2022-03-17 14:30:00,130.54,131.13,130.54,131.11,72696.0,127.7344,128.3117,127.7344,128.2921,72696.0
2022-03-17 15:00:00,131.04,131.31,130.56,131.16,150698.0,128.2236,128.4878,127.754,128.3411,150698.0
2022-03-17 15:30:00,131.19,131.67,131.04,131.6,227398.0,128.3704,128.8401,128.2236,128.7716,227398.0
2022-03-18 09:30:00,130.64,132.07,130.14,132.05,514470.0,127.8322,129.2315,127.343,129.2119,514470.0
2022-03-18 10:00:00,132.16,133.38,131.89,132.98,230550.0,129.3196,130.5133,129.0554,130.1219,230550.0
2022-03-18 10:30:00,133.04,133.26,131.94,133.24,128116.0,130.1807,130.3959,129.1043,130.3764,128116.0
2022-03-18 11:00:00,133.22,133.7,133.07,133.34,129534.0,130.3568,130.8265,130.21,130.4742,129534.0
2022-03-18 11:30:00,133.42,133.73,133.07,133.23,108292.0,130.5525,130.8558,130.21,130.3666,108292.0
2022-03-18 12:00:00,133.25,133.48,132.99,133.46,79502.0,130.3861,130.6112,130.1317,130.5916,79502.0
2022-03-18 12:30:00,133.51,134.12,133.44,134.01,155764.0,130.6406,131.2374,130.5721,131.1298,155764.0
2022-03-18 13:00:00,133.98,134.1,133.56,134.03,116326.0,131.1005,131.2179,130.6895,131.1494,116326.0
2022-03-18 13:30:00,134.03,134.16,133.54,133.72,123898.0,131.1494,131.2766,130.6699,130.846,123898.0
2022-03-18 14:00:00,133.75,134.12,133.54,134.0,111946.0,130.8754,131.2374,130.6699,131.12,111946.0
2022-03-18 14:30:00,134.01,134.17,133.79,134.1,107946.0,131.1298,131.2864,130.9145,131.2179,107946.0
2022-03-18 15:00:00,134.11,134.89,133.97,134.77,170704.0,131.2277,131.9909,131.0907,131.8735,170704.0
2022-03-18 15:30:00,134.76,135.01,134.15,134.61,255884.0,131.8637,132.1083,131.2668,131.7169,255884.0
2022-03-21 09:30:00,134.1,135.29,132.88,133.19,158040.0,131.2179,132.3823,130.0241,130.3274,158040.0
2022-03-21 10:00:00,132.96,133.42,131.92,131.94,300200.0,130.1024,130.5525,129.0847,129.1043,300200.0
2022-03-21 10:30:00,131.98,133.62,131.92,133.53,106618.0,129.1434,130.7482,129.0847,130.6601,106618.0
2022-03-21 11:00:00,133.5,134.76,133.18,134.63,132942.0,130.6308,131.8637,130.3176,131.7365,132942.0
2022-03-21 11:30:00,134.7,135.28,134.1,135.06,116582.0,131.805,132.3725,131.2179,132.1572,116582.0
2022-03-21 12:00:00,135.1,135.17,134.21,134.59,81718.0,132.1964,132.2649,131.3255,131.6973,81718.0
2022-03-21 12:30:00,134.54,134.54,132.91,133.02,126766.0,131.6484,131.6484,130.0534,130.1611,126766.0
2022-03-21 13:00:00,133.03,133.32,132.12,132.44,204816.0,130.1709,130.4546,129.2804,129.5936,204816.0
2022-03-21 13:30:00,132.37,132.9,132.29,132.85,67970.0,129.5251,130.0437,129.4468,129.9947,67970.0
2022-03-21 14:00:00,132.86,133.6,132.45,133.6,110068.0,130.0045,130.7286,129.6033,130.7286,110068.0
2022-03-21 14:30:00,133.54,133.72,132.81,132.83,102872.0,130.6699,130.846,129.9556,129.9752,102872.0
2022-03-21 15:00:00,132.79,133.42,132.62,133.4,94806.0,129.936,130.5525,129.7697,130.5329,94806.0
2022-03-21 15:30:00,133.4,134.31,132.84,134.31,178682.0,130.5329,131.4234,129.985,131.4234,178682.0
2022-03-22 09:30:00,134.1,135.07,133.97,134.76,288878.0,131.2179,132.167,131.0907,131.8637,288878.0
2022-03-22 10:00:00,134.84,136.06,134.82,136.03,248560.0,131.942,133.1357,131.9224,133.1064,248560.0
2022-03-22 10:30:00,136.06,136.56,136.04,136.29,138262.0,133.1357,133.625,133.1162,133.3608,138262.0
2022-03-22 11:00:00,136.32,136.7,135.97,136.56,94328.0,133.3902,133.762,133.0477,133.625,94328.0
2022-03-22 11:30:00,136.46,136.52,135.78,135.78,73396.0,133.5272,133.5859,132.8618,132.8618,73396.0
2022-03-22 12:00:00,135.77,135.94,135.04,135.25,72294.0,132.852,133.0183,132.1377,132.3432,72294.0
2022-03-22 12:30:00,135.25,135.47,134.86,135.24,80306.0,132.3432,132.5584,131.9615,132.3334,80306.0
2022-03-22 13:00:00,135.22,135.54,134.91,135.15,40208.0,132.3138,132.6269,132.0105,132.2453,40208.0
2022-03-22 13:30:00,135.21,135.49,135.1,135.49,47078.0,132.304,132.578,132.1964,132.578,47078.0
2022-03-22 14:00:00,135.52,135.7,134.77,135.06,64896.0,132.6074,132.7835,131.8735,132.1572,64896.0
2022-03-22 14:30:00,135.06,135.46,134.49,135.36,76458.0,132.1572,132.5486,131.5995,132.4508,76458.0
2022-03-22 15:00:00,135.38,135.77,135.07,135.13,85298.0,132.4704,132.852,132.167,132.2257,85298.0
2022-03-22 15:30:00,135.14,135.72,135.03,135.26,192044.0,132.2355,132.8031,132.1279,132.3529,192044.0
2022-03-23 09:30:00,133.91,134.35,132.27,132.47,261474.0,131.032,131.4625,129.4272,129.6229,261474.0
2022-03-23 10:00:00,132.4,133.98,132.22,133.76,92606.0,129.5544,131.1005,129.3783,130.8852,92606.0
2022-03-23 10:30:00,133.75,134.14,133.25,134.12,96642.0,130.8754,131.257,130.3861,131.2374,96642.0
2022-03-23 11:00:00,134.13,134.92,134.1,134.62,96552.0,131.2472,132.0202,131.2179,131.7267,96552.0
2022-03-23 11:30:00,134.71,135.31,134.54,135.28,63130.0,131.8148,132.4019,131.6484,132.3725,63130.0
2022-03-23 12:00:00,135.25,135.57,134.25,134.73,92550.0,132.3432,132.6563,131.3646,131.8343,92550.0
2022-03-23 12:30:00,134.74,134.9,134.07,134.39,77386.0,131.8441,132.0007,131.1885,131.5016,77386.0
2022-03-23 13:00:00,134.31,134.37,132.67,132.71,168608.0,131.4234,131.4821,129.8186,129.8577,168608.0
2022-03-23 13:30:00,132.67,132.98,132.14,132.68,406318.0,129.8186,130.1219,129.3,129.8284,406318.0
2022-03-23 14:00:00,132.64,132.68,131.96,132.56,136286.0,129.7893,129.8284,129.1239,129.711,136286.0
2022-03-23 14:30:00,132.49,133.14,132.33,132.51,108328.0,129.6425,130.2785,129.4859,129.662,108328.0
2022-03-23 15:00:00,132.51,132.81,131.88,132.29,187388.0,129.662,129.9556,129.0456,129.4468,187388.0
2022-03-23 15:30:00,132.24,132.85,131.75,131.76,220022.0,129.3978,129.9947,128.9184,128.9282,220022.0
2022-03-24 09:30:00,133.34,134.15,132.65,133.48,346672.0,130.4742,131.2668,129.799,130.6112,346672.0
2022-03-24 10:00:00,133.36,134.29,133.25,133.53,169256.0,130.4938,131.4038,130.3861,130.6601,169256.0
2022-03-24 10:30:00,133.53,134.71,133.39,134.57,125302.0,130.6601,131.8148,130.5231,131.6778,125302.0
2022-03-24 11:00:00,134.58,136.15,134.52,136.06,122996.0,131.6876,133.2238,131.6288,133.1357,122996.0
2022-03-24 11:30:00,136.11,136.99,136.11,136.54,53686.0,133.1847,134.0458,133.1847,133.6054,53686.0
2022-03-24 12:00:00,136.51,136.92,136.08,136.46,72302.0,133.5761,133.9773,133.1553,133.5272,72302.0
2022-03-24 12:30:00,136.46,136.84,136.17,136.84,104336.0,133.5272,133.899,133.2434,133.899,104336.0
2022-03-24 13:00:00,136.81,137.16,136.6,137.1,109412.0,133.8696,134.2121,133.6641,134.1534,109412.0
2022-03-24 13:30:00,137.1,137.44,136.87,137.28,66048.0,134.1534,134.4861,133.9283,134.3295,66048.0
2022-03-24 14:00:00,137.25,137.6,136.95,137.25,62588.0,134.3002,134.6427,134.0066,134.3002,62588.0
2022-03-24 14:30:00,137.23,137.31,136.89,137.28,99570.0,134.2806,134.3589,133.9479,134.3295,99570.0
2022-03-24 15:00:00,137.28,137.97,136.9,137.84,109204.0,134.3295,135.0047,133.9577,134.8775,109204.0
2022-03-24 15:30:00,137.94,138.26,137.5,138.26,309238.0,134.9753,135.2885,134.5448,135.2885,309238.0
2022-03-25 09:30:00,137.87,138.24,136.96,137.17,162806.0,134.9068,135.2689,134.0164,134.2219,162806.0
2022-03-25 10:00:00,137.35,137.84,136.92,137.3,48910.0,134.398,134.8775,133.9773,134.3491,48910.0
2022-03-25 10:30:00,137.31,138.17,137.28,137.56,154170.0,134.3589,135.2004,134.3295,134.6035,154170.0
2022-03-25 11:00:00,137.63,137.64,135.46,135.62,327898.0,134.672,134.6818,132.5486,132.7052,327898.0
2022-03-25 11:30:00,135.63,136.37,135.54,136.19,80776.0,132.715,133.4391,132.6269,133.263,80776.0
2022-03-25 12:00:00,136.17,136.82,135.9,136.6,63956.0,133.2434,133.8794,132.9792,133.6641,63956.0
2022-03-25 12:30:00,136.63,136.76,136.23,136.45,49542.0,133.6935,133.8207,133.3021,133.5174,49542.0
2022-03-25 13:00:00,136.39,136.93,136.28,136.52,27370.0,133.4587,133.9871,133.351,133.5859,27370.0
2022-03-25 13:30:00,136.52,137.21,136.45,137.2,33502.0,133.5859,134.261,133.5174,134.2512,33502.0
2022-03-25 14:00:00,137.19,137.63,137.13,137.5,55504.0,134.2415,134.672,134.1828,134.5448,55504.0
2022-03-25 14:30:00,137.54,137.67,137.38,137.49,76198.0,134.5839,134.7111,134.4274,134.535,76198.0
2022-03-25 15:00:00,137.51,137.51,136.41,136.44,78890.0,134.5546,134.5546,133.4782,133.5076,78890.0
2022-03-25 15:30:00,136.51,137.68,136.23,137.67,114752.0,133.5761,134.7209,133.3021,134.7111,114752.0
2022-03-28 09:30:00,136.67,138.02,136.6,137.7,131548.0,133.7326,135.0536,133.6641,134.7405,131548.0
2022-03-28 10:00:00,137.78,137.78,136.35,136.83,127384.0,134.8188,134.8188,133.4195,133.8892,127384.0
2022-03-28 10:30:00,136.79,137.39,136.44,137.22,59134.0,133.8501,134.4372,133.5076,134.2708,59134.0
2022-03-28 11:00:00,137.25,137.46,136.32,136.67,93760.0,134.3002,134.5057,133.3902,133.7326,93760.0
2022-03-28 11:30:00,136.72,136.73,135.51,135.56,99062.0,133.7816,133.7913,132.5976,132.6465,99062.0
2022-03-28 12:00:00,135.59,135.99,135.04,135.08,229748.0,132.6758,133.0673,132.1377,132.1768,229748.0
2022-03-28 12:30:00,135.06,135.86,135.04,135.77,256762.0,132.1572,132.94,132.1377,132.852,256762.0
2022-03-28 13:00:00,135.76,136.66,135.74,136.5,80490.0,132.8422,133.7229,132.8226,133.5663,80490.0
2022-03-28 13:30:00,136.56,136.71,136.4,136.67,80488.0,133.625,133.7718,133.4684,133.7326,80488.0
2022-03-28 14:00:00,136.65,136.88,136.39,136.76,132760.0,133.7131,133.9381,133.4587,133.8207,132760.0
2022-03-28 14:30:00,136.74,137.63,136.66,137.63,108188.0,133.8011,134.672,133.7229,134.672,108188.0
2022-03-28 15:00:00,137.62,138.15,137.51,138.12,174612.0,134.6622,135.1808,134.5546,135.1515,174612.0
2022-03-28 15:30:00,138.14,138.72,138.04,138.68,419034.0,135.171,135.7386,135.0732,135.6994,419034.0
2022-03-29 09:30:00,140.96,142.04,140.17,140.86,344606.0,137.9304,138.9872,137.1574,137.8326,344606.0
2022-03-29 10:00:00,140.87,141.12,139.18,140.04,158272.0,137.8424,138.087,136.1887,137.0302,158272.0
2022-03-29 10:30:00,140.1,140.53,139.49,140.41,133902.0,137.0889,137.5097,136.492,137.3923,133902.0
2022-03-29 11:00:00,140.44,140.49,139.49,140.14,76350.0,137.4216,137.4705,136.492,137.1281,76350.0
2022-03-29 11:30:00,140.12,140.63,139.9,140.31,69878.0,137.1085,137.6075,136.8932,137.2944,69878.0
2022-03-29 12:00:00,140.3,140.43,139.87,139.99,62028.0,137.2846,137.4118,136.8639,136.9813,62028.0
2022-03-29 12:30:00,140.02,140.14,139.44,139.9,67876.0,137.0106,137.1281,136.4431,136.8932,67876.0
2022-03-29 13:00:00,139.93,140.04,139.57,139.92,39898.0,136.9226,137.0302,136.5703,136.9128,39898.0
2022-03-29 13:30:00,139.93,140.76,139.85,140.71,48476.0,136.9226,137.7347,136.8443,137.6858,48476.0
2022-03-29 14:00:00,140.73,140.96,140.59,140.96,56152.0,137.7054,137.9304,137.5684,137.9304,56152.0
2022-03-29 14:30:00,140.97,141.73,140.87,141.71,198016.0,137.9402,138.6839,137.8424,138.6643,198016.0
2022-03-29 15:00:00,141.72,142.21,141.49,142.19,193312.0,138.6741,139.1536,138.449,139.134,193312.0
2022-03-29 15:30:00,142.19,142.2,141.35,141.88,367932.0,139.134,139.1438,138.3121,138.8307,367932.0
2022-03-30 09:30:00,140.95,141.29,140.22,140.87,145768.0,137.9207,138.2533,137.2063,137.8424,145768.0
2022-03-30 10:00:00,140.94,141.19,140.33,141.01,115732.0,137.9109,138.1555,137.314,137.9794,115732.0
2022-03-30 10:30:00,141.05,141.23,139.98,139.99,122968.0,138.0185,138.1946,136.9715,136.9813,122968.0
2022-03-30 11:00:00,140.0,140.0,139.18,139.42,177432.0,136.9911,136.9911,136.1887,136.4235,177432.0
2022-03-30 11:30:00,139.44,139.94,139.25,139.43,112456.0,136.4431,136.9324,136.2572,136.4333,112456.0
2022-03-30 12:00:00,139.43,139.58,139.17,139.5,103302.0,136.4333,136.5801,136.1789,136.5018,103302.0
2022-03-30 12:30:00,139.5,140.1,139.37,140.04,52684.0,136.5018,137.0889,136.3746,137.0302,52684.0
2022-03-30 13:00:00,140.04,140.06,139.35,139.48,60694.0,137.0302,137.0498,136.355,136.4822,60694.0
2022-03-30 13:30:00,139.47,139.68,139.17,139.18,88334.0,136.4725,136.6779,136.1789,136.1887,88334.0
2022-03-30 14:00:00,139.13,139.35,138.4,138.56,165576.0,136.1398,136.355,135.4255,135.582,165576.0
2022-03-30 14:30:00,138.54,138.87,137.95,137.97,108240.0,135.5624,135.8854,134.9851,135.0047,108240.0
2022-03-30 15:00:00,138.0,138.0,136.91,137.23,195258.0,135.0341,135.0341,133.9675,134.2806,195258.0
2022-03-30 15:30:00,137.23,137.69,137.01,137.57,362302.0,134.2806,134.7307,134.0653,134.6133,362302.0
2022-03-31 09:30:00,137.44,137.59,136.33,136.88,176328.0,134.4861,134.6329,133.3999,133.9381,176328.0
2022-03-31 10:00:00,136.79,137.41,136.1,137.11,99680.0,133.8501,134.4567,133.1749,134.1632,99680.0
2022-03-31 10:30:00,137.18,138.38,137.16,138.05,431652.0,134.2317,135.4059,134.2121,135.083,431652.0
2022-03-31 11:00:00,138.03,138.09,137.11,137.21,149254.0,135.0634,135.1221,134.1632,134.261,149254.0
2022-03-31 11:30:00,137.22,137.56,136.72,137.02,57624.0,134.2708,134.6035,133.7816,134.0751,57624.0
2022-03-31 12:00:00,137.01,137.07,136.26,136.4,50714.0,134.0653,134.124,133.3314,133.4684,50714.0
2022-03-31 12:30:00,136.44,136.58,136.01,136.06,80790.0,133.5076,133.6446,133.0868,133.1357,80790.0
2022-03-31 13:00:00,136.06,136.35,135.7,136.1,122662.0,133.1357,133.4195,132.7835,133.1749,122662.0
2022-03-31 13:30:00,136.09,136.38,135.8,136.01,56750.0,133.1651,133.4489,132.8813,133.0868,56750.0
2022-03-31 14:00:00,135.98,136.13,135.67,136.11,60588.0,133.0575,133.2042,132.7541,133.1847,60588.0
2022-03-31 14:30:00,136.1,136.35,135.81,136.31,88506.0,133.1749,133.4195,132.8911,133.3804,88506.0
2022-03-31 15:00:00,136.42,136.89,135.87,136.01,90864.0,133.488,133.9479,132.9498,133.0868,90864.0
2022-03-31 15:30:00,136.04,136.12,134.74,134.76,302890.0,133.1162,133.1945,131.8441,131.8637,302890.0
2022-04-01 09:30:00,135.62,135.89,133.74,134.18,296240.0,132.7052,132.9694,130.8656,131.2962,296240.0
2022-04-01 10:00:00,134.13,134.14,132.84,133.14,143650.0,131.2472,131.257,129.985,130.2785,143650.0
2022-04-01 10:30:00,133.21,133.67,132.95,133.32,115898.0,130.347,130.7971,130.0926,130.4546,115898.0
2022-04-01 11:00:00,133.44,133.59,132.35,132.37,110604.0,130.5721,130.7188,129.5055,129.5251,110604.0
2022-04-01 11:30:00,132.46,132.53,131.63,131.68,92934.0,129.6131,129.6816,128.801,128.8499,92934.0
2022-04-01 12:00:00,131.68,131.78,131.32,131.74,235008.0,128.8499,128.9477,128.4976,128.9086,235008.0
2022-04-01 12:30:00,131.75,131.75,130.92,130.92,112630.0,128.9184,128.9184,128.1062,128.1062,112630.0
2022-04-01 13:00:00,130.89,131.31,130.82,131.13,65112.0,128.0769,128.4878,128.0084,128.3117,65112.0
2022-04-01 13:30:00,131.06,131.7,131.04,131.36,88638.0,128.2432,128.8695,128.2236,128.5368,88638.0
2022-04-01 14:00:00,131.4,131.98,131.23,131.98,96302.0,128.5759,129.1434,128.4096,129.1434,96302.0
2022-04-01 14:30:00,131.99,132.28,131.74,131.86,96140.0,129.1532,129.437,128.9086,129.026,96140.0
2022-04-01 15:00:00,131.82,132.46,131.32,131.45,183598.0,128.9869,129.6131,128.4976,128.6248,183598.0
2022-04-01 15:30:00,131.49,132.7,131.26,132.63,261394.0,128.664,129.848,128.4389,129.7795,261394.0
2022-04-04 09:30:00,133.03,134.75,132.62,134.6,454744.0,130.1709,131.8539,129.7697,131.7071,454744.0
2022-04-04 10:00:00,134.61,135.05,134.04,134.29,255300.0,131.7169,132.1475,131.1592,131.4038,255300.0
2022-04-04 10:30:00,134.09,134.24,133.53,133.96,80608.0,131.2081,131.3549,130.6601,131.0809,80608.0
2022-04-04 11:00:00,133.88,134.63,133.88,134.62,61508.0,131.0026,131.7365,131.0026,131.7267,61508.0
2022-04-04 11:30:00,134.66,135.08,134.6,134.84,167682.0,131.7658,132.1768,131.7071,131.942,167682.0
2022-04-04 12:00:00,134.84,134.85,134.39,134.51,67830.0,131.942,131.9518,131.5016,131.6191,67830.0
2022-04-04 12:30:00,134.49,134.68,134.17,134.19,91256.0,131.5995,131.7854,131.2864,131.3059,91256.0
2022-04-04 13:00:00,134.2,134.21,133.77,133.94,52090.0,131.3157,131.3255,130.895,131.0613,52090.0
2022-04-04 13:30:00,133.88,134.29,133.84,134.28,31028.0,131.0026,131.4038,130.9635,131.394,31028.0
2022-04-04 14:00:00,134.24,134.24,133.41,133.92,55862.0,131.3549,131.3549,130.5427,131.0417,55862.0
2022-04-04 14:30:00,133.9,134.41,133.87,134.29,99320.0,131.0222,131.5212,130.9928,131.4038,99320.0
2022-04-04 15:00:00,134.28,134.89,134.09,134.89,81502.0,131.394,131.9909,131.2081,131.9909,81502.0
2022-04-04 15:30:00,134.76,134.95,134.48,134.87,288528.0,131.8637,132.0496,131.5897,131.9713,288528.0
2022-04-05 09:30:00,134.01,134.03,131.44,131.61,598226.0,131.1298,131.1494,128.615,128.7814,598226.0
2022-04-05 10:00:00,131.57,131.77,129.81,130.2,477162.0,128.7422,128.938,127.0201,127.4017,477162.0
2022-04-05 10:30:00,130.17,130.47,129.46,129.91,400320.0,127.3723,127.6659,126.6776,127.1179,400320.0
2022-04-05 11:00:00,129.89,130.27,129.57,129.74,187200.0,127.0984,127.4702,126.7852,126.9516,187200.0
2022-04-05 11:30:00,129.67,129.93,129.33,129.34,137114.0,126.8831,127.1375,126.5504,126.5602,137114.0
2022-04-05 12:00:00,129.34,129.89,129.16,129.2,153210.0,126.5602,127.0984,126.384,126.4232,153210.0
2022-04-05 12:30:00,129.16,129.73,129.14,129.7,112298.0,126.384,126.9418,126.3645,126.9124,112298.0
2022-04-05 13:00:00,129.73,130.2,129.6,129.78,98602.0,126.9418,127.4017,126.8146,126.9907,98602.0
2022-04-05 13:30:00,129.77,129.78,129.07,129.34,109466.0,126.9809,126.9907,126.296,126.5602,109466.0
2022-04-05 14:00:00,129.4,130.03,129.3,129.7,98550.0,126.6189,127.2353,126.521,126.9124,98550.0
2022-04-05 14:30:00,129.69,130.14,129.51,129.62,122458.0,126.9027,127.343,126.7265,126.8342,122458.0
2022-04-05 15:00:00,129.65,129.74,128.87,129.04,195976.0,126.8635,126.9516,126.1003,126.2666,195976.0
2022-04-05 15:30:00,128.99,129.29,128.72,129.04,475868.0,126.2177,126.5113,125.9535,126.2666,475868.0
2022-04-06 09:30:00,126.15,126.67,125.46,125.49,273452.0,123.4387,123.9476,122.7636,122.7929,273452.0
2022-04-06 10:00:00,125.49,126.16,124.98,125.61,193976.0,122.7929,123.4485,122.2939,122.9103,193976.0
2022-04-06 10:30:00,125.67,126.19,125.33,125.57,68542.0,122.9691,123.4779,122.6364,122.8712,68542.0
2022-04-06 11:00:00,125.55,126.4,125.46,125.97,82972.0,122.8516,123.6834,122.7636,123.2626,82972.0
2022-04-06 11:30:00,125.88,126.51,125.65,126.08,128982.0,123.1745,123.791,122.9495,123.3702,128982.0
2022-04-06 12:00:00,126.02,126.11,125.41,125.49,77522.0,123.3115,123.3996,122.7146,122.7929,77522.0
2022-04-06 12:30:00,125.45,125.61,125.1,125.24,85368.0,122.7538,122.9103,122.4113,122.5483,85368.0
2022-04-06 13:00:00,125.24,126.17,125.12,126.17,132678.0,122.5483,123.4583,122.4309,123.4583,132678.0
2022-04-06 13:30:00,126.16,127.43,126.09,126.81,328600.0,123.4485,124.6912,123.38,124.0846,328600.0
2022-04-06 14:00:00,126.78,128.08,125.38,126.0,276636.0,124.0552,125.3273,122.6853,123.292,276636.0
2022-04-06 14:30:00,126.05,127.7,125.99,127.61,361138.0,123.3409,124.9554,123.2822,124.8674,361138.0
2022-04-06 15:00:00,127.61,128.43,126.54,126.65,365368.0,124.8674,125.6697,123.8204,123.928,365368.0
2022-04-06 15:30:00,126.58,127.27,126.18,126.34,335348.0,123.8595,124.5347,123.4681,123.6247,335348.0
2022-04-07 09:30:00,126.03,127.61,125.85,127.08,375900.0,123.3213,124.8674,123.1452,124.3487,375900.0
2022-04-07 10:00:00,127.1,127.5,126.26,126.71,137118.0,124.3683,124.7597,123.5464,123.9867,137118.0
2022-04-07 10:30:00,126.64,127.08,125.42,125.86,142100.0,123.9182,124.3487,122.7244,123.155,142100.0
2022-04-07 11:00:00,125.89,126.31,125.12,125.2,76486.0,123.1843,123.5953,122.4309,122.5092,76486.0
2022-04-07 11:30:00,125.19,125.24,124.45,124.75,263918.0,122.4994,122.5483,121.7753,122.0688,263918.0
2022-04-07 12:00:00,124.74,125.1,124.55,124.67,51592.0,122.059,122.4113,121.8731,121.9905,51592.0
2022-04-07 12:30:00,124.58,124.72,124.07,124.49,77364.0,121.9025,122.0395,121.4034,121.8144,77364.0
2022-04-07 13:00:00,124.53,125.86,124.5,125.66,86894.0,121.8536,123.155,121.8242,122.9593,86894.0
2022-04-07 13:30:00,125.66,126.13,125.2,126.1,97774.0,122.9593,123.4192,122.5092,123.3898,97774.0
2022-04-07 14:00:00,126.11,126.5,125.66,126.02,107920.0,123.3996,123.7812,122.9593,123.3115,107920.0
2022-04-07 14:30:00,125.98,126.92,125.8,126.82,143990.0,123.2724,124.1922,123.0963,124.0943,143990.0
2022-04-07 15:00:00,126.74,127.5,126.73,127.12,157176.0,124.0161,124.7597,124.0063,124.3879,157176.0
2022-04-07 15:30:00,127.14,127.57,126.33,126.42,218236.0,124.4075,124.8282,123.6149,123.7029,218236.0
2022-04-08 09:30:00,125.41,125.41,123.63,123.84,370522.0,122.7146,122.7146,120.9729,121.1784,370522.0
2022-04-08 10:00:00,123.73,124.72,123.45,124.41,208458.0,121.0707,122.0395,120.7968,121.7361,208458.0
2022-04-08 10:30:00,124.42,125.25,124.0,125.25,251460.0,121.7459,122.5581,121.3349,122.5581,251460.0
2022-04-08 11:00:00,125.24,125.45,124.33,124.43,115282.0,122.5483,122.7538,121.6579,121.7557,115282.0
2022-04-08 11:30:00,124.44,124.7,124.17,124.54,92654.0,121.7655,122.0199,121.5013,121.8633,92654.0
2022-04-08 12:00:00,124.56,125.17,124.38,125.14,68472.0,121.8829,122.4798,121.7068,122.4504,68472.0
2022-04-08 12:30:00,125.03,125.17,124.75,125.07,73344.0,122.3428,122.4798,122.0688,122.3819,73344.0
2022-04-08 13:00:00,125.0,125.0,123.91,124.03,67940.0,122.3135,122.3135,121.2469,121.3643,67940.0
2022-04-08 13:30:00,124.03,124.04,123.71,123.83,45072.0,121.3643,121.3741,121.0512,121.1686,45072.0
2022-04-08 14:00:00,123.81,124.12,123.36,123.55,81050.0,121.149,121.4524,120.7087,120.8946,81050.0
2022-04-08 14:30:00,123.48,124.03,123.35,123.76,53756.0,120.8261,121.3643,120.6989,121.1001,53756.0
2022-04-08 15:00:00,123.71,124.04,123.52,123.7,51698.0,121.0512,121.3741,120.8653,121.0414,51698.0
2022-04-08 15:30:00,123.7,123.89,123.21,123.36,327514.0,121.0414,121.2273,120.5619,120.7087,327514.0
2022-04-11 09:30:00,121.63,122.21,120.58,121.74,357434.0,119.0159,119.5834,117.9885,119.1235,357434.0
2022-04-11 10:00:00,121.51,122.35,121.08,121.32,265644.0,118.8985,119.7204,118.4777,118.7125,265644.0
2022-04-11 10:30:00,121.33,121.92,120.9,121.0,149798.0,118.7223,119.2997,118.3016,118.3994,149798.0
2022-04-11 11:00:00,120.98,121.16,120.71,120.81,142916.0,118.3799,118.556,118.1157,118.2135,142916.0
2022-04-11 11:30:00,120.83,121.35,120.81,121.1,267558.0,118.2331,118.7419,118.2135,118.4973,267558.0
2022-04-11 12:00:00,121.08,121.24,120.81,120.88,66232.0,118.4777,118.6343,118.2135,118.282,66232.0
2022-04-11 12:30:00,120.87,121.22,120.74,121.15,76722.0,118.2722,118.6147,118.145,118.5462,76722.0
2022-04-11 13:00:00,121.17,121.64,121.17,121.38,92236.0,118.5658,119.0257,118.5658,118.7713,92236.0
2022-04-11 13:30:00,121.35,121.67,121.12,121.35,83716.0,118.7419,119.055,118.5168,118.7419,83716.0
2022-04-11 14:00:00,121.32,121.64,120.98,121.07,77094.0,118.7125,119.0257,118.3799,118.4679,77094.0
2022-04-11 14:30:00,121.02,121.68,120.96,121.56,92712.0,118.419,119.0648,118.3603,118.9474,92712.0
2022-04-11 15:00:00,121.65,121.83,121.03,121.08,93214.0,119.0355,119.2116,118.4288,118.4777,93214.0
2022-04-11 15:30:00,121.1,121.17,120.48,120.6,294268.0,118.4973,118.5658,117.8906,118.008,294268.0
2022-04-12 09:30:00,123.13,124.06,121.97,123.75,523626.0,120.4836,121.3937,119.3486,121.0903,523626.0
2022-04-12 10:00:00,123.73,123.8,122.5,122.5,125160.0,121.0707,121.1392,119.8672,119.8672,125160.0
2022-04-12 10:30:00,122.46,122.58,121.25,121.51,113684.0,119.828,119.9455,118.6441,118.8985,113684.0
2022-04-12 11:00:00,121.4,122.34,121.05,122.26,195102.0,118.7908,119.7106,118.4483,119.6323,195102.0
2022-04-12 11:30:00,122.25,122.57,122.05,122.34,199494.0,119.6226,119.9357,119.4269,119.7106,199494.0
2022-04-12 12:00:00,122.32,122.45,121.66,121.8,112452.0,119.6911,119.8183,119.0452,119.1822,112452.0
2022-04-12 12:30:00,121.77,122.36,121.72,122.18,80976.0,119.1529,119.7302,119.1039,119.5541,80976.0
2022-04-12 13:00:00,122.16,122.42,121.71,121.97,87208.0,119.5345,119.7889,119.0942,119.3486,87208.0
2022-04-12 13:30:00,121.89,122.0,120.98,121.07,70486.0,119.2703,119.3779,118.3799,118.4679,70486.0
2022-04-12 14:00:00,121.01,121.22,120.0,120.0,448950.0,118.4092,118.6147,117.4209,117.4209,448950.0
2022-04-12 14:30:00,120.07,120.49,119.91,120.35,149756.0,117.4894,117.9004,117.3329,117.7634,149756.0
2022-04-12 15:00:00,120.25,120.33,119.63,119.79,145530.0,117.6655,117.7438,117.0589,117.2154,145530.0
2022-04-12 15:30:00,119.74,120.46,119.69,120.1,203604.0,117.1665,117.871,117.1176,117.5188,203604.0
2022-04-13 09:30:00,121.1,122.79,120.45,121.81,347960.0,118.4973,120.151,117.8612,119.192,347960.0
2022-04-13 10:00:00,121.71,123.03,121.51,122.7,372994.0,119.0942,120.3858,118.8985,120.0629,372994.0
2022-04-13 10:30:00,122.71,123.11,122.38,122.64,94216.0,120.0727,120.4641,119.7498,120.0042,94216.0
2022-04-13 11:00:00,122.64,123.86,122.63,123.57,210438.0,120.0042,121.198,119.9944,120.9142,210438.0
2022-04-13 11:30:00,123.6,123.67,123.16,123.29,103554.0,120.9435,121.012,120.513,120.6402,103554.0
2022-04-13 12:00:00,123.23,123.28,122.83,123.01,61066.0,120.5815,120.6304,120.1901,120.3662,61066.0
2022-04-13 12:30:00,122.94,123.43,122.87,123.18,163442.0,120.2977,120.7772,120.2292,120.5326,163442.0
2022-04-13 13:00:00,123.16,123.29,122.37,122.62,67470.0,120.513,120.6402,119.74,119.9846,67470.0
2022-04-13 13:30:00,122.63,122.64,121.69,122.14,211666.0,119.9944,120.0042,119.0746,119.5149,211666.0
2022-04-13 14:00:00,122.14,122.4,122.05,122.3,64658.0,119.5149,119.7693,119.4269,119.6715,64658.0
2022-04-13 14:30:00,122.31,122.81,122.22,122.71,58236.0,119.6813,120.1705,119.5932,120.0727,58236.0
2022-04-13 15:00:00,122.58,123.03,122.39,123.03,62176.0,119.9455,120.3858,119.7595,120.3858,62176.0
2022-04-13 15:30:00,123.05,123.38,122.63,122.83,210958.0,120.4054,120.7283,119.9944,120.1901,210958.0
2022-04-14 09:30:00,123.46,123.6,121.2,121.33,616098.0,120.8066,120.9435,118.5951,118.7223,616098.0
2022-04-14 10:00:00,121.39,121.75,120.68,120.98,150492.0,118.781,119.1333,118.0863,118.3799,150492.0
2022-04-14 10:30:00,121.0,121.16,120.49,120.67,96546.0,118.3994,118.556,117.9004,118.0765,96546.0
2022-04-14 11:00:00,120.65,121.42,120.54,121.33,145634.0,118.0569,118.8104,117.9493,118.7223,145634.0
2022-04-14 11:30:00,121.28,121.35,120.52,120.53,96902.0,118.6734,118.7419,117.9297,117.9395,96902.0
2022-04-14 12:00:00,120.52,120.64,120.2,120.25,87680.0,117.9297,118.0472,117.6166,117.6655,87680.0
2022-04-14 12:30:00,120.25,120.42,120.04,120.28,56410.0,117.6655,117.8319,117.4601,117.6949,56410.0
2022-04-14 13:00:00,120.27,120.4,120.06,120.19,129910.0,117.6851,117.8123,117.4796,117.6068,129910.0
2022-04-14 13:30:00,120.25,120.67,120.16,120.64,116208.0,117.6655,118.0765,117.5775,118.0472,116208.0
2022-04-14 14:00:00,120.69,121.12,120.51,120.67,221064.0,118.0961,118.5168,117.92,118.0765,221064.0
2022-04-14 14:30:00,120.58,120.63,119.76,119.76,52398.0,117.9885,118.0374,117.1861,117.1861,52398.0
2022-04-14 15:00:00,119.77,120.03,119.68,119.76,92270.0,117.1959,117.4503,117.1078,117.1861,92270.0
2022-04-14 15:30:00,119.78,119.78,119.08,119.16,384956.0,117.2056,117.2056,116.5207,116.599,384956.0
2022-04-18 09:30:00,118.63,120.15,118.56,119.99,181606.0,116.0804,117.5677,116.0119,117.4111,181606.0
2022-04-18 10:00:00,119.97,121.7,119.66,121.41,312168.0,117.3916,119.0844,117.0882,118.8006,312168.0
2022-04-18 10:30:00,121.42,121.89,121.13,121.36,389498.0,118.8104,119.2703,118.5266,118.7517,389498.0
2022-04-18 11:00:00,121.27,121.63,120.55,120.76,80592.0,118.6636,119.0159,117.9591,118.1646,80592.0
2022-04-18 11:30:00,120.7,120.9,120.33,120.9,100358.0,118.1059,118.3016,117.7438,118.3016,100358.0
2022-04-18 12:00:00,120.75,120.83,119.77,119.86,56474.0,118.1548,118.2331,117.1959,117.2839,56474.0
2022-04-18 12:30:00,119.86,120.42,119.84,120.33,54786.0,117.2839,117.8319,117.2644,117.7438,54786.0
2022-04-18 13:00:00,120.35,120.98,120.16,120.83,57438.0,117.7634,118.3799,117.5775,118.2331,57438.0
2022-04-18 13:30:00,120.88,122.06,120.86,121.91,108338.0,118.282,119.4366,118.2624,119.2899,108338.0
2022-04-18 14:00:00,121.92,122.17,121.43,121.84,107914.0,119.2997,119.5443,118.8202,119.2214,107914.0
2022-04-18 14:30:00,121.84,122.13,121.37,121.41,174192.0,119.2214,119.5051,118.7615,118.8006,174192.0
2022-04-18 15:00:00,121.42,121.49,121.08,121.13,94512.0,118.8104,118.8789,118.4777,118.5266,94512.0
2022-04-18 15:30:00,121.12,121.14,120.2,121.14,266874.0,118.5168,118.5364,117.6166,118.5364,266874.0
2022-04-19 09:30:00,120.65,121.67,120.0,121.66,173856.0,118.0569,119.055,117.4209,119.0452,173856.0
2022-04-19 10:00:00,121.7,122.51,121.41,122.33,229722.0,119.0844,119.877,118.8006,119.7008,229722.0
2022-04-19 10:30:00,122.32,123.24,122.32,123.07,178760.0,119.6911,120.5913,119.6911,120.4249,178760.0
2022-04-19 11:00:00,122.95,123.36,122.75,123.32,130046.0,120.3075,120.7087,120.1118,120.6696,130046.0
2022-04-19 11:30:00,123.31,123.74,123.11,123.42,195700.0,120.6598,121.0805,120.4641,120.7674,195700.0
2022-04-19 12:00:00,123.39,123.42,123.02,123.08,69186.0,120.7381,120.7674,120.376,120.4347,69186.0
2022-04-19 12:30:00,123.12,123.36,122.92,123.21,50708.0,120.4739,120.7087,120.2782,120.5619,50708.0
2022-04-19 13:00:00,123.22,123.35,122.89,122.92,51202.0,120.5717,120.6989,120.2488,120.2782,51202.0
2022-04-19 13:30:00,122.95,123.33,122.89,123.2,76810.0,120.3075,120.6793,120.2488,120.5521,76810.0
2022-04-19 14:00:00,123.16,123.26,122.54,122.78,64932.0,120.513,120.6109,119.9063,120.1412,64932.0
2022-04-19 14:30:00,122.78,123.19,122.67,123.17,60854.0,120.1412,120.5424,120.0335,120.5228,60854.0
2022-04-19 15:00:00,123.14,123.73,122.92,123.63,140054.0,120.4934,121.0707,120.2782,120.9729,140054.0
2022-04-19 15:30:00,123.7,123.87,123.3,123.67,191040.0,121.0414,121.2077,120.65,121.012,191040.0
2022-04-20 09:30:00,125.82,126.6,124.79,125.14,367884.0,123.1158,123.8791,122.108,122.4504,367884.0
2022-04-20 10:00:00,125.06,125.56,124.46,125.26,169142.0,122.3722,122.8614,121.7851,122.5679,169142.0
2022-04-20 10:30:00,125.27,125.47,124.89,125.18,93584.0,122.5777,122.7734,122.2058,122.4896,93584.0
2022-04-20 11:00:00,125.08,125.09,123.79,123.89,136964.0,122.3917,122.4015,121.1295,121.2273,136964.0
2022-04-20 11:30:00,123.87,124.24,123.34,123.51,111892.0,121.2077,121.5698,120.6891,120.8555,111892.0
2022-04-20 12:00:00,123.57,123.83,123.11,123.41,73000.0,120.9142,121.1686,120.4641,120.7576,73000.0
2022-04-20 12:30:00,123.49,124.13,123.41,123.95,99346.0,120.8359,121.4622,120.7576,121.286,99346.0
2022-04-20 13:00:00,123.88,124.44,123.74,124.11,103072.0,121.2175,121.7655,121.0805,121.4426,103072.0
2022-04-20 13:30:00,124.12,124.49,123.93,124.17,56428.0,121.4524,121.8144,121.2665,121.5013,56428.0
2022-04-20 14:00:00,124.24,124.36,123.58,123.61,66174.0,121.5698,121.6872,120.924,120.9533,66174.0
2022-04-20 14:30:00,123.6,123.72,123.1,123.35,92788.0,120.9435,121.061,120.4543,120.6989,92788.0
2022-04-20 15:00:00,123.45,123.89,123.44,123.74,114456.0,120.7968,121.2273,120.787,121.0805,114456.0
2022-04-20 15:30:00,123.72,124.23,123.27,123.36,160096.0,121.061,121.56,120.6206,120.7087,160096.0
2022-04-21 09:30:00,125.04,126.38,124.63,124.75,189248.0,122.3526,123.6638,121.9514,122.0688,189248.0
2022-04-21 10:00:00,124.67,125.07,124.07,124.94,90286.0,121.9905,122.3819,121.4034,122.2547,90286.0
2022-04-21 10:30:00,124.95,125.23,124.04,124.31,123856.0,122.2645,122.5385,121.3741,121.6383,123856.0
2022-04-21 11:00:00,124.29,124.47,123.86,124.04,83688.0,121.6187,121.7948,121.198,121.3741,83688.0
2022-04-21 11:30:00,124.0,124.08,122.41,122.45,166182.0,121.3349,121.4132,119.7791,119.8183,166182.0
2022-04-21 12:00:00,122.48,122.68,121.86,122.02,105218.0,119.8476,120.0433,119.2409,119.3975,105218.0
2022-04-21 12:30:00,122.0,122.14,121.53,121.64,127666.0,119.3779,119.5149,118.918,119.0257,127666.0
2022-04-21 13:00:00,121.58,122.24,121.21,122.14,49226.0,118.967,119.6128,118.6049,119.5149,49226.0
2022-04-21 13:30:00,122.18,122.3,121.34,121.42,65724.0,119.5541,119.6715,118.7321,118.8104,65724.0
2022-04-21 14:00:00,121.26,121.27,120.31,120.79,324068.0,118.6538,118.6636,117.7243,118.1939,324068.0
2022-04-21 14:30:00,120.8,121.35,120.44,120.61,45522.0,118.2037,118.7419,117.8515,118.0178,45522.0
2022-04-21 15:00:00,120.46,120.51,119.85,120.36,140010.0,117.871,117.92,117.2741,117.7732,140010.0
2022-04-21 15:30:00,120.35,120.51,119.61,120.1,311406.0,117.7634,117.92,117.0393,117.5188,311406.0
2022-04-22 09:30:00,120.0,120.69,118.92,119.68,334238.0,117.4209,118.0961,116.3641,117.1078,334238.0
2022-04-22 10:00:00,119.71,120.61,118.96,119.01,125030.0,117.1371,118.0178,116.4033,116.4522,125030.0
2022-04-22 10:30:00,119.02,119.82,118.94,119.39,66034.0,116.462,117.2448,116.3837,116.824,66034.0
2022-04-22 11:00:00,119.33,120.29,119.08,119.75,106044.0,116.7653,117.7047,116.5207,117.1763,106044.0
2022-04-22 11:30:00,119.77,119.86,118.67,118.69,36306.0,117.1959,117.2839,116.1195,116.1391,36306.0
2022-04-22 12:00:00,118.68,119.01,118.54,118.72,75054.0,116.1293,116.4522,115.9923,116.1684,75054.0
2022-04-22 12:30:00,118.7,119.02,118.36,118.39,40940.0,116.1489,116.462,115.8162,115.8455,40940.0
2022-04-22 13:00:00,118.45,118.77,118.28,118.42,52458.0,115.9042,116.2174,115.7379,115.8749,52458.0
2022-04-22 13:30:00,118.47,118.51,118.0,118.0,62736.0,115.9238,115.9629,115.4639,115.4639,62736.0
2022-04-22 14:00:00,117.98,118.55,117.94,118.25,32546.0,115.4443,116.0021,115.4052,115.7085,32546.0
2022-04-22 14:30:00,118.19,118.28,117.58,117.73,139574.0,115.6498,115.7379,115.0529,115.1997,139574.0
2022-04-22 15:00:00,117.78,118.33,117.54,117.86,129176.0,115.2486,115.7868,115.0138,115.3269,129176.0
2022-04-22 15:30:00,117.94,118.64,117.27,117.41,328060.0,115.4052,116.0901,114.7496,114.8866,328060.0
2022-04-25 09:30:00,116.5,118.03,116.21,116.46,396552.0,113.9961,115.4933,113.7124,113.957,396552.0
2022-04-25 10:00:00,116.5,118.35,116.39,118.27,308296.0,113.9961,115.8064,113.8885,115.7281,308296.0
2022-04-25 10:30:00,118.22,119.04,117.6,117.64,659600.0,115.6792,116.4815,115.0725,115.1116,659600.0
2022-04-25 11:00:00,117.61,117.93,116.99,117.48,180478.0,115.0823,115.3954,114.4756,114.9551,180478.0
2022-04-25 11:30:00,117.44,117.86,116.82,116.99,67138.0,114.9159,115.3269,114.3093,114.4756,67138.0
2022-04-25 12:00:00,116.78,118.04,116.74,117.63,79326.0,114.2701,115.503,114.231,115.1019,79326.0
2022-04-25 12:30:00,117.69,118.29,117.41,117.44,39148.0,115.1606,115.7477,114.8866,114.9159,39148.0
2022-04-25 13:00:00,117.51,118.03,117.14,117.83,37472.0,114.9844,115.4933,114.6224,115.2976,37472.0
2022-04-25 13:30:00,118.03,118.14,117.3,117.36,26830.0,115.4933,115.6009,114.7789,114.8377,26830.0
2022-04-25 14:00:00,117.36,118.2,117.16,118.2,53504.0,114.8377,115.6596,114.642,115.6596,53504.0
2022-04-25 14:30:00,118.2,118.76,117.89,118.19,92464.0,115.6596,116.2076,115.3563,115.6498,92464.0
2022-04-25 15:00:00,118.18,118.54,117.26,118.53,124016.0,115.64,115.9923,114.7398,115.9825,124016.0
2022-04-25 15:30:00,118.49,119.4,118.38,119.3,331158.0,115.9434,116.8338,115.8357,116.736,331158.0
2022-04-26 09:30:00,117.89,118.28,116.16,116.33,368310.0,115.3563,115.7379,113.6634,113.8298,368310.0
2022-04-26 10:00:00,116.31,116.39,115.5,115.98,265220.0,113.8102,113.8885,113.0176,113.4873,265220.0
2022-04-26 10:30:00,115.89,116.01,115.17,115.51,239958.0,113.3992,113.5167,112.6947,113.0274,239958.0
2022-04-26 11:00:00,115.45,115.54,114.88,115.39,167620.0,112.9687,113.0568,112.411,112.91,167620.0
2022-04-26 11:30:00,115.38,115.64,115.05,115.08,135916.0,112.9002,113.1546,112.5773,112.6067,135916.0
2022-04-26 12:00:00,115.15,116.48,115.11,116.37,210778.0,112.6752,113.9766,112.636,113.8689,210778.0
2022-04-26 12:30:00,116.33,116.5,115.82,116.39,191112.0,113.8298,113.9961,113.3308,113.8885,191112.0
2022-04-26 13:00:00,116.38,116.38,115.35,115.42,111848.0,113.8787,113.8787,112.8709,112.9394,111848.0
2022-04-26 13:30:00,115.38,115.94,115.38,115.69,88626.0,112.9002,113.4482,112.9002,113.2035,88626.0
2022-04-26 14:00:00,115.73,116.31,115.58,116.24,107562.0,113.2427,113.8102,113.0959,113.7417,107562.0
2022-04-26 14:30:00,116.17,116.36,115.52,116.21,88198.0,113.6732,113.8591,113.0372,113.7124,88198.0
2022-04-26 15:00:00,116.3,116.36,114.79,114.98,196936.0,113.8004,113.8591,112.3229,112.5088,196936.0
2022-04-26 15:30:00,114.97,115.32,114.32,114.32,466928.0,112.499,112.8415,111.863,111.863,466928.0
2022-04-27 09:30:00,113.08,116.48,113.08,115.38,171238.0,110.6496,113.9766,110.6496,112.9002,171238.0
2022-04-27 10:00:00,115.5,116.08,113.29,113.4,171946.0,113.0176,113.5852,110.8551,110.9628,171946.0
2022-04-27 10:30:00,113.27,114.5,112.9,113.6,206172.0,110.8356,112.0391,110.4735,111.1585,206172.0
2022-04-27 11:00:00,113.61,114.64,113.54,114.14,72222.0,111.1683,112.1761,111.0998,111.6869,72222.0
2022-04-27 11:30:00,114.15,114.88,113.77,114.16,177814.0,111.6966,112.411,111.3248,111.7064,177814.0
2022-04-27 12:00:00,114.02,115.42,113.72,115.26,83648.0,111.5694,112.9394,111.2759,112.7828,83648.0
2022-04-27 12:30:00,115.39,115.46,114.87,115.25,101078.0,112.91,112.9785,112.4012,112.773,101078.0
2022-04-27 13:00:00,115.25,115.38,114.39,115.06,101508.0,112.773,112.9002,111.9315,112.5871,101508.0
2022-04-27 13:30:00,114.92,115.36,114.58,115.19,80052.0,112.4501,112.8806,112.1174,112.7143,80052.0
2022-04-27 14:00:00,115.17,115.52,114.96,115.02,57394.0,112.6947,113.0372,112.4892,112.5479,57394.0
2022-04-27 14:30:00,114.97,115.31,114.16,114.24,77894.0,112.499,112.8317,111.7064,111.7847,77894.0
2022-04-27 15:00:00,114.24,114.4,113.82,114.03,134660.0,111.7847,111.9413,111.3737,111.5792,134660.0
2022-04-27 15:30:00,114.04,114.23,113.51,113.78,646038.0,111.589,111.7749,111.0704,111.3346,646038.0
2022-04-28 09:30:00,116.21,117.3,115.64,116.06,264416.0,113.7124,114.7789,113.1546,113.5656,264416.0
2022-04-28 10:00:00,116.11,116.38,115.25,115.25,140432.0,113.6145,113.8787,112.773,112.773,140432.0
2022-04-28 10:30:00,115.21,115.66,114.85,115.58,129958.0,112.7339,113.1742,112.3816,113.0959,129958.0
2022-04-28 11:00:00,115.51,117.16,115.51,116.71,214042.0,113.0274,114.642,113.0274,114.2016,214042.0
2022-04-28 11:30:00,116.75,117.01,115.99,116.37,124740.0,114.2408,114.4952,113.4971,113.8689,124740.0
2022-04-28 12:00:00,116.38,117.33,116.04,117.32,133928.0,113.8787,114.8083,113.546,114.7985,133928.0
2022-04-28 12:30:00,117.34,118.46,117.3,118.36,228980.0,114.8181,115.914,114.7789,115.8162,228980.0
2022-04-28 13:00:00,118.41,119.28,118.36,119.03,258322.0,115.8651,116.7164,115.8162,116.4718,258322.0
2022-04-28 13:30:00,119.04,119.69,118.77,119.69,312850.0,116.4815,117.1176,116.2174,117.1176,312850.0
2022-04-28 14:00:00,119.69,119.93,119.31,119.91,213812.0,117.1176,117.3524,116.7457,117.3329,213812.0
2022-04-28 14:30:00,119.92,120.78,119.89,120.39,223006.0,117.3426,118.1842,117.3133,117.8025,223006.0
2022-04-28 15:00:00,120.37,121.33,120.2,120.76,338244.0,117.783,118.7223,117.6166,118.1646,338244.0
2022-04-28 15:30:00,120.81,120.84,119.66,120.17,650314.0,118.2135,118.2429,117.0882,117.5873,650314.0
2022-04-29 09:30:00,118.0,120.58,117.75,120.45,232496.0,115.4639,117.9885,115.2193,117.8612,232496.0
2022-04-29 10:00:00,120.48,120.55,118.06,118.28,198198.0,117.8906,117.9591,115.5226,115.7379,198198.0
2022-04-29 10:30:00,118.15,118.58,117.88,118.44,105982.0,115.6107,116.0314,115.3465,115.8944,105982.0
2022-04-29 11:00:00,118.41,118.77,117.95,118.22,85684.0,115.8651,116.2174,115.415,115.6792,85684.0
2022-04-29 11:30:00,118.3,118.83,118.02,118.06,97874.0,115.7575,116.2761,115.4835,115.5226,97874.0
2022-04-29 12:00:00,118.02,118.03,117.34,117.43,116302.0,115.4835,115.4933,114.8181,114.9062,116302.0
2022-04-29 12:30:00,117.4,117.41,116.67,116.8,108532.0,114.8768,114.8866,114.1625,114.2897,108532.0
2022-04-29 13:00:00,116.78,117.39,116.74,117.22,120488.0,114.2701,114.867,114.231,114.7007,120488.0
2022-04-29 13:30:00,117.24,117.54,116.73,116.88,66298.0,114.7202,115.0138,114.2212,114.368,66298.0
2022-04-29 14:00:00,116.88,116.96,116.44,116.55,79834.0,114.368,114.4463,113.9374,114.0451,79834.0
2022-04-29 14:30:00,116.53,116.71,115.86,116.12,175564.0,114.0255,114.2016,113.3699,113.6243,175564.0
2022-04-29 15:00:00,116.11,116.22,115.51,115.57,123820.0,113.6145,113.7222,113.0274,113.0861,123820.0
2022-04-29 15:30:00,115.55,115.92,114.72,114.95,441972.0,113.0666,113.4286,112.2544,112.4795,441972.0
2022-05-02 09:30:00,115.31,117.07,114.44,116.33,226322.0,112.8317,114.5539,111.9804,113.8298,226322.0
2022-05-02 10:00:00,116.26,116.85,114.93,116.83,207416.0,113.7613,114.3386,112.4599,114.319,207416.0
2022-05-02 10:30:00,116.72,117.13,115.67,115.69,162776.0,114.2114,114.6126,113.184,113.2035,162776.0
2022-05-02 11:00:00,115.73,116.21,115.22,115.67,100350.0,113.2427,113.7124,112.7436,113.184,100350.0
2022-05-02 11:30:00,115.74,116.29,115.27,116.1,81774.0,113.2525,113.7907,112.7926,113.6047,81774.0
2022-05-02 12:00:00,116.1,116.74,115.46,116.33,112876.0,113.6047,114.231,112.9785,113.8298,112876.0
2022-05-02 12:30:00,116.38,116.64,115.11,115.18,106418.0,113.8787,114.1331,112.636,112.7045,106418.0
2022-05-02 13:00:00,115.23,115.39,114.71,114.85,125738.0,112.7534,112.91,112.2446,112.3816,125738.0
2022-05-02 13:30:00,114.88,115.19,114.05,114.54,172412.0,112.411,112.7143,111.5988,112.0783,172412.0
2022-05-02 14:00:00,114.52,114.96,113.86,114.17,111422.0,112.0587,112.4892,111.4129,111.7162,111422.0
2022-05-02 14:30:00,114.17,115.49,114.06,114.92,146962.0,111.7162,113.0078,111.6086,112.4501,146962.0
2022-05-02 15:00:00,115.1,117.01,114.97,116.77,112554.0,112.6262,114.4952,112.499,114.2603,112554.0
2022-05-02 15:30:00,116.74,118.36,116.74,118.25,535306.0,114.231,115.8162,114.231,115.7085,535306.0
2022-05-03 09:30:00,117.89,118.57,117.07,118.56,224178.0,115.3563,116.0216,114.5539,116.0119,224178.0
2022-05-03 10:00:00,118.74,119.33,118.08,118.77,91938.0,116.188,116.7653,115.5422,116.2174,91938.0
2022-05-03 10:30:00,118.86,119.1,117.73,118.2,152670.0,116.3054,116.5403,115.1997,115.6596,152670.0
2022-05-03 11:00:00,118.05,119.27,117.8,118.84,120130.0,115.5128,116.7066,115.2682,116.2858,120130.0
2022-05-03 11:30:00,118.95,119.08,118.54,119.0,84552.0,116.3935,116.5207,115.9923,116.4424,84552.0
2022-05-03 12:00:00,119.01,119.29,118.16,118.52,95032.0,116.4522,116.7262,115.6205,115.9727,95032.0
2022-05-03 12:30:00,118.39,119.01,118.32,118.96,72360.0,115.8455,116.4522,115.777,116.4033,72360.0
2022-05-03 13:00:00,119.02,119.83,118.94,119.6,94866.0,116.462,117.2546,116.3837,117.0295,94866.0
2022-05-03 13:30:00,119.62,120.0,119.54,119.66,56366.0,117.0491,117.4209,116.9708,117.0882,56366.0
2022-05-03 14:00:00,119.63,119.67,118.46,118.55,51600.0,117.0589,117.098,115.914,116.0021,51600.0
2022-05-03 14:30:00,118.57,119.5,118.1,119.5,71548.0,116.0216,116.9317,115.5618,116.9317,71548.0
2022-05-03 15:00:00,119.51,119.77,118.98,119.27,47930.0,116.9414,117.1959,116.4228,116.7066,47930.0
2022-05-03 15:30:00,119.19,119.4,118.49,119.14,145602.0,116.6283,116.8338,115.9434,116.5794,145602.0
2022-05-04 09:30:00,119.89,119.89,118.79,118.81,143026.0,117.3133,117.3133,116.2369,116.2565,143026.0
2022-05-04 10:00:00,118.79,118.92,117.66,118.03,215322.0,116.2369,116.3641,115.1312,115.4933,215322.0
2022-05-04 10:30:00,118.03,118.08,117.19,117.36,201554.0,115.4933,115.5422,114.6713,114.8377,201554.0
2022-05-04 11:00:00,117.33,117.33,116.64,116.76,126072.0,114.8083,114.8083,114.1331,114.2506,126072.0
2022-05-04 11:30:00,116.76,116.96,116.23,116.76,94546.0,114.2506,114.4463,113.7319,114.2506,94546.0
2022-05-04 12:00:00,116.88,118.31,116.78,118.16,151738.0,114.368,115.7672,114.2701,115.6205,151738.0
2022-05-04 12:30:00,118.24,118.51,117.97,118.47,148992.0,115.6987,115.9629,115.4345,115.9238,148992.0
2022-05-04 13:00:00,118.52,118.82,118.21,118.47,75756.0,115.9727,116.2663,115.6694,115.9238,75756.0
2022-05-04 13:30:00,118.42,118.97,118.11,118.68,83270.0,115.8749,116.4131,115.5715,116.1293,83270.0
2022-05-04 14:00:00,118.67,119.73,117.48,118.87,374108.0,116.1195,117.1567,114.9551,116.3152,374108.0
2022-05-04 14:30:00,118.89,121.21,116.93,121.13,484938.0,116.3348,118.6049,114.4169,118.5266,484938.0
2022-05-04 15:00:00,121.2,123.0,121.0,122.92,503788.0,118.5951,120.3564,118.3994,120.2782,503788.0
2022-05-04 15:30:00,122.92,123.59,122.86,123.43,632550.0,120.2782,120.9338,120.2194,120.7772,632550.0
2022-05-05 09:30:00,121.09,121.39,119.73,119.99,123900.0,118.4875,118.781,117.1567,117.4111,123900.0
2022-05-05 10:00:00,120.01,120.01,118.86,119.03,197194.0,117.4307,117.4307,116.3054,116.4718,197194.0
2022-05-05 10:30:00,118.98,119.11,118.03,118.9,130740.0,116.4228,116.55,115.4933,116.3446,130740.0
2022-05-05 11:00:00,118.83,118.91,117.55,117.82,138444.0,116.2761,116.3543,115.0236,115.2878,138444.0
2022-05-05 11:30:00,117.81,118.64,117.3,117.45,126530.0,115.278,116.0901,114.7789,114.9257,126530.0
2022-05-05 12:00:00,117.34,118.32,116.91,118.02,129126.0,114.8181,115.777,114.3973,115.4835,129126.0
2022-05-05 12:30:00,117.95,118.31,117.22,117.98,75200.0,115.415,115.7672,114.7007,115.4443,75200.0
2022-05-05 13:00:00,118.09,118.82,118.03,118.28,97346.0,115.552,116.2663,115.4933,115.7379,97346.0
2022-05-05 13:30:00,118.17,118.53,117.43,117.54,72964.0,115.6302,115.9825,114.9062,115.0138,72964.0
2022-05-05 14:00:00,117.53,118.26,117.05,117.05,79326.0,115.004,115.7183,114.5343,114.5343,79326.0
2022-05-05 14:30:00,117.05,117.86,116.99,117.39,85022.0,114.5343,115.3269,114.4756,114.867,85022.0
2022-05-05 15:00:00,117.4,117.52,115.97,116.11,364272.0,114.8768,114.9942,113.4775,113.6145,364272.0
2022-05-05 15:30:00,116.0,117.63,115.88,117.63,433120.0,113.5069,115.1019,113.3895,115.1019,433120.0
2022-05-06 09:30:00,116.8,116.97,114.24,114.84,248274.0,114.2897,114.456,111.7847,112.3718,248274.0
2022-05-06 10:00:00,115.0,118.05,115.0,116.73,519612.0,112.5284,115.5128,112.5284,114.2212,519612.0
2022-05-06 10:30:00,116.71,118.08,115.81,117.85,334772.0,114.2016,115.5422,113.321,115.3171,334772.0
2022-05-06 11:00:00,117.77,118.9,117.19,118.58,166476.0,115.2388,116.3446,114.6713,116.0314,166476.0
2022-05-06 11:30:00,118.67,118.74,116.34,116.5,330010.0,116.1195,116.188,113.8396,113.9961,330010.0
2022-05-06 12:00:00,116.5,117.89,116.42,117.48,129624.0,113.9961,115.3563,113.9179,114.9551,129624.0
2022-05-06 12:30:00,117.48,118.57,116.97,118.57,177086.0,114.9551,116.0216,114.456,116.0216,177086.0
2022-05-06 13:00:00,118.58,118.71,117.14,117.46,176610.0,116.0314,116.1586,114.6224,114.9355,176610.0
2022-05-06 13:30:00,117.55,117.72,116.48,116.55,57830.0,115.0236,115.1899,113.9766,114.0451,57830.0
2022-05-06 14:00:00,116.56,116.78,115.99,116.17,106540.0,114.0548,114.2701,113.4971,113.6732,106540.0
2022-05-06 14:30:00,116.27,116.65,115.74,115.88,123774.0,113.7711,114.1429,113.2525,113.3895,123774.0
2022-05-06 15:00:00,115.84,116.0,115.23,115.65,181142.0,113.3503,113.5069,112.7534,113.1644,181142.0
2022-05-06 15:30:00,115.63,116.99,115.58,116.42,377690.0,113.1448,114.4756,113.0959,113.9179,377690.0
2022-05-09 09:30:00,113.92,115.02,113.46,114.22,218458.0,111.4716,112.5479,111.0215,111.7651,218458.0
2022-05-09 10:00:00,114.38,114.54,112.78,112.78,142352.0,111.9217,112.0783,110.3561,110.3561,142352.0
2022-05-09 10:30:00,112.75,112.8,112.03,112.14,146846.0,110.3267,110.3757,109.6222,109.7298,146846.0
2022-05-09 11:00:00,112.13,112.35,111.16,111.19,143646.0,109.7201,109.9353,108.7709,108.8003,143646.0
2022-05-09 11:30:00,111.18,111.86,110.94,111.61,184340.0,108.7905,109.4559,108.5556,109.2112,184340.0
2022-05-09 12:00:00,111.57,112.63,111.07,112.24,137354.0,109.1721,110.2093,108.6828,109.8277,137354.0
2022-05-09 12:30:00,112.21,112.55,111.11,111.13,74646.0,109.7983,110.131,108.722,108.7416,74646.0
2022-05-09 13:00:00,111.14,111.61,110.97,111.46,118230.0,108.7513,109.2112,108.585,109.0645,118230.0
2022-05-09 13:30:00,111.52,111.67,110.59,110.89,143646.0,109.1232,109.2699,108.2132,108.5067,143646.0
2022-05-09 14:00:00,110.88,111.25,110.58,110.69,94006.0,108.4969,108.859,108.2034,108.311,94006.0
2022-05-09 14:30:00,110.65,111.42,110.45,111.31,161344.0,108.2719,109.0253,108.0762,108.9177,161344.0
2022-05-09 15:00:00,111.45,111.99,110.66,110.81,179618.0,109.0547,109.5831,108.2817,108.4284,179618.0
2022-05-09 15:30:00,110.73,110.86,109.99,110.52,408578.0,108.3502,108.4774,107.6261,108.1447,408578.0
2022-05-10 09:30:00,113.81,114.26,111.91,113.6,253112.0,111.364,111.8043,109.5048,111.1585,253112.0
2022-05-10 10:00:00,113.7,114.68,113.24,113.52,175568.0,111.2563,112.2153,110.8062,111.0802,175568.0
2022-05-10 10:30:00,113.56,113.9,111.48,111.67,262910.0,111.1193,111.452,109.084,109.2699,262910.0
2022-05-10 11:00:00,111.67,112.08,110.75,111.23,155328.0,109.2699,109.6711,108.3697,108.8394,155328.0
2022-05-10 11:30:00,111.29,112.19,110.83,111.63,173046.0,108.8981,109.7788,108.448,109.2308,173046.0
2022-05-10 12:00:00,111.73,112.32,111.49,111.83,113374.0,109.3287,109.906,109.0938,109.4265,113374.0
2022-05-10 12:30:00,111.8,112.14,111.23,111.49,127144.0,109.3972,109.7298,108.8394,109.0938,127144.0
2022-05-10 13:00:00,111.51,112.91,111.39,112.91,145388.0,109.1134,110.4833,108.996,110.4833,145388.0
2022-05-10 13:30:00,112.94,114.6,112.94,114.6,204986.0,110.5127,112.137,110.5127,112.137,204986.0
2022-05-10 14:00:00,114.64,114.74,113.55,114.03,175024.0,112.1761,112.274,111.1095,111.5792,175024.0
2022-05-10 14:30:00,114.03,114.96,113.85,114.7,187160.0,111.5792,112.4892,111.4031,112.2348,187160.0
2022-05-10 15:00:00,114.79,115.13,114.03,114.27,274060.0,112.3229,112.6556,111.5792,111.8141,274060.0
2022-05-10 15:30:00,114.27,114.27,113.02,113.19,425520.0,111.8141,111.8141,110.5909,110.7573,425520.0
2022-05-11 09:30:00,112.24,114.82,111.17,113.92,281542.0,109.8277,112.3522,108.7807,111.4716,281542.0
2022-05-11 10:00:00,113.8,114.42,112.73,114.17,147204.0,111.3542,111.9608,110.3072,111.7162,147204.0
2022-05-11 10:30:00,113.99,114.54,113.09,113.29,279336.0,111.5401,112.0783,110.6594,110.8551,279336.0
2022-05-11 11:00:00,113.32,113.36,111.93,113.12,195706.0,110.8845,110.9236,109.5244,110.6888,195706.0
2022-05-11 11:30:00,113.14,114.13,112.95,113.17,158510.0,110.7084,111.6771,110.5224,110.7377,158510.0
2022-05-11 12:00:00,113.17,113.5,112.33,112.42,209024.0,110.7377,111.0606,109.9158,110.0038,209024.0
2022-05-11 12:30:00,112.35,112.57,111.59,111.74,152100.0,109.9353,110.1506,109.1917,109.3384,152100.0
2022-05-11 13:00:00,111.68,112.08,111.31,111.49,142352.0,109.2797,109.6711,108.9177,109.0938,142352.0
2022-05-11 13:30:00,111.41,111.69,110.69,110.75,137090.0,109.0155,109.2895,108.311,108.3697,137090.0
2022-05-11 14:00:00,110.83,111.8,110.8,111.35,131662.0,108.448,109.3972,108.4186,108.9568,131662.0
2022-05-11 14:30:00,111.3,111.97,110.73,110.86,105528.0,108.9079,109.5635,108.3502,108.4774,105528.0
2022-05-11 15:00:00,110.84,110.92,110.27,110.4,140130.0,108.4578,108.5361,107.9,108.0272,140130.0
2022-05-11 15:30:00,110.45,110.79,109.65,109.86,525196.0,108.0762,108.4089,107.2934,107.4988,525196.0
2022-05-12 09:30:00,108.57,109.52,107.74,108.63,302656.0,106.2366,107.1662,105.4244,106.2953,302656.0
2022-05-12 10:00:00,108.22,110.71,108.15,110.06,217362.0,105.8941,108.3306,105.8256,107.6945,217362.0
2022-05-12 10:30:00,110.17,110.92,109.33,110.8,134638.0,107.8022,108.5361,106.9802,108.4186,134638.0
2022-05-12 11:00:00,110.79,111.44,110.32,110.55,159312.0,108.4089,109.0449,107.949,108.174,159312.0
2022-05-12 11:30:00,110.61,110.69,108.81,108.82,132358.0,108.2327,108.311,106.4714,106.4812,132358.0
2022-05-12 12:00:00,108.79,109.8,108.43,109.67,178780.0,106.4518,107.4401,106.0996,107.3129,178780.0
2022-05-12 12:30:00,109.67,110.71,109.64,110.04,124288.0,107.3129,108.3306,107.2836,107.675,124288.0
2022-05-12 13:00:00,110.05,110.33,109.17,109.41,79682.0,107.6848,107.9587,106.8237,107.0585,79682.0
2022-05-12 13:30:00,109.37,109.58,108.04,108.19,85674.0,107.0194,107.2249,105.718,105.8647,85674.0
2022-05-12 14:00:00,108.23,108.46,107.8,108.22,70342.0,105.9039,106.1289,105.4831,105.8941,70342.0
2022-05-12 14:30:00,108.21,108.26,107.62,107.8,111034.0,105.8843,105.9332,105.307,105.4831,111034.0
2022-05-12 15:00:00,107.78,109.57,107.75,108.82,174920.0,105.4636,107.2151,105.4342,106.4812,174920.0
2022-05-12 15:30:00,108.85,110.42,108.85,110.42,336216.0,106.5106,108.0468,106.5106,108.0468,336216.0
2022-05-13 09:30:00,112.58,114.42,111.89,114.0,249692.0,110.1604,111.9608,109.4852,111.5499,249692.0
2022-05-13 10:00:00,114.02,115.33,113.99,115.14,149582.0,111.5694,112.8513,111.5401,112.6654,149582.0
2022-05-13 10:30:00,115.26,115.49,114.69,115.23,153492.0,112.7828,113.0078,112.225,112.7534,153492.0
2022-05-13 11:00:00,115.26,115.6,114.92,115.53,90126.0,112.7828,113.1155,112.4501,113.047,90126.0
2022-05-13 11:30:00,115.51,115.82,115.17,115.82,72918.0,113.0274,113.3308,112.6947,113.3308,72918.0
2022-05-13 12:00:00,115.83,116.42,115.77,116.26,143046.0,113.3405,113.9179,113.2818,113.7613,143046.0
2022-05-13 12:30:00,116.31,116.46,115.55,116.09,117474.0,113.8102,113.957,113.0666,113.595,117474.0
2022-05-13 13:00:00,116.14,116.3,115.81,116.04,117476.0,113.6439,113.8004,113.321,113.546,117476.0
2022-05-13 13:30:00,116.12,116.2,115.36,115.41,96732.0,113.6243,113.7026,112.8806,112.9296,96732.0
2022-05-13 14:00:00,115.43,115.43,114.56,114.86,131298.0,112.9491,112.9491,112.0978,112.3914,131298.0
2022-05-13 14:30:00,114.91,116.02,114.91,116.0,140172.0,112.4403,113.5265,112.4403,113.5069,140172.0
2022-05-13 15:00:00,116.04,116.82,115.88,116.82,180220.0,113.546,114.3093,113.3895,114.3093,180220.0
2022-05-13 15:30:00,116.81,116.85,115.6,116.19,360576.0,114.2995,114.3386,113.1155,113.6928,360576.0
2022-05-16 09:30:00,114.7,115.07,113.77,114.44,284250.0,112.2348,112.5969,111.3248,111.9804,284250.0
2022-05-16 10:00:00,114.47,115.97,113.96,115.97,107668.0,112.0098,113.4775,111.5107,113.4775,107668.0
2022-05-16 10:30:00,115.95,115.95,114.25,114.3,109830.0,113.458,113.458,111.7945,111.8434,109830.0
2022-05-16 11:00:00,114.23,114.77,114.05,114.26,61926.0,111.7749,112.3033,111.5988,111.8043,61926.0
2022-05-16 11:30:00,114.29,115.4,114.0,115.39,68272.0,111.8336,112.9198,111.5499,112.91,68272.0
2022-05-16 12:00:00,115.36,115.67,114.7,114.79,107682.0,112.8806,113.184,112.2348,112.3229,107682.0
2022-05-16 12:30:00,114.8,115.05,114.39,114.48,41960.0,112.3327,112.5773,111.9315,112.0196,41960.0
2022-05-16 13:00:00,114.42,115.55,114.25,115.48,41680.0,111.9608,113.0666,111.7945,112.9981,41680.0
2022-05-16 13:30:00,115.54,115.72,115.23,115.35,45600.0,113.0568,113.2329,112.7534,112.8709,45600.0
2022-05-16 14:00:00,115.36,115.9,115.04,115.89,58554.0,112.8806,113.409,112.5675,113.3992,58554.0
2022-05-16 14:30:00,115.87,116.01,115.39,115.59,59138.0,113.3797,113.5167,112.91,113.1057,59138.0
2022-05-16 15:00:00,115.6,115.7,114.62,114.82,73686.0,113.1155,113.2133,112.1565,112.3522,73686.0
2022-05-16 15:30:00,114.82,114.86,114.02,114.29,241598.0,112.3522,112.3914,111.5694,111.8336,241598.0
2022-05-17 09:30:00,117.38,119.05,117.38,117.83,277292.0,114.8572,116.4913,114.8572,115.2976,277292.0
2022-05-17 10:00:00,118.04,118.61,117.58,117.86,90798.0,115.503,116.0608,115.0529,115.3269,90798.0
2022-05-17 10:30:00,117.84,118.08,116.83,117.38,108350.0,115.3073,115.5422,114.319,114.8572,108350.0
2022-05-17 11:00:00,117.38,118.5,117.31,118.5,116336.0,114.8572,115.9532,114.7887,115.9532,116336.0
2022-05-17 11:30:00,118.54,118.95,118.54,118.75,128630.0,115.9923,116.3935,115.9923,116.1978,128630.0
2022-05-17 12:00:00,118.74,118.76,118.25,118.72,34854.0,116.188,116.2076,115.7085,116.1684,34854.0
2022-05-17 12:30:00,118.64,118.91,118.54,118.64,52934.0,116.0901,116.3543,115.9923,116.0901,52934.0
2022-05-17 13:00:00,118.64,119.09,118.38,118.91,88170.0,116.0901,116.5305,115.8357,116.3543,88170.0
2022-05-17 13:30:00,118.91,119.06,118.64,118.77,53374.0,116.3543,116.5011,116.0901,116.2174,53374.0
2022-05-17 14:00:00,118.86,119.3,117.57,118.12,132342.0,116.3054,116.736,115.0431,115.5813,132342.0
2022-05-17 14:30:00,118.01,119.51,117.84,119.21,71684.0,115.4737,116.9414,115.3073,116.6479,71684.0
2022-05-17 15:00:00,119.18,119.86,119.18,119.77,95646.0,116.6185,117.2839,116.6185,117.1959,95646.0
2022-05-17 15:30:00,119.78,119.96,119.17,119.74,285360.0,117.2056,117.3818,116.6088,117.1665,285360.0
2022-05-18 09:30:00,117.59,118.83,117.36,118.31,143508.0,115.0627,116.2761,114.8377,115.7672,143508.0
2022-05-18 10:00:00,118.38,119.14,118.36,118.47,71860.0,115.8357,116.5794,115.8162,115.9238,71860.0
2022-05-18 10:30:00,118.37,118.65,117.9,118.65,84242.0,115.8259,116.0999,115.366,116.0999,84242.0
2022-05-18 11:00:00,118.65,118.65,116.54,116.57,160678.0,116.0999,116.0999,114.0353,114.0646,160678.0
2022-05-18 11:30:00,116.6,116.98,115.97,116.04,106058.0,114.094,114.4658,113.4775,113.546,106058.0
2022-05-18 12:00:00,116.0,116.17,115.35,115.46,105790.0,113.5069,113.6732,112.8709,112.9785,105790.0
2022-05-18 12:30:00,115.35,116.14,115.31,116.01,52794.0,112.8709,113.6439,112.8317,113.5167,52794.0
2022-05-18 13:00:00,116.14,116.14,114.72,114.93,43822.0,113.6439,113.6439,112.2544,112.4599,43822.0
2022-05-18 13:30:00,114.74,115.13,114.33,114.47,64866.0,112.274,112.6556,111.8728,112.0098,64866.0
2022-05-18 14:00:00,114.5,114.77,114.33,114.7,54842.0,112.0391,112.3033,111.8728,112.2348,54842.0
2022-05-18 14:30:00,114.73,114.82,113.61,113.75,93420.0,112.2642,112.3522,111.1683,111.3052,93420.0
2022-05-18 15:00:00,113.74,114.26,113.63,113.75,97230.0,111.2955,111.8043,111.1878,111.3052,97230.0
2022-05-18 15:30:00,113.8,114.53,113.48,113.9,398162.0,111.3542,112.0685,111.041,111.452,398162.0
2022-05-19 09:30:00,113.52,115.5,112.94,114.21,316636.0,111.0802,113.0176,110.5127,111.7554,316636.0
2022-05-19 10:00:00,114.11,115.71,114.11,114.55,306382.0,111.6575,113.2231,111.6575,112.088,306382.0
2022-05-19 10:30:00,114.72,115.58,114.33,115.26,89146.0,112.2544,113.0959,111.8728,112.7828,89146.0
2022-05-19 11:00:00,115.48,115.98,114.97,115.33,67700.0,112.9981,113.4873,112.499,112.8513,67700.0
2022-05-19 11:30:00,115.41,116.75,115.3,116.2,84052.0,112.9296,114.2408,112.8219,113.7026,84052.0
2022-05-19 12:00:00,116.14,116.28,115.32,115.94,136042.0,113.6439,113.7809,112.8415,113.4482,136042.0
2022-05-19 12:30:00,115.96,116.02,114.77,115.16,87520.0,113.4677,113.5265,112.3033,112.6849,87520.0
2022-05-19 13:00:00,115.29,115.36,114.19,114.64,70546.0,112.8121,112.8806,111.7358,112.1761,70546.0
2022-05-19 13:30:00,114.63,115.85,114.36,115.63,69156.0,112.1663,113.3601,111.9021,113.1448,69156.0
2022-05-19 14:00:00,115.55,115.57,114.96,115.37,54066.0,113.0666,113.0861,112.4892,112.8904,54066.0
2022-05-19 14:30:00,115.33,116.18,115.19,115.82,66430.0,112.8513,113.683,112.7143,113.3308,66430.0
2022-05-19 15:00:00,115.87,116.19,114.56,114.57,143482.0,113.3797,113.6928,112.0978,112.1076,143482.0
2022-05-19 15:30:00,114.55,114.94,113.93,114.03,376106.0,112.088,112.4697,111.4814,111.5792,376106.0
2022-05-20 09:30:00,116.23,116.25,114.39,114.88,110602.0,113.7319,113.7515,111.9315,112.411,110602.0
2022-05-20 10:00:00,114.95,114.99,113.83,114.72,160780.0,112.4795,112.5186,111.3835,112.2544,160780.0
2022-05-20 10:30:00,114.61,114.83,112.89,112.97,79136.0,112.1468,112.362,110.4637,110.542,79136.0
2022-05-20 11:00:00,112.94,113.13,111.72,112.29,277306.0,110.5127,110.6986,109.3189,109.8766,277306.0
2022-05-20 11:30:00,112.31,112.57,111.96,111.97,219784.0,109.8962,110.1506,109.5537,109.5635,219784.0
2022-05-20 12:00:00,111.94,112.01,110.66,110.92,374930.0,109.5341,109.6026,108.2817,108.5361,374930.0
2022-05-20 12:30:00,110.91,111.11,109.86,110.11,145140.0,108.5263,108.722,107.4988,107.7435,145140.0
2022-05-20 13:00:00,110.01,110.26,109.4,109.42,87922.0,107.6456,107.8903,107.0487,107.0683,87922.0
2022-05-20 13:30:00,109.39,111.0,109.39,110.86,140092.0,107.0389,108.6143,107.0389,108.4774,140092.0
2022-05-20 14:00:00,110.86,110.88,109.88,110.2,117610.0,108.4774,108.4969,107.5184,107.8315,117610.0
2022-05-20 14:30:00,110.14,111.13,109.73,110.53,102592.0,107.7728,108.7416,107.3716,108.1544,102592.0
2022-05-20 15:00:00,110.52,112.02,110.3,112.01,230556.0,108.1447,109.6124,107.9294,109.6026,230556.0
2022-05-20 15:30:00,112.02,114.19,111.81,114.06,622910.0,109.6124,111.7358,109.4069,111.6086,622910.0
2022-05-23 09:30:00,113.61,115.29,113.26,114.02,183996.0,111.1683,112.8121,110.8258,111.5694,183996.0
2022-05-23 10:00:00,113.91,114.01,112.89,113.5,82808.0,111.4618,111.5597,110.4637,111.0606,82808.0
2022-05-23 10:30:00,113.66,114.17,112.86,113.36,77804.0,111.2172,111.7162,110.4344,110.9236,77804.0
2022-05-23 11:00:00,113.27,114.52,113.2,114.46,97618.0,110.8356,112.0587,110.7671,112.0,97618.0
2022-05-23 11:30:00,114.52,115.11,114.45,114.67,40954.0,112.0587,112.636,111.9902,112.2055,40954.0
2022-05-23 12:00:00,114.55,115.07,114.48,114.61,72992.0,112.088,112.5969,112.0196,112.1468,72992.0
2022-05-23 12:30:00,114.57,114.69,114.06,114.26,78460.0,112.1076,112.225,111.6086,111.8043,78460.0
2022-05-23 13:00:00,114.25,114.28,113.48,113.89,105486.0,111.7945,111.8239,111.041,111.4422,105486.0
2022-05-23 13:30:00,113.88,114.55,113.74,114.42,79006.0,111.4324,112.088,111.2955,111.9608,79006.0
2022-05-23 14:00:00,114.49,114.86,114.2,114.64,67286.0,112.0293,112.3914,111.7456,112.1761,67286.0
2022-05-23 14:30:00,114.56,115.01,114.41,114.47,61080.0,112.0978,112.5382,111.9511,112.0098,61080.0
2022-05-23 15:00:00,114.44,114.79,114.07,114.21,38872.0,111.9804,112.3229,111.6184,111.7554,38872.0
2022-05-23 15:30:00,114.23,114.94,113.83,114.86,162020.0,111.7749,112.4697,111.3835,112.3914,162020.0
2022-05-24 09:30:00,113.1,113.48,111.45,111.45,133942.0,110.6692,111.041,109.0547,109.0547,133942.0
2022-05-24 10:00:00,111.43,112.19,110.96,112.19,125622.0,109.0351,109.7788,108.5752,109.7788,125622.0
2022-05-24 10:30:00,112.1,112.44,111.29,111.49,103412.0,109.6907,110.0234,108.8981,109.0938,103412.0
2022-05-24 11:00:00,111.44,111.74,111.1,111.36,17264.0,109.0449,109.3384,108.7122,108.9666,17264.0
2022-05-24 11:30:00,111.63,112.27,111.18,112.09,98960.0,109.2308,109.8571,108.7905,109.6809,98960.0
2022-05-24 12:00:00,111.91,113.23,111.84,112.28,127062.0,109.5048,110.7964,109.4363,109.8668,127062.0
2022-05-24 12:30:00,112.29,112.4,111.53,111.9,52688.0,109.8766,109.9843,109.133,109.495,52688.0
2022-05-24 13:00:00,111.8,111.81,111.39,111.72,24092.0,109.3972,109.4069,108.996,109.3189,24092.0
2022-05-24 13:30:00,111.63,112.53,111.58,112.29,30194.0,109.2308,110.1115,109.1819,109.8766,30194.0
2022-05-24 14:00:00,112.28,112.9,111.92,112.11,39788.0,109.8668,110.4735,109.5146,109.7005,39788.0
2022-05-24 14:30:00,112.11,112.45,111.2,111.53,23734.0,109.7005,110.0332,108.81,109.133,23734.0
2022-05-24 15:00:00,111.5,112.0,111.33,111.83,86906.0,109.1036,109.5929,108.9373,109.4265,86906.0
2022-05-24 15:30:00,111.83,112.8,111.67,112.02,243950.0,109.4265,110.3757,109.2699,109.6124,243950.0
2022-05-25 09:30:00,111.41,113.51,111.34,112.64,359240.0,109.0155,111.0704,108.947,110.2191,359240.0
2022-05-25 10:00:00,112.49,113.24,112.08,113.23,168462.0,110.0723,110.8062,109.6711,110.7964,168462.0
2022-05-25 10:30:00,113.29,113.7,112.66,112.96,88644.0,110.8551,111.2563,110.2387,110.5322,88644.0
2022-05-25 11:00:00,112.94,113.07,112.64,112.74,14816.0,110.5127,110.6399,110.2191,110.317,14816.0
2022-05-25 11:30:00,112.71,112.94,112.16,112.8,38670.0,110.2876,110.5127,109.7494,110.3757,38670.0
2022-05-25 12:00:00,112.76,112.99,112.07,112.27,51772.0,110.3365,110.5616,109.6614,109.8571,51772.0
2022-05-25 12:30:00,112.36,112.53,112.1,112.51,35182.0,109.9451,110.1115,109.6907,110.0919,35182.0
2022-05-25 13:00:00,112.48,112.5,112.11,112.44,18324.0,110.0625,110.0821,109.7005,110.0234,18324.0
2022-05-25 13:30:00,112.46,112.91,112.42,112.86,26280.0,110.043,110.4833,110.0038,110.4344,26280.0
2022-05-25 14:00:00,112.71,113.96,112.2,113.87,85768.0,110.2876,111.5107,109.7886,111.4227,85768.0
2022-05-25 14:30:00,113.99,114.44,113.82,114.38,59496.0,111.5401,111.9804,111.3737,111.9217,59496.0
2022-05-25 15:00:00,114.39,115.11,114.34,114.64,54836.0,111.9315,112.636,111.8826,112.1761,54836.0
2022-05-25 15:30:00,114.67,114.82,113.7,114.22,225594.0,112.2055,112.3522,111.2563,111.7651,225594.0
2022-05-26 09:30:00,113.04,115.99,112.74,115.99,169678.0,110.6105,113.4971,110.317,113.4971,169678.0
2022-05-26 10:00:00,115.95,117.0,115.72,116.74,41640.0,113.458,114.4854,113.2329,114.231,41640.0
2022-05-26 10:30:00,116.76,116.86,115.96,116.85,32006.0,114.2506,114.3484,113.4677,114.3386,32006.0
2022-05-26 11:00:00,116.96,117.54,116.96,117.2,35418.0,114.4463,115.0138,114.4463,114.6811,35418.0
2022-05-26 11:30:00,117.22,117.39,116.8,117.32,21718.0,114.7007,114.867,114.2897,114.7985,21718.0
2022-05-26 12:00:00,117.32,118.13,117.12,118.13,50348.0,114.7985,115.5911,114.6028,115.5911,50348.0
2022-05-26 12:30:00,118.04,118.28,117.9,118.26,33930.0,115.503,115.7379,115.366,115.7183,33930.0
2022-05-26 13:00:00,118.24,118.53,117.89,117.99,32110.0,115.6987,115.9825,115.3563,115.4541,32110.0
2022-05-26 13:30:00,118.1,118.53,118.1,118.46,18284.0,115.5618,115.9825,115.5618,115.914,18284.0
2022-05-26 14:00:00,118.42,118.52,118.21,118.39,12026.0,115.8749,115.9727,115.6694,115.8455,12026.0
2022-05-26 14:30:00,118.38,118.46,118.23,118.33,40486.0,115.8357,115.914,115.689,115.7868,40486.0
2022-05-26 15:00:00,118.33,118.35,117.64,117.83,142468.0,115.7868,115.8064,115.1116,115.2976,142468.0
2022-05-26 15:30:00,117.83,118.56,117.73,118.08,247872.0,115.2976,116.0119,115.1997,115.5422,247872.0
2022-05-27 09:30:00,120.25,121.17,120.16,120.83,90002.0,117.6655,118.5658,117.5775,118.2331,90002.0
2022-05-27 10:00:00,120.86,121.33,120.58,121.27,115344.0,118.2624,118.7223,117.9885,118.6636,115344.0
2022-05-27 10:30:00,121.32,121.67,120.97,121.05,170302.0,118.7125,119.055,118.3701,118.4483,170302.0
2022-05-27 11:00:00,121.07,121.62,120.87,121.39,28298.0,118.4679,119.0061,118.2722,118.781,28298.0
2022-05-27 11:30:00,121.5,121.82,121.5,121.79,39222.0,118.8887,119.2018,118.8887,119.1724,39222.0
2022-05-27 12:00:00,121.8,122.06,121.62,121.77,62102.0,119.1822,119.4366,119.0061,119.1529,62102.0
2022-05-27 12:30:00,121.75,121.98,121.61,121.94,27882.0,119.1333,119.3584,118.9963,119.3192,27882.0
2022-05-27 13:00:00,121.86,121.91,121.63,121.74,14796.0,119.2409,119.2899,119.0159,119.1235,14796.0
2022-05-27 13:30:00,121.8,122.0,121.64,121.96,15806.0,119.1822,119.3779,119.0257,119.3388,15806.0
2022-05-27 14:00:00,122.0,122.33,121.89,122.23,17222.0,119.3779,119.7008,119.2703,119.603,17222.0
2022-05-27 14:30:00,122.28,122.49,122.22,122.39,34194.0,119.6519,119.8574,119.5932,119.7595,34194.0
2022-05-27 15:00:00,122.4,122.99,122.33,122.96,61206.0,119.7693,120.3467,119.7008,120.3173,61206.0
2022-05-27 15:30:00,122.92,122.96,122.19,122.77,193996.0,120.2782,120.3173,119.5638,120.1314,193996.0
2022-05-31 09:30:00,122.74,122.75,120.5,121.19,186636.0,120.102,120.1118,117.9102,118.5853,186636.0
2022-05-31 10:00:00,121.04,121.77,120.36,121.58,28818.0,118.4386,119.1529,117.7732,118.967,28818.0
2022-05-31 10:30:00,121.67,122.33,121.54,121.83,43558.0,119.055,119.7008,118.9278,119.2116,43558.0
2022-05-31 11:00:00,121.99,122.14,121.37,121.63,27664.0,119.3681,119.5149,118.7615,119.0159,27664.0
2022-05-31 11:30:00,121.52,122.92,121.28,122.84,22624.0,118.9082,120.2782,118.6734,120.1999,22624.0
2022-05-31 12:00:00,122.9,123.29,122.25,122.44,25650.0,120.2586,120.6402,119.6226,119.8085,25650.0
2022-05-31 12:30:00,122.56,123.24,122.54,123.07,9994.0,119.9259,120.5913,119.9063,120.4249,9994.0
2022-05-31 13:00:00,123.04,123.08,122.23,122.37,77108.0,120.3956,120.4347,119.603,119.74,77108.0
2022-05-31 13:30:00,122.36,123.09,122.14,123.09,103952.0,119.7302,120.4445,119.5149,120.4445,103952.0
2022-05-31 14:00:00,122.88,123.1,122.67,122.71,12224.0,120.239,120.4543,120.0335,120.0727,12224.0
2022-05-31 14:30:00,122.8,122.8,121.38,121.65,88754.0,120.1607,120.1607,118.7713,119.0355,88754.0
2022-05-31 15:00:00,121.74,122.75,121.42,122.64,56782.0,119.1235,120.1118,118.8104,120.0042,56782.0
2022-05-31 15:30:00,122.71,122.91,122.05,122.11,146344.0,120.0727,120.2684,119.4269,119.4856,146344.0
2022-06-01 09:30:00,122.86,123.47,122.33,122.8,92926.0,120.2194,120.8163,119.7008,120.1607,92926.0
2022-06-01 10:00:00,122.8,122.88,121.02,121.02,167236.0,120.1607,120.239,118.419,118.419,167236.0
2022-06-01 10:30:00,120.94,121.6,120.61,121.53,130284.0,118.3407,118.9865,118.0178,118.918,130284.0
2022-06-01 11:00:00,121.25,121.25,120.1,120.48,76292.0,118.6441,118.6441,117.5188,117.8906,76292.0
2022-06-01 11:30:00,120.55,120.61,119.53,119.58,59494.0,117.9591,118.0178,116.961,117.0099,59494.0
2022-06-01 12:00:00,119.55,119.63,118.81,119.17,124568.0,116.9806,117.0589,116.2565,116.6088,124568.0
2022-06-01 12:30:00,119.26,119.55,118.92,119.41,59566.0,116.6968,116.9806,116.3641,116.8436,59566.0
2022-06-01 13:00:00,119.43,120.08,119.34,119.96,65726.0,116.8632,117.4992,116.7751,117.3818,65726.0
2022-06-01 13:30:00,119.87,120.25,119.66,120.11,20112.0,117.2937,117.6655,117.0882,117.5286,20112.0
2022-06-01 14:00:00,120.05,121.17,119.99,121.08,12562.0,117.4698,118.5658,117.4111,118.4777,12562.0
2022-06-01 14:30:00,121.12,121.36,120.78,120.88,22458.0,118.5168,118.7517,118.1842,118.282,22458.0
2022-06-01 15:00:00,120.86,121.41,120.55,120.97,34206.0,118.2624,118.8006,117.9591,118.3701,34206.0
2022-06-01 15:30:00,120.89,121.33,120.24,120.24,132632.0,118.2918,118.7223,117.6558,117.6558,132632.0
2022-06-02 09:30:00,120.16,121.76,119.73,121.23,131188.0,117.5775,119.1431,117.1567,118.6245,131188.0
2022-06-02 10:00:00,121.11,122.05,120.86,121.1,83534.0,118.5071,119.4269,118.2624,118.4973,83534.0
2022-06-02 10:30:00,121.11,121.9,121.07,121.88,27856.0,118.5071,119.2801,118.4679,119.2605,27856.0
2022-06-02 11:00:00,121.75,122.82,121.75,122.63,124520.0,119.1333,120.1803,119.1333,119.9944,124520.0
2022-06-02 11:30:00,122.61,123.2,122.33,122.64,75976.0,119.9748,120.5521,119.7008,120.0042,75976.0
2022-06-02 12:00:00,122.66,123.16,122.53,123.16,16716.0,120.0237,120.513,119.8965,120.513,16716.0
2022-06-02 12:30:00,123.1,123.42,123.02,123.21,24214.0,120.4543,120.7674,120.376,120.5619,24214.0
2022-06-02 13:00:00,123.16,123.54,122.99,123.32,13800.0,120.513,120.8848,120.3467,120.6696,13800.0
2022-06-02 13:30:00,123.39,123.75,123.39,123.59,14496.0,120.7381,121.0903,120.7381,120.9338,14496.0
2022-06-02 14:00:00,123.64,124.13,123.61,123.92,46522.0,120.9827,121.4622,120.9533,121.2567,46522.0
2022-06-02 14:30:00,123.94,124.2,123.6,123.6,49818.0,121.2762,121.5306,120.9435,120.9435,49818.0
2022-06-02 15:00:00,123.61,123.99,123.41,123.51,50480.0,120.9533,121.3252,120.7576,120.8555,50480.0
2022-06-02 15:30:00,123.51,124.55,123.51,124.53,164326.0,120.8555,121.8731,120.8555,121.8536,164326.0
2022-06-03 09:30:00,121.71,122.12,120.97,122.06,356972.0,119.0942,119.4954,118.3701,119.4366,356972.0
2022-06-03 10:00:00,121.95,122.36,121.3,121.39,137548.0,119.329,119.7302,118.693,118.781,137548.0
2022-06-03 10:30:00,121.36,121.36,120.74,120.97,41734.0,118.7517,118.7517,118.145,118.3701,41734.0
2022-06-03 11:00:00,120.84,120.94,120.23,120.51,26874.0,118.2429,118.3407,117.646,117.92,26874.0
2022-06-03 11:30:00,120.51,121.17,120.51,120.92,17724.0,117.92,118.5658,117.92,118.3211,17724.0
2022-06-03 12:00:00,120.89,121.31,120.66,121.11,12470.0,118.2918,118.7028,118.0667,118.5071,12470.0
2022-06-03 12:30:00,121.13,121.62,121.05,121.54,13528.0,118.5266,119.0061,118.4483,118.9278,13528.0
2022-06-03 13:00:00,121.58,121.94,121.21,121.44,18592.0,118.967,119.3192,118.6049,118.83,18592.0
2022-06-03 13:30:00,121.14,121.27,121.03,121.14,9384.0,118.5364,118.6636,118.4288,118.5364,9384.0
2022-06-03 14:00:00,121.13,121.71,121.0,121.71,10086.0,118.5266,119.0942,118.3994,119.0942,10086.0
2022-06-03 14:30:00,121.7,121.72,121.12,121.31,8484.0,119.0844,119.1039,118.5168,118.7028,8484.0
2022-06-03 15:00:00,121.36,121.38,120.65,120.89,13384.0,118.7517,118.7713,118.0569,118.2918,13384.0
2022-06-03 15:30:00,120.96,121.13,120.64,120.85,106460.0,118.3603,118.5266,118.0472,118.2526,106460.0
2022-06-06 09:30:00,122.86,123.71,122.06,122.66,106486.0,120.2194,121.0512,119.4366,120.0237,106486.0
2022-06-06 10:00:00,122.77,123.45,122.77,123.14,47812.0,120.1314,120.7968,120.1314,120.4934,47812.0
2022-06-06 10:30:00,123.1,123.31,122.78,122.81,43014.0,120.4543,120.6598,120.1412,120.1705,43014.0
2022-06-06 11:00:00,123.0,123.03,121.58,121.85,55848.0,120.3564,120.3858,118.967,119.2312,55848.0
2022-06-06 11:30:00,121.89,122.23,121.53,122.12,74072.0,119.2703,119.603,118.918,119.4954,74072.0
2022-06-06 12:00:00,122.03,122.03,120.56,120.56,62268.0,119.4073,119.4073,117.9689,117.9689,62268.0
2022-06-06 12:30:00,120.56,121.21,120.33,121.11,34056.0,117.9689,118.6049,117.7438,118.5071,34056.0
2022-06-06 13:00:00,121.05,121.11,120.49,120.88,18204.0,118.4483,118.5071,117.9004,118.282,18204.0
2022-06-06 13:30:00,120.86,121.83,120.86,121.83,23868.0,118.2624,119.2116,118.2624,119.2116,23868.0
2022-06-06 14:00:00,121.84,121.85,120.91,120.95,24850.0,119.2214,119.2312,118.3114,118.3505,24850.0
2022-06-06 14:30:00,120.98,120.99,120.42,120.77,50126.0,118.3799,118.3896,117.8319,118.1744,50126.0
2022-06-06 15:00:00,120.69,120.85,120.29,120.52,63584.0,118.0961,118.2526,117.7047,117.9297,63584.0
2022-06-06 15:30:00,120.5,120.95,120.31,120.83,109510.0,117.9102,118.3505,117.7243,118.2331,109510.0
2022-06-07 09:30:00,119.36,120.25,118.58,119.78,129838.0,116.7947,117.6655,116.0314,117.2056,129838.0
2022-06-07 10:00:00,119.64,120.6,119.38,120.5,113310.0,117.0687,118.008,116.8142,117.9102,113310.0
2022-06-07 10:30:00,120.52,121.63,120.39,121.22,55248.0,117.9297,119.0159,117.8025,118.6147,55248.0
2022-06-07 11:00:00,121.23,121.35,120.57,120.57,38850.0,118.6245,118.7419,117.9787,117.9787,38850.0
2022-06-07 11:30:00,120.52,120.64,119.99,120.54,48366.0,117.9297,118.0472,117.4111,117.9493,48366.0
2022-06-07 12:00:00,120.65,120.66,120.27,120.55,18926.0,118.0569,118.0667,117.6851,117.9591,18926.0
2022-06-07 12:30:00,120.56,120.97,120.43,120.89,21122.0,117.9689,118.3701,117.8417,118.2918,21122.0
2022-06-07 13:00:00,120.92,121.39,120.85,121.27,10650.0,118.3211,118.781,118.2526,118.6636,10650.0
2022-06-07 13:30:00,121.29,121.36,121.09,121.24,12568.0,118.6832,118.7517,118.4875,118.6343,12568.0
2022-06-07 14:00:00,121.19,121.76,121.09,121.61,17940.0,118.5853,119.1431,118.4875,118.9963,17940.0
2022-06-07 14:30:00,121.6,121.7,121.1,121.3,18480.0,118.9865,119.0844,118.4973,118.693,18480.0
2022-06-07 15:00:00,121.28,121.7,121.26,121.61,24054.0,118.6734,119.0844,118.6538,118.9963,24054.0
2022-06-07 15:30:00,121.55,122.17,121.53,121.93,76622.0,118.9376,119.5443,118.918,119.3094,76622.0
2022-06-08 09:30:00,121.1,121.85,120.23,121.77,64672.0,118.4973,119.2312,117.646,119.1529,64672.0
2022-06-08 10:00:00,121.67,121.67,120.64,120.82,28256.0,119.055,119.055,118.0472,118.2233,28256.0
2022-06-08 10:30:00,120.83,121.23,120.67,120.79,65776.0,118.2331,118.6245,118.0765,118.1939,65776.0
2022-06-08 11:00:00,120.74,121.25,120.58,121.08,41168.0,118.145,118.6441,117.9885,118.4777,41168.0
2022-06-08 11:30:00,121.07,121.17,120.5,120.5,11566.0,118.4679,118.5658,117.9102,117.9102,11566.0
2022-06-08 12:00:00,120.39,120.71,119.82,119.91,27202.0,117.8025,118.1157,117.2448,117.3329,27202.0
2022-06-08 12:30:00,119.93,119.93,119.03,119.3,76130.0,117.3524,117.3524,116.4718,116.736,76130.0
2022-06-08 13:00:00,119.27,119.33,119.02,119.17,80494.0,116.7066,116.7653,116.462,116.6088,80494.0
2022-06-08 13:30:00,119.16,119.38,118.63,119.26,32460.0,116.599,116.8142,116.0804,116.6968,32460.0
2022-06-08 14:00:00,119.32,119.58,119.03,119.03,12788.0,116.7555,117.0099,116.4718,116.4718,12788.0
2022-06-08 14:30:00,119.25,119.29,118.86,119.15,30460.0,116.687,116.7262,116.3054,116.5892,30460.0
2022-06-08 15:00:00,119.1,119.38,118.74,119.31,69024.0,116.5403,116.8142,116.188,116.7457,69024.0
2022-06-08 15:30:00,119.31,119.52,119.07,119.4,191604.0,116.7457,116.9512,116.5109,116.8338,191604.0
2022-06-09 09:30:00,118.58,119.89,118.5,119.51,131876.0,116.0314,117.3133,115.9532,116.9414,131876.0
2022-06-09 10:00:00,119.54,120.08,118.85,120.06,57298.0,116.9708,117.4992,116.2956,117.4796,57298.0
2022-06-09 10:30:00,120.14,120.32,119.1,119.29,32212.0,117.5579,117.734,116.5403,116.7262,32212.0
2022-06-09 11:00:00,119.19,119.26,118.67,118.94,32962.0,116.6283,116.6968,116.1195,116.3837,32962.0
2022-06-09 11:30:00,118.89,119.48,118.66,119.19,112474.0,116.3348,116.9121,116.1097,116.6283,112474.0
2022-06-09 12:00:00,119.28,119.33,118.81,119.12,11804.0,116.7164,116.7653,116.2565,116.5598,11804.0
2022-06-09 12:30:00,119.25,119.51,119.05,119.51,10208.0,116.687,116.9414,116.4913,116.9414,10208.0
2022-06-09 13:00:00,119.49,119.6,118.94,118.97,47380.0,116.9219,117.0295,116.3837,116.4131,47380.0
2022-06-09 13:30:00,118.96,118.96,118.5,118.77,46616.0,116.4033,116.4033,115.9532,116.2174,46616.0
2022-06-09 14:00:00,118.8,118.82,118.45,118.62,15400.0,116.2467,116.2663,115.9042,116.0706,15400.0
2022-06-09 14:30:00,118.5,118.54,117.73,117.73,47634.0,115.9532,115.9923,115.1997,115.1997,47634.0
2022-06-09 15:00:00,117.69,117.72,117.05,117.05,67500.0,115.1606,115.1899,114.5343,114.5343,67500.0
2022-06-09 15:30:00,117.03,117.17,116.14,116.17,346674.0,114.5147,114.6517,113.6439,113.6732,346674.0
2022-06-10 09:30:00,114.27,115.02,113.58,113.71,83054.0,111.8141,112.5479,111.1389,111.2661,83054.0
2022-06-10 10:00:00,113.36,113.36,112.38,112.43,112722.0,110.9236,110.9236,109.9647,110.0136,112722.0
2022-06-10 10:30:00,112.42,113.03,112.3,112.32,66776.0,110.0038,110.6007,109.8864,109.906,66776.0
2022-06-10 11:00:00,112.27,112.35,111.71,111.87,162972.0,109.8571,109.9353,109.3091,109.4656,162972.0
2022-06-10 11:30:00,111.88,112.65,111.78,112.55,59368.0,109.4754,110.2289,109.3776,110.131,59368.0
2022-06-10 12:00:00,112.52,112.83,112.15,112.32,44838.0,110.1017,110.405,109.7396,109.906,44838.0
2022-06-10 12:30:00,112.31,112.71,112.08,112.41,30550.0,109.8962,110.2876,109.6711,109.994,30550.0
2022-06-10 13:00:00,112.46,112.79,112.25,112.79,37352.0,110.043,110.3659,109.8375,110.3659,37352.0
2022-06-10 13:30:00,112.79,113.48,112.41,112.77,72398.0,110.3659,111.041,109.994,110.3463,72398.0
2022-06-10 14:00:00,112.72,112.83,112.39,112.52,56362.0,110.2974,110.405,109.9745,110.1017,56362.0
2022-06-10 14:30:00,112.63,112.91,112.32,112.89,33148.0,110.2093,110.4833,109.906,110.4637,33148.0
2022-06-10 15:00:00,112.83,113.17,112.31,112.92,100940.0,110.405,110.7377,109.8962,110.4931,100940.0
2022-06-10 15:30:00,112.9,112.97,111.85,111.85,314060.0,110.4735,110.542,109.4461,109.4461,314060.0
2022-06-13 09:30:00,108.05,109.07,107.69,107.72,128980.0,105.7277,106.7258,105.3755,105.4048,128980.0
2022-06-13 10:00:00,107.69,108.14,106.55,106.62,188032.0,105.3755,105.8158,104.26,104.3285,188032.0
2022-06-13 10:30:00,106.61,106.96,106.08,106.14,77290.0,104.3187,104.6612,103.8001,103.8588,77290.0
2022-06-13 11:00:00,106.04,106.6,105.65,106.25,79688.0,103.7609,104.3089,103.3793,103.9664,79688.0
2022-06-13 11:30:00,106.27,106.83,106.08,106.35,73982.0,103.986,104.534,103.8001,104.0643,73982.0
2022-06-13 12:00:00,106.38,106.92,106.14,106.92,63586.0,104.0936,104.622,103.8588,104.622,63586.0
2022-06-13 12:30:00,106.84,107.98,106.74,106.82,84922.0,104.5438,105.6593,104.4459,104.5242,84922.0
2022-06-13 13:00:00,106.76,106.84,106.55,106.69,46442.0,104.4655,104.5438,104.26,104.397,46442.0
2022-06-13 13:30:00,106.63,107.54,106.55,107.51,50760.0,104.3383,105.2287,104.26,105.1994,50760.0
2022-06-13 14:00:00,107.48,107.48,106.67,106.88,107558.0,105.17,105.17,104.3774,104.5829,107558.0
2022-06-13 14:30:00,106.78,107.04,106.35,106.45,56644.0,104.485,104.7395,104.0643,104.1621,56644.0
2022-06-13 15:00:00,106.38,107.0,105.76,105.76,88890.0,104.0936,104.7003,103.487,103.487,88890.0
2022-06-13 15:30:00,105.76,105.98,105.33,105.66,318320.0,103.487,103.7022,103.0662,103.3891,318320.0
2022-06-14 09:30:00,106.89,107.23,105.61,107.0,165468.0,104.5927,104.9254,103.3402,104.7003,165468.0
2022-06-14 10:00:00,107.01,107.36,105.85,105.98,182928.0,104.7101,105.0526,103.575,103.7022,182928.0
2022-06-14 10:30:00,105.92,106.97,105.83,106.5,70698.0,103.6435,104.671,103.5555,104.2111,70698.0
2022-06-14 11:00:00,106.48,106.68,105.9,106.19,55084.0,104.1915,104.3872,103.624,103.9077,55084.0
2022-06-14 11:30:00,106.13,106.81,105.91,106.7,56220.0,103.849,104.5144,103.6337,104.4068,56220.0
2022-06-14 12:00:00,106.69,106.69,105.98,106.06,28800.0,104.397,104.397,103.7022,103.7805,28800.0
2022-06-14 12:30:00,106.14,106.25,105.89,106.2,32416.0,103.8588,103.9664,103.6142,103.9175,32416.0
2022-06-14 13:00:00,106.2,107.33,106.06,106.77,124760.0,103.9175,105.0232,103.7805,104.4753,124760.0
2022-06-14 13:30:00,106.68,106.68,105.96,106.08,47510.0,104.3872,104.3872,103.6827,103.8001,47510.0
2022-06-14 14:00:00,106.08,106.48,106.03,106.45,36436.0,103.8001,104.1915,103.7512,104.1621,36436.0
2022-06-14 14:30:00,106.24,106.52,105.89,106.03,58434.0,103.9567,104.2306,103.6142,103.7512,58434.0
2022-06-14 15:00:00,105.97,105.99,105.19,105.86,20148.0,103.6925,103.712,102.9292,103.5848,20148.0
2022-06-14 15:30:00,105.89,106.75,105.87,106.41,137504.0,103.6142,104.4557,103.5946,104.123,137504.0
2022-06-15 09:30:00,107.79,108.1,107.2,107.72,108906.0,105.4733,105.7767,104.896,105.4048,108906.0
2022-06-15 10:00:00,107.79,108.53,107.79,107.87,72496.0,105.4733,106.1974,105.4733,105.5516,72496.0
2022-06-15 10:30:00,107.88,107.88,107.24,107.63,56600.0,105.5614,105.5614,104.9352,105.3168,56600.0
2022-06-15 11:00:00,107.73,107.77,107.29,107.49,25522.0,105.4146,105.4538,104.9841,105.1798,25522.0
2022-06-15 11:30:00,107.39,107.88,107.36,107.86,7952.0,105.0819,105.5614,105.0526,105.5418,7952.0
2022-06-15 12:00:00,107.87,108.1,107.84,108.02,7646.0,105.5516,105.7767,105.5223,105.6984,7646.0
2022-06-15 12:30:00,108.06,108.06,107.23,107.29,22350.0,105.7375,105.7375,104.9254,104.9841,22350.0
2022-06-15 13:00:00,107.28,107.84,107.25,107.81,49272.0,104.9743,105.5223,104.9449,105.4929,49272.0
2022-06-15 13:30:00,107.76,108.36,107.57,108.36,29350.0,105.444,106.0311,105.2581,106.0311,29350.0
2022-06-15 14:00:00,108.0,108.72,106.34,106.85,123902.0,105.6788,106.3833,104.0545,104.5535,123902.0
2022-06-15 14:30:00,106.85,110.08,105.95,108.21,216836.0,104.5535,107.7141,103.6729,105.8843,216836.0
2022-06-15 15:00:00,108.34,109.63,108.12,109.6,144026.0,106.0115,107.2738,105.7962,107.2444,144026.0
2022-06-15 15:30:00,109.61,110.22,108.27,108.53,189736.0,107.2542,107.8511,105.943,106.1974,189736.0
2022-06-16 09:30:00,105.03,105.26,103.55,103.58,147480.0,102.7727,102.9977,101.3245,101.3538,147480.0
2022-06-16 10:00:00,103.53,103.53,103.05,103.39,169838.0,101.3049,101.3049,100.8352,101.1679,169838.0
2022-06-16 10:30:00,103.31,103.38,101.97,102.31,116828.0,101.0896,101.1581,99.7784,100.1111,116828.0
2022-06-16 11:00:00,102.29,103.09,102.29,102.86,155244.0,100.0915,100.8744,100.0915,100.6493,155244.0
2022-06-16 11:30:00,102.87,102.89,102.02,102.26,137926.0,100.6591,100.6787,99.8273,100.0622,137926.0
2022-06-16 12:00:00,102.29,102.36,101.86,102.17,49310.0,100.0915,100.16,99.6708,99.9741,49310.0
2022-06-16 12:30:00,102.14,102.5,101.77,102.27,58834.0,99.9448,100.297,99.5827,100.072,58834.0
2022-06-16 13:00:00,102.37,102.57,102.0,102.48,96662.0,100.1698,100.3655,99.8078,100.2775,96662.0
2022-06-16 13:30:00,102.45,102.58,101.55,101.55,63876.0,100.2481,100.3753,99.3675,99.3675,63876.0
2022-06-16 14:00:00,101.55,101.74,101.31,101.31,43058.0,99.3675,99.5534,99.1326,99.1326,43058.0
2022-06-16 14:30:00,101.28,101.71,101.0,101.4,76786.0,99.1033,99.524,98.8293,99.2207,76786.0
2022-06-16 15:00:00,101.39,102.2,101.36,102.06,126248.0,99.2109,100.0035,99.1815,99.8665,126248.0
2022-06-16 15:30:00,101.99,102.17,101.55,102.17,233830.0,99.798,99.9741,99.3675,99.9741,233830.0
2022-06-17 09:30:00,102.55,103.44,102.34,103.27,149360.0,100.346,101.2168,100.1405,101.0505,149360.0
2022-06-17 10:00:00,103.26,103.26,101.37,101.5,97326.0,101.0407,101.0407,99.1913,99.3185,97326.0
2022-06-17 10:30:00,101.53,101.6,100.56,101.45,91546.0,99.3479,99.4164,98.3987,99.2696,91546.0
2022-06-17 11:00:00,101.44,102.79,101.16,102.66,99462.0,99.2598,100.5808,98.9858,100.4536,99462.0
2022-06-17 11:30:00,102.65,102.86,101.86,102.0,25840.0,100.4438,100.6493,99.6708,99.8078,25840.0
2022-06-17 12:00:00,101.83,102.43,101.64,102.27,42232.0,99.6414,100.2285,99.4555,100.072,42232.0
2022-06-17 12:30:00,102.14,102.89,102.11,102.61,197112.0,99.9448,100.6787,99.9154,100.4047,197112.0
2022-06-17 13:00:00,102.62,103.58,102.61,103.02,54978.0,100.4145,101.3538,100.4047,100.8059,54978.0
2022-06-17 13:30:00,103.08,103.3,102.75,102.99,42460.0,100.8646,101.0798,100.5417,100.7765,42460.0
2022-06-17 14:00:00,103.05,103.24,102.96,103.03,25562.0,100.8352,101.0211,100.7471,100.8156,25562.0
2022-06-17 14:30:00,103.02,103.46,102.79,102.88,44724.0,100.8059,101.2364,100.5808,100.6689,44724.0
2022-06-17 15:00:00,102.91,103.19,102.24,103.16,60850.0,100.6982,100.9722,100.0426,100.9428,60850.0
2022-06-17 15:30:00,103.16,103.21,102.56,102.74,225916.0,100.9428,100.9918,100.3557,100.5319,225916.0
2022-06-21 09:30:00,104.92,106.76,104.9,106.74,236694.0,102.665,104.4655,102.6455,104.4459,236694.0
2022-06-21 10:00:00,106.8,107.16,106.19,106.3,303420.0,104.5046,104.8569,103.9077,104.0154,303420.0
2022-06-21 10:30:00,106.25,106.57,106.09,106.5,66892.0,103.9664,104.2796,103.8099,104.2111,66892.0
2022-06-21 11:00:00,106.33,106.52,106.11,106.27,41918.0,104.0447,104.2306,103.8294,103.986,41918.0
2022-06-21 11:30:00,106.29,106.56,105.79,105.79,71770.0,104.0056,104.2698,103.5163,103.5163,71770.0
2022-06-21 12:00:00,105.86,105.99,105.62,105.88,31898.0,103.5848,103.712,103.35,103.6044,31898.0
2022-06-21 12:30:00,105.75,106.31,105.75,106.29,25176.0,103.4772,104.0251,103.4772,104.0056,25176.0
2022-06-21 13:00:00,106.33,106.36,106.04,106.11,14880.0,104.0447,104.0741,103.7609,103.8294,14880.0
2022-06-21 13:30:00,106.03,106.28,105.87,105.87,48226.0,103.7512,103.9958,103.5946,103.5946,48226.0
2022-06-21 14:00:00,105.86,105.9,105.68,105.76,26386.0,103.5848,103.624,103.4087,103.487,26386.0
2022-06-21 14:30:00,105.8,106.13,105.7,106.02,30770.0,103.5261,103.849,103.4283,103.7414,30770.0
2022-06-21 15:00:00,106.03,106.22,105.83,105.98,71616.0,103.7512,103.9371,103.5555,103.7022,71616.0
2022-06-21 15:30:00,106.03,106.03,105.51,105.64,173312.0,103.7512,103.7512,103.2423,103.3695,173312.0
2022-06-22 09:30:00,103.7,104.92,103.56,104.63,123462.0,101.4712,102.665,101.3343,102.3813,123462.0
2022-06-22 10:00:00,104.59,105.68,104.2,105.68,107376.0,102.3421,103.4087,101.9605,103.4087,107376.0
2022-06-22 10:30:00,105.69,105.97,105.13,105.41,140582.0,103.4185,103.6925,102.8705,103.1445,140582.0
2022-06-22 11:00:00,105.26,105.28,104.91,105.2,96966.0,102.9977,103.0173,102.6552,102.939,96966.0
2022-06-22 11:30:00,105.21,105.57,104.01,104.06,50172.0,102.9488,103.3011,101.7746,101.8235,50172.0
2022-06-22 12:00:00,104.04,104.45,103.81,104.45,48596.0,101.8039,102.2051,101.5789,102.2051,48596.0
2022-06-22 12:30:00,104.29,104.69,104.29,104.6,15370.0,102.0486,102.44,102.0486,102.3519,15370.0
2022-06-22 13:00:00,104.75,105.08,104.5,104.87,17922.0,102.4987,102.8216,102.254,102.6161,17922.0
2022-06-22 13:30:00,104.88,105.15,104.79,105.01,16468.0,102.6259,102.8901,102.5378,102.7531,16468.0
2022-06-22 14:00:00,105.03,105.57,105.03,105.05,37198.0,102.7727,103.3011,102.7727,102.7922,37198.0
2022-06-22 14:30:00,105.08,105.33,104.92,105.14,24292.0,102.8216,103.0662,102.665,102.8803,24292.0
2022-06-22 15:00:00,105.22,105.29,104.55,104.58,108670.0,102.9586,103.0271,102.303,102.3323,108670.0
2022-06-22 15:30:00,104.58,104.71,104.2,104.35,111074.0,102.3323,102.4595,101.9605,102.1073,111074.0
2022-06-23 09:30:00,104.76,104.89,103.11,104.03,102112.0,102.5085,102.6357,100.8939,101.7941,102112.0
2022-06-23 10:00:00,104.01,104.33,103.33,103.78,65644.0,101.7746,102.0877,101.1092,101.5495,65644.0
2022-06-23 10:30:00,103.88,104.46,103.67,104.29,40608.0,101.6474,102.2149,101.4419,102.0486,40608.0
2022-06-23 11:00:00,104.23,104.41,103.66,104.02,50182.0,101.9899,102.166,101.4321,101.7844,50182.0
2022-06-23 11:30:00,104.14,104.14,103.38,103.38,29552.0,101.9018,101.9018,101.1581,101.1581,29552.0
2022-06-23 12:00:00,103.33,103.35,102.83,103.3,100684.0,101.1092,101.1288,100.6199,101.0798,100684.0
2022-06-23 12:30:00,103.33,103.33,102.42,102.58,51762.0,101.1092,101.1092,100.2188,100.3753,51762.0
2022-06-23 13:00:00,102.54,102.86,102.25,102.52,48332.0,100.3362,100.6493,100.0524,100.3166,48332.0
2022-06-23 13:30:00,102.6,102.85,102.3,102.84,36532.0,100.3949,100.6395,100.1013,100.6297,36532.0
2022-06-23 14:00:00,102.85,102.98,102.59,102.98,47760.0,100.6395,100.7667,100.3851,100.7667,47760.0
2022-06-23 14:30:00,102.95,103.3,102.95,103.11,22752.0,100.7374,101.0798,100.7374,100.8939,22752.0
2022-06-23 15:00:00,103.14,103.52,103.1,103.46,56418.0,100.9233,101.2951,100.8841,101.2364,56418.0
2022-06-23 15:30:00,103.46,104.06,103.46,103.85,131434.0,101.2364,101.8235,101.2364,101.618,131434.0
2022-06-24 09:30:00,105.2,106.65,105.03,106.5,223374.0,102.939,104.3578,102.7727,104.2111,223374.0
2022-06-24 10:00:00,106.5,108.13,106.5,107.77,402490.0,104.2111,105.806,104.2111,105.4538,402490.0
2022-06-24 10:30:00,107.84,108.01,107.34,107.55,128014.0,105.5223,105.6886,105.033,105.2385,128014.0
2022-06-24 11:00:00,107.48,107.75,106.74,107.22,42620.0,105.17,105.4342,104.4459,104.9156,42620.0
2022-06-24 11:30:00,107.23,107.33,107.0,107.19,35982.0,104.9254,105.0232,104.7003,104.8862,35982.0
2022-06-24 12:00:00,107.37,107.53,107.16,107.29,28722.0,105.0624,105.2189,104.8569,104.9841,28722.0
2022-06-24 12:30:00,107.38,107.72,107.24,107.54,110582.0,105.0721,105.4048,104.9352,105.2287,110582.0
2022-06-24 13:00:00,107.49,107.62,107.31,107.32,20840.0,105.1798,105.307,105.0037,105.0134,20840.0
2022-06-24 13:30:00,107.27,107.36,107.04,107.14,41890.0,104.9645,105.0526,104.7395,104.8373,41890.0
2022-06-24 14:00:00,107.17,107.35,106.98,107.29,29092.0,104.8667,105.0428,104.6807,104.9841,29092.0
2022-06-24 14:30:00,107.33,107.5,107.24,107.45,30160.0,105.0232,105.1896,104.9352,105.1406,30160.0
2022-06-24 15:00:00,107.44,107.45,107.15,107.21,33646.0,105.1309,105.1406,104.8471,104.9058,33646.0
2022-06-24 15:30:00,107.23,108.07,107.0,108.07,152264.0,104.9254,105.7473,104.7003,105.7473,152264.0
2022-06-27 09:30:00,109.04,109.11,106.97,107.53,73342.0,106.6965,106.765,104.671,105.2189,73342.0
2022-06-27 10:00:00,107.66,108.17,107.31,107.76,22270.0,105.3461,105.8452,105.0037,105.444,22270.0
2022-06-27 10:30:00,107.53,109.02,107.53,108.78,69654.0,105.2189,106.6769,105.2189,106.4421,69654.0
2022-06-27 11:00:00,108.85,109.1,108.36,109.03,31116.0,106.5106,106.7552,106.0311,106.6867,31116.0
2022-06-27 11:30:00,108.97,109.21,108.71,108.87,22444.0,106.628,106.8628,106.3736,106.5301,22444.0
2022-06-27 12:00:00,108.64,108.64,108.17,108.21,26308.0,106.3051,106.3051,105.8452,105.8843,26308.0
2022-06-27 12:30:00,108.14,108.56,107.98,108.56,36946.0,105.8158,106.2268,105.6593,106.2268,36946.0
2022-06-27 13:00:00,108.56,108.59,108.26,108.41,18420.0,106.2268,106.2561,105.9332,106.08,18420.0
2022-06-27 13:30:00,108.33,108.33,107.86,108.02,8774.0,106.0017,106.0017,105.5418,105.6984,8774.0
2022-06-27 14:00:00,107.98,108.35,107.94,108.2,16808.0,105.6593,106.0213,105.6201,105.8745,16808.0
2022-06-27 14:30:00,108.17,108.46,108.14,108.14,12282.0,105.8452,106.1289,105.8158,105.8158,12282.0
2022-06-27 15:00:00,108.05,108.21,107.7,107.99,19278.0,105.7277,105.8843,105.3853,105.669,19278.0
2022-06-27 15:30:00,107.98,108.05,107.3,107.67,85450.0,105.6593,105.7277,104.9939,105.3559,85450.0
2022-06-28 09:30:00,108.17,109.4,107.83,108.78,56954.0,105.8452,107.0487,105.5125,106.4421,56954.0
2022-06-28 10:00:00,108.86,109.06,107.89,108.14,45270.0,106.5203,106.716,105.5712,105.8158,45270.0
2022-06-28 10:30:00,108.12,108.12,107.06,107.3,201952.0,105.7962,105.7962,104.759,104.9939,201952.0
2022-06-28 11:00:00,107.33,107.5,106.31,106.31,70716.0,105.0232,105.1896,104.0251,104.0251,70716.0
2022-06-28 11:30:00,106.21,106.5,105.42,105.57,293544.0,103.9273,104.2111,103.1543,103.3011,293544.0
2022-06-28 12:00:00,105.48,106.38,105.17,106.38,55014.0,103.213,104.0936,102.9096,104.0936,55014.0
2022-06-28 12:30:00,106.41,106.71,106.0,106.3,82118.0,104.123,104.4165,103.7218,104.0154,82118.0
2022-06-28 13:00:00,106.12,106.24,105.55,106.0,57358.0,103.8392,103.9567,103.2815,103.7218,57358.0
2022-06-28 13:30:00,105.96,106.18,105.69,105.96,41206.0,103.6827,103.8979,103.4185,103.6827,41206.0
2022-06-28 14:00:00,105.9,106.21,105.55,105.7,44262.0,103.624,103.9273,103.2815,103.4283,44262.0
2022-06-28 14:30:00,105.67,105.76,105.23,105.53,59356.0,103.3989,103.487,102.9684,103.2619,59356.0
2022-06-28 15:00:00,105.5,105.6,105.11,105.39,41204.0,103.2326,103.3304,102.8509,103.1249,41204.0
2022-06-28 15:30:00,105.5,105.5,105.0,105.07,113718.0,103.2326,103.2326,102.7433,102.8118,113718.0
2022-06-29 09:30:00,104.05,104.33,102.57,103.23,206264.0,101.8137,102.0877,100.3655,101.0113,206264.0
2022-06-29 10:00:00,103.17,103.82,102.29,103.08,134746.0,100.9526,101.5887,100.0915,100.8646,134746.0
2022-06-29 10:30:00,103.11,103.73,102.77,103.04,88206.0,100.8939,101.5006,100.5612,100.8254,88206.0
2022-06-29 11:00:00,103.02,103.05,102.41,102.83,25816.0,100.8059,100.8352,100.209,100.6199,25816.0
2022-06-29 11:30:00,102.89,103.24,102.71,102.78,36988.0,100.6787,101.0211,100.5025,100.571,36988.0
2022-06-29 12:00:00,102.76,102.8,102.08,102.08,23848.0,100.5514,100.5906,99.8861,99.8861,23848.0
2022-06-29 12:30:00,102.17,102.76,102.03,102.76,26902.0,99.9741,100.5514,99.8371,100.5514,26902.0
2022-06-29 13:00:00,102.8,102.99,102.44,102.77,27654.0,100.5906,100.7765,100.2383,100.5612,27654.0
2022-06-29 13:30:00,102.71,103.09,102.6,103.07,15518.0,100.5025,100.8744,100.3949,100.8548,15518.0
2022-06-29 14:00:00,103.06,103.38,102.98,103.13,22652.0,100.845,101.1581,100.7667,100.9135,22652.0
2022-06-29 14:30:00,103.12,103.12,102.64,102.85,13944.0,100.9037,100.9037,100.434,100.6395,13944.0
2022-06-29 15:00:00,102.89,103.24,102.77,103.23,35376.0,100.6787,101.0211,100.5612,101.0113,35376.0
2022-06-29 15:30:00,103.15,103.18,102.68,103.17,149042.0,100.9331,100.9624,100.4732,100.9526,149042.0
2022-06-30 09:30:00,101.59,101.76,100.39,100.44,152154.0,99.4066,99.5729,98.2324,98.2813,152154.0
2022-06-30 10:00:00,100.33,100.76,100.11,100.42,63684.0,98.1737,98.5944,97.9584,98.2617,63684.0
2022-06-30 10:30:00,100.41,101.45,100.33,101.42,81164.0,98.252,99.2696,98.1737,99.2402,81164.0
2022-06-30 11:00:00,101.39,102.8,101.23,102.72,82930.0,99.2109,100.5906,99.0543,100.5123,82930.0
2022-06-30 11:30:00,102.74,102.92,102.33,102.83,104522.0,100.5319,100.708,100.1307,100.6199,104522.0
2022-06-30 12:00:00,102.82,103.29,102.24,103.2,42508.0,100.6102,101.0701,100.0426,100.982,42508.0
2022-06-30 12:30:00,103.31,103.58,102.97,103.04,23234.0,101.0896,101.3538,100.7569,100.8254,23234.0
2022-06-30 13:00:00,103.05,103.17,102.41,102.8,27408.0,100.8352,100.9526,100.209,100.5906,27408.0
2022-06-30 13:30:00,102.92,103.39,102.73,103.08,44830.0,100.708,101.1679,100.5221,100.8646,44830.0
2022-06-30 14:00:00,103.12,103.2,102.49,102.84,107394.0,100.9037,100.982,100.2872,100.6297,107394.0
2022-06-30 14:30:00,102.75,102.8,102.08,102.19,42764.0,100.5417,100.5906,99.8861,99.9937,42764.0
2022-06-30 15:00:00,102.17,102.23,101.36,102.05,55868.0,99.9741,100.0328,99.1815,99.8567,55868.0
2022-06-30 15:30:00,102.06,102.49,101.31,101.83,150194.0,99.8665,100.2872,99.1326,99.6414,150194.0
2022-07-01 09:30:00,100.1,100.36,98.43,99.3,245038.0,97.9486,98.203,96.3145,97.1658,245038.0
2022-07-01 10:00:00,99.45,99.75,97.5,97.54,186180.0,97.3126,97.6061,95.4045,95.4436,186180.0
2022-07-01 10:30:00,97.48,97.89,97.1,97.61,128746.0,95.3849,95.7861,95.0131,95.5121,128746.0
2022-07-01 11:00:00,97.55,98.15,97.44,97.6,136084.0,95.4534,96.0405,95.3458,95.5023,136084.0
2022-07-01 11:30:00,97.7,97.98,97.0,97.08,68118.0,95.6002,95.8742,94.9152,94.9935,68118.0
2022-07-01 12:00:00,97.1,97.52,96.83,97.48,54234.0,95.0131,95.4241,94.7489,95.3849,54234.0
2022-07-01 12:30:00,97.48,97.54,96.83,96.83,57952.0,95.3849,95.4436,94.7489,94.7489,57952.0
2022-07-01 13:00:00,96.85,97.17,96.85,97.1,20298.0,94.7685,95.0816,94.7685,95.0131,20298.0
2022-07-01 13:30:00,97.1,97.43,97.04,97.33,58510.0,95.0131,95.336,94.9544,95.2381,58510.0
2022-07-01 14:00:00,97.32,98.02,96.99,98.0,32948.0,95.2284,95.9133,94.9055,95.8937,32948.0
2022-07-01 14:30:00,97.88,98.28,97.85,98.16,41948.0,95.7763,96.1677,95.747,96.0503,41948.0
2022-07-01 15:00:00,98.17,98.19,97.73,97.8,60380.0,96.0601,96.0797,95.6296,95.698,60380.0
2022-07-01 15:30:00,97.81,98.33,97.76,97.99,213724.0,95.7078,96.2167,95.6589,95.884,213724.0
2022-07-05 09:30:00,95.28,96.08,94.97,95.58,265148.0,93.2322,94.015,92.9289,93.5258,265148.0
2022-07-05 10:00:00,95.55,96.07,95.08,95.89,310324.0,93.4964,94.0052,93.0365,93.8291,310324.0
2022-07-05 10:30:00,95.85,97.42,95.85,96.63,60916.0,93.79,95.3262,93.79,94.5532,60916.0
2022-07-05 11:00:00,96.6,96.6,95.72,95.87,74706.0,94.5238,94.5238,93.6628,93.8095,74706.0
2022-07-05 11:30:00,95.85,96.52,95.71,96.35,50454.0,93.79,94.4456,93.653,94.2792,50454.0
2022-07-05 12:00:00,96.37,97.05,96.14,96.98,77314.0,94.2988,94.9642,94.0737,94.8957,77314.0
2022-07-05 12:30:00,97.06,97.06,96.27,96.37,64896.0,94.974,94.974,94.2009,94.2988,64896.0
2022-07-05 13:00:00,96.31,97.38,96.3,97.11,97482.0,94.2401,95.2871,94.2303,95.0229,97482.0
2022-07-05 13:30:00,97.1,97.48,96.93,97.09,70972.0,95.0131,95.3849,94.8467,95.0033,70972.0
2022-07-05 14:00:00,97.05,97.47,96.91,97.44,86422.0,94.9642,95.3751,94.8272,95.3458,86422.0
2022-07-05 14:30:00,97.46,98.17,97.46,97.92,89888.0,95.3654,96.0601,95.3654,95.8155,89888.0
2022-07-05 15:00:00,97.89,98.31,97.72,98.24,87086.0,95.7861,96.1971,95.6198,96.1286,87086.0
2022-07-05 15:30:00,98.24,98.48,98.08,98.48,189616.0,96.1286,96.3634,95.972,96.3634,189616.0
2022-07-06 09:30:00,98.64,99.0,97.91,98.58,82138.0,96.52,96.8723,95.8057,96.4613,82138.0
2022-07-06 10:00:00,98.41,98.52,97.61,98.04,67712.0,96.2949,96.4026,95.5121,95.9329,67712.0
2022-07-06 10:30:00,98.03,99.17,97.95,99.17,28346.0,95.9231,97.0386,95.8448,97.0386,28346.0
2022-07-06 11:00:00,99.13,99.17,98.38,98.41,93700.0,96.9995,97.0386,96.2656,96.2949,93700.0
2022-07-06 11:30:00,98.42,98.8,98.11,98.8,11800.0,96.3047,96.6766,96.0014,96.6766,11800.0
2022-07-06 12:00:00,98.71,98.99,98.58,98.83,15328.0,96.5885,96.8625,96.4613,96.7059,15328.0
2022-07-06 12:30:00,98.78,98.96,98.65,98.76,7832.0,96.657,96.8331,96.5298,96.6374,7832.0
2022-07-06 13:00:00,98.86,99.11,98.85,98.95,11450.0,96.7353,96.9799,96.7255,96.8233,11450.0
2022-07-06 13:30:00,98.95,99.08,98.95,99.08,8400.0,96.8233,96.9505,96.8233,96.9505,8400.0
2022-07-06 14:00:00,99.03,99.64,98.55,99.13,60998.0,96.9016,97.4985,96.4319,96.9995,60998.0
2022-07-06 14:30:00,99.3,99.91,99.05,99.77,65948.0,97.1658,97.7627,96.9212,97.6257,65948.0
2022-07-06 15:00:00,99.78,100.23,99.47,100.07,25526.0,97.6355,98.0758,97.3322,97.9193,25526.0
2022-07-06 15:30:00,100.0,100.19,98.93,99.17,141936.0,97.8508,98.0367,96.8038,97.0386,141936.0
2022-07-07 09:30:00,101.66,102.97,101.65,102.73,355238.0,99.4751,100.7569,99.4653,100.5221,355238.0
2022-07-07 10:00:00,102.69,103.04,102.29,102.81,83942.0,100.4829,100.8254,100.0915,100.6004,83942.0
2022-07-07 10:30:00,102.91,103.17,102.69,102.89,26138.0,100.6982,100.9526,100.4829,100.6787,26138.0
2022-07-07 11:00:00,102.92,103.08,102.72,102.78,18334.0,100.708,100.8646,100.5123,100.571,18334.0
2022-07-07 11:30:00,102.73,103.24,102.61,103.22,25486.0,100.5221,101.0211,100.4047,101.0016,25486.0
2022-07-07 12:00:00,103.23,103.62,103.23,103.56,24504.0,101.0113,101.393,101.0113,101.3343,24504.0
2022-07-07 12:30:00,103.56,103.67,103.48,103.51,52504.0,101.3343,101.4419,101.256,101.2853,52504.0
2022-07-07 13:00:00,103.5,103.61,103.39,103.61,12584.0,101.2755,101.3832,101.1679,101.3832,12584.0
2022-07-07 13:30:00,103.61,103.92,103.58,103.92,20372.0,101.3832,101.6865,101.3538,101.6865,20372.0
2022-07-07 14:00:00,103.95,104.18,103.88,104.08,42306.0,101.7159,101.9409,101.6474,101.8431,42306.0
2022-07-07 14:30:00,104.08,104.08,103.75,103.86,43076.0,101.8431,101.8431,101.5202,101.6278,43076.0
2022-07-07 15:00:00,103.89,104.19,103.79,103.98,46136.0,101.6572,101.9507,101.5593,101.7452,46136.0
2022-07-07 15:30:00,103.97,104.08,103.67,103.77,226770.0,101.7354,101.8431,101.4419,101.5397,226770.0
2022-07-08 09:30:00,102.28,103.48,102.05,102.52,124076.0,100.0818,101.256,99.8567,100.3166,124076.0
2022-07-08 10:00:00,102.44,103.42,102.23,103.33,50270.0,100.2383,101.1973,100.0328,101.1092,50270.0
2022-07-08 10:30:00,103.31,103.78,103.31,103.76,58166.0,101.0896,101.5495,101.0896,101.53,58166.0
2022-07-08 11:00:00,103.8,104.94,103.79,104.85,54420.0,101.5691,102.6846,101.5593,102.5965,54420.0
2022-07-08 11:30:00,104.86,104.89,104.17,104.4,54960.0,102.6063,102.6357,101.9311,102.1562,54960.0
2022-07-08 12:00:00,104.4,104.4,103.35,103.35,28958.0,102.1562,102.1562,101.1288,101.1288,28958.0
2022-07-08 12:30:00,103.33,103.36,103.0,103.18,27620.0,101.1092,101.1385,100.7863,100.9624,27620.0
2022-07-08 13:00:00,103.05,103.68,102.96,103.67,25576.0,100.8352,101.4517,100.7471,101.4419,25576.0
2022-07-08 13:30:00,103.61,104.06,103.58,103.76,13240.0,101.3832,101.8235,101.3538,101.53,13240.0
2022-07-08 14:00:00,103.79,104.22,103.67,104.12,9596.0,101.5593,101.9801,101.4419,101.8822,9596.0
2022-07-08 14:30:00,104.4,104.54,104.25,104.39,11196.0,102.1562,102.2932,102.0094,102.1464,11196.0
2022-07-08 15:00:00,104.32,104.41,104.19,104.25,16676.0,102.0779,102.166,101.9507,102.0094,16676.0
2022-07-08 15:30:00,104.26,104.5,104.14,104.34,62500.0,102.0192,102.254,101.9018,102.0975,62500.0
2022-07-11 09:30:00,102.64,103.03,101.32,101.78,74894.0,100.434,100.8156,99.1424,99.5925,74894.0
2022-07-11 10:00:00,101.81,102.29,101.6,101.89,39696.0,99.6219,100.0915,99.4164,99.7001,39696.0
2022-07-11 10:30:00,101.98,102.58,101.98,102.01,57444.0,99.7882,100.3753,99.7882,99.8176,57444.0
2022-07-11 11:00:00,101.94,102.47,101.91,102.19,18956.0,99.7491,100.2677,99.7197,99.9937,18956.0
2022-07-11 11:30:00,102.21,102.43,101.91,102.04,23624.0,100.0133,100.2285,99.7197,99.8469,23624.0
2022-07-11 12:00:00,102.06,102.42,101.92,102.31,14630.0,99.8665,100.2188,99.7295,100.1111,14630.0
2022-07-11 12:30:00,102.31,102.6,102.22,102.46,17820.0,100.1111,100.3949,100.0231,100.2579,17820.0
2022-07-11 13:00:00,102.45,102.92,102.45,102.92,17090.0,100.2481,100.708,100.2481,100.708,17090.0
2022-07-11 13:30:00,102.93,103.17,102.93,102.95,24188.0,100.7178,100.9526,100.7178,100.7374,24188.0
2022-07-11 14:00:00,102.83,102.88,102.5,102.5,18478.0,100.6199,100.6689,100.297,100.297,18478.0
2022-07-11 14:30:00,102.48,102.48,102.14,102.14,12150.0,100.2775,100.2775,99.9448,99.9448,12150.0
2022-07-11 15:00:00,102.08,102.09,101.82,102.05,45902.0,99.8861,99.8958,99.6316,99.8567,45902.0
2022-07-11 15:30:00,102.03,102.22,101.64,101.86,81508.0,99.8371,100.0231,99.4555,99.6708,81508.0
2022-07-12 09:30:00,103.08,103.38,102.09,102.09,75426.0,100.8646,101.1581,99.8958,99.8958,75426.0
2022-07-12 10:00:00,102.08,102.28,101.5,101.98,60088.0,99.8861,100.0818,99.3185,99.7882,60088.0
2022-07-12 10:30:00,102.28,102.54,102.04,102.48,32332.0,100.0818,100.3362,99.8469,100.2775,32332.0
2022-07-12 11:00:00,102.57,103.08,102.46,102.97,43394.0,100.3655,100.8646,100.2579,100.7569,43394.0
2022-07-12 11:30:00,103.01,103.07,102.63,102.7,66586.0,100.7961,100.8548,100.4242,100.4927,66586.0
2022-07-12 12:00:00,102.83,103.0,102.64,102.89,17244.0,100.6199,100.7863,100.434,100.6787,17244.0
2022-07-12 12:30:00,102.91,103.08,102.61,102.83,6680.0,100.6982,100.8646,100.4047,100.6199,6680.0
2022-07-12 13:00:00,102.85,103.04,102.42,102.49,37478.0,100.6395,100.8254,100.2188,100.2872,37478.0
2022-07-12 13:30:00,102.47,102.92,102.47,102.89,11818.0,100.2677,100.708,100.2677,100.6787,11818.0
2022-07-12 14:00:00,102.92,102.92,102.69,102.83,31560.0,100.708,100.708,100.4829,100.6199,31560.0
2022-07-12 14:30:00,102.89,102.91,102.29,102.3,20624.0,100.6787,100.6982,100.0915,100.1013,20624.0
2022-07-12 15:00:00,102.2,102.23,101.49,101.56,47016.0,100.0035,100.0328,99.3087,99.3772,47016.0
2022-07-12 15:30:00,101.54,101.94,101.21,101.84,110542.0,99.3577,99.7491,99.0348,99.6512,110542.0
2022-07-13 09:30:00,99.98,101.62,99.76,101.48,129752.0,97.8312,99.4359,97.6159,99.299,129752.0
2022-07-13 10:00:00,101.21,101.69,100.76,101.65,103018.0,99.0348,99.5044,98.5944,99.4653,103018.0
2022-07-13 10:30:00,101.61,103.31,101.61,102.98,177832.0,99.4262,101.0896,99.4262,100.7667,177832.0
2022-07-13 11:00:00,103.0,103.35,102.22,102.22,94120.0,100.7863,101.1288,100.0231,100.0231,94120.0
2022-07-13 11:30:00,102.25,102.42,101.91,102.32,23438.0,100.0524,100.2188,99.7197,100.1209,23438.0
2022-07-13 12:00:00,102.39,102.78,102.29,102.67,42914.0,100.1894,100.571,100.0915,100.4634,42914.0
2022-07-13 12:30:00,102.69,103.01,102.61,103.01,33194.0,100.4829,100.7961,100.4047,100.7961,33194.0
2022-07-13 13:00:00,102.99,103.28,102.78,102.91,87828.0,100.7765,101.0603,100.571,100.6982,87828.0
2022-07-13 13:30:00,102.95,103.15,102.74,103.01,5636.0,100.7374,100.9331,100.5319,100.7961,5636.0
2022-07-13 14:00:00,103.06,103.07,102.49,103.07,30240.0,100.845,100.8548,100.2872,100.8548,30240.0
2022-07-13 14:30:00,103.07,103.17,102.9,103.08,26530.0,100.8548,100.9526,100.6884,100.8646,26530.0
2022-07-13 15:00:00,103.22,103.23,102.87,102.92,23578.0,101.0016,101.0113,100.6591,100.708,23578.0
2022-07-13 15:30:00,102.98,102.98,102.6,102.63,101522.0,100.7667,100.7667,100.3949,100.4242,101522.0
2022-07-14 09:30:00,102.38,102.41,101.11,101.73,98482.0,100.1796,100.209,98.9369,99.5436,98482.0
2022-07-14 10:00:00,101.54,101.55,100.82,101.3,47730.0,99.3577,99.3675,98.6531,99.1228,47730.0
2022-07-14 10:30:00,101.42,101.75,101.08,101.36,26362.0,99.2402,99.5632,98.9076,99.1815,26362.0
2022-07-14 11:00:00,101.39,102.11,101.39,101.92,36796.0,99.2109,99.9154,99.2109,99.7295,36796.0
2022-07-14 11:30:00,102.0,102.76,101.7,102.7,27506.0,99.8078,100.5514,99.5142,100.4927,27506.0
2022-07-14 12:00:00,102.75,102.82,102.32,102.33,22516.0,100.5417,100.6102,100.1209,100.1307,22516.0
2022-07-14 12:30:00,102.29,102.59,102.28,102.39,6200.0,100.0915,100.3851,100.0818,100.1894,6200.0
2022-07-14 13:00:00,102.58,103.28,102.42,103.28,50258.0,100.3753,101.0603,100.2188,101.0603,50258.0
2022-07-14 13:30:00,103.23,104.02,103.11,103.95,46462.0,101.0113,101.7844,100.8939,101.7159,46462.0
2022-07-14 14:00:00,103.86,104.65,103.77,104.64,118874.0,101.6278,102.4008,101.5397,102.391,118874.0
2022-07-14 14:30:00,104.67,105.18,104.58,105.0,81608.0,102.4204,102.9194,102.3323,102.7433,81608.0
2022-07-14 15:00:00,105.0,105.08,104.63,104.96,54914.0,102.7433,102.8216,102.3813,102.7042,54914.0
2022-07-14 15:30:00,105.03,105.11,104.38,104.74,143082.0,102.7727,102.8509,102.1366,102.4889,143082.0
2022-07-15 09:30:00,106.17,106.61,104.84,105.49,103590.0,103.8882,104.3187,102.5867,103.2228,103590.0
2022-07-15 10:00:00,105.52,106.31,105.46,106.26,85278.0,103.2521,104.0251,103.1934,103.9762,85278.0
2022-07-15 10:30:00,106.25,106.25,105.57,106.14,72058.0,103.9664,103.9664,103.3011,103.8588,72058.0
2022-07-15 11:00:00,106.17,106.75,106.16,106.51,60496.0,103.8882,104.4557,103.8784,104.2208,60496.0
2022-07-15 11:30:00,106.48,106.69,106.39,106.43,22980.0,104.1915,104.397,104.1034,104.1426,22980.0
2022-07-15 12:00:00,106.33,106.5,106.05,106.44,23572.0,104.0447,104.2111,103.7707,104.1524,23572.0
2022-07-15 12:30:00,106.48,106.53,106.24,106.46,22142.0,104.1915,104.2404,103.9567,104.1719,22142.0
2022-07-15 13:00:00,106.48,106.56,106.36,106.55,11200.0,104.1915,104.2698,104.0741,104.26,11200.0
2022-07-15 13:30:00,106.56,106.7,106.51,106.67,18486.0,104.2698,104.4068,104.2208,104.3774,18486.0
2022-07-15 14:00:00,106.69,106.9,106.52,106.7,16676.0,104.397,104.6025,104.2306,104.4068,16676.0
2022-07-15 14:30:00,106.86,107.19,106.83,106.98,41420.0,104.5633,104.8862,104.534,104.6807,41420.0
2022-07-15 15:00:00,106.94,107.23,106.91,107.14,67982.0,104.6416,104.9254,104.6123,104.8373,67982.0
2022-07-15 15:30:00,107.14,107.39,106.79,107.39,252998.0,104.8373,105.0819,104.4948,105.0819,252998.0
2022-07-18 09:30:00,108.87,108.93,107.97,108.36,147564.0,106.5301,106.5888,105.6495,106.0311,147564.0
2022-07-18 10:00:00,108.38,108.44,107.42,108.33,130318.0,106.0507,106.1094,105.1113,106.0017,130318.0
2022-07-18 10:30:00,108.36,108.67,108.26,108.58,33412.0,106.0311,106.3344,105.9332,106.2464,33412.0
2022-07-18 11:00:00,108.58,108.97,108.48,108.92,39046.0,106.2464,106.628,106.1485,106.5791,39046.0
2022-07-18 11:30:00,108.93,109.49,108.91,109.47,51684.0,106.5888,107.1368,106.5693,107.1172,51684.0
2022-07-18 12:00:00,109.41,109.49,109.15,109.2,8752.0,107.0585,107.1368,106.8041,106.853,8752.0
2022-07-18 12:30:00,109.2,109.26,108.81,108.85,52750.0,106.853,106.9117,106.4714,106.5106,52750.0
2022-07-18 13:00:00,108.86,108.94,108.46,108.56,45482.0,106.5203,106.5986,106.1289,106.2268,45482.0
2022-07-18 13:30:00,108.52,108.52,106.86,106.86,133476.0,106.1876,106.1876,104.5633,104.5633,133476.0
2022-07-18 14:00:00,106.83,107.22,106.62,106.95,49532.0,104.534,104.9156,104.3285,104.6514,49532.0
2022-07-18 14:30:00,106.96,107.22,106.44,106.5,35854.0,104.6612,104.9156,104.1524,104.2111,35854.0
2022-07-18 15:00:00,106.45,107.09,106.45,106.67,47570.0,104.1621,104.7884,104.1621,104.3774,47570.0
2022-07-18 15:30:00,106.67,106.74,106.06,106.64,145594.0,104.3774,104.4459,103.7805,104.3481,145594.0
2022-07-19 09:30:00,108.46,109.29,108.25,109.21,108506.0,106.1289,106.9411,105.9235,106.8628,108506.0
2022-07-19 10:00:00,109.21,109.68,108.79,109.6,42158.0,106.8628,107.3227,106.4518,107.2444,42158.0
2022-07-19 10:30:00,109.71,109.98,109.42,109.98,35460.0,107.3521,107.6163,107.0683,107.6163,35460.0
2022-07-19 11:00:00,109.99,110.52,109.99,110.44,46126.0,107.6261,108.1447,107.6261,108.0664,46126.0
2022-07-19 11:30:00,110.45,110.66,110.26,110.5,53164.0,108.0762,108.2817,107.8903,108.1251,53164.0
2022-07-19 12:00:00,110.52,110.52,110.12,110.33,49212.0,108.1447,108.1447,107.7533,107.9587,49212.0
2022-07-19 12:30:00,110.35,110.86,110.33,110.85,20866.0,107.9783,108.4774,107.9587,108.4676,20866.0
2022-07-19 13:00:00,110.86,110.95,110.79,110.9,9596.0,108.4774,108.5654,108.4089,108.5165,9596.0
2022-07-19 13:30:00,111.01,111.48,110.97,111.48,23864.0,108.6241,109.084,108.585,109.084,23864.0
2022-07-19 14:00:00,111.47,111.83,110.66,110.72,184878.0,109.0742,109.4265,108.2817,108.3404,184878.0
2022-07-19 14:30:00,110.75,111.34,110.75,111.26,79402.0,108.3697,108.947,108.3697,108.8688,79402.0
2022-07-19 15:00:00,111.26,111.56,111.19,111.45,83036.0,108.8688,109.1623,108.8003,109.0547,83036.0
2022-07-19 15:30:00,111.44,111.63,111.21,111.46,274114.0,109.0449,109.2308,108.8198,109.0645,274114.0
2022-07-20 09:30:00,111.08,111.76,110.49,111.31,107814.0,108.6926,109.358,108.1153,108.9177,107814.0
2022-07-20 10:00:00,111.32,113.07,111.21,113.07,80378.0,108.9275,110.6399,108.8198,110.6399,80378.0
2022-07-20 10:30:00,113.06,114.06,112.99,113.85,159774.0,110.6301,111.6086,110.5616,111.4031,159774.0
2022-07-20 11:00:00,113.93,113.93,113.3,113.67,41030.0,111.4814,111.4814,110.8649,111.227,41030.0
2022-07-20 11:30:00,113.66,114.14,113.58,113.96,44600.0,111.2172,111.6869,111.1389,111.5107,44600.0
2022-07-20 12:00:00,113.96,114.17,113.75,113.76,33230.0,111.5107,111.7162,111.3052,111.315,33230.0
2022-07-20 12:30:00,113.77,114.04,112.71,113.46,49576.0,111.3248,111.589,110.2876,111.0215,49576.0
2022-07-20 13:00:00,113.35,113.44,112.42,113.17,74478.0,110.9138,111.0019,110.0038,110.7377,74478.0
2022-07-20 13:30:00,113.17,113.46,112.92,112.97,28860.0,110.7377,111.0215,110.4931,110.542,28860.0
2022-07-20 14:00:00,113.14,113.77,113.08,113.63,25744.0,110.7084,111.3248,110.6496,111.1878,25744.0
2022-07-20 14:30:00,113.63,113.78,113.43,113.78,31378.0,111.1878,111.3346,110.9921,111.3346,31378.0
2022-07-20 15:00:00,113.76,114.41,113.67,114.41,48980.0,111.315,111.9511,111.227,111.9511,48980.0
2022-07-20 15:30:00,114.45,114.47,113.92,114.08,258692.0,111.9902,112.0098,111.4716,111.6282,258692.0
2022-07-21 09:30:00,114.59,115.0,113.95,114.67,265312.0,112.1272,112.5284,111.5009,112.2055,265312.0
2022-07-21 10:00:00,114.64,114.96,113.25,113.41,115940.0,112.1761,112.4892,110.816,110.9726,115940.0
2022-07-21 10:30:00,113.42,114.48,113.14,114.41,118022.0,110.9823,112.0196,110.7084,111.9511,118022.0
2022-07-21 11:00:00,114.36,114.64,114.1,114.5,24884.0,111.9021,112.1761,111.6477,112.0391,24884.0
2022-07-21 11:30:00,114.47,115.07,114.35,115.07,25562.0,112.0098,112.5969,111.8923,112.5969,25562.0
2022-07-21 12:00:00,115.17,115.61,115.09,115.61,37590.0,112.6947,113.1253,112.6164,113.1253,37590.0
2022-07-21 12:30:00,115.6,115.75,115.28,115.45,28910.0,113.1155,113.2623,112.8024,112.9687,28910.0
2022-07-21 13:00:00,115.46,115.5,114.88,115.0,21880.0,112.9785,113.0176,112.411,112.5284,21880.0
2022-07-21 13:30:00,114.99,115.06,114.67,115.04,47746.0,112.5186,112.5871,112.2055,112.5675,47746.0
2022-07-21 14:00:00,115.01,115.43,115.0,115.43,9554.0,112.5382,112.9491,112.5284,112.9491,9554.0
2022-07-21 14:30:00,115.39,115.39,115.06,115.32,7806.0,112.91,112.91,112.5871,112.8415,7806.0
2022-07-21 15:00:00,115.22,115.66,115.21,115.4,15058.0,112.7436,113.1742,112.7339,112.9198,15058.0
2022-07-21 15:30:00,115.44,116.07,115.36,116.03,109722.0,112.9589,113.5754,112.8806,113.5362,109722.0
2022-07-22 09:30:00,115.39,115.72,114.28,114.28,94424.0,112.91,113.2329,111.8239,111.8239,94424.0
2022-07-22 10:00:00,114.29,114.65,113.73,114.39,286034.0,111.8336,112.1859,111.2857,111.9315,286034.0
2022-07-22 10:30:00,114.42,115.11,114.25,115.03,20100.0,111.9608,112.636,111.7945,112.5577,20100.0
2022-07-22 11:00:00,114.93,115.01,114.13,114.28,75378.0,112.4599,112.5382,111.6771,111.8239,75378.0
2022-07-22 11:30:00,114.15,114.21,113.33,113.78,100674.0,111.6966,111.7554,110.8943,111.3346,100674.0
2022-07-22 12:00:00,113.95,114.0,113.21,113.33,112262.0,111.5009,111.5499,110.7768,110.8943,112262.0
2022-07-22 12:30:00,113.3,113.63,113.24,113.32,128306.0,110.8649,111.1878,110.8062,110.8845,128306.0
2022-07-22 13:00:00,113.33,113.33,112.74,112.94,91150.0,110.8943,110.8943,110.317,110.5127,91150.0
2022-07-22 13:30:00,112.93,113.08,112.57,113.0,65968.0,110.5029,110.6496,110.1506,110.5714,65968.0
2022-07-22 14:00:00,113.0,113.0,112.55,112.71,40846.0,110.5714,110.5714,110.131,110.2876,40846.0
2022-07-22 14:30:00,112.7,113.08,112.63,113.0,32540.0,110.2778,110.6496,110.2093,110.5714,32540.0
2022-07-22 15:00:00,112.97,113.29,112.77,113.27,84498.0,110.542,110.8551,110.3463,110.8356,84498.0
2022-07-22 15:30:00,113.28,113.42,112.86,113.42,186812.0,110.8453,110.9823,110.4344,110.9823,186812.0
2022-07-25 09:30:00,112.52,112.89,111.9,112.41,123194.0,110.1017,110.4637,109.495,109.994,123194.0
2022-07-25 10:00:00,112.45,112.45,111.14,111.54,113892.0,110.0332,110.0332,108.7513,109.1427,113892.0
2022-07-25 10:30:00,111.63,112.25,111.56,111.89,54424.0,109.2308,109.8375,109.1623,109.4852,54424.0
2022-07-25 11:00:00,111.89,112.06,111.41,112.05,51794.0,109.4852,109.6516,109.0155,109.6418,51794.0
2022-07-25 11:30:00,112.07,112.61,112.07,112.47,12432.0,109.6614,110.1897,109.6614,110.0528,12432.0
2022-07-25 12:00:00,112.39,112.56,112.03,112.21,22782.0,109.9745,110.1408,109.6222,109.7983,22782.0
2022-07-25 12:30:00,112.31,112.88,112.31,112.67,10304.0,109.8962,110.4539,109.8962,110.2485,10304.0
2022-07-25 13:00:00,112.61,112.74,112.35,112.35,11954.0,110.1897,110.317,109.9353,109.9353,11954.0
2022-07-25 13:30:00,112.42,112.48,112.02,112.02,15602.0,110.0038,110.0625,109.6124,109.6124,15602.0
2022-07-25 14:00:00,111.98,112.06,111.83,112.04,28436.0,109.5733,109.6516,109.4265,109.632,28436.0
2022-07-25 14:30:00,112.01,112.29,111.95,111.95,45480.0,109.6026,109.8766,109.5439,109.5439,45480.0
2022-07-25 15:00:00,111.95,112.18,111.66,112.0,73092.0,109.5439,109.769,109.2602,109.5929,73092.0
2022-07-25 15:30:00,111.96,112.82,111.85,112.76,97370.0,109.5537,110.3952,109.4461,110.3365,97370.0
2022-07-26 09:30:00,112.14,112.72,111.8,112.29,43586.0,109.7298,110.2974,109.3972,109.8766,43586.0
2022-07-26 10:00:00,112.38,112.63,111.7,111.71,43202.0,109.9647,110.2093,109.2993,109.3091,43202.0
2022-07-26 10:30:00,111.64,112.15,111.45,112.15,14322.0,109.2406,109.7396,109.0547,109.7396,14322.0
2022-07-26 11:00:00,112.15,112.15,111.26,111.26,33460.0,109.7396,109.7396,108.8688,108.8688,33460.0
2022-07-26 11:30:00,111.17,111.29,110.89,111.01,21970.0,108.7807,108.8981,108.5067,108.6241,21970.0
2022-07-26 12:00:00,110.99,111.39,110.94,111.38,12494.0,108.6046,108.996,108.5556,108.9862,12494.0
2022-07-26 12:30:00,111.38,111.5,111.08,111.5,10070.0,108.9862,109.1036,108.6926,109.1036,10070.0
2022-07-26 13:00:00,111.42,111.74,111.41,111.67,12910.0,109.0253,109.3384,109.0155,109.2699,12910.0
2022-07-26 13:30:00,111.55,111.55,111.22,111.22,4800.0,109.1525,109.1525,108.8296,108.8296,4800.0
2022-07-26 14:00:00,111.51,111.54,111.04,111.04,10588.0,109.1134,109.1427,108.6535,108.6535,10588.0
2022-07-26 14:30:00,111.0,111.03,110.84,111.02,13562.0,108.6143,108.6437,108.4578,108.6339,13562.0
2022-07-26 15:00:00,110.98,111.02,110.66,110.85,50964.0,108.5948,108.6339,108.2817,108.4676,50964.0
2022-07-26 15:30:00,110.86,111.26,110.75,111.0,90560.0,108.4774,108.8688,108.3697,108.6143,90560.0
2022-07-27 09:30:00,112.93,114.2,112.82,113.98,75614.0,110.5029,111.7456,110.3952,111.5303,75614.0
2022-07-27 10:00:00,114.01,114.46,113.89,114.23,46274.0,111.5597,112.0,111.4422,111.7749,46274.0
2022-07-27 10:30:00,114.22,114.3,113.95,114.27,12374.0,111.7651,111.8434,111.5009,111.8141,12374.0
2022-07-27 11:00:00,114.33,114.47,113.91,114.01,16900.0,111.8728,112.0098,111.4618,111.5597,16900.0
2022-07-27 11:30:00,114.04,114.12,113.75,113.96,20452.0,111.589,111.6673,111.3052,111.5107,20452.0
2022-07-27 12:00:00,113.89,114.36,113.75,114.26,23620.0,111.4422,111.9021,111.3052,111.8043,23620.0
2022-07-27 12:30:00,114.17,114.21,113.92,113.92,6200.0,111.7162,111.7554,111.4716,111.4716,6200.0
2022-07-27 13:00:00,113.89,114.24,113.72,114.08,85984.0,111.4422,111.7847,111.2759,111.6282,85984.0
2022-07-27 13:30:00,114.08,114.23,113.84,113.92,34476.0,111.6282,111.7749,111.3933,111.4716,34476.0
2022-07-27 14:00:00,114.17,114.52,113.78,114.3,51912.0,111.7162,112.0587,111.3346,111.8434,51912.0
2022-07-27 14:30:00,114.29,115.9,113.97,115.61,159556.0,111.8336,113.409,111.5205,113.1253,159556.0
2022-07-27 15:00:00,115.72,116.77,115.51,116.77,72650.0,113.2329,114.2603,113.0274,114.2603,72650.0
2022-07-27 15:30:00,116.82,116.92,116.05,116.07,171584.0,114.3093,114.4071,113.5558,113.5754,171584.0
2022-07-28 09:30:00,116.08,116.38,114.73,114.96,146666.0,113.5852,113.8787,112.2642,112.4892,146666.0
2022-07-28 10:00:00,115.19,115.36,114.22,114.22,77030.0,112.7143,112.8806,111.7651,111.7651,77030.0
2022-07-28 10:30:00,114.36,115.27,114.02,115.18,26986.0,111.9021,112.7926,111.5694,112.7045,26986.0
2022-07-28 11:00:00,115.29,116.29,115.28,116.29,42696.0,112.8121,113.7907,112.8024,113.7907,42696.0
2022-07-28 11:30:00,116.36,116.76,116.19,116.63,49026.0,113.8591,114.2506,113.6928,114.1233,49026.0
2022-07-28 12:00:00,116.56,116.64,116.23,116.52,16402.0,114.0548,114.1331,113.7319,114.0157,16402.0
2022-07-28 12:30:00,116.51,116.59,116.35,116.49,8292.0,114.0059,114.0842,113.8494,113.9864,8292.0
2022-07-28 13:00:00,116.14,116.62,116.14,116.51,16224.0,113.6439,114.1136,113.6439,114.0059,16224.0
2022-07-28 13:30:00,116.55,117.31,116.55,117.28,14544.0,114.0451,114.7887,114.0451,114.7594,14544.0
2022-07-28 14:00:00,117.21,117.21,116.73,116.9,21932.0,114.6909,114.6909,114.2212,114.3875,21932.0
2022-07-28 14:30:00,117.0,117.22,116.85,117.2,51414.0,114.4854,114.7007,114.3386,114.6811,51414.0
2022-07-28 15:00:00,117.22,117.78,117.22,117.76,74272.0,114.7007,115.2486,114.7007,115.2291,74272.0
2022-07-28 15:30:00,117.74,117.76,117.37,117.53,98818.0,115.2095,115.2291,114.8474,115.004,98818.0
2022-07-29 09:30:00,116.22,117.54,115.77,117.27,49796.0,113.7222,115.0138,113.2818,114.7496,49796.0
2022-07-29 10:00:00,117.11,117.88,117.11,117.65,19022.0,114.593,115.3465,114.593,115.1214,19022.0
2022-07-29 10:30:00,117.66,118.06,117.29,117.52,33956.0,115.1312,115.5226,114.7692,114.9942,33956.0
2022-07-29 11:00:00,117.48,117.68,116.63,116.75,99798.0,114.9551,115.1508,114.1233,114.2408,99798.0
2022-07-29 11:30:00,116.84,117.42,116.75,117.33,83632.0,114.3288,114.8964,114.2408,114.8083,83632.0
2022-07-29 12:00:00,117.36,117.73,117.27,117.49,33116.0,114.8377,115.1997,114.7496,114.9649,33116.0
2022-07-29 12:30:00,117.5,117.8,117.33,117.8,15622.0,114.9746,115.2682,114.8083,115.2682,15622.0
2022-07-29 13:00:00,117.77,118.21,117.74,118.08,11600.0,115.2388,115.6694,115.2095,115.5422,11600.0
2022-07-29 13:30:00,118.21,118.38,118.17,118.28,15746.0,115.6694,115.8357,115.6302,115.7379,15746.0
2022-07-29 14:00:00,118.23,118.46,118.17,118.46,12140.0,115.689,115.914,115.6302,115.914,12140.0
2022-07-29 14:30:00,118.49,118.67,118.37,118.46,21832.0,115.9434,116.1195,115.8259,115.914,21832.0
2022-07-29 15:00:00,118.45,118.71,118.41,118.71,56484.0,115.9042,116.1586,115.8651,116.1586,56484.0
2022-07-29 15:30:00,118.64,118.91,118.49,118.63,128430.0,116.0901,116.3543,115.9434,116.0804,128430.0
2022-08-01 09:30:00,117.48,118.66,116.83,118.61,110526.0,114.9551,116.1097,114.319,116.0608,110526.0
2022-08-01 10:00:00,118.36,119.54,118.33,118.76,52092.0,115.8162,116.9708,115.7868,116.2076,52092.0
2022-08-01 10:30:00,118.82,119.85,118.71,119.85,18298.0,116.2663,117.2741,116.1586,117.2741,18298.0
2022-08-01 11:00:00,119.9,119.9,119.33,119.44,23558.0,117.3231,117.3231,116.7653,116.873,23558.0
2022-08-01 11:30:00,119.35,119.49,118.92,119.42,20964.0,116.7849,116.9219,116.3641,116.8534,20964.0
2022-08-01 12:00:00,119.45,119.45,118.81,119.33,27572.0,116.8827,116.8827,116.2565,116.7653,27572.0
2022-08-01 12:30:00,119.25,119.39,119.06,119.06,8366.0,116.687,116.824,116.5011,116.5011,8366.0
2022-08-01 13:00:00,118.98,118.98,118.32,118.33,22226.0,116.4228,116.4228,115.777,115.7868,22226.0
2022-08-01 13:30:00,118.24,118.32,118.03,118.27,45610.0,115.6987,115.777,115.4933,115.7281,45610.0
2022-08-01 14:00:00,118.1,118.75,118.05,118.61,16364.0,115.5618,116.1978,115.5128,116.0608,16364.0
2022-08-01 14:30:00,118.64,119.11,118.5,119.07,22930.0,116.0901,116.55,115.9532,116.5109,22930.0
2022-08-01 15:00:00,119.02,119.19,118.56,118.61,46472.0,116.462,116.6283,116.0119,116.0608,46472.0
2022-08-01 15:30:00,118.66,118.94,118.46,118.83,78146.0,116.1097,116.3837,115.914,116.2761,78146.0
2022-08-02 09:30:00,117.55,118.5,117.47,117.82,69674.0,115.0236,115.9532,114.9453,115.2878,69674.0
2022-08-02 10:00:00,117.69,117.79,117.0,117.7,52384.0,115.1606,115.2584,114.4854,115.1703,52384.0
2022-08-02 10:30:00,117.78,119.0,117.54,118.59,138516.0,115.2486,116.4424,115.0138,116.0412,138516.0
2022-08-02 11:00:00,118.68,118.74,118.23,118.73,51032.0,116.1293,116.188,115.689,116.1782,51032.0
2022-08-02 11:30:00,118.66,119.1,118.33,118.99,33176.0,116.1097,116.5403,115.7868,116.4326,33176.0
2022-08-02 12:00:00,119.09,120.2,119.08,120.13,23810.0,116.5305,117.6166,116.5207,117.5481,23810.0
2022-08-02 12:30:00,120.17,120.34,119.97,120.1,16488.0,117.5873,117.7536,117.3916,117.5188,16488.0
2022-08-02 13:00:00,120.11,120.11,119.21,119.29,42832.0,117.5286,117.5286,116.6479,116.7262,42832.0
2022-08-02 13:30:00,119.25,119.25,118.41,118.64,80596.0,116.687,116.687,115.8651,116.0901,80596.0
2022-08-02 14:00:00,118.61,119.32,118.51,119.32,23852.0,116.0608,116.7555,115.9629,116.7555,23852.0
2022-08-02 14:30:00,119.32,119.5,118.98,119.05,32654.0,116.7555,116.9317,116.4228,116.4913,32654.0
2022-08-02 15:00:00,119.08,119.23,118.56,119.1,133398.0,116.5207,116.6675,116.0119,116.5403,133398.0
2022-08-02 15:30:00,119.09,119.27,118.57,118.57,93794.0,116.5305,116.7066,116.0216,116.0216,93794.0
2022-08-03 09:30:00,118.46,119.14,118.27,119.05,43216.0,115.914,116.5794,115.7281,116.4913,43216.0
2022-08-03 10:00:00,119.0,119.49,118.83,119.31,20320.0,116.4424,116.9219,116.2761,116.7457,20320.0
2022-08-03 10:30:00,119.42,119.55,118.8,119.55,18626.0,116.8534,116.9806,116.2467,116.9806,18626.0
2022-08-03 11:00:00,119.46,120.07,119.39,120.05,19720.0,116.8925,117.4894,116.824,117.4698,19720.0
2022-08-03 11:30:00,120.02,120.47,119.96,120.28,46522.0,117.4405,117.8808,117.3818,117.6949,46522.0
2022-08-03 12:00:00,120.33,120.39,119.99,120.16,23580.0,117.7438,117.8025,117.4111,117.5775,23580.0
2022-08-03 12:30:00,120.21,120.85,120.21,120.78,55704.0,117.6264,118.2526,117.6264,118.1842,55704.0
2022-08-03 13:00:00,120.8,121.2,120.74,121.16,64410.0,118.2037,118.5951,118.145,118.556,64410.0
2022-08-03 13:30:00,121.15,121.25,120.97,121.19,22632.0,118.5462,118.6441,118.3701,118.5853,22632.0
2022-08-03 14:00:00,121.16,121.67,121.14,121.51,24344.0,118.556,119.055,118.5364,118.8985,24344.0
2022-08-03 14:30:00,121.51,121.76,121.44,121.61,22558.0,118.8985,119.1431,118.83,118.9963,22558.0
2022-08-03 15:00:00,121.57,121.72,121.29,121.31,31426.0,118.9572,119.1039,118.6832,118.7028,31426.0
2022-08-03 15:30:00,121.3,121.7,121.22,121.32,128394.0,118.693,119.0844,118.6147,118.7125,128394.0
2022-08-04 09:30:00,121.2,122.17,120.92,122.08,60696.0,118.5951,119.5443,118.3211,119.4562,60696.0
2022-08-04 10:00:00,121.96,122.38,121.39,121.72,26306.0,119.3388,119.7498,118.781,119.1039,26306.0
2022-08-04 10:30:00,121.54,121.97,121.11,121.86,31822.0,118.9278,119.3486,118.5071,119.2409,31822.0
2022-08-04 11:00:00,121.76,121.81,121.27,121.62,10642.0,119.1431,119.192,118.6636,119.0061,10642.0
2022-08-04 11:30:00,121.65,122.41,121.45,122.29,19494.0,119.0355,119.7791,118.8398,119.6617,19494.0
2022-08-04 12:00:00,122.31,122.37,122.06,122.27,24802.0,119.6813,119.74,119.4366,119.6421,24802.0
2022-08-04 12:30:00,122.09,122.11,121.58,121.76,12718.0,119.466,119.4856,118.967,119.1431,12718.0
2022-08-04 13:00:00,121.78,122.33,121.78,122.24,26600.0,119.1627,119.7008,119.1627,119.6128,26600.0
2022-08-04 13:30:00,122.23,122.51,122.19,122.33,17226.0,119.603,119.877,119.5638,119.7008,17226.0
2022-08-04 14:00:00,122.33,122.42,122.07,122.42,11170.0,119.7008,119.7889,119.4464,119.7889,11170.0
2022-08-04 14:30:00,122.44,122.61,122.16,122.6,36234.0,119.8085,119.9748,119.5345,119.965,36234.0
2022-08-04 15:00:00,122.52,122.86,122.42,122.58,97136.0,119.8868,120.2194,119.7889,119.9455,97136.0
2022-08-04 15:30:00,122.56,122.71,122.22,122.67,81436.0,119.9259,120.0727,119.5932,120.0335,81436.0
2022-08-05 09:30:00,120.56,121.75,120.51,121.31,87204.0,117.9689,119.1333,117.92,118.7028,87204.0
2022-08-05 10:00:00,121.47,122.75,121.32,122.2,48374.0,118.8593,120.1118,118.7125,119.5736,48374.0
2022-08-05 10:30:00,122.23,122.25,121.63,121.67,23498.0,119.603,119.6226,119.0159,119.055,23498.0
2022-08-05 11:00:00,121.52,121.52,120.08,120.08,35104.0,118.9082,118.9082,117.4992,117.4992,35104.0
2022-08-05 11:30:00,120.08,120.61,120.08,120.5,14218.0,117.4992,118.0178,117.4992,117.9102,14218.0
2022-08-05 12:00:00,120.72,121.13,120.66,121.08,26974.0,118.1254,118.5266,118.0667,118.4777,26974.0
2022-08-05 12:30:00,121.0,121.52,120.64,121.52,12366.0,118.3994,118.9082,118.0472,118.9082,12366.0
2022-08-05 13:00:00,121.53,121.92,121.42,121.78,35422.0,118.918,119.2997,118.8104,119.1627,35422.0
2022-08-05 13:30:00,121.68,121.77,121.2,121.3,18540.0,119.0648,119.1529,118.5951,118.693,18540.0
2022-08-05 14:00:00,121.29,121.37,120.95,120.95,31404.0,118.6832,118.7615,118.3505,118.3505,31404.0
2022-08-05 14:30:00,120.91,121.26,120.9,121.04,16562.0,118.3114,118.6538,118.3016,118.4386,16562.0
2022-08-05 15:00:00,121.22,121.54,121.05,121.5,36196.0,118.6147,118.9278,118.4483,118.8887,36196.0
2022-08-05 15:30:00,121.44,121.89,121.36,121.8,100458.0,118.83,119.2703,118.7517,119.1822,100458.0
2022-08-08 09:30:00,120.2,121.24,119.75,120.69,150798.0,117.6166,118.6343,117.1763,118.0961,150798.0
2022-08-08 10:00:00,120.83,121.32,120.2,120.2,45142.0,118.2331,118.7125,117.6166,117.6166,45142.0
2022-08-08 10:30:00,120.31,120.71,119.74,119.81,31596.0,117.7243,118.1157,117.1665,117.235,31596.0
2022-08-08 11:00:00,119.82,120.01,119.11,119.13,15764.0,117.2448,117.4307,116.55,116.5696,15764.0
2022-08-08 11:30:00,119.28,119.39,118.32,119.03,68676.0,116.7164,116.824,115.777,116.4718,68676.0
2022-08-08 12:00:00,119.0,119.19,118.03,118.22,107092.0,116.4424,116.6283,115.4933,115.6792,107092.0
2022-08-08 12:30:00,118.13,119.22,118.13,119.05,35362.0,115.5911,116.6577,115.5911,116.4913,35362.0
2022-08-08 13:00:00,119.0,119.55,118.92,119.15,22182.0,116.4424,116.9806,116.3641,116.5892,22182.0
2022-08-08 13:30:00,119.28,119.33,118.99,119.31,26330.0,116.7164,116.7653,116.4326,116.7457,26330.0
2022-08-08 14:00:00,119.29,119.29,118.58,118.72,12124.0,116.7262,116.7262,116.0314,116.1684,12124.0
2022-08-08 14:30:00,118.79,118.83,118.44,118.77,30174.0,116.2369,116.2761,115.8944,116.2174,30174.0
2022-08-08 15:00:00,118.76,119.24,118.72,119.18,43430.0,116.2076,116.6773,116.1684,116.6185,43430.0
2022-08-08 15:30:00,119.14,119.8,119.04,119.74,153620.0,116.5794,117.2252,116.4815,117.1665,153620.0
2022-08-09 09:30:00,117.21,117.21,115.35,115.47,122220.0,114.6909,114.6909,112.8709,112.9883,122220.0
2022-08-09 10:00:00,115.44,115.64,114.91,115.36,143706.0,112.9589,113.1546,112.4403,112.8806,143706.0
2022-08-09 10:30:00,115.32,115.7,115.19,115.32,81354.0,112.8415,113.2133,112.7143,112.8415,81354.0
2022-08-09 11:00:00,115.31,115.31,114.69,115.08,80326.0,112.8317,112.8317,112.225,112.6067,80326.0
2022-08-09 11:30:00,115.07,115.18,113.95,114.13,136308.0,112.5969,112.7045,111.5009,111.6771,136308.0
2022-08-09 12:00:00,114.12,114.14,113.38,113.42,72664.0,111.6673,111.6869,110.9432,110.9823,72664.0
2022-08-09 12:30:00,113.44,113.74,113.38,113.55,34964.0,111.0019,111.2955,110.9432,111.1095,34964.0
2022-08-09 13:00:00,113.61,114.07,113.6,114.07,34986.0,111.1683,111.6184,111.1585,111.6184,34986.0
2022-08-09 13:30:00,114.05,114.29,113.72,114.28,50418.0,111.5988,111.8336,111.2759,111.8239,50418.0
2022-08-09 14:00:00,114.3,114.4,113.77,114.02,70902.0,111.8434,111.9413,111.3248,111.5694,70902.0
2022-08-09 14:30:00,113.99,115.0,113.99,114.78,115610.0,111.5401,112.5284,111.5401,112.3131,115610.0
2022-08-09 15:00:00,114.76,115.17,114.76,114.98,121122.0,112.2935,112.6947,112.2935,112.5088,121122.0
2022-08-09 15:30:00,114.97,115.06,114.66,114.73,145086.0,112.499,112.5871,112.1957,112.2642,145086.0
2022-08-10 09:30:00,117.81,117.92,116.26,116.89,109790.0,115.278,115.3856,113.7613,114.3778,109790.0
2022-08-10 10:00:00,116.95,117.38,116.36,116.86,87046.0,114.4365,114.8572,113.8591,114.3484,87046.0
2022-08-10 10:30:00,116.71,117.66,116.71,117.66,23016.0,114.2016,115.1312,114.2016,115.1312,23016.0
2022-08-10 11:00:00,117.64,118.53,117.64,118.5,52952.0,115.1116,115.9825,115.1116,115.9532,52952.0
2022-08-10 11:30:00,118.5,119.03,118.49,118.91,103000.0,115.9532,116.4718,115.9434,116.3543,103000.0
2022-08-10 12:00:00,119.06,119.08,118.23,118.5,42370.0,116.5011,116.5207,115.689,115.9532,42370.0
2022-08-10 12:30:00,118.49,118.56,118.19,118.29,7892.0,115.9434,116.0119,115.6498,115.7477,7892.0
2022-08-10 13:00:00,118.15,118.73,118.15,118.61,17308.0,115.6107,116.1782,115.6107,116.0608,17308.0
2022-08-10 13:30:00,118.62,119.13,118.55,118.95,55760.0,116.0706,116.5696,116.0021,116.3935,55760.0
2022-08-10 14:00:00,118.9,119.07,118.69,118.89,21670.0,116.3446,116.5109,116.1391,116.3348,21670.0
2022-08-10 14:30:00,118.89,119.07,118.69,118.74,14328.0,116.3348,116.5109,116.1391,116.188,14328.0
2022-08-10 15:00:00,118.6,119.2,118.6,119.17,39104.0,116.051,116.6381,116.051,116.6088,39104.0
2022-08-10 15:30:00,119.07,119.4,118.95,119.35,169468.0,116.5109,116.8338,116.3935,116.7849,169468.0
2022-08-11 09:30:00,120.06,121.37,119.67,121.09,50024.0,117.4796,118.7615,117.098,118.4875,50024.0
2022-08-11 10:00:00,121.09,122.5,121.09,121.78,118300.0,118.4875,119.8672,118.4875,119.1627,118300.0
2022-08-11 10:30:00,121.82,122.06,121.19,121.42,31248.0,119.2018,119.4366,118.5853,118.8104,31248.0
2022-08-11 11:00:00,121.44,121.44,120.06,120.44,94498.0,118.83,118.83,117.4796,117.8515,94498.0
2022-08-11 11:30:00,120.46,120.69,119.67,119.92,106042.0,117.871,118.0961,117.098,117.3426,106042.0
2022-08-11 12:00:00,119.92,120.14,119.72,120.0,32762.0,117.3426,117.5579,117.1469,117.4209,32762.0
2022-08-11 12:30:00,120.13,120.49,120.13,120.42,14182.0,117.5481,117.9004,117.5481,117.8319,14182.0
2022-08-11 13:00:00,120.49,120.55,120.1,120.27,10064.0,117.9004,117.9591,117.5188,117.6851,10064.0
2022-08-11 13:30:00,120.32,120.41,120.09,120.23,9100.0,117.734,117.8221,117.509,117.646,9100.0
2022-08-11 14:00:00,120.17,120.17,119.81,120.16,22746.0,117.5873,117.5873,117.235,117.5775,22746.0
2022-08-11 14:30:00,120.15,120.15,119.3,119.53,78216.0,117.5677,117.5677,116.736,116.961,78216.0
2022-08-11 15:00:00,119.54,119.54,119.08,119.39,56708.0,116.9708,116.9708,116.5207,116.824,56708.0
2022-08-11 15:30:00,119.39,119.58,119.06,119.25,158400.0,116.824,117.0099,116.5011,116.687,158400.0
2022-08-12 09:30:00,119.98,121.43,119.6,121.27,59844.0,117.4013,118.8202,117.0295,118.6636,59844.0
2022-08-12 10:00:00,121.08,121.86,120.78,121.6,90880.0,118.4777,119.2409,118.1842,118.9865,90880.0
2022-08-12 10:30:00,121.54,121.63,120.86,121.3,10652.0,118.9278,119.0159,118.2624,118.693,10652.0
2022-08-12 11:00:00,121.33,121.9,121.33,121.67,18782.0,118.7223,119.2801,118.7223,119.055,18782.0
2022-08-12 11:30:00,121.72,121.93,121.63,121.66,67102.0,119.1039,119.3094,119.0159,119.0452,67102.0
2022-08-12 12:00:00,121.79,122.28,121.77,122.28,13450.0,119.1724,119.6519,119.1529,119.6519,13450.0
2022-08-12 12:30:00,122.26,122.26,121.97,121.98,12766.0,119.6323,119.6323,119.3486,119.3584,12766.0
2022-08-12 13:00:00,122.03,122.48,122.03,122.39,14534.0,119.4073,119.8476,119.4073,119.7595,14534.0
2022-08-12 13:30:00,122.46,122.47,122.26,122.38,10644.0,119.828,119.8378,119.6323,119.7498,10644.0
2022-08-12 14:00:00,122.37,122.45,122.28,122.42,17754.0,119.74,119.8183,119.6519,119.7889,17754.0
2022-08-12 14:30:00,122.43,122.86,122.42,122.64,31810.0,119.7987,120.2194,119.7889,120.0042,31810.0
2022-08-12 15:00:00,122.57,122.74,122.42,122.74,49984.0,119.9357,120.102,119.7889,120.102,49984.0
2022-08-12 15:30:00,122.74,122.77,122.44,122.65,159822.0,120.102,120.1314,119.8085,120.014,159822.0
2022-08-15 09:30:00,122.11,123.03,121.9,122.81,169976.0,119.4856,120.3858,119.2801,120.1705,169976.0
2022-08-15 10:00:00,122.63,122.7,121.59,121.89,34766.0,119.9944,120.0629,118.9767,119.2703,34766.0
2022-08-15 10:30:00,121.83,122.17,121.61,121.85,18606.0,119.2116,119.5443,118.9963,119.2312,18606.0
2022-08-15 11:00:00,121.67,122.06,121.4,122.03,24612.0,119.055,119.4366,118.7908,119.4073,24612.0
2022-08-15 11:30:00,122.14,122.75,122.12,122.67,24494.0,119.5149,120.1118,119.4954,120.0335,24494.0
2022-08-15 12:00:00,122.59,122.62,122.38,122.51,18426.0,119.9553,119.9846,119.7498,119.877,18426.0
2022-08-15 12:30:00,122.49,122.73,122.34,122.73,14692.0,119.8574,120.0922,119.7106,120.0922,14692.0
2022-08-15 13:00:00,122.77,123.01,122.63,122.85,14382.0,120.1314,120.3662,119.9944,120.2097,14382.0
2022-08-15 13:30:00,122.86,122.86,122.42,122.61,8604.0,120.2194,120.2194,119.7889,119.9748,8604.0
2022-08-15 14:00:00,122.57,122.61,122.39,122.51,9124.0,119.9357,119.9748,119.7595,119.877,9124.0
2022-08-15 14:30:00,122.58,122.99,122.58,122.97,10632.0,119.9455,120.3467,119.9455,120.3271,10632.0
2022-08-15 15:00:00,122.97,123.5,122.94,123.45,58618.0,120.3271,120.8457,120.2977,120.7968,58618.0
2022-08-15 15:30:00,123.43,123.52,123.14,123.17,65900.0,120.7772,120.8653,120.4934,120.5228,65900.0
2022-08-16 09:30:00,122.51,122.71,121.21,121.69,32664.0,119.877,120.0727,118.6049,119.0746,32664.0
2022-08-16 10:00:00,121.63,121.67,121.08,121.27,36140.0,119.0159,119.055,118.4777,118.6636,36140.0
2022-08-16 10:30:00,121.05,121.63,120.54,121.17,26218.0,118.4483,119.0159,117.9493,118.5658,26218.0
2022-08-16 11:00:00,121.25,121.82,121.14,121.79,11966.0,118.6441,119.2018,118.5364,119.1724,11966.0
2022-08-16 11:30:00,121.89,122.36,121.86,122.26,18432.0,119.2703,119.7302,119.2409,119.6323,18432.0
2022-08-16 12:00:00,122.33,122.47,122.13,122.19,8866.0,119.7008,119.8378,119.5051,119.5638,8866.0
2022-08-16 12:30:00,122.11,122.25,121.89,122.05,19602.0,119.4856,119.6226,119.2703,119.4269,19602.0
2022-08-16 13:00:00,122.13,122.24,122.03,122.2,18380.0,119.5051,119.6128,119.4073,119.5736,18380.0
2022-08-16 13:30:00,122.19,122.69,122.18,122.59,27962.0,119.5638,120.0531,119.5541,119.9553,27962.0
2022-08-16 14:00:00,122.58,122.93,122.56,122.63,14796.0,119.9455,120.2879,119.9259,119.9944,14796.0
2022-08-16 14:30:00,122.59,122.61,121.25,121.65,55040.0,119.9553,119.9748,118.6441,119.0355,55040.0
2022-08-16 15:00:00,121.56,121.84,121.38,121.82,17878.0,118.9474,119.2214,118.7713,119.2018,17878.0
2022-08-16 15:30:00,121.79,122.17,121.76,121.97,118436.0,119.1724,119.5443,119.1431,119.3486,118436.0
2022-08-17 09:30:00,120.14,120.2,119.15,119.57,54136.0,117.5579,117.6166,116.5892,117.0002,54136.0
2022-08-17 10:00:00,119.41,119.8,118.41,118.81,99436.0,116.8436,117.2252,115.8651,116.2565,99436.0
2022-08-17 10:30:00,118.69,118.75,117.95,118.0,33766.0,116.1391,116.1978,115.415,115.4639,33766.0
2022-08-17 11:00:00,118.12,118.48,117.71,118.22,57082.0,115.5813,115.9336,115.1801,115.6792,57082.0
2022-08-17 11:30:00,118.28,118.36,117.78,117.95,21168.0,115.7379,115.8162,115.2486,115.415,21168.0
2022-08-17 12:00:00,117.93,118.31,117.83,118.29,27202.0,115.3954,115.7672,115.2976,115.7477,27202.0
2022-08-17 12:30:00,118.3,118.69,118.3,118.46,16256.0,115.7575,116.1391,115.7575,115.914,16256.0
2022-08-17 13:00:00,118.55,118.63,118.25,118.61,39874.0,116.0021,116.0804,115.7085,116.0608,39874.0
2022-08-17 13:30:00,118.63,118.76,118.45,118.64,21168.0,116.0804,116.2076,115.9042,116.0901,21168.0
2022-08-17 14:00:00,118.7,119.62,118.59,119.61,63082.0,116.1489,117.0491,116.0412,117.0393,63082.0
2022-08-17 14:30:00,119.69,120.13,119.51,119.71,43082.0,117.1176,117.5481,116.9414,117.1371,43082.0
2022-08-17 15:00:00,119.58,119.81,118.97,119.41,27952.0,117.0099,117.235,116.4131,116.8436,27952.0
2022-08-17 15:30:00,119.28,119.52,119.06,119.14,93612.0,116.7164,116.9512,116.5011,116.5794,93612.0
2022-08-18 09:30:00,119.25,120.25,118.77,119.65,57398.0,116.687,117.6655,116.2174,117.0784,57398.0
2022-08-18 10:00:00,119.5,120.28,119.23,120.0,24230.0,116.9317,117.6949,116.6675,117.4209,24230.0
2022-08-18 10:30:00,120.03,121.23,119.81,121.0,126822.0,117.4503,118.6245,117.235,118.3994,126822.0
2022-08-18 11:00:00,121.04,121.42,120.72,121.3,40714.0,118.4386,118.8104,118.1254,118.693,40714.0
2022-08-18 11:30:00,121.33,121.65,121.28,121.49,20588.0,118.7223,119.0355,118.6734,118.8789,20588.0
2022-08-18 12:00:00,121.48,121.7,120.86,120.96,21336.0,118.8691,119.0844,118.2624,118.3603,21336.0
2022-08-18 12:30:00,120.98,121.04,120.52,120.88,10706.0,118.3799,118.4386,117.9297,118.282,10706.0
2022-08-18 13:00:00,121.0,121.38,120.75,121.33,11382.0,118.3994,118.7713,118.1548,118.7223,11382.0
2022-08-18 13:30:00,121.34,121.54,121.32,121.37,31232.0,118.7321,118.9278,118.7125,118.7615,31232.0
2022-08-18 14:00:00,121.34,121.4,121.06,121.07,20592.0,118.7321,118.7908,118.4581,118.4679,20592.0
2022-08-18 14:30:00,120.99,121.19,120.87,121.08,23216.0,118.3896,118.5853,118.2722,118.4777,23216.0
2022-08-18 15:00:00,121.08,121.42,120.94,121.39,44940.0,118.4777,118.8104,118.3407,118.781,44940.0
2022-08-18 15:30:00,121.38,121.42,120.8,120.87,100378.0,118.7713,118.8104,118.2037,118.2722,100378.0
2022-08-19 09:30:00,119.12,119.79,117.89,118.3,229122.0,116.5598,117.2154,115.3563,115.7575,229122.0
2022-08-19 10:00:00,118.01,118.42,117.91,118.02,87852.0,115.4737,115.8749,115.3758,115.4835,87852.0
2022-08-19 10:30:00,118.04,118.22,117.55,117.55,45440.0,115.503,115.6792,115.0236,115.0236,45440.0
2022-08-19 11:00:00,117.58,117.96,117.48,117.78,82810.0,115.0529,115.4248,114.9551,115.2486,82810.0
2022-08-19 11:30:00,117.89,118.04,117.66,117.81,32310.0,115.3563,115.503,115.1312,115.278,32310.0
2022-08-19 12:00:00,117.77,118.0,117.65,117.78,16646.0,115.2388,115.4639,115.1214,115.2486,16646.0
2022-08-19 12:30:00,117.78,118.14,117.71,118.06,15772.0,115.2486,115.6009,115.1801,115.5226,15772.0
2022-08-19 13:00:00,118.05,118.12,117.38,117.38,12848.0,115.5128,115.5813,114.8572,114.8572,12848.0
2022-08-19 13:30:00,117.36,117.61,117.13,117.61,20730.0,114.8377,115.0823,114.6126,115.0823,20730.0
2022-08-19 14:00:00,117.56,117.63,117.32,117.44,15342.0,115.0334,115.1019,114.7985,114.9159,15342.0
2022-08-19 14:30:00,117.35,117.53,117.29,117.35,17238.0,114.8279,115.004,114.7692,114.8279,17238.0
2022-08-19 15:00:00,117.36,117.55,117.12,117.55,30816.0,114.8377,115.0236,114.6028,115.0236,30816.0
2022-08-19 15:30:00,117.54,117.77,117.41,117.57,145832.0,115.0138,115.2388,114.8866,115.0431,145832.0
2022-08-22 09:30:00,115.19,115.61,114.61,115.25,72988.0,112.7143,113.1253,112.1468,112.773,72988.0
2022-08-22 10:00:00,115.06,115.16,114.33,114.46,28538.0,112.5871,112.6849,111.8728,112.0,28538.0
2022-08-22 10:30:00,114.44,114.92,114.27,114.27,32422.0,111.9804,112.4501,111.8141,111.8141,32422.0
2022-08-22 11:00:00,114.31,114.44,114.17,114.19,16828.0,111.8532,111.9804,111.7162,111.7358,16828.0
2022-08-22 11:30:00,114.17,114.64,114.08,114.49,46976.0,111.7162,112.1761,111.6282,112.0293,46976.0
2022-08-22 12:00:00,114.51,114.67,114.25,114.33,35948.0,112.0489,112.2055,111.7945,111.8728,35948.0
2022-08-22 12:30:00,114.36,114.38,114.1,114.21,23942.0,111.9021,111.9217,111.6477,111.7554,23942.0
2022-08-22 13:00:00,114.21,114.28,113.66,113.72,45776.0,111.7554,111.8239,111.2172,111.2759,45776.0
2022-08-22 13:30:00,113.67,113.83,113.58,113.78,29944.0,111.227,111.3835,111.1389,111.3346,29944.0
2022-08-22 14:00:00,113.75,113.87,113.64,113.68,27786.0,111.3052,111.4227,111.1976,111.2367,27786.0
2022-08-22 14:30:00,113.67,113.67,113.25,113.41,45790.0,111.227,111.227,110.816,110.9726,45790.0
2022-08-22 15:00:00,113.42,113.64,113.26,113.31,77822.0,110.9823,111.1976,110.8258,110.8747,77822.0
2022-08-22 15:30:00,113.31,113.47,112.98,113.4,207268.0,110.8747,111.0313,110.5518,110.9628,207268.0
2022-08-23 09:30:00,113.39,115.26,113.39,114.78,161458.0,110.953,112.7828,110.953,112.3131,161458.0
2022-08-23 10:00:00,114.76,115.51,114.5,114.91,27872.0,112.2935,113.0274,112.0391,112.4403,27872.0
2022-08-23 10:30:00,114.84,115.02,114.36,114.39,22686.0,112.3718,112.5479,111.9021,111.9315,22686.0
2022-08-23 11:00:00,114.42,114.99,114.19,114.7,36224.0,111.9608,112.5186,111.7358,112.2348,36224.0
2022-08-23 11:30:00,114.73,114.89,114.51,114.58,10820.0,112.2642,112.4207,112.0489,112.1174,10820.0
2022-08-23 12:00:00,114.5,114.55,114.17,114.22,24112.0,112.0391,112.088,111.7162,111.7651,24112.0
2022-08-23 12:30:00,114.27,114.78,114.27,114.78,13900.0,111.8141,112.3131,111.8141,112.3131,13900.0
2022-08-23 13:00:00,114.67,114.76,114.35,114.65,24184.0,112.2055,112.2935,111.8923,112.1859,24184.0
2022-08-23 13:30:00,114.66,114.72,114.27,114.4,19826.0,112.1957,112.2544,111.8141,111.9413,19826.0
2022-08-23 14:00:00,114.3,114.72,114.3,114.66,5600.0,111.8434,112.2544,111.8434,112.1957,5600.0
2022-08-23 14:30:00,114.6,114.6,114.36,114.44,9214.0,112.137,112.137,111.9021,111.9804,9214.0
2022-08-23 15:00:00,114.48,114.61,114.35,114.39,21110.0,112.0196,112.1468,111.8923,111.9315,21110.0
2022-08-23 15:30:00,114.38,114.41,113.92,114.07,73288.0,111.9217,111.9511,111.4716,111.6184,73288.0
2022-08-24 09:30:00,113.55,114.11,112.96,113.25,36884.0,111.1095,111.6575,110.5322,110.816,36884.0
2022-08-24 10:00:00,113.41,113.97,112.88,113.91,76460.0,110.9726,111.5205,110.4539,111.4618,76460.0
2022-08-24 10:30:00,113.91,114.05,113.42,113.85,22790.0,111.4618,111.5988,110.9823,111.4031,22790.0
2022-08-24 11:00:00,113.79,114.51,113.61,114.36,27164.0,111.3444,112.0489,111.1683,111.9021,27164.0
2022-08-24 11:30:00,114.36,114.39,114.17,114.26,13032.0,111.9021,111.9315,111.7162,111.8043,13032.0
2022-08-24 12:00:00,114.24,114.42,114.16,114.22,8972.0,111.7847,111.9608,111.7064,111.7651,8972.0
2022-08-24 12:30:00,114.17,114.19,113.59,113.75,49462.0,111.7162,111.7358,111.1487,111.3052,49462.0
2022-08-24 13:00:00,113.73,113.9,113.46,113.46,14870.0,111.2857,111.452,111.0215,111.0215,14870.0
2022-08-24 13:30:00,113.45,113.66,113.39,113.6,9726.0,111.0117,111.2172,110.953,111.1585,9726.0
2022-08-24 14:00:00,113.56,113.73,113.56,113.68,5940.0,111.1193,111.2857,111.1193,111.2367,5940.0
2022-08-24 14:30:00,113.66,113.72,113.47,113.72,5684.0,111.2172,111.2759,111.0313,111.2759,5684.0
2022-08-24 15:00:00,113.66,114.1,113.66,113.98,15552.0,111.2172,111.6477,111.2172,111.5303,15552.0
2022-08-24 15:30:00,114.04,114.28,114.01,114.04,159108.0,111.589,111.8239,111.5597,111.589,159108.0
2022-08-25 09:30:00,114.28,116.06,114.28,116.02,101704.0,111.8239,113.5656,111.8239,113.5265,101704.0
2022-08-25 10:00:00,115.99,117.06,115.91,117.01,110408.0,113.4971,114.5441,113.4188,114.4952,110408.0
2022-08-25 10:30:00,117.03,117.29,116.76,116.85,78204.0,114.5147,114.7692,114.2506,114.3386,78204.0
2022-08-25 11:00:00,116.8,116.8,116.16,116.32,36980.0,114.2897,114.2897,113.6634,113.82,36980.0
2022-08-25 11:30:00,116.53,116.82,116.3,116.67,10242.0,114.0255,114.3093,113.8004,114.1625,10242.0
2022-08-25 12:00:00,116.67,116.83,116.38,116.52,6710.0,114.1625,114.319,113.8787,114.0157,6710.0
2022-08-25 12:30:00,116.41,116.61,116.24,116.56,10042.0,113.9081,114.1038,113.7417,114.0548,10042.0
2022-08-25 13:00:00,116.62,116.86,116.6,116.72,15350.0,114.1136,114.3484,114.094,114.2114,15350.0
2022-08-25 13:30:00,116.82,117.19,116.81,116.95,10440.0,114.3093,114.6713,114.2995,114.4365,10440.0
2022-08-25 14:00:00,116.99,117.06,116.8,117.04,8784.0,114.4756,114.5441,114.2897,114.5245,8784.0
2022-08-25 14:30:00,117.05,117.05,116.63,116.89,12444.0,114.5343,114.5343,114.1233,114.3778,12444.0
2022-08-25 15:00:00,116.83,116.97,116.72,116.96,19346.0,114.319,114.456,114.2114,114.4463,19346.0
2022-08-25 15:30:00,117.0,117.88,116.85,117.86,119110.0,114.4854,115.3465,114.3386,115.3269,119110.0
2022-08-26 09:30:00,117.44,117.44,116.31,116.92,60260.0,114.9159,114.9159,113.8102,114.4071,60260.0
2022-08-26 10:00:00,116.93,117.77,115.34,115.39,125826.0,114.4169,115.2388,112.8611,112.91,125826.0
2022-08-26 10:30:00,115.2,115.29,114.24,114.6,158968.0,112.7241,112.8121,111.7847,112.137,158968.0
2022-08-26 11:00:00,114.54,114.55,113.37,113.92,51752.0,112.0783,112.088,110.9334,111.4716,51752.0
2022-08-26 11:30:00,113.87,114.04,113.57,113.73,24784.0,111.4227,111.589,111.1291,111.2857,24784.0
2022-08-26 12:00:00,113.71,113.71,112.92,113.05,23054.0,111.2661,111.2661,110.4931,110.6203,23054.0
2022-08-26 12:30:00,113.13,113.44,112.95,113.44,29506.0,110.6986,111.0019,110.5224,111.0019,29506.0
2022-08-26 13:00:00,113.41,113.55,113.11,113.11,12264.0,110.9726,111.1095,110.679,110.679,12264.0
2022-08-26 13:30:00,113.11,113.11,112.61,112.61,58426.0,110.679,110.679,110.1897,110.1897,58426.0
2022-08-26 14:00:00,112.64,112.7,112.32,112.43,34438.0,110.2191,110.2778,109.906,110.0136,34438.0
2022-08-26 14:30:00,112.43,112.7,112.42,112.56,51044.0,110.0136,110.2778,110.0038,110.1408,51044.0
2022-08-26 15:00:00,112.66,112.88,112.16,112.26,39792.0,110.2387,110.4539,109.7494,109.8473,39792.0
2022-08-26 15:30:00,112.21,112.23,111.36,111.38,298414.0,109.7983,109.8179,108.9666,108.9862,298414.0
2022-08-29 09:30:00,110.56,111.45,110.19,110.89,181486.0,108.1838,109.0547,107.8218,108.5067,181486.0
2022-08-29 10:00:00,110.83,111.23,110.49,110.81,135188.0,108.448,108.8394,108.1153,108.4284,135188.0
2022-08-29 10:30:00,110.76,110.82,109.29,109.31,221096.0,108.3795,108.4382,106.9411,106.9607,221096.0
2022-08-29 11:00:00,109.4,109.74,109.22,109.46,63030.0,107.0487,107.3814,106.8726,107.1074,63030.0
2022-08-29 11:30:00,109.46,110.05,109.33,109.65,37114.0,107.1074,107.6848,106.9802,107.2934,37114.0
2022-08-29 12:00:00,109.7,110.19,109.61,109.79,37532.0,107.3423,107.8218,107.2542,107.4304,37532.0
2022-08-29 12:30:00,109.76,110.44,109.54,110.32,44140.0,107.401,108.0664,107.1857,107.949,44140.0
2022-08-29 13:00:00,110.25,110.57,110.07,110.22,16958.0,107.8805,108.1936,107.7043,107.8511,16958.0
2022-08-29 13:30:00,110.27,110.76,110.27,110.46,16900.0,107.9,108.3795,107.9,108.086,16900.0
2022-08-29 14:00:00,110.39,110.42,109.86,110.0,7600.0,108.0175,108.0468,107.4988,107.6358,7600.0
2022-08-29 14:30:00,110.0,110.18,109.71,110.03,72280.0,107.6358,107.812,107.3521,107.6652,72280.0
2022-08-29 15:00:00,110.02,110.42,109.92,109.94,24476.0,107.6554,108.0468,107.5576,107.5771,24476.0
2022-08-29 15:30:00,109.91,110.08,109.16,109.27,192408.0,107.5478,107.7141,106.8139,106.9215,192408.0
2022-08-30 09:30:00,110.52,110.52,109.0,109.11,113390.0,108.1447,108.1447,106.6573,106.765,113390.0
2022-08-30 10:00:00,109.05,109.27,108.08,108.08,59916.0,106.7063,106.9215,105.7571,105.7571,59916.0
2022-08-30 10:30:00,108.11,108.14,106.89,107.82,106832.0,105.7865,105.8158,104.5927,105.5027,106832.0
2022-08-30 11:00:00,107.83,108.0,107.2,107.58,47380.0,105.5125,105.6788,104.896,105.2679,47380.0
2022-08-30 11:30:00,107.56,108.03,107.39,107.72,49032.0,105.2483,105.7082,105.0819,105.4048,49032.0
2022-08-30 12:00:00,107.78,108.3,107.61,107.8,54876.0,105.4636,105.9724,105.2972,105.4831,54876.0
2022-08-30 12:30:00,107.66,107.66,107.22,107.44,49804.0,105.3461,105.3461,104.9156,105.1309,49804.0
2022-08-30 13:00:00,107.44,107.51,106.97,107.17,11666.0,105.1309,105.1994,104.671,104.8667,11666.0
2022-08-30 13:30:00,107.13,107.49,106.89,107.41,33716.0,104.8275,105.1798,104.5927,105.1015,33716.0
2022-08-30 14:00:00,107.39,107.7,107.21,107.27,56866.0,105.0819,105.3853,104.9058,104.9645,56866.0
2022-08-30 14:30:00,107.28,107.66,107.25,107.58,19456.0,104.9743,105.3461,104.9449,105.2679,19456.0
2022-08-30 15:00:00,107.57,108.27,107.49,107.89,54516.0,105.2581,105.943,105.1798,105.5712,54516.0
2022-08-30 15:30:00,107.87,108.16,107.58,108.15,102196.0,105.5516,105.8354,105.2679,105.8256,102196.0
2022-08-31 09:30:00,108.68,108.88,107.67,108.0,211098.0,106.3442,106.5399,105.3559,105.6788,211098.0
2022-08-31 10:00:00,107.88,108.53,107.39,107.39,137222.0,105.5614,106.1974,105.0819,105.0819,137222.0
2022-08-31 10:30:00,107.46,107.62,106.91,107.01,98424.0,105.1504,105.307,104.6123,104.7101,98424.0
2022-08-31 11:00:00,107.02,107.02,106.54,106.92,23144.0,104.7199,104.7199,104.2502,104.622,23144.0
2022-08-31 11:30:00,106.81,107.45,106.81,107.37,32092.0,104.5144,105.1406,104.5144,105.0624,32092.0
2022-08-31 12:00:00,107.35,107.5,107.14,107.19,10740.0,105.0428,105.1896,104.8373,104.8862,10740.0
2022-08-31 12:30:00,107.22,107.34,106.82,106.82,9598.0,104.9156,105.033,104.5242,104.5242,9598.0
2022-08-31 13:00:00,106.86,107.11,106.54,106.7,16542.0,104.5633,104.808,104.2502,104.4068,16542.0
2022-08-31 13:30:00,106.69,106.74,106.46,106.71,19180.0,104.397,104.4459,104.1719,104.4165,19180.0
2022-08-31 14:00:00,106.7,107.08,106.67,107.02,27038.0,104.4068,104.7786,104.3774,104.7199,27038.0
2022-08-31 14:30:00,106.99,106.99,106.56,106.76,46332.0,104.6905,104.6905,104.2698,104.4655,46332.0
2022-08-31 15:00:00,106.87,107.83,106.72,107.58,35178.0,104.5731,105.5125,104.4263,105.2679,35178.0
2022-08-31 15:30:00,107.66,108.04,107.1,107.19,211506.0,105.3461,105.718,104.7982,104.8862,211506.0
2022-09-01 09:30:00,104.63,104.75,103.45,103.64,193772.0,102.3813,102.4987,101.2266,101.4125,193772.0
2022-09-01 10:00:00,103.67,103.67,102.72,103.55,71436.0,101.4419,101.4419,100.5123,101.3245,71436.0
2022-09-01 10:30:00,103.56,103.58,102.76,102.8,113212.0,101.3343,101.3538,100.5514,100.5906,113212.0
2022-09-01 11:00:00,102.76,102.97,102.17,102.23,120592.0,100.5514,100.7569,99.9741,100.0328,120592.0
2022-09-01 11:30:00,102.21,103.05,102.19,102.38,105146.0,100.0133,100.8352,99.9937,100.1796,105146.0
2022-09-01 12:00:00,102.54,102.63,102.23,102.52,31752.0,100.3362,100.4242,100.0328,100.3166,31752.0
2022-09-01 12:30:00,102.48,102.52,102.11,102.35,26584.0,100.2775,100.3166,99.9154,100.1503,26584.0
2022-09-01 13:00:00,102.41,103.4,102.41,103.38,68490.0,100.209,101.1777,100.209,101.1581,68490.0
2022-09-01 13:30:00,103.41,103.49,102.77,102.86,37722.0,101.1875,101.2658,100.5612,100.6493,37722.0
2022-09-01 14:00:00,102.82,103.95,102.78,103.77,64542.0,100.6102,101.7159,100.571,101.5397,64542.0
2022-09-01 14:30:00,103.77,104.4,103.77,104.25,56100.0,101.5397,102.1562,101.5397,102.0094,56100.0
2022-09-01 15:00:00,104.21,104.97,104.18,104.24,47104.0,101.9703,102.7139,101.9409,101.9996,47104.0
2022-09-01 15:30:00,104.19,105.09,104.07,104.99,83278.0,101.9507,102.8314,101.8333,102.7335,83278.0
2022-09-02 09:30:00,106.45,106.46,104.88,105.41,34744.0,104.1621,104.1719,102.6259,103.1445,34744.0
2022-09-02 10:00:00,105.36,106.47,104.93,106.32,95660.0,103.0956,104.1817,102.6748,104.0349,95660.0
2022-09-02 10:30:00,106.54,107.27,106.16,106.17,163166.0,104.2502,104.9645,103.8784,103.8882,163166.0
2022-09-02 11:00:00,106.46,106.71,106.29,106.52,29442.0,104.1719,104.4165,104.0056,104.2306,29442.0
2022-09-02 11:30:00,106.52,106.86,106.41,106.69,21006.0,104.2306,104.5633,104.123,104.397,21006.0
2022-09-02 12:00:00,106.67,106.69,105.47,105.53,20736.0,104.3774,104.397,103.2032,103.2619,20736.0
2022-09-02 12:30:00,105.52,105.52,104.55,104.89,18100.0,103.2521,103.2521,102.303,102.6357,18100.0
2022-09-02 13:00:00,104.83,104.83,103.86,103.98,15876.0,102.577,102.577,101.6278,101.7452,15876.0
2022-09-02 13:30:00,103.95,104.3,103.58,103.61,21816.0,101.7159,102.0583,101.3538,101.3832,21816.0
2022-09-02 14:00:00,103.67,104.26,103.63,104.26,20636.0,101.4419,102.0192,101.4027,102.0192,20636.0
2022-09-02 14:30:00,104.32,104.42,103.98,104.08,12128.0,102.0779,102.1758,101.7452,101.8431,12128.0
2022-09-02 15:00:00,104.21,104.55,103.89,104.1,11234.0,101.9703,102.303,101.6572,101.8626,11234.0
2022-09-02 15:30:00,104.07,104.21,103.48,103.92,88110.0,101.8333,101.9703,101.256,101.6865,88110.0
2022-09-06 09:30:00,103.76,104.31,103.24,103.47,59000.0,101.53,102.0681,101.0211,101.2462,59000.0
2022-09-06 10:00:00,103.44,103.44,102.09,102.7,96582.0,101.2168,101.2168,99.8958,100.4927,96582.0
2022-09-06 10:30:00,102.63,103.97,102.39,103.83,72446.0,100.4242,101.7354,100.1894,101.5984,72446.0
2022-09-06 11:00:00,103.78,104.21,103.48,103.51,135262.0,101.5495,101.9703,101.256,101.2853,135262.0
2022-09-06 11:30:00,103.58,104.5,103.51,104.26,46008.0,101.3538,102.254,101.2853,102.0192,46008.0
2022-09-06 12:00:00,104.27,104.33,103.14,103.41,40088.0,102.029,102.0877,100.9233,101.1875,40088.0
2022-09-06 12:30:00,103.38,103.7,103.28,103.45,23110.0,101.1581,101.4712,101.0603,101.2266,23110.0
2022-09-06 13:00:00,103.46,103.46,102.65,102.69,32588.0,101.2364,101.2364,100.4438,100.4829,32588.0
2022-09-06 13:30:00,102.69,102.98,102.47,102.83,20646.0,100.4829,100.7667,100.2677,100.6199,20646.0
2022-09-06 14:00:00,102.77,103.25,102.74,103.14,27486.0,100.5612,101.0309,100.5319,100.9233,27486.0
2022-09-06 14:30:00,103.1,103.1,102.73,102.8,25694.0,100.8841,100.8841,100.5221,100.5906,25694.0
2022-09-06 15:00:00,102.89,103.26,102.69,103.01,38770.0,100.6787,101.0407,100.4829,100.7961,38770.0
2022-09-06 15:30:00,103.0,103.17,102.7,102.85,112500.0,100.7863,100.9526,100.4927,100.6395,112500.0
2022-09-07 09:30:00,103.05,103.64,102.54,102.71,115212.0,100.8352,101.4125,100.3362,100.5025,115212.0
2022-09-07 10:00:00,102.57,102.89,102.25,102.88,29370.0,100.3655,100.6787,100.0524,100.6689,29370.0
2022-09-07 10:30:00,102.91,103.23,102.9,103.04,52956.0,100.6982,101.0113,100.6884,100.8254,52956.0
2022-09-07 11:00:00,103.02,103.67,102.86,103.5,51946.0,100.8059,101.4419,100.6493,101.2755,51946.0
2022-09-07 11:30:00,103.57,103.93,103.46,103.71,29956.0,101.344,101.6963,101.2364,101.481,29956.0
2022-09-07 12:00:00,103.75,103.82,103.19,103.22,33154.0,101.5202,101.5887,100.9722,101.0016,33154.0
2022-09-07 12:30:00,103.18,103.64,103.08,103.59,27856.0,100.9624,101.4125,100.8646,101.3636,27856.0
2022-09-07 13:00:00,103.55,103.91,103.55,103.6,42542.0,101.3245,101.6767,101.3245,101.3734,42542.0
2022-09-07 13:30:00,103.64,104.22,103.61,104.01,92916.0,101.4125,101.9801,101.3832,101.7746,92916.0
2022-09-07 14:00:00,104.03,104.42,104.02,104.3,25166.0,101.7941,102.1758,101.7844,102.0583,25166.0
2022-09-07 14:30:00,104.4,104.86,104.31,104.86,50562.0,102.1562,102.6063,102.0681,102.6063,50562.0
2022-09-07 15:00:00,104.83,105.17,104.73,105.16,76032.0,102.577,102.9096,102.4791,102.8999,76032.0
2022-09-07 15:30:00,105.11,105.11,104.32,104.36,174012.0,102.8509,102.8509,102.0779,102.1171,174012.0
2022-09-08 09:30:00,103.3,104.31,102.67,104.03,133616.0,101.0798,102.0681,100.4634,101.7941,133616.0
2022-09-08 10:00:00,104.02,104.75,103.45,104.38,88608.0,101.7844,102.4987,101.2266,102.1366,88608.0
2022-09-08 10:30:00,104.37,105.48,104.3,105.43,62886.0,102.1268,103.213,102.0583,103.1641,62886.0
2022-09-08 11:00:00,105.53,106.22,105.5,106.02,118420.0,103.2619,103.9371,103.2326,103.7414,118420.0
2022-09-08 11:30:00,106.02,106.04,105.54,105.67,42394.0,103.7414,103.7609,103.2717,103.3989,42394.0
2022-09-08 12:00:00,105.73,105.73,104.1,104.31,42146.0,103.4576,103.4576,101.8626,102.0681,42146.0
2022-09-08 12:30:00,104.33,105.03,104.33,104.92,26352.0,102.0877,102.7727,102.0877,102.665,26352.0
2022-09-08 13:00:00,104.84,105.47,104.58,105.34,24656.0,102.5867,103.2032,102.3323,103.076,24656.0
2022-09-08 13:30:00,105.33,105.62,104.97,105.27,38600.0,103.0662,103.35,102.7139,103.0075,38600.0
2022-09-08 14:00:00,105.21,105.33,104.93,105.13,13690.0,102.9488,103.0662,102.6748,102.8705,13690.0
2022-09-08 14:30:00,105.14,105.51,105.0,105.11,17622.0,102.8803,103.2423,102.7433,102.8509,17622.0
2022-09-08 15:00:00,105.14,105.41,104.9,105.36,46552.0,102.8803,103.1445,102.6455,103.0956,46552.0
2022-09-08 15:30:00,105.33,105.89,105.0,105.89,134114.0,103.0662,103.6142,102.7433,103.6142,134114.0
2022-09-09 09:30:00,107.14,108.14,107.14,108.08,113464.0,104.8373,105.8158,104.8373,105.7571,113464.0
2022-09-09 10:00:00,108.02,108.64,107.89,108.19,187764.0,105.6984,106.3051,105.5712,105.8647,187764.0
2022-09-09 10:30:00,108.17,108.49,108.02,108.22,42668.0,105.8452,106.1583,105.6984,105.8941,42668.0
2022-09-09 11:00:00,108.35,108.52,107.92,108.47,47572.0,106.0213,106.1876,105.6005,106.1387,47572.0
2022-09-09 11:30:00,108.38,108.72,108.38,108.55,19438.0,106.0507,106.3833,106.0507,106.217,19438.0
2022-09-09 12:00:00,108.55,108.58,107.92,108.17,28520.0,106.217,106.2464,105.6005,105.8452,28520.0
2022-09-09 12:30:00,108.19,108.51,108.12,108.39,12222.0,105.8647,106.1779,105.7962,106.0604,12222.0
2022-09-09 13:00:00,108.3,108.61,108.3,108.5,46136.0,105.9724,106.2757,105.9724,106.1681,46136.0
2022-09-09 13:30:00,108.51,108.64,108.29,108.39,48938.0,106.1779,106.3051,105.9626,106.0604,48938.0
2022-09-09 14:00:00,108.33,108.48,108.13,108.45,40334.0,106.0017,106.1485,105.806,106.1192,40334.0
2022-09-09 14:30:00,108.41,108.41,107.98,108.18,78294.0,106.08,106.08,105.6593,105.855,78294.0
2022-09-09 15:00:00,108.18,108.64,108.15,108.55,48444.0,105.855,106.3051,105.8256,106.217,48444.0
2022-09-09 15:30:00,108.55,108.63,108.29,108.38,103444.0,106.217,106.2953,105.9626,106.0507,103444.0
2022-09-12 09:30:00,108.88,109.16,108.09,109.16,58358.0,106.5399,106.8139,105.7669,106.8139,58358.0
2022-09-12 10:00:00,109.13,109.41,108.77,109.07,64124.0,106.7845,107.0585,106.4323,106.7258,64124.0
2022-09-12 10:30:00,109.09,109.23,108.52,108.52,41164.0,106.7454,106.8824,106.1876,106.1876,41164.0
2022-09-12 11:00:00,108.48,108.76,108.22,108.76,39136.0,106.1485,106.4225,105.8941,106.4225,39136.0
2022-09-12 11:30:00,108.69,108.69,107.75,107.85,7240.0,106.354,106.354,105.4342,105.532,7240.0
2022-09-12 12:00:00,107.85,108.13,107.7,108.13,8410.0,105.532,105.806,105.3853,105.806,8410.0
2022-09-12 12:30:00,108.13,108.39,108.02,108.39,20414.0,105.806,106.0604,105.6984,106.0604,20414.0
2022-09-12 13:00:00,108.36,108.47,108.11,108.35,36448.0,106.0311,106.1387,105.7865,106.0213,36448.0
2022-09-12 13:30:00,108.36,108.5,108.13,108.48,43516.0,106.0311,106.1681,105.806,106.1485,43516.0
2022-09-12 14:00:00,108.48,108.48,107.98,107.99,6700.0,106.1485,106.1485,105.6593,105.669,6700.0
2022-09-12 14:30:00,108.04,108.28,107.87,108.12,37176.0,105.718,105.9528,105.5516,105.7962,37176.0
2022-09-12 15:00:00,108.17,108.55,108.08,108.36,37678.0,105.8452,106.217,105.7571,106.0311,37678.0
2022-09-12 15:30:00,108.31,108.77,108.25,108.75,86278.0,105.9822,106.4323,105.9235,106.4127,86278.0
2022-09-13 09:30:00,104.71,105.69,104.51,104.94,152022.0,102.4595,103.4185,102.2638,102.6846,152022.0
2022-09-13 10:00:00,104.9,105.08,104.56,104.61,83258.0,102.6455,102.8216,102.3128,102.3617,83258.0
2022-09-13 10:30:00,104.57,104.85,103.82,103.99,30334.0,102.3225,102.5965,101.5887,101.755,30334.0
2022-09-13 11:00:00,103.92,104.06,103.64,103.78,22394.0,101.6865,101.8235,101.4125,101.5495,22394.0
2022-09-13 11:30:00,103.8,103.98,103.56,103.89,41800.0,101.5691,101.7452,101.3343,101.6572,41800.0
2022-09-13 12:00:00,103.87,104.13,103.69,103.69,11636.0,101.6376,101.892,101.4615,101.4615,11636.0
2022-09-13 12:30:00,103.76,103.89,103.57,103.57,9792.0,101.53,101.6572,101.344,101.344,9792.0
2022-09-13 13:00:00,103.57,104.03,103.5,104.03,16194.0,101.344,101.7941,101.2755,101.7941,16194.0
2022-09-13 13:30:00,103.99,104.05,103.6,103.64,15942.0,101.755,101.8137,101.3734,101.4125,15942.0
2022-09-13 14:00:00,103.69,103.77,103.46,103.47,21020.0,101.4615,101.5397,101.2364,101.2462,21020.0
2022-09-13 14:30:00,103.5,103.52,102.97,103.13,21246.0,101.2755,101.2951,100.7569,100.9135,21246.0
2022-09-13 15:00:00,103.16,103.17,102.46,102.46,63722.0,100.9428,100.9526,100.2579,100.2579,63722.0
2022-09-13 15:30:00,102.47,102.53,101.97,102.23,142238.0,100.2677,100.3264,99.7784,100.0328,142238.0
2022-09-14 09:30:00,103.13,103.21,102.0,103.06,94298.0,100.9135,100.9918,99.8078,100.845,94298.0
2022-09-14 10:00:00,102.99,103.03,102.11,102.13,59504.0,100.7765,100.8156,99.9154,99.935,59504.0
2022-09-14 10:30:00,102.1,103.53,102.1,103.41,62598.0,99.9056,101.3049,99.9056,101.1875,62598.0
2022-09-14 11:00:00,103.43,103.92,103.05,103.39,31530.0,101.207,101.6865,100.8352,101.1679,31530.0
2022-09-14 11:30:00,103.37,103.79,103.22,103.36,51878.0,101.1483,101.5593,101.0016,101.1385,51878.0
2022-09-14 12:00:00,103.41,103.45,103.11,103.41,22588.0,101.1875,101.2266,100.8939,101.1875,22588.0
2022-09-14 12:30:00,103.49,103.92,103.39,103.77,21256.0,101.2658,101.6865,101.1679,101.5397,21256.0
2022-09-14 13:00:00,103.88,103.92,103.52,103.55,11748.0,101.6474,101.6865,101.2951,101.3245,11748.0
2022-09-14 13:30:00,103.58,103.61,102.78,102.93,33936.0,101.3538,101.3832,100.571,100.7178,33936.0
2022-09-14 14:00:00,102.86,102.98,102.7,102.91,18042.0,100.6493,100.7667,100.4927,100.6982,18042.0
2022-09-14 14:30:00,102.94,102.96,102.48,102.57,24990.0,100.7276,100.7471,100.2775,100.3655,24990.0
2022-09-14 15:00:00,102.52,102.71,102.13,102.38,43436.0,100.3166,100.5025,99.935,100.1796,43436.0
2022-09-14 15:30:00,102.37,103.4,102.06,103.36,175468.0,100.1698,101.1777,99.8665,101.1385,175468.0
2022-09-15 09:30:00,102.54,103.58,102.34,103.44,30218.0,100.3362,101.3538,100.1405,101.2168,30218.0
2022-09-15 10:00:00,103.49,103.64,102.51,102.51,37334.0,101.2658,101.4125,100.3068,100.3068,37334.0
2022-09-15 10:30:00,102.55,102.67,101.4,101.4,136474.0,100.346,100.4634,99.2207,99.2207,136474.0
2022-09-15 11:00:00,101.39,101.66,100.8,101.53,348216.0,99.2109,99.4751,98.6336,99.3479,348216.0
2022-09-15 11:30:00,101.71,102.0,101.33,101.45,18642.0,99.524,99.8078,99.1522,99.2696,18642.0
2022-09-15 12:00:00,101.58,101.84,101.45,101.6,45138.0,99.3968,99.6512,99.2696,99.4164,45138.0
2022-09-15 12:30:00,101.6,102.17,101.58,102.17,29604.0,99.4164,99.9741,99.3968,99.9741,29604.0
2022-09-15 13:00:00,102.19,103.05,102.19,102.87,81144.0,99.9937,100.8352,99.9937,100.6591,81144.0
2022-09-15 13:30:00,102.78,102.83,102.22,102.31,20750.0,100.571,100.6199,100.0231,100.1111,20750.0
2022-09-15 14:00:00,102.35,102.35,101.77,101.98,13596.0,100.1503,100.1503,99.5827,99.7882,13596.0
2022-09-15 14:30:00,101.96,102.09,101.6,101.67,19610.0,99.7686,99.8958,99.4164,99.4849,19610.0
2022-09-15 15:00:00,101.64,101.71,100.92,100.98,35066.0,99.4555,99.524,98.751,98.8097,35066.0
2022-09-15 15:30:00,100.95,101.73,100.94,101.63,142072.0,98.7803,99.5436,98.7706,99.4457,142072.0
2022-09-16 09:30:00,100.56,100.86,99.71,100.2,93966.0,98.3987,98.6923,97.567,98.0465,93966.0
2022-09-16 10:00:00,100.14,101.43,100.14,101.11,61534.0,97.9878,99.25,97.9878,98.9369,61534.0
2022-09-16 10:30:00,101.16,101.95,100.82,100.85,90836.0,98.9858,99.7589,98.6531,98.6825,90836.0
2022-09-16 11:00:00,100.81,100.96,100.42,100.61,55360.0,98.6434,98.7901,98.2617,98.4477,55360.0
2022-09-16 11:30:00,100.57,100.87,100.23,100.85,25498.0,98.4085,98.7021,98.0758,98.6825,25498.0
2022-09-16 12:00:00,100.71,100.75,100.04,100.2,35496.0,98.5455,98.5846,97.8899,98.0465,35496.0
2022-09-16 12:30:00,100.21,100.7,100.21,100.67,11198.0,98.0562,98.5357,98.0562,98.5064,11198.0
2022-09-16 13:00:00,100.85,100.9,100.44,100.53,16544.0,98.6825,98.7314,98.2813,98.3694,16544.0
2022-09-16 13:30:00,100.53,100.96,100.52,100.67,25264.0,98.3694,98.7901,98.3596,98.5064,25264.0
2022-09-16 14:00:00,100.68,101.32,100.64,101.2,44304.0,98.5161,99.1424,98.477,99.025,44304.0
2022-09-16 14:30:00,101.19,101.66,101.06,101.57,61968.0,99.0152,99.4751,98.888,99.387,61968.0
2022-09-16 15:00:00,101.53,101.98,101.31,101.41,40652.0,99.3479,99.7882,99.1326,99.2305,40652.0
2022-09-16 15:30:00,101.36,102.06,101.19,101.96,119108.0,99.1815,99.8665,99.0152,99.7686,119108.0
2022-09-19 09:30:00,100.65,102.06,100.65,101.83,27784.0,98.4868,99.8665,98.4868,99.6414,27784.0
2022-09-19 10:00:00,101.9,102.25,101.63,102.19,48674.0,99.7099,100.0524,99.4457,99.9937,48674.0
2022-09-19 10:30:00,102.14,102.91,101.96,102.67,72764.0,99.9448,100.6982,99.7686,100.4634,72764.0
2022-09-19 11:00:00,102.68,102.77,101.8,101.85,22828.0,100.4732,100.5612,99.6121,99.661,22828.0
2022-09-19 11:30:00,101.83,101.83,101.4,101.41,28394.0,99.6414,99.6414,99.2207,99.2305,28394.0
2022-09-19 12:00:00,101.42,101.73,101.27,101.6,32384.0,99.2402,99.5436,99.0935,99.4164,32384.0
2022-09-19 12:30:00,101.71,102.21,101.71,102.13,21674.0,99.524,100.0133,99.524,99.935,21674.0
2022-09-19 13:00:00,102.15,102.16,101.82,102.16,35794.0,99.9546,99.9643,99.6316,99.9643,35794.0
2022-09-19 13:30:00,102.2,102.2,101.84,101.97,16156.0,100.0035,100.0035,99.6512,99.7784,16156.0
2022-09-19 14:00:00,101.92,102.25,101.89,101.93,28136.0,99.7295,100.0524,99.7001,99.7393,28136.0
2022-09-19 14:30:00,102.02,102.29,101.97,102.16,18920.0,99.8273,100.0915,99.7784,99.9643,18920.0
2022-09-19 15:00:00,102.21,102.77,102.21,102.6,48770.0,100.0133,100.5612,100.0133,100.3949,48770.0
2022-09-19 15:30:00,102.74,102.77,102.37,102.58,133020.0,100.5319,100.5612,100.1698,100.3753,133020.0
2022-09-20 09:30:00,101.57,101.8,101.32,101.67,32512.0,99.387,99.6121,99.1424,99.4849,32512.0
2022-09-20 10:00:00,101.61,102.0,101.54,101.67,41648.0,99.4262,99.8078,99.3577,99.4849,41648.0
2022-09-20 10:30:00,101.57,101.76,101.23,101.67,25796.0,99.387,99.5729,99.0543,99.4849,25796.0
2022-09-20 11:00:00,101.77,101.99,101.54,101.74,61274.0,99.5827,99.798,99.3577,99.5534,61274.0
2022-09-20 11:30:00,101.73,102.1,101.55,102.1,14546.0,99.5436,99.9056,99.3675,99.9056,14546.0
2022-09-20 12:00:00,102.06,102.13,101.41,101.45,23252.0,99.8665,99.935,99.2305,99.2696,23252.0
2022-09-20 12:30:00,101.42,101.49,101.22,101.49,13222.0,99.2402,99.3087,99.0445,99.3087,13222.0
2022-09-20 13:00:00,101.46,101.53,100.91,100.91,26156.0,99.2794,99.3479,98.7412,98.7412,26156.0
2022-09-20 13:30:00,100.81,101.04,100.64,100.67,21552.0,98.6434,98.8684,98.477,98.5064,21552.0
2022-09-20 14:00:00,100.65,101.24,100.65,101.16,23846.0,98.4868,99.0641,98.4868,98.9858,23846.0
2022-09-20 14:30:00,101.13,101.55,100.97,101.32,22526.0,98.9565,99.3675,98.7999,99.1424,22526.0
2022-09-20 15:00:00,101.33,101.63,101.23,101.52,14656.0,99.1522,99.4457,99.0543,99.3381,14656.0
2022-09-20 15:30:00,101.42,101.84,101.23,101.32,93828.0,99.2402,99.6512,99.0543,99.1424,93828.0
2022-09-21 09:30:00,101.47,102.47,101.47,102.45,100354.0,99.2892,100.2677,99.2892,100.2481,100354.0
2022-09-21 10:00:00,102.46,103.13,102.42,103.13,176202.0,100.2579,100.9135,100.2188,100.9135,176202.0
2022-09-21 10:30:00,103.11,103.11,102.58,102.67,104298.0,100.8939,100.8939,100.3753,100.4634,104298.0
2022-09-21 11:00:00,102.69,102.9,102.44,102.9,114664.0,100.4829,100.6884,100.2383,100.6884,114664.0
2022-09-21 11:30:00,102.92,102.94,102.53,102.67,22032.0,100.708,100.7276,100.3264,100.4634,22032.0
2022-09-21 12:00:00,102.58,102.73,102.57,102.69,23782.0,100.3753,100.5221,100.3655,100.4829,23782.0
2022-09-21 12:30:00,102.78,102.96,102.52,102.52,60774.0,100.571,100.7471,100.3166,100.3166,60774.0
2022-09-21 13:00:00,102.52,102.6,102.33,102.52,46524.0,100.3166,100.3949,100.1307,100.3166,46524.0
2022-09-21 13:30:00,102.59,103.36,102.57,103.36,24070.0,100.3851,101.1385,100.3655,101.1385,24070.0
2022-09-21 14:00:00,103.15,103.15,100.72,101.63,68292.0,100.9331,100.9331,98.5553,99.4457,68292.0
2022-09-21 14:30:00,101.32,104.69,101.23,104.06,294274.0,99.1424,102.44,99.0543,101.8235,294274.0
2022-09-21 15:00:00,104.13,104.26,101.8,101.81,129068.0,101.892,102.0192,99.6121,99.6219,129068.0
2022-09-21 15:30:00,101.72,101.72,100.33,100.33,419222.0,99.5338,99.5338,98.1737,98.1737,419222.0
2022-09-22 09:30:00,99.75,100.01,98.45,98.65,85420.0,97.6061,97.8605,96.3341,96.5298,85420.0
2022-09-22 10:00:00,98.47,98.89,98.02,98.53,85736.0,96.3536,96.7646,95.9133,96.4124,85736.0
2022-09-22 10:30:00,98.55,98.82,97.63,97.71,116424.0,96.4319,96.6961,95.5317,95.61,116424.0
2022-09-22 11:00:00,97.7,97.87,97.5,97.86,61816.0,95.6002,95.7665,95.4045,95.7568,61816.0
2022-09-22 11:30:00,97.83,98.04,97.58,97.73,61004.0,95.7274,95.9329,95.4828,95.6296,61004.0
2022-09-22 12:00:00,97.76,98.16,97.61,97.93,32208.0,95.6589,96.0503,95.5121,95.8253,32208.0
2022-09-22 12:30:00,97.87,98.27,97.79,98.0,58368.0,95.7665,96.1579,95.6883,95.8937,58368.0
2022-09-22 13:00:00,98.0,98.08,97.67,97.83,47812.0,95.8937,95.972,95.5708,95.7274,47812.0
2022-09-22 13:30:00,97.96,98.06,97.78,97.93,48742.0,95.8546,95.9525,95.6785,95.8253,48742.0
2022-09-22 14:00:00,97.94,98.0,97.28,97.42,27060.0,95.835,95.8937,95.1892,95.3262,27060.0
2022-09-22 14:30:00,97.41,97.74,97.36,97.65,33646.0,95.3164,95.6393,95.2675,95.5513,33646.0
2022-09-22 15:00:00,97.7,98.44,97.7,98.25,145350.0,95.6002,96.3243,95.6002,96.1384,145350.0
2022-09-22 15:30:00,98.27,98.86,97.67,97.67,173334.0,96.1579,96.7353,95.5708,95.5708,173334.0
2022-09-23 09:30:00,96.49,96.82,95.16,95.16,191862.0,94.4162,94.7391,93.1148,93.1148,191862.0
2022-09-23 10:00:00,95.14,95.7,95.07,95.7,27694.0,93.0952,93.6432,93.0267,93.6432,27694.0
2022-09-23 10:30:00,95.64,96.18,95.29,95.77,78662.0,93.5845,94.1129,93.242,93.7117,78662.0
2022-09-23 11:00:00,95.77,96.02,95.44,95.64,37058.0,93.7117,93.9563,93.3888,93.5845,37058.0
2022-09-23 11:30:00,95.58,95.67,95.16,95.37,38952.0,93.5258,93.6138,93.1148,93.3203,38952.0
2022-09-23 12:00:00,95.43,95.46,94.92,94.92,74176.0,93.379,93.4083,92.8799,92.8799,74176.0
2022-09-23 12:30:00,94.96,95.5,94.86,95.46,14462.0,92.9191,93.4475,92.8212,93.4083,14462.0
2022-09-23 13:00:00,95.44,95.64,95.1,95.1,30272.0,93.3888,93.5845,93.0561,93.0561,30272.0
2022-09-23 13:30:00,95.13,95.42,95.05,95.41,51806.0,93.0854,93.3692,93.0072,93.3594,51806.0
2022-09-23 14:00:00,95.32,95.51,94.83,95.11,49398.0,93.2713,93.4573,92.7919,93.0659,49398.0
2022-09-23 14:30:00,95.1,95.17,94.75,94.85,23126.0,93.0561,93.1246,92.7136,92.8114,23126.0
2022-09-23 15:00:00,94.91,95.75,94.91,95.71,41622.0,92.8702,93.6921,92.8702,93.653,41622.0
2022-09-23 15:30:00,95.69,96.39,95.67,96.27,169194.0,93.6334,94.3184,93.6138,94.2009,169194.0
2022-09-26 09:30:00,96.22,97.01,96.13,96.94,52056.0,94.152,94.925,94.0639,94.8565,52056.0
2022-09-26 10:00:00,97.14,97.39,96.71,96.93,50000.0,95.0522,95.2969,94.6315,94.8467,50000.0
2022-09-26 10:30:00,96.87,96.94,96.06,96.31,38260.0,94.788,94.8565,93.9954,94.2401,38260.0
2022-09-26 11:00:00,96.28,96.28,95.46,95.48,51570.0,94.2107,94.2107,93.4083,93.4279,51570.0
2022-09-26 11:30:00,95.48,95.82,95.31,95.75,18206.0,93.4279,93.7606,93.2616,93.6921,18206.0
2022-09-26 12:00:00,95.74,95.74,95.04,95.07,21158.0,93.6823,93.6823,92.9974,93.0267,21158.0
2022-09-26 12:30:00,95.08,95.77,94.9,95.65,35016.0,93.0365,93.7117,92.8604,93.5943,35016.0
2022-09-26 13:00:00,95.64,95.64,95.05,95.14,16242.0,93.5845,93.5845,93.0072,93.0952,16242.0
2022-09-26 13:30:00,95.18,95.42,94.95,94.95,78932.0,93.1344,93.3692,92.9093,92.9093,78932.0
2022-09-26 14:00:00,94.91,95.53,94.91,95.23,23808.0,92.8702,93.4768,92.8702,93.1833,23808.0
2022-09-26 14:30:00,95.19,95.89,95.04,95.81,33726.0,93.1441,93.8291,92.9974,93.7508,33726.0
2022-09-26 15:00:00,95.78,96.08,95.5,95.68,69860.0,93.7215,94.015,93.4475,93.6236,69860.0
2022-09-26 15:30:00,95.66,95.92,94.94,94.97,110806.0,93.604,93.8585,92.8995,92.9289,110806.0
2022-09-27 09:30:00,96.68,97.33,96.29,96.36,52506.0,94.6021,95.2381,94.2205,94.289,52506.0
2022-09-27 10:00:00,96.45,96.45,95.74,96.07,37682.0,94.3771,94.3771,93.6823,94.0052,37682.0
2022-09-27 10:30:00,96.11,96.67,95.98,96.58,63360.0,94.0444,94.5923,93.9172,94.5043,63360.0
2022-09-27 11:00:00,96.58,96.78,95.69,95.7,70464.0,94.5043,94.7,93.6334,93.6432,70464.0
2022-09-27 11:30:00,95.71,95.96,95.52,95.52,28346.0,93.653,93.8976,93.467,93.467,28346.0
2022-09-27 12:00:00,95.49,95.49,94.47,94.8,60468.0,93.4377,93.4377,92.4396,92.7625,60468.0
2022-09-27 12:30:00,94.81,95.04,94.61,94.95,17924.0,92.7723,92.9974,92.5766,92.9093,17924.0
2022-09-27 13:00:00,94.78,94.96,94.58,94.91,47042.0,92.743,92.9191,92.5473,92.8702,47042.0
2022-09-27 13:30:00,94.91,95.1,94.7,95.0,34672.0,92.8702,93.0561,92.6647,92.9582,34672.0
2022-09-27 14:00:00,94.98,95.41,94.98,95.22,24528.0,92.9387,93.3594,92.9387,93.1735,24528.0
2022-09-27 14:30:00,95.24,96.06,95.06,95.85,48858.0,93.1931,93.9954,93.0169,93.79,48858.0
2022-09-27 15:00:00,95.77,95.92,95.45,95.62,53184.0,93.7117,93.8585,93.3986,93.5649,53184.0
2022-09-27 15:30:00,95.58,96.01,95.36,95.88,132854.0,93.5258,93.9465,93.3105,93.8193,132854.0
2022-09-28 09:30:00,94.88,95.94,94.51,95.64,185284.0,92.8408,93.878,92.4788,93.5845,185284.0
2022-09-28 10:00:00,95.65,96.17,95.08,96.14,98838.0,93.5943,94.1031,93.0365,94.0737,98838.0
2022-09-28 10:30:00,96.2,96.29,95.84,95.86,107728.0,94.1324,94.2205,93.7802,93.7997,107728.0
2022-09-28 11:00:00,95.81,96.56,95.81,96.19,50806.0,93.7508,94.4847,93.7508,94.1226,50806.0
2022-09-28 11:30:00,96.27,96.72,96.05,96.67,28604.0,94.2009,94.6413,93.9857,94.5923,28604.0
2022-09-28 12:00:00,96.77,97.01,96.5,96.61,43348.0,94.6902,94.925,94.426,94.5336,43348.0
2022-09-28 12:30:00,96.53,96.57,96.26,96.38,23530.0,94.4553,94.4945,94.1911,94.3086,23530.0
2022-09-28 13:00:00,96.36,96.72,96.27,96.45,71886.0,94.289,94.6413,94.2009,94.3771,71886.0
2022-09-28 13:30:00,96.45,96.53,96.1,96.29,59494.0,94.3771,94.4553,94.0346,94.2205,59494.0
2022-09-28 14:00:00,96.26,96.52,96.26,96.5,25640.0,94.1911,94.4456,94.1911,94.426,25640.0
2022-09-28 14:30:00,96.57,96.72,96.39,96.64,42986.0,94.4945,94.6413,94.3184,94.563,42986.0
2022-09-28 15:00:00,96.65,97.16,96.63,97.12,54104.0,94.5728,95.0718,94.5532,95.0327,54104.0
2022-09-28 15:30:00,97.11,97.42,96.98,96.98,105506.0,95.0229,95.3262,94.8957,94.8957,105506.0
2022-09-29 09:30:00,95.17,95.44,93.9,94.17,44176.0,93.1246,93.3888,91.8819,92.1461,44176.0
2022-09-29 10:00:00,94.14,94.14,93.51,93.67,191136.0,92.1167,92.1167,91.5002,91.6568,191136.0
2022-09-29 10:30:00,93.58,93.81,93.28,93.61,43848.0,91.5687,91.7938,91.2752,91.5981,43848.0
2022-09-29 11:00:00,93.6,93.97,93.42,93.69,49142.0,91.5883,91.9504,91.4122,91.6764,49142.0
2022-09-29 11:30:00,93.69,94.21,93.61,94.11,26788.0,91.6764,92.1852,91.5981,92.0874,26788.0
2022-09-29 12:00:00,93.96,94.17,93.59,93.69,8186.0,91.9406,92.1461,91.5785,91.6764,8186.0
2022-09-29 12:30:00,93.73,93.93,93.61,93.71,13930.0,91.7155,91.9112,91.5981,91.696,13930.0
2022-09-29 13:00:00,93.67,93.75,93.48,93.49,34540.0,91.6568,91.7351,91.4709,91.4807,34540.0
2022-09-29 13:30:00,93.5,93.67,92.99,93.0,19800.0,91.4905,91.6568,90.9914,91.0012,19800.0
2022-09-29 14:00:00,92.97,93.11,92.7,93.0,39958.0,90.9719,91.1088,90.7077,91.0012,39958.0
2022-09-29 14:30:00,93.02,93.29,92.91,92.96,41094.0,91.0208,91.285,90.9131,90.9621,41094.0
2022-09-29 15:00:00,92.96,93.65,92.96,93.52,62236.0,90.9621,91.6372,90.9621,91.51,62236.0
2022-09-29 15:30:00,93.46,94.23,93.46,94.03,138766.0,91.4513,92.2048,91.4513,92.0091,138766.0
2022-09-30 09:30:00,92.84,94.11,92.84,93.79,68266.0,90.8446,92.0874,90.8446,91.7742,68266.0
2022-09-30 10:00:00,93.64,94.22,93.58,94.19,31990.0,91.6275,92.195,91.5687,92.1656,31990.0
2022-09-30 10:30:00,94.16,94.72,94.09,94.69,32210.0,92.1363,92.6842,92.0678,92.6549,32210.0
2022-09-30 11:00:00,94.64,95.3,94.64,95.07,30068.0,92.606,93.2518,92.606,93.0267,30068.0
2022-09-30 11:30:00,94.91,95.04,94.29,94.39,21820.0,92.8702,92.9974,92.2635,92.3613,21820.0
2022-09-30 12:00:00,94.09,94.26,93.76,94.03,33998.0,92.0678,92.2341,91.7449,92.0091,33998.0
2022-09-30 12:30:00,94.02,94.33,94.0,94.05,10984.0,91.9993,92.3026,91.9797,92.0286,10984.0
2022-09-30 13:00:00,93.95,94.22,93.89,93.98,4656.0,91.9308,92.195,91.8721,91.9601,4656.0
2022-09-30 13:30:00,94.15,94.15,93.36,93.49,17648.0,92.1265,92.1265,91.3535,91.4807,17648.0
2022-09-30 14:00:00,93.43,93.76,93.38,93.55,25026.0,91.422,91.7449,91.373,91.5394,25026.0
2022-09-30 14:30:00,93.66,93.72,93.07,93.14,47042.0,91.647,91.7057,91.0697,91.1382,47042.0
2022-09-30 15:00:00,93.1,93.51,92.92,93.25,28240.0,91.0991,91.5002,90.9229,91.2458,28240.0
2022-09-30 15:30:00,93.3,93.42,92.56,92.69,166438.0,91.2948,91.4122,90.5707,90.6979,166438.0
2022-10-03 09:30:00,93.72,94.58,93.1,94.3,44560.0,91.7057,92.5473,91.0991,92.2733,44560.0
2022-10-03 10:00:00,94.5,95.83,94.5,95.83,96748.0,92.469,93.7704,92.469,93.7704,96748.0
2022-10-03 10:30:00,95.94,96.0,95.45,95.55,71558.0,93.878,93.9367,93.3986,93.4964,71558.0
2022-10-03 11:00:00,95.49,96.03,95.42,95.83,22040.0,93.4377,93.9661,93.3692,93.7704,22040.0
2022-10-03 11:30:00,95.96,95.96,95.31,95.4,34060.0,93.8976,93.8976,93.2616,93.3496,34060.0
2022-10-03 12:00:00,95.69,95.86,95.54,95.54,5490.0,93.6334,93.7997,93.4866,93.4866,5490.0
2022-10-03 12:30:00,95.53,95.6,95.25,95.49,8678.0,93.4768,93.5453,93.2029,93.4377,8678.0
2022-10-03 13:00:00,95.58,95.96,95.57,95.92,12436.0,93.5258,93.8976,93.516,93.8585,12436.0
2022-10-03 13:30:00,96.01,96.24,95.98,96.1,32292.0,93.9465,94.1716,93.9172,94.0346,32292.0
2022-10-03 14:00:00,96.11,96.55,96.06,96.43,58222.0,94.0444,94.4749,93.9954,94.3575,58222.0
2022-10-03 14:30:00,96.46,96.75,96.37,96.65,58664.0,94.3868,94.6706,94.2988,94.5728,58664.0
2022-10-03 15:00:00,96.65,96.83,96.33,96.62,127858.0,94.5728,94.7489,94.2596,94.5434,127858.0
2022-10-03 15:30:00,96.62,96.68,95.79,95.89,231236.0,94.5434,94.6021,93.7312,93.8291,231236.0
2022-10-04 09:30:00,98.97,99.49,98.53,99.48,266310.0,96.8429,97.3517,96.4124,97.3419,266310.0
2022-10-04 10:00:00,99.59,100.01,99.42,99.66,125462.0,97.4496,97.8605,97.2832,97.5181,125462.0
2022-10-04 10:30:00,99.61,100.06,99.59,100.01,58314.0,97.4691,97.9095,97.4496,97.8605,58314.0
2022-10-04 11:00:00,100.04,100.1,99.77,100.08,105834.0,97.8899,97.9486,97.6257,97.929,105834.0
2022-10-04 11:30:00,100.25,100.28,99.88,100.21,35040.0,98.0954,98.1247,97.7333,98.0562,35040.0
2022-10-04 12:00:00,100.24,100.27,99.76,99.97,26976.0,98.0856,98.115,97.6159,97.8214,26976.0
2022-10-04 12:30:00,99.98,100.1,99.66,99.83,35464.0,97.8312,97.9486,97.5181,97.6844,35464.0
2022-10-04 13:00:00,99.83,99.88,99.07,99.33,47994.0,97.6844,97.7333,96.9408,97.1952,47994.0
2022-10-04 13:30:00,99.45,99.91,99.31,99.78,22776.0,97.3126,97.7627,97.1756,97.6355,22776.0
2022-10-04 14:00:00,99.79,99.89,99.52,99.53,42220.0,97.6453,97.7431,97.3811,97.3909,42220.0
2022-10-04 14:30:00,99.52,99.97,99.51,99.88,31498.0,97.3811,97.8214,97.3713,97.7333,31498.0
2022-10-04 15:00:00,99.85,99.98,99.42,99.67,45490.0,97.704,97.8312,97.2832,97.5279,45490.0
2022-10-04 15:30:00,99.66,100.01,99.55,99.99,186072.0,97.5181,97.8605,97.4104,97.841,186072.0
2022-10-05 09:30:00,98.5,99.03,98.3,98.72,69104.0,96.383,96.9016,96.1873,96.5983,69104.0
2022-10-05 10:00:00,98.79,98.79,97.8,97.8,96680.0,96.6668,96.6668,95.698,95.698,96680.0
2022-10-05 10:30:00,97.87,98.16,97.66,97.94,54030.0,95.7665,96.0503,95.5611,95.835,54030.0
2022-10-05 11:00:00,98.02,98.83,98.02,98.75,37034.0,95.9133,96.7059,95.9133,96.6276,37034.0
2022-10-05 11:30:00,98.78,99.41,98.74,99.29,24800.0,96.657,97.2734,96.6178,97.156,24800.0
2022-10-05 12:00:00,99.26,100.1,99.11,99.86,43620.0,97.1267,97.9486,96.9799,97.7138,43620.0
2022-10-05 12:30:00,99.95,100.38,99.79,100.36,12088.0,97.8018,98.2226,97.6453,98.203,12088.0
2022-10-05 13:00:00,100.26,101.1,100.24,100.81,30408.0,98.1052,98.9271,98.0856,98.6434,30408.0
2022-10-05 13:30:00,100.79,100.86,100.51,100.51,11244.0,98.6238,98.6923,98.3498,98.3498,11244.0
2022-10-05 14:00:00,100.46,100.79,100.42,100.75,34878.0,98.3009,98.6238,98.2617,98.5846,34878.0
2022-10-05 14:30:00,100.74,101.15,100.66,101.13,44540.0,98.5749,98.976,98.4966,98.9565,44540.0
2022-10-05 15:00:00,101.29,101.72,101.26,101.35,61542.0,99.113,99.5338,99.0837,99.1717,61542.0
2022-10-05 15:30:00,101.36,101.47,100.72,100.78,165952.0,99.1815,99.2892,98.5553,98.614,165952.0
2022-10-06 09:30:00,100.66,102.32,100.63,101.52,71260.0,98.4966,100.1209,98.4672,99.3381,71260.0
2022-10-06 10:00:00,101.54,101.54,99.99,99.99,104846.0,99.3577,99.3577,97.841,97.841,104846.0
2022-10-06 10:30:00,100.0,101.3,100.0,101.3,47364.0,97.8508,99.1228,97.8508,99.1228,47364.0
2022-10-06 11:00:00,101.27,101.53,100.72,101.41,119256.0,99.0935,99.3479,98.5553,99.2305,119256.0
2022-10-06 11:30:00,101.44,101.69,100.75,100.84,78676.0,99.2598,99.5044,98.5846,98.6727,78676.0
2022-10-06 12:00:00,100.71,100.94,100.57,100.92,17410.0,98.5455,98.7706,98.4085,98.751,17410.0
2022-10-06 12:30:00,100.86,101.45,100.83,101.14,41590.0,98.6923,99.2696,98.6629,98.9663,41590.0
2022-10-06 13:00:00,101.18,101.44,100.96,101.38,45428.0,99.0054,99.2598,98.7901,99.2011,45428.0
2022-10-06 13:30:00,101.18,101.4,101.1,101.2,17406.0,99.0054,99.2207,98.9271,99.025,17406.0
2022-10-06 14:00:00,101.16,101.2,100.63,100.73,27742.0,98.9858,99.025,98.4672,98.5651,27742.0
2022-10-06 14:30:00,100.73,100.89,100.26,100.51,47560.0,98.5651,98.7216,98.1052,98.3498,47560.0
2022-10-06 15:00:00,100.48,100.73,100.28,100.73,48442.0,98.3204,98.5651,98.1247,98.5651,48442.0
2022-10-06 15:30:00,100.7,100.73,100.21,100.3,91532.0,98.5357,98.5651,98.0562,98.1443,91532.0
2022-10-07 09:30:00,97.33,97.61,96.1,96.14,139012.0,95.2381,95.5121,94.0346,94.0737,139012.0
2022-10-07 10:00:00,96.17,96.89,95.87,96.47,136868.0,94.1031,94.8076,93.8095,94.3966,136868.0
2022-10-07 10:30:00,96.58,96.58,96.06,96.11,84376.0,94.5043,94.5043,93.9954,94.0444,84376.0
2022-10-07 11:00:00,96.11,96.24,95.26,95.61,119694.0,94.0444,94.1716,93.2126,93.5551,119694.0
2022-10-07 11:30:00,95.63,95.73,95.05,95.49,45158.0,93.5747,93.6725,93.0072,93.4377,45158.0
2022-10-07 12:00:00,95.44,95.64,95.15,95.2,17320.0,93.3888,93.5845,93.105,93.1539,17320.0
2022-10-07 12:30:00,95.17,95.19,94.85,95.19,18688.0,93.1246,93.1441,92.8114,93.1441,18688.0
2022-10-07 13:00:00,95.1,95.22,94.78,94.94,22290.0,93.0561,93.1735,92.743,92.8995,22290.0
2022-10-07 13:30:00,94.92,95.13,94.72,94.73,27044.0,92.8799,93.0854,92.6842,92.694,27044.0
2022-10-07 14:00:00,94.7,94.77,94.36,94.38,30514.0,92.6647,92.7332,92.332,92.3516,30514.0
2022-10-07 14:30:00,94.4,94.54,94.26,94.4,80892.0,92.3711,92.5081,92.2341,92.3711,80892.0
2022-10-07 15:00:00,94.49,94.78,94.2,94.26,43456.0,92.4592,92.743,92.1754,92.2341,43456.0
2022-10-07 15:30:00,94.25,94.54,93.92,94.38,201250.0,92.2243,92.5081,91.9014,92.3516,201250.0
2022-10-10 09:30:00,94.05,94.05,91.41,91.47,174432.0,92.0286,92.0286,89.4454,89.5041,174432.0
2022-10-10 10:00:00,91.49,91.7,91.03,91.44,195918.0,89.5237,89.7291,89.0735,89.4747,195918.0
2022-10-10 10:30:00,91.44,91.52,90.06,90.26,268588.0,89.4747,89.553,88.1244,88.3201,268588.0
2022-10-10 11:00:00,90.24,91.03,90.07,90.84,78646.0,88.3005,89.0735,88.1342,88.8876,78646.0
2022-10-10 11:30:00,90.83,91.37,90.45,91.11,46426.0,88.8778,89.4062,88.506,89.1518,46426.0
2022-10-10 12:00:00,91.02,91.02,90.25,90.28,36308.0,89.0638,89.0638,88.3103,88.3397,36308.0
2022-10-10 12:30:00,90.31,90.71,90.26,90.59,35946.0,88.369,88.7604,88.3201,88.643,35946.0
2022-10-10 13:00:00,90.46,90.65,90.13,90.65,16340.0,88.5158,88.7017,88.1929,88.7017,16340.0
2022-10-10 13:30:00,90.65,91.97,90.65,91.58,70626.0,88.7017,89.9933,88.7017,89.6117,70626.0
2022-10-10 14:00:00,91.58,91.58,90.83,91.02,43640.0,89.6117,89.6117,88.8778,89.0638,43640.0
2022-10-10 14:30:00,90.93,91.44,90.9,91.19,54356.0,88.9757,89.4747,88.9463,89.2301,54356.0
2022-10-10 15:00:00,91.36,91.8,91.07,91.3,50770.0,89.3965,89.827,89.1127,89.3377,50770.0
2022-10-10 15:30:00,91.25,91.7,91.06,91.08,112356.0,89.2888,89.7291,89.1029,89.1225,112356.0
2022-10-11 09:30:00,89.44,89.77,88.49,88.49,187192.0,87.5177,87.8406,86.5881,86.5881,187192.0
2022-10-11 10:00:00,88.44,88.46,87.81,88.08,118562.0,86.5392,86.5588,85.9228,86.187,118562.0
2022-10-11 10:30:00,87.96,88.89,87.81,87.85,76202.0,86.0695,86.9795,85.9228,85.9619,76202.0
2022-10-11 11:00:00,87.83,88.57,87.83,88.32,55286.0,85.9423,86.6664,85.9423,86.4218,55286.0
2022-10-11 11:30:00,88.49,89.55,88.42,89.05,227666.0,86.5881,87.6254,86.5196,87.1361,227666.0
2022-10-11 12:00:00,89.08,89.16,88.22,88.88,122450.0,87.1655,87.2437,86.3239,86.9698,122450.0
2022-10-11 12:30:00,88.92,90.04,88.86,89.3,224654.0,87.0089,88.1048,86.9502,87.3807,224654.0
2022-10-11 13:00:00,89.27,89.38,88.86,88.86,28106.0,87.3514,87.459,86.9502,86.9502,28106.0
2022-10-11 13:30:00,88.95,89.23,88.84,89.11,30178.0,87.0383,87.3122,86.9306,87.1948,30178.0
2022-10-11 14:00:00,89.11,89.17,88.68,88.95,50928.0,87.1948,87.2535,86.7741,87.0383,50928.0
2022-10-11 14:30:00,89.03,89.11,87.62,87.7,57414.0,87.1165,87.1948,85.7368,85.8151,57414.0
2022-10-11 15:00:00,87.67,87.76,87.1,87.57,108568.0,85.7858,85.8738,85.228,85.6879,108568.0
2022-10-11 15:30:00,87.55,88.28,87.41,88.24,345082.0,85.6683,86.3827,85.5314,86.3435,345082.0
2022-10-12 09:30:00,88.23,88.75,87.65,88.28,79182.0,86.3337,86.8426,85.7662,86.3827,79182.0
2022-10-12 10:00:00,88.28,88.52,87.36,87.74,81246.0,86.3827,86.6175,85.4824,85.8543,81246.0
2022-10-12 10:30:00,87.74,87.99,87.39,87.67,21308.0,85.8543,86.0989,85.5118,85.7858,21308.0
2022-10-12 11:00:00,87.65,88.27,87.65,88.14,27784.0,85.7662,86.3729,85.7662,86.2457,27784.0
2022-10-12 11:30:00,88.17,88.56,87.94,88.46,25722.0,86.275,86.6566,86.05,86.5588,25722.0
2022-10-12 12:00:00,88.44,88.49,87.87,87.91,36198.0,86.5392,86.5881,85.9815,86.0206,36198.0
2022-10-12 12:30:00,87.88,88.2,87.7,88.13,48256.0,85.9913,86.3044,85.8151,86.2359,48256.0
2022-10-12 13:00:00,88.13,88.28,87.92,88.1,18578.0,86.2359,86.3827,86.0304,86.2065,18578.0
2022-10-12 13:30:00,87.86,87.99,87.75,87.92,27814.0,85.9717,86.0989,85.864,86.0304,27814.0
2022-10-12 14:00:00,87.96,88.26,87.77,88.19,47870.0,86.0695,86.3631,85.8836,86.2946,47870.0
2022-10-12 14:30:00,88.27,88.27,87.67,87.71,32724.0,86.3729,86.3729,85.7858,85.8249,32724.0
2022-10-12 15:00:00,87.71,88.0,87.56,87.89,39624.0,85.8249,86.1087,85.6781,86.001,39624.0
2022-10-12 15:30:00,87.89,88.04,87.62,87.67,179630.0,86.001,86.1478,85.7368,85.7858,179630.0
2022-10-13 09:30:00,84.19,85.56,83.49,85.49,254254.0,82.3806,83.7211,81.6956,83.6526,254254.0
2022-10-13 10:00:00,85.38,87.02,85.29,86.08,187820.0,83.545,85.1497,83.4569,84.2299,187820.0
2022-10-13 10:30:00,85.94,87.96,85.94,87.57,179322.0,84.0929,86.0695,84.0929,85.6879,179322.0
2022-10-13 11:00:00,87.5,91.68,87.37,90.13,672158.0,85.6194,89.7096,85.4922,88.1929,672158.0
2022-10-13 11:30:00,90.16,92.09,89.87,90.44,484210.0,88.2222,90.1108,87.9385,88.4962,484210.0
2022-10-13 12:00:00,90.47,90.75,88.99,89.04,67522.0,88.5256,88.7996,87.0774,87.1263,67522.0
2022-10-13 12:30:00,88.94,89.82,88.94,89.56,58234.0,87.0285,87.8896,87.0285,87.6351,58234.0
2022-10-13 13:00:00,89.67,90.7,89.57,90.5,81154.0,87.7428,88.7506,87.6449,88.5549,81154.0
2022-10-13 13:30:00,90.54,91.01,90.33,90.54,86842.0,88.5941,89.054,88.3886,88.5941,86842.0
2022-10-13 14:00:00,90.45,90.63,89.97,89.97,80450.0,88.506,88.6821,88.0363,88.0363,80450.0
2022-10-13 14:30:00,89.96,90.87,89.96,90.73,79590.0,88.0265,88.917,88.0265,88.78,79590.0
2022-10-13 15:00:00,90.71,90.98,90.43,90.61,140434.0,88.7604,89.0246,88.4864,88.6626,140434.0
2022-10-13 15:30:00,90.67,90.89,90.3,90.45,254166.0,88.7213,88.9366,88.3592,88.506,254166.0
2022-10-14 09:30:00,91.41,91.51,88.89,88.91,150982.0,89.4454,89.5432,86.9795,86.9991,150982.0
2022-10-14 10:00:00,88.91,88.91,87.42,87.89,154792.0,86.9991,86.9991,85.5411,86.001,154792.0
2022-10-14 10:30:00,87.86,88.32,87.56,88.27,106804.0,85.9717,86.4218,85.6781,86.3729,106804.0
2022-10-14 11:00:00,88.42,88.85,87.83,88.33,49022.0,86.5196,86.9404,85.9423,86.4316,49022.0
2022-10-14 11:30:00,88.23,88.23,87.3,87.41,79652.0,86.3337,86.3337,85.4237,85.5314,79652.0
2022-10-14 12:00:00,87.44,87.79,87.16,87.62,24836.0,85.5607,85.9032,85.2867,85.7368,24836.0
2022-10-14 12:30:00,87.64,87.75,87.36,87.38,12026.0,85.7564,85.864,85.4824,85.502,12026.0
2022-10-14 13:00:00,87.7,87.7,87.22,87.51,61586.0,85.8151,85.8151,85.3454,85.6292,61586.0
2022-10-14 13:30:00,87.61,87.71,87.36,87.5,14082.0,85.7271,85.8249,85.4824,85.6194,14082.0
2022-10-14 14:00:00,87.46,87.52,86.99,87.13,21368.0,85.5803,85.639,85.1204,85.2574,21368.0
2022-10-14 14:30:00,87.11,87.37,87.01,87.35,19062.0,85.2378,85.4922,85.1399,85.4726,19062.0
2022-10-14 15:00:00,87.51,87.61,86.96,87.17,48542.0,85.6292,85.7271,85.091,85.2965,48542.0
2022-10-14 15:30:00,87.1,87.26,86.41,86.55,159816.0,85.228,85.3846,84.5528,84.6898,159816.0
2022-10-17 09:30:00,88.85,89.74,88.64,88.89,199688.0,86.9404,87.8113,86.7349,86.9795,199688.0
2022-10-17 10:00:00,88.98,89.38,88.65,88.79,73980.0,87.0676,87.459,86.7447,86.8817,73980.0
2022-10-17 10:30:00,88.79,88.96,87.94,88.06,60946.0,86.8817,87.048,86.05,86.1674,60946.0
2022-10-17 11:00:00,88.02,88.75,87.95,88.74,64226.0,86.1282,86.8426,86.0597,86.8328,64226.0
2022-10-17 11:30:00,88.77,89.0,88.62,88.78,38692.0,86.8621,87.0872,86.7153,86.8719,38692.0
2022-10-17 12:00:00,88.78,88.82,88.33,88.55,33810.0,86.8719,86.911,86.4316,86.6469,33810.0
2022-10-17 12:30:00,88.57,88.69,88.29,88.41,52928.0,86.6664,86.7838,86.3924,86.5099,52928.0
2022-10-17 13:00:00,88.42,88.59,88.3,88.47,16424.0,86.5196,86.686,86.4022,86.5686,16424.0
2022-10-17 13:30:00,88.48,88.75,88.48,88.53,15172.0,86.5784,86.8426,86.5784,86.6273,15172.0
2022-10-17 14:00:00,88.5,88.67,88.38,88.51,15162.0,86.5979,86.7643,86.4805,86.6077,15162.0
2022-10-17 14:30:00,88.46,88.75,88.35,88.57,19600.0,86.5588,86.8426,86.4511,86.6664,19600.0
2022-10-17 15:00:00,88.47,88.67,88.23,88.63,63480.0,86.5686,86.7643,86.3337,86.7251,63480.0
2022-10-17 15:30:00,88.57,88.71,88.43,88.52,124666.0,86.6664,86.8034,86.5294,86.6175,124666.0
2022-10-18 09:30:00,91.24,91.77,89.86,89.86,66894.0,89.279,89.7976,87.9287,87.9287,66894.0
2022-10-18 10:00:00,89.92,90.35,89.22,89.22,91698.0,87.9874,88.4082,87.3025,87.3025,91698.0
2022-10-18 10:30:00,89.18,89.18,88.56,88.81,35922.0,87.2633,87.2633,86.6566,86.9013,35922.0
2022-10-18 11:00:00,88.75,89.0,87.71,87.89,65352.0,86.8426,87.0872,85.8249,86.001,65352.0
2022-10-18 11:30:00,87.81,88.21,87.31,88.14,27692.0,85.9228,86.3142,85.4335,86.2457,27692.0
2022-10-18 12:00:00,88.13,88.89,87.92,88.46,23484.0,86.2359,86.9795,86.0304,86.5588,23484.0
2022-10-18 12:30:00,88.51,89.1,88.42,88.6,24496.0,86.6077,87.185,86.5196,86.6958,24496.0
2022-10-18 13:00:00,88.57,88.63,88.28,88.54,7722.0,86.6664,86.7251,86.3827,86.6371,7722.0
2022-10-18 13:30:00,88.61,89.16,88.61,89.07,14940.0,86.7056,87.2437,86.7056,87.1557,14940.0
2022-10-18 14:00:00,88.98,89.11,88.82,89.08,15538.0,87.0676,87.1948,86.911,87.1655,15538.0
2022-10-18 14:30:00,89.08,89.1,87.53,88.05,81320.0,87.1655,87.185,85.6488,86.1576,81320.0
2022-10-18 15:00:00,88.0,88.24,87.75,88.24,30982.0,86.1087,86.3435,85.864,86.3435,30982.0
2022-10-18 15:30:00,88.32,88.86,88.31,88.76,102458.0,86.4218,86.9502,86.412,86.8523,102458.0
2022-10-19 09:30:00,88.16,88.96,87.83,88.21,58672.0,86.2652,87.048,85.9423,86.3142,58672.0
2022-10-19 10:00:00,88.13,90.08,88.06,90.08,81874.0,86.2359,88.144,86.1674,88.144,81874.0
2022-10-19 10:30:00,90.08,90.17,88.86,88.99,108014.0,88.144,88.232,86.9502,87.0774,108014.0
2022-10-19 11:00:00,88.97,89.62,88.88,89.28,37192.0,87.0578,87.6939,86.9698,87.3612,37192.0
2022-10-19 11:30:00,89.28,90.01,89.14,89.83,22976.0,87.3612,88.0755,87.2242,87.8993,22976.0
2022-10-19 12:00:00,89.71,89.71,89.11,89.15,9924.0,87.7819,87.7819,87.1948,87.234,9924.0
2022-10-19 12:30:00,89.13,89.37,88.75,88.95,43724.0,87.2144,87.4492,86.8426,87.0383,43724.0
2022-10-19 13:00:00,88.91,89.0,88.38,88.77,24614.0,86.9991,87.0872,86.4805,86.8621,24614.0
2022-10-19 13:30:00,88.71,88.86,88.56,88.85,15748.0,86.8034,86.9502,86.6566,86.9404,15748.0
2022-10-19 14:00:00,88.81,89.44,88.76,89.3,19674.0,86.9013,87.5177,86.8523,87.3807,19674.0
2022-10-19 14:30:00,89.28,89.36,88.91,88.92,29186.0,87.3612,87.4394,86.9991,87.0089,29186.0
2022-10-19 15:00:00,88.91,89.31,88.7,89.0,42442.0,86.9991,87.3905,86.7936,87.0872,42442.0
2022-10-19 15:30:00,88.97,89.47,88.84,89.43,189948.0,87.0578,87.5471,86.9306,87.5079,189948.0
2022-10-20 09:30:00,90.07,91.47,89.61,91.4,161050.0,88.1342,89.5041,87.6841,89.4356,161050.0
2022-10-20 10:00:00,91.41,92.42,91.35,92.34,98224.0,89.4454,90.4337,89.3867,90.3554,98224.0
2022-10-20 10:30:00,92.44,92.6,91.81,92.57,74542.0,90.4532,90.6098,89.8368,90.5805,74542.0
2022-10-20 11:00:00,92.6,92.7,91.82,91.82,79754.0,90.6098,90.7077,89.8466,89.8466,79754.0
2022-10-20 11:30:00,91.94,92.41,91.89,91.98,47798.0,89.964,90.4239,89.9151,90.0031,47798.0
2022-10-20 12:00:00,91.98,91.98,90.82,90.91,51152.0,90.0031,90.0031,88.8681,88.9561,51152.0
2022-10-20 12:30:00,90.89,91.02,90.45,90.74,44982.0,88.9366,89.0638,88.506,88.7898,44982.0
2022-10-20 13:00:00,90.72,90.86,90.12,90.49,48156.0,88.7702,88.9072,88.1831,88.5452,48156.0
2022-10-20 13:30:00,90.42,90.42,89.71,89.9,82196.0,88.4767,88.4767,87.7819,87.9678,82196.0
2022-10-20 14:00:00,89.88,89.95,89.55,89.64,69562.0,87.9483,88.0168,87.6254,87.7134,69562.0
2022-10-20 14:30:00,89.6,90.17,89.56,90.07,44910.0,87.6743,88.232,87.6351,88.1342,44910.0
2022-10-20 15:00:00,90.05,90.42,90.02,90.16,130960.0,88.1146,88.4767,88.0853,88.2222,130960.0
2022-10-20 15:30:00,90.13,90.3,89.8,90.08,148606.0,88.1929,88.3592,87.87,88.144,148606.0
2022-10-21 09:30:00,89.84,91.11,89.29,91.06,200166.0,87.9091,89.1518,87.3709,89.1029,200166.0
2022-10-21 10:00:00,91.15,91.92,90.6,90.62,100410.0,89.191,89.9444,88.6528,88.6724,100410.0
2022-10-21 10:30:00,90.56,91.2,90.29,90.75,87652.0,88.6137,89.2399,88.3495,88.7996,87652.0
2022-10-21 11:00:00,90.67,91.08,90.27,91.08,41786.0,88.7213,89.1225,88.3299,89.1225,41786.0
2022-10-21 11:30:00,91.09,91.83,91.07,91.79,68760.0,89.1323,89.8564,89.1127,89.8172,68760.0
2022-10-21 12:00:00,91.96,92.17,91.66,91.68,67496.0,89.9836,90.189,89.69,89.7096,67496.0
2022-10-21 12:30:00,91.69,92.19,91.69,91.97,29588.0,89.7194,90.2086,89.7194,89.9933,29588.0
2022-10-21 13:00:00,92.0,92.26,91.92,92.12,26604.0,90.0227,90.2771,89.9444,90.1401,26604.0
2022-10-21 13:30:00,92.08,92.5,91.99,92.5,9500.0,90.101,90.512,90.0129,90.512,9500.0
2022-10-21 14:00:00,92.5,92.77,92.33,92.56,53022.0,90.512,90.7762,90.3456,90.5707,53022.0
2022-10-21 14:30:00,92.57,92.7,92.39,92.61,25586.0,90.5805,90.7077,90.4043,90.6196,25586.0
2022-10-21 15:00:00,92.63,93.23,92.52,93.22,88768.0,90.6392,91.2263,90.5315,91.2165,88768.0
2022-10-21 15:30:00,93.21,93.32,93.05,93.2,191974.0,91.2067,91.3143,91.0501,91.1969,191974.0
2022-10-24 09:30:00,92.97,93.55,92.26,92.7,206368.0,90.9719,91.5394,90.2771,90.7077,206368.0
2022-10-24 10:00:00,92.6,92.6,91.13,91.39,336328.0,90.6098,90.6098,89.1714,89.4258,336328.0
2022-10-24 10:30:00,91.58,92.5,91.48,92.49,118574.0,89.6117,90.512,89.5139,90.5022,118574.0
2022-10-24 11:00:00,92.4,92.72,92.22,92.66,21010.0,90.4141,90.7272,90.238,90.6685,21010.0
2022-10-24 11:30:00,92.65,93.28,92.58,93.23,30910.0,90.6587,91.2752,90.5902,91.2263,30910.0
2022-10-24 12:00:00,93.21,93.49,93.05,93.21,23410.0,91.2067,91.4807,91.0501,91.2067,23410.0
2022-10-24 12:30:00,93.25,93.37,93.01,93.28,10200.0,91.2458,91.3633,91.011,91.2752,10200.0
2022-10-24 13:00:00,93.22,93.22,92.77,92.77,14864.0,91.2165,91.2165,90.7762,90.7762,14864.0
2022-10-24 13:30:00,92.77,93.21,92.69,92.98,56520.0,90.7762,91.2067,90.6979,90.9816,56520.0
2022-10-24 14:00:00,93.01,93.42,92.99,93.36,44570.0,91.011,91.4122,90.9914,91.3535,44570.0
2022-10-24 14:30:00,93.41,93.55,93.32,93.51,17628.0,91.4024,91.5394,91.3143,91.5002,17628.0
2022-10-24 15:00:00,93.53,93.85,93.53,93.72,21418.0,91.5198,91.8329,91.5198,91.7057,21418.0
2022-10-24 15:30:00,93.65,93.71,93.3,93.44,130314.0,91.6372,91.696,91.2948,91.4318,130314.0
2022-10-25 09:30:00,93.73,95.44,93.65,95.25,56458.0,91.7155,93.3888,91.6372,93.2029,56458.0
2022-10-25 10:00:00,95.25,95.49,94.95,95.16,95702.0,93.2029,93.4377,92.9093,93.1148,95702.0
2022-10-25 10:30:00,95.01,95.08,94.65,94.84,32976.0,92.968,93.0365,92.6157,92.8017,32976.0
2022-10-25 11:00:00,94.81,95.42,94.73,95.33,39262.0,92.7723,93.3692,92.694,93.2811,39262.0
2022-10-25 11:30:00,95.34,95.63,95.23,95.26,87802.0,93.2909,93.5747,93.1833,93.2126,87802.0
2022-10-25 12:00:00,95.23,95.37,95.01,95.23,85962.0,93.1833,93.3203,92.968,93.1833,85962.0
2022-10-25 12:30:00,95.24,95.27,94.65,94.78,72196.0,93.1931,93.2224,92.6157,92.743,72196.0
2022-10-25 13:00:00,94.79,94.96,94.36,94.65,120048.0,92.7527,92.9191,92.332,92.6157,120048.0
2022-10-25 13:30:00,94.69,94.8,94.45,94.54,97982.0,92.6549,92.7625,92.42,92.5081,97982.0
2022-10-25 14:00:00,94.53,94.96,94.53,94.94,66702.0,92.4983,92.9191,92.4983,92.8995,66702.0
2022-10-25 14:30:00,94.97,95.07,94.67,94.67,71558.0,92.9289,93.0267,92.6353,92.6353,71558.0
2022-10-25 15:00:00,94.72,94.92,94.6,94.92,89474.0,92.6842,92.8799,92.5668,92.8799,89474.0
2022-10-25 15:30:00,94.95,95.13,94.77,94.99,468236.0,92.9093,93.0854,92.7332,92.9484,468236.0
2022-10-26 09:30:00,93.38,94.47,92.8,94.19,80548.0,91.373,92.4396,90.8055,92.1656,80548.0
2022-10-26 10:00:00,94.28,95.19,94.28,95.11,143868.0,92.2537,93.1441,92.2537,93.0659,143868.0
2022-10-26 10:30:00,95.0,95.85,94.8,95.41,73836.0,92.9582,93.79,92.7625,93.3594,73836.0
2022-10-26 11:00:00,95.45,96.1,95.45,95.99,48180.0,93.3986,94.0346,93.3986,93.9269,48180.0
2022-10-26 11:30:00,95.98,96.18,95.57,95.64,29392.0,93.9172,94.1129,93.516,93.5845,29392.0
2022-10-26 12:00:00,95.81,95.89,95.41,95.75,24128.0,93.7508,93.8291,93.3594,93.6921,24128.0
2022-10-26 12:30:00,95.78,95.86,94.65,94.67,75166.0,93.7215,93.7997,92.6157,92.6353,75166.0
2022-10-26 13:00:00,94.67,94.67,93.88,93.94,90476.0,92.6353,92.6353,91.8623,91.921,90476.0
2022-10-26 13:30:00,93.94,94.44,93.74,94.4,35190.0,91.921,92.4103,91.7253,92.3711,35190.0
2022-10-26 14:00:00,94.36,94.62,94.11,94.11,20054.0,92.332,92.5864,92.0874,92.0874,20054.0
2022-10-26 14:30:00,94.08,94.39,94.08,94.27,17390.0,92.058,92.3613,92.058,92.2439,17390.0
2022-10-26 15:00:00,94.22,94.22,93.82,93.99,45158.0,92.195,92.195,91.8036,91.9699,45158.0
2022-10-26 15:30:00,93.97,94.24,93.89,94.01,110316.0,91.9504,92.2146,91.8721,91.9895,110316.0
2022-10-27 09:30:00,95.33,95.98,93.19,93.61,120154.0,93.2811,93.9172,91.1871,91.5981,120154.0
2022-10-27 10:00:00,93.42,95.42,93.41,95.28,99718.0,91.4122,93.3692,91.4024,93.2322,99718.0
2022-10-27 10:30:00,95.26,95.49,94.12,94.14,39916.0,93.2126,93.4377,92.0971,92.1167,39916.0
2022-10-27 11:00:00,94.13,94.83,94.07,94.19,28966.0,92.1069,92.7919,92.0482,92.1656,28966.0
2022-10-27 11:30:00,94.14,94.61,93.59,93.6,21498.0,92.1167,92.5766,91.5785,91.5883,21498.0
2022-10-27 12:00:00,93.58,94.04,93.45,93.45,35220.0,91.5687,92.0189,91.4415,91.4415,35220.0
2022-10-27 12:30:00,93.43,93.92,93.43,93.79,34430.0,91.422,91.9014,91.422,91.7742,34430.0
2022-10-27 13:00:00,93.78,94.21,93.58,93.86,89774.0,91.7644,92.1852,91.5687,91.8427,89774.0
2022-10-27 13:30:00,93.85,93.87,93.58,93.58,76600.0,91.8329,91.8525,91.5687,91.5687,76600.0
2022-10-27 14:00:00,93.58,93.67,93.17,93.44,94450.0,91.5687,91.6568,91.1676,91.4318,94450.0
2022-10-27 14:30:00,93.42,93.49,93.17,93.17,100686.0,91.4122,91.4807,91.1676,91.1676,100686.0
2022-10-27 15:00:00,93.3,93.42,92.95,93.24,50688.0,91.2948,91.4122,90.9523,91.2361,50688.0
2022-10-27 15:30:00,93.23,93.44,92.74,92.86,198662.0,91.2263,91.4318,90.7468,90.8642,198662.0
2022-10-28 09:30:00,93.21,94.71,92.97,94.29,168198.0,91.2067,92.6745,90.9719,92.2635,168198.0
2022-10-28 10:00:00,94.5,94.55,93.21,94.33,45268.0,92.469,92.5179,91.2067,92.3026,45268.0
2022-10-28 10:30:00,94.35,95.13,94.17,95.06,35734.0,92.3222,93.0854,92.1461,93.0169,35734.0
2022-10-28 11:00:00,95.17,95.73,95.02,95.5,36884.0,93.1246,93.6725,92.9778,93.4475,36884.0
2022-10-28 11:30:00,95.44,95.96,95.38,95.46,28912.0,93.3888,93.8976,93.3301,93.4083,28912.0
2022-10-28 12:00:00,95.68,96.16,95.47,96.16,17318.0,93.6236,94.0933,93.4181,94.0933,17318.0
2022-10-28 12:30:00,96.13,96.25,95.7,95.96,49340.0,94.0639,94.1814,93.6432,93.8976,49340.0
2022-10-28 13:00:00,95.92,96.02,95.71,95.71,31844.0,93.8585,93.9563,93.653,93.653,31844.0
2022-10-28 13:30:00,95.74,95.91,95.64,95.65,35362.0,93.6823,93.8487,93.5845,93.5943,35362.0
2022-10-28 14:00:00,95.66,95.91,95.53,95.76,58772.0,93.604,93.8487,93.4768,93.7019,58772.0
2022-10-28 14:30:00,95.74,96.0,95.69,95.97,48344.0,93.6823,93.9367,93.6334,93.9074,48344.0
2022-10-28 15:00:00,95.94,96.29,95.82,96.23,55422.0,93.878,94.2205,93.7606,94.1618,55422.0
2022-10-28 15:30:00,96.18,96.52,96.11,96.42,201590.0,94.1129,94.4456,94.0444,94.3477,201590.0
2022-10-31 09:30:00,95.53,95.83,94.1,94.54,68338.0,93.4768,93.7704,92.0776,92.5081,68338.0
2022-10-31 10:00:00,94.56,94.99,94.5,94.66,53136.0,92.5277,92.9484,92.469,92.6255,53136.0
2022-10-31 10:30:00,94.64,94.78,94.14,94.43,27474.0,92.606,92.743,92.1167,92.4005,27474.0
2022-10-31 11:00:00,94.47,94.92,94.23,94.89,40606.0,92.4396,92.8799,92.2048,92.8506,40606.0
2022-10-31 11:30:00,94.83,95.29,94.7,94.75,27176.0,92.7919,93.242,92.6647,92.7136,27176.0
2022-10-31 12:00:00,94.88,95.31,94.64,94.91,10000.0,92.8408,93.2616,92.606,92.8702,10000.0
2022-10-31 12:30:00,94.84,94.94,94.39,94.83,12800.0,92.8017,92.8995,92.3613,92.7919,12800.0
2022-10-31 13:00:00,94.81,95.4,94.76,95.35,22626.0,92.7723,93.3496,92.7234,93.3007,22626.0
2022-10-31 13:30:00,95.39,95.47,95.01,95.14,13440.0,93.3398,93.4181,92.968,93.0952,13440.0
2022-10-31 14:00:00,95.18,95.31,94.92,95.06,15200.0,93.1344,93.2616,92.8799,93.0169,15200.0
2022-10-31 14:30:00,95.1,95.36,95.08,95.1,23100.0,93.0561,93.3105,93.0365,93.0561,23100.0
2022-10-31 15:00:00,95.09,95.09,94.63,94.78,39466.0,93.0463,93.0463,92.5962,92.743,39466.0
2022-10-31 15:30:00,94.73,95.04,94.58,94.69,116014.0,92.694,92.9974,92.5473,92.6549,116014.0
2022-11-01 09:30:00,96.75,96.83,95.82,96.22,48310.0,94.6706,94.7489,93.7606,94.152,48310.0
2022-11-01 10:00:00,96.15,96.15,94.93,95.6,48720.0,94.0835,94.0835,92.8897,93.5453,48720.0
2022-11-01 10:30:00,95.7,95.82,95.04,95.11,22056.0,93.6432,93.7606,92.9974,93.0659,22056.0
2022-11-01 11:00:00,95.15,95.69,95.15,95.69,9920.0,93.105,93.6334,93.105,93.6334,9920.0
2022-11-01 11:30:00,95.74,95.79,95.14,95.64,18104.0,93.6823,93.7312,93.0952,93.5845,18104.0
2022-11-01 12:00:00,95.63,96.13,95.6,95.6,16988.0,93.5747,94.0639,93.5453,93.5453,16988.0
2022-11-01 12:30:00,95.58,95.67,95.42,95.63,19416.0,93.5258,93.6138,93.3692,93.5747,19416.0
2022-11-01 13:00:00,95.59,95.68,95.37,95.57,13784.0,93.5355,93.6236,93.3203,93.516,13784.0
2022-11-01 13:30:00,95.52,95.55,95.21,95.5,12090.0,93.467,93.4964,93.1637,93.4475,12090.0
2022-11-01 14:00:00,95.56,95.65,95.47,95.58,16424.0,93.5062,93.5943,93.4181,93.5258,16424.0
2022-11-01 14:30:00,95.58,95.89,95.39,95.89,23642.0,93.5258,93.8291,93.3398,93.8291,23642.0
2022-11-01 15:00:00,95.85,95.98,95.55,95.58,33828.0,93.79,93.9172,93.4964,93.5258,33828.0
2022-11-01 15:30:00,95.58,95.71,95.27,95.27,101336.0,93.5258,93.653,93.2224,93.2224,101336.0
2022-11-02 09:30:00,96.0,96.75,95.45,96.29,69282.0,93.9367,94.6706,93.3986,94.2205,69282.0
2022-11-02 10:00:00,96.41,96.46,95.81,95.81,14208.0,94.3379,94.3868,93.7508,93.7508,14208.0
2022-11-02 10:30:00,95.92,96.24,95.73,96.16,11420.0,93.8585,94.1716,93.6725,94.0933,11420.0
2022-11-02 11:00:00,96.25,96.25,95.82,95.82,9000.0,94.1814,94.1814,93.7606,93.7606,9000.0
2022-11-02 11:30:00,95.87,96.04,95.82,95.83,8418.0,93.8095,93.9759,93.7606,93.7704,8418.0
2022-11-02 12:00:00,95.83,95.89,95.37,95.38,27334.0,93.7704,93.8291,93.3203,93.3301,27334.0
2022-11-02 12:30:00,95.38,95.61,95.24,95.55,15600.0,93.3301,93.5551,93.1931,93.4964,15600.0
2022-11-02 13:00:00,95.53,95.55,95.31,95.38,12730.0,93.4768,93.4964,93.2616,93.3301,12730.0
2022-11-02 13:30:00,95.42,95.92,95.36,95.73,30800.0,93.3692,93.8585,93.3105,93.6725,30800.0
2022-11-02 14:00:00,95.83,97.55,95.8,97.55,97502.0,93.7704,95.4534,93.741,95.4534,97502.0
2022-11-02 14:30:00,97.57,97.67,94.5,95.07,208214.0,95.473,95.5708,92.469,93.0267,208214.0
2022-11-02 15:00:00,94.86,95.82,93.04,93.25,321332.0,92.8212,93.7606,91.0404,91.2458,321332.0
2022-11-02 15:30:00,93.22,93.37,92.5,92.55,450682.0,91.2165,91.3633,90.512,90.5609,450682.0
2022-11-03 09:30:00,91.04,91.57,90.38,90.38,132148.0,89.0833,89.6019,88.4375,88.4375,132148.0
2022-11-03 10:00:00,90.46,92.07,90.23,92.05,150442.0,88.5158,90.0912,88.2907,90.0716,150442.0
2022-11-03 10:30:00,92.0,92.93,91.4,92.83,72124.0,90.0227,90.9327,89.4356,90.8349,72124.0
2022-11-03 11:00:00,92.75,93.0,91.83,91.88,172642.0,90.7566,91.0012,89.8564,89.9053,172642.0
2022-11-03 11:30:00,91.81,92.42,91.61,92.1,93900.0,89.8368,90.4337,89.6411,90.1206,93900.0
2022-11-03 12:00:00,92.11,92.52,91.93,92.3,52524.0,90.1303,90.5315,89.9542,90.3163,52524.0
2022-11-03 12:30:00,92.25,92.83,91.98,92.69,31868.0,90.2673,90.8349,90.0031,90.6979,31868.0
2022-11-03 13:00:00,92.67,92.67,92.06,92.16,16030.0,90.6783,90.6783,90.0814,90.1793,16030.0
2022-11-03 13:30:00,92.15,92.31,92.01,92.01,27218.0,90.1695,90.326,90.0325,90.0325,27218.0
2022-11-03 14:00:00,92.04,92.34,91.92,92.33,24892.0,90.0618,90.3554,89.9444,90.3456,24892.0
2022-11-03 14:30:00,92.36,92.51,92.06,92.26,16346.0,90.375,90.5217,90.0814,90.2771,16346.0
2022-11-03 15:00:00,92.21,92.31,92.08,92.25,54440.0,90.2282,90.326,90.101,90.2673,54440.0
2022-11-03 15:30:00,92.25,92.41,91.47,91.51,185744.0,90.2673,90.4239,89.5041,89.5432,185744.0
2022-11-04 09:30:00,94.83,95.14,93.63,94.8,113830.0,92.7919,93.0952,91.6177,92.7625,113830.0
2022-11-04 10:00:00,94.83,95.67,94.4,95.45,62768.0,92.7919,93.6138,92.3711,93.3986,62768.0
2022-11-04 10:30:00,95.47,95.77,94.95,95.17,40054.0,93.4181,93.7117,92.9093,93.1246,40054.0
2022-11-04 11:00:00,95.26,95.38,94.72,94.72,27688.0,93.2126,93.3301,92.6842,92.6842,27688.0
2022-11-04 11:30:00,94.73,94.91,93.7,93.78,48160.0,92.694,92.8702,91.6862,91.7644,48160.0
2022-11-04 12:00:00,93.75,94.82,93.61,94.53,54010.0,91.7351,92.7821,91.5981,92.4983,54010.0
2022-11-04 12:30:00,94.39,94.6,93.86,94.11,40736.0,92.3613,92.5668,91.8427,92.0874,40736.0
2022-11-04 13:00:00,93.94,94.28,93.71,94.03,27590.0,91.921,92.2537,91.696,92.0091,27590.0
2022-11-04 13:30:00,94.03,94.14,93.63,93.66,19508.0,92.0091,92.1167,91.6177,91.647,19508.0
2022-11-04 14:00:00,93.67,94.2,93.41,94.11,24642.0,91.6568,92.1754,91.4024,92.0874,24642.0
2022-11-04 14:30:00,94.14,94.91,94.08,94.83,20666.0,92.1167,92.8702,92.058,92.7919,20666.0
2022-11-04 15:00:00,94.76,95.48,94.76,95.34,60632.0,92.7234,93.4279,92.7234,93.2909,60632.0
2022-11-04 15:30:00,95.38,95.63,95.14,95.62,192656.0,93.3301,93.5747,93.0952,93.5649,192656.0
2022-11-07 09:30:00,96.23,96.44,95.23,95.52,67590.0,94.1618,94.3673,93.1833,93.467,67590.0
2022-11-07 10:00:00,95.52,96.42,95.52,95.73,46916.0,93.467,94.3477,93.467,93.6725,46916.0
2022-11-07 10:30:00,95.73,96.0,95.46,95.94,31200.0,93.6725,93.9367,93.4083,93.878,31200.0
2022-11-07 11:00:00,96.07,96.52,95.9,96.51,21182.0,94.0052,94.4456,93.8389,94.4358,21182.0
2022-11-07 11:30:00,96.51,96.7,96.0,96.0,12980.0,94.4358,94.6217,93.9367,93.9367,12980.0
2022-11-07 12:00:00,96.0,96.4,95.85,96.32,9652.0,93.9367,94.3281,93.79,94.2499,9652.0
2022-11-07 12:30:00,96.39,96.43,96.12,96.13,4862.0,94.3184,94.3575,94.0542,94.0639,4862.0
2022-11-07 13:00:00,96.27,96.56,96.27,96.41,10320.0,94.2009,94.4847,94.2009,94.3379,10320.0
2022-11-07 13:30:00,96.45,96.47,96.2,96.47,5788.0,94.3771,94.3966,94.1324,94.3966,5788.0
2022-11-07 14:00:00,96.47,97.25,96.47,97.23,48310.0,94.3966,95.1599,94.3966,95.1403,48310.0
2022-11-07 14:30:00,97.24,97.48,97.18,97.26,89796.0,95.1501,95.3849,95.0914,95.1697,89796.0
2022-11-07 15:00:00,97.26,97.85,97.25,97.76,70830.0,95.1697,95.747,95.1599,95.6589,70830.0
2022-11-07 15:30:00,97.72,97.82,97.44,97.6,374036.0,95.6198,95.7176,95.3458,95.5023,374036.0
2022-11-08 09:30:00,99.47,99.83,98.78,99.51,90772.0,97.3322,97.6844,96.657,97.3713,90772.0
2022-11-08 10:00:00,99.47,99.91,99.11,99.78,68122.0,97.3322,97.7627,96.9799,97.6355,68122.0
2022-11-08 10:30:00,99.83,100.17,99.82,100.1,212136.0,97.6844,98.0171,97.6746,97.9486,212136.0
2022-11-08 11:00:00,100.07,100.51,99.86,100.38,77946.0,97.9193,98.3498,97.7138,98.2226,77946.0
2022-11-08 11:30:00,100.36,100.83,100.26,100.39,48498.0,98.203,98.6629,98.1052,98.2324,48498.0
2022-11-08 12:00:00,100.4,100.54,100.07,100.23,74530.0,98.2422,98.3792,97.9193,98.0758,74530.0
2022-11-08 12:30:00,100.19,100.42,100.13,100.3,53314.0,98.0367,98.2617,97.978,98.1443,53314.0
2022-11-08 13:00:00,100.26,100.45,99.49,99.58,47558.0,98.1052,98.2911,97.3517,97.4398,47558.0
2022-11-08 13:30:00,99.58,99.79,98.76,98.91,50496.0,97.4398,97.6453,96.6374,96.7842,50496.0
2022-11-08 14:00:00,98.85,99.1,97.99,98.01,48646.0,96.7255,96.9701,95.884,95.9035,48646.0
2022-11-08 14:30:00,97.98,99.01,97.87,98.9,35618.0,95.8742,96.882,95.7665,96.7744,35618.0
2022-11-08 15:00:00,98.86,99.76,98.86,99.72,35842.0,96.7353,97.6159,96.7353,97.5768,35842.0
2022-11-08 15:30:00,99.75,100.2,99.66,99.7,360084.0,97.6061,98.0465,97.5181,97.5572,360084.0
2022-11-09 09:30:00,98.37,98.6,97.29,98.14,526234.0,96.2558,96.4809,95.199,96.0307,526234.0
2022-11-09 10:00:00,98.03,98.69,97.95,98.01,56524.0,95.9231,96.5689,95.8448,95.9035,56524.0
2022-11-09 10:30:00,98.01,98.13,97.58,97.92,57128.0,95.9035,96.021,95.4828,95.8155,57128.0
2022-11-09 11:00:00,98.08,98.41,98.03,98.36,18864.0,95.972,96.2949,95.9231,96.246,18864.0
2022-11-09 11:30:00,98.22,98.67,98.15,98.23,9854.0,96.109,96.5493,96.0405,96.1188,9854.0
2022-11-09 12:00:00,98.23,98.23,97.75,97.82,4800.0,96.1188,96.1188,95.6491,95.7176,4800.0
2022-11-09 12:30:00,97.95,98.06,97.8,98.06,6662.0,95.8448,95.9525,95.698,95.9525,6662.0
2022-11-09 13:00:00,98.01,98.18,97.5,97.51,30716.0,95.9035,96.0699,95.4045,95.4143,30716.0
2022-11-09 13:30:00,97.53,97.53,97.03,97.1,17800.0,95.4338,95.4338,94.9446,95.0131,17800.0
2022-11-09 14:00:00,97.23,97.6,97.21,97.53,25706.0,95.1403,95.5023,95.1207,95.4338,25706.0
2022-11-09 14:30:00,97.46,97.46,96.92,96.94,37510.0,95.3654,95.3654,94.837,94.8565,37510.0
2022-11-09 15:00:00,97.1,97.42,97.05,97.17,21740.0,95.0131,95.3262,94.9642,95.0816,21740.0
2022-11-09 15:30:00,97.14,97.28,96.83,96.93,169872.0,95.0522,95.1892,94.7489,94.8467,169872.0
2022-11-10 09:30:00,102.65,103.27,101.77,103.27,487876.0,100.4438,101.0505,99.5827,101.0505,487876.0
2022-11-10 10:00:00,103.31,103.46,102.92,103.3,88436.0,101.0896,101.2364,100.708,101.0798,88436.0
2022-11-10 10:30:00,103.22,103.73,102.94,103.66,91056.0,101.0016,101.5006,100.7276,101.4321,91056.0
2022-11-10 11:00:00,103.63,104.14,103.48,104.13,128706.0,101.4027,101.9018,101.256,101.892,128706.0
2022-11-10 11:30:00,104.14,105.16,104.14,105.03,76740.0,101.9018,102.8999,101.9018,102.7727,76740.0
2022-11-10 12:00:00,104.93,105.14,104.64,104.69,53136.0,102.6748,102.8803,102.391,102.44,53136.0
2022-11-10 12:30:00,104.68,104.73,104.36,104.49,60702.0,102.4302,102.4791,102.1171,102.2443,60702.0
2022-11-10 13:00:00,104.47,105.18,104.44,105.0,55984.0,102.2247,102.9194,102.1953,102.7433,55984.0
2022-11-10 13:30:00,105.02,105.6,104.79,105.5,44592.0,102.7629,103.3304,102.5378,103.2326,44592.0
2022-11-10 14:00:00,105.48,105.53,105.34,105.45,33144.0,103.213,103.2619,103.076,103.1836,33144.0
2022-11-10 14:30:00,105.42,105.8,105.36,105.78,44400.0,103.1543,103.5261,103.0956,103.5065,44400.0
2022-11-10 15:00:00,105.75,106.68,105.62,106.64,125642.0,103.4772,104.3872,103.35,104.3481,125642.0
2022-11-10 15:30:00,106.64,107.08,106.47,106.97,639806.0,104.3481,104.7786,104.1817,104.671,639806.0
2022-11-11 09:30:00,107.11,108.25,106.46,107.91,129012.0,104.808,105.9235,104.1719,105.5908,129012.0
2022-11-11 10:00:00,107.86,109.31,107.43,109.28,126218.0,105.5418,106.9607,105.1211,106.9313,126218.0
2022-11-11 10:30:00,109.3,109.49,108.63,109.28,55092.0,106.9509,107.1368,106.2953,106.9313,55092.0
2022-11-11 11:00:00,109.4,109.6,108.31,108.31,54776.0,107.0487,107.2444,105.9822,105.9822,54776.0
2022-11-11 11:30:00,108.3,109.31,108.13,109.23,140148.0,105.9724,106.9607,105.806,106.8824,140148.0
2022-11-11 12:00:00,109.11,109.33,108.95,109.19,28262.0,106.765,106.9802,106.6084,106.8432,28262.0
2022-11-11 12:30:00,109.19,109.55,109.0,109.36,17246.0,106.8432,107.1955,106.6573,107.0096,17246.0
2022-11-11 13:00:00,109.41,109.99,109.41,109.97,42242.0,107.0585,107.6261,107.0585,107.6065,42242.0
2022-11-11 13:30:00,109.95,110.52,109.95,110.39,64466.0,107.5869,108.1447,107.5869,108.0175,64466.0
2022-11-11 14:00:00,110.39,110.6,110.15,110.47,64324.0,108.0175,108.2229,107.7826,108.0957,64324.0
2022-11-11 14:30:00,110.48,110.89,110.44,110.85,62064.0,108.1055,108.5067,108.0664,108.4676,62064.0
2022-11-11 15:00:00,110.89,110.89,109.69,110.17,116314.0,108.5067,108.5067,107.3325,107.8022,116314.0
2022-11-11 15:30:00,110.2,110.62,110.1,110.33,243978.0,107.8315,108.2425,107.7337,107.9587,243978.0
2022-11-14 09:30:00,109.88,110.22,109.18,109.58,161660.0,107.5184,107.8511,106.8335,107.2249,161660.0
2022-11-14 10:00:00,109.69,110.83,109.69,110.38,104338.0,107.3325,108.448,107.3325,108.0077,104338.0
2022-11-14 10:30:00,110.49,111.05,110.21,110.75,108442.0,108.1153,108.6633,107.8413,108.3697,108442.0
2022-11-14 11:00:00,110.68,110.68,109.91,110.19,28684.0,108.3012,108.3012,107.5478,107.8218,28684.0
2022-11-14 11:30:00,110.17,110.95,110.17,110.54,35600.0,107.8022,108.5654,107.8022,108.1642,35600.0
2022-11-14 12:00:00,110.54,110.81,110.1,110.52,39160.0,108.1642,108.4284,107.7337,108.1447,39160.0
2022-11-14 12:30:00,110.6,110.86,110.5,110.53,15538.0,108.2229,108.4774,108.1251,108.1544,15538.0
2022-11-14 13:00:00,110.51,111.2,110.46,111.19,32216.0,108.1349,108.81,108.086,108.8003,32216.0
2022-11-14 13:30:00,111.2,111.24,110.92,111.15,35626.0,108.81,108.8492,108.5361,108.7611,35626.0
2022-11-14 14:00:00,111.22,111.3,110.87,110.99,63894.0,108.8296,108.9079,108.4871,108.6046,63894.0
2022-11-14 14:30:00,111.08,111.08,110.66,110.89,34088.0,108.6926,108.6926,108.2817,108.5067,34088.0
2022-11-14 15:00:00,110.89,111.04,110.19,110.41,86996.0,108.5067,108.6535,107.8218,108.037,86996.0
2022-11-14 15:30:00,110.4,110.43,109.25,109.38,289624.0,108.0272,108.0566,106.902,107.0292,289624.0
2022-11-15 09:30:00,114.21,114.56,113.13,114.11,132564.0,111.7554,112.0978,110.6986,111.6575,132564.0
2022-11-15 10:00:00,114.23,114.47,113.68,114.4,68978.0,111.7749,112.0098,111.2367,111.9413,68978.0
2022-11-15 10:30:00,114.31,114.36,113.13,113.13,43484.0,111.8532,111.9021,110.6986,110.6986,43484.0
2022-11-15 11:00:00,113.09,113.67,112.81,113.28,37904.0,110.6594,111.227,110.3854,110.8453,37904.0
2022-11-15 11:30:00,113.27,113.97,113.27,113.97,43886.0,110.8356,111.5205,110.8356,111.5205,43886.0
2022-11-15 12:00:00,113.98,114.06,113.57,113.82,28046.0,111.5303,111.6086,111.1291,111.3737,28046.0
2022-11-15 12:30:00,113.82,114.05,113.69,113.9,24700.0,111.3737,111.5988,111.2465,111.452,24700.0
2022-11-15 13:00:00,113.87,114.05,112.29,112.36,51306.0,111.4227,111.5988,109.8766,109.9451,51306.0
2022-11-15 13:30:00,112.34,112.58,111.39,112.3,94620.0,109.9255,110.1604,108.996,109.8864,94620.0
2022-11-15 14:00:00,112.21,113.27,111.53,113.06,41026.0,109.7983,110.8356,109.133,110.6301,41026.0
2022-11-15 14:30:00,113.1,113.12,112.56,113.04,27018.0,110.6692,110.6888,110.1408,110.6105,27018.0
2022-11-15 15:00:00,113.04,113.33,112.82,113.19,70568.0,110.6105,110.8943,110.3952,110.7573,70568.0
2022-11-15 15:30:00,113.16,113.17,112.57,112.86,193448.0,110.7279,110.7377,110.1506,110.4344,193448.0
2022-11-16 09:30:00,110.38,110.63,109.3,109.71,128376.0,108.0077,108.2523,106.9509,107.3521,128376.0
2022-11-16 10:00:00,109.84,109.92,109.03,109.45,84220.0,107.4793,107.5576,106.6867,107.0977,84220.0
2022-11-16 10:30:00,109.37,109.52,108.64,108.73,55200.0,107.0194,107.1662,106.3051,106.3931,55200.0
2022-11-16 11:00:00,108.71,109.61,108.71,109.54,25608.0,106.3736,107.2542,106.3736,107.1857,25608.0
2022-11-16 11:30:00,109.53,109.81,109.17,109.17,21128.0,107.1759,107.4499,106.8237,106.8237,21128.0
2022-11-16 12:00:00,109.14,109.33,108.98,109.25,30606.0,106.7943,106.9802,106.6378,106.902,30606.0
2022-11-16 12:30:00,109.23,109.86,109.2,109.4,20418.0,106.8824,107.4988,106.853,107.0487,20418.0
2022-11-16 13:00:00,109.24,109.52,109.16,109.36,15000.0,106.8922,107.1662,106.8139,107.0096,15000.0
2022-11-16 13:30:00,109.36,109.38,108.68,108.78,108858.0,107.0096,107.0292,106.3442,106.4421,108858.0
2022-11-16 14:00:00,108.78,109.3,108.78,109.26,18600.0,106.4421,106.9509,106.4421,106.9117,18600.0
2022-11-16 14:30:00,109.23,109.23,108.82,108.97,41954.0,106.8824,106.8824,106.4812,106.628,41954.0
2022-11-16 15:00:00,109.04,109.06,108.16,108.28,64882.0,106.6965,106.716,105.8354,105.9528,64882.0
2022-11-16 15:30:00,108.28,109.16,108.12,108.67,174900.0,105.9528,106.8139,105.7962,106.3344,174900.0
2022-11-17 09:30:00,106.46,108.84,106.45,107.99,104578.0,104.1719,106.5008,104.1621,105.669,104578.0
2022-11-17 10:00:00,107.92,109.56,107.75,109.51,58556.0,105.6005,107.2053,105.4342,107.1564,58556.0
2022-11-17 10:30:00,109.47,109.47,108.47,108.5,39026.0,107.1172,107.1172,106.1387,106.1681,39026.0
2022-11-17 11:00:00,108.55,108.83,108.14,108.75,31268.0,106.217,106.491,105.8158,106.4127,31268.0
2022-11-17 11:30:00,108.75,109.6,108.63,109.55,84840.0,106.4127,107.2444,106.2953,107.1955,84840.0
2022-11-17 12:00:00,109.6,109.61,108.88,108.88,36816.0,107.2444,107.2542,106.5399,106.5399,36816.0
2022-11-17 12:30:00,108.95,109.7,108.78,109.63,26450.0,106.6084,107.3423,106.4421,107.2738,26450.0
2022-11-17 13:00:00,109.7,110.05,109.6,109.79,74498.0,107.3423,107.6848,107.2444,107.4304,74498.0
2022-11-17 13:30:00,109.69,109.83,109.32,109.59,24942.0,107.3325,107.4695,106.9705,107.2347,24942.0
2022-11-17 14:00:00,109.54,109.75,108.95,109.18,29148.0,107.1857,107.3912,106.6084,106.8335,29148.0
2022-11-17 14:30:00,109.17,109.37,109.0,109.25,40966.0,106.8237,107.0194,106.6573,106.902,40966.0
2022-11-17 15:00:00,109.28,109.45,108.67,108.74,48336.0,106.9313,107.0977,106.3344,106.4029,48336.0
2022-11-17 15:30:00,108.74,109.58,108.74,109.53,109292.0,106.4029,107.2249,106.4029,107.1759,109292.0
2022-11-18 09:30:00,111.32,111.32,109.94,110.16,65832.0,108.9275,108.9275,107.5771,107.7924,65832.0
2022-11-18 10:00:00,110.1,110.1,108.96,109.27,40892.0,107.7337,107.7337,106.6182,106.9215,40892.0
2022-11-18 10:30:00,109.66,109.89,109.09,109.09,16196.0,107.3031,107.5282,106.7454,106.7454,16196.0
2022-11-18 11:00:00,109.09,109.62,108.95,109.48,25634.0,106.7454,107.264,106.6084,107.127,25634.0
2022-11-18 11:30:00,109.49,109.53,109.11,109.3,10572.0,107.1368,107.1759,106.765,106.9509,10572.0
2022-11-18 12:00:00,109.31,109.38,108.47,108.83,33264.0,106.9607,107.0292,106.1387,106.491,33264.0
2022-11-18 12:30:00,108.76,109.03,108.71,108.86,65768.0,106.4225,106.6867,106.3736,106.5203,65768.0
2022-11-18 13:00:00,108.92,109.44,108.92,109.44,47106.0,106.5791,107.0879,106.5791,107.0879,47106.0
2022-11-18 13:30:00,109.46,109.52,108.97,109.16,53870.0,107.1074,107.1662,106.628,106.8139,53870.0
2022-11-18 14:00:00,109.21,109.49,109.08,109.09,43658.0,106.8628,107.1368,106.7356,106.7454,43658.0
2022-11-18 14:30:00,109.11,109.39,109.02,109.39,38822.0,106.765,107.0389,106.6769,107.0389,38822.0
2022-11-18 15:00:00,109.41,109.73,109.36,109.73,42722.0,107.0585,107.3716,107.0096,107.3716,42722.0
2022-11-18 15:30:00,109.74,110.12,109.54,109.69,197906.0,107.3814,107.7533,107.1857,107.3325,197906.0
2022-11-21 09:30:00,108.26,108.63,107.67,108.05,53132.0,105.9332,106.2953,105.3559,105.7277,53132.0
2022-11-21 10:00:00,108.2,108.29,107.64,107.77,23108.0,105.8745,105.9626,105.3266,105.4538,23108.0
2022-11-21 10:30:00,107.73,107.95,107.39,107.81,37084.0,105.4146,105.6299,105.0819,105.4929,37084.0
2022-11-21 11:00:00,107.73,108.17,107.63,108.03,31870.0,105.4146,105.8452,105.3168,105.7082,31870.0
2022-11-21 11:30:00,107.94,108.07,107.51,107.58,16990.0,105.6201,105.7473,105.1994,105.2679,16990.0
2022-11-21 12:00:00,107.67,107.96,107.6,107.6,17280.0,105.3559,105.6397,105.2874,105.2874,17280.0
2022-11-21 12:30:00,107.61,107.94,107.6,107.64,32750.0,105.2972,105.6201,105.2874,105.3266,32750.0
2022-11-21 13:00:00,107.73,108.25,107.66,108.21,13090.0,105.4146,105.9235,105.3461,105.8843,13090.0
2022-11-21 13:30:00,108.14,108.3,108.02,108.02,5600.0,105.8158,105.9724,105.6984,105.6984,5600.0
2022-11-21 14:00:00,108.05,108.2,107.82,107.9,25600.0,105.7277,105.8745,105.5027,105.581,25600.0
2022-11-21 14:30:00,107.91,108.11,107.83,107.98,20800.0,105.5908,105.7865,105.5125,105.6593,20800.0
2022-11-21 15:00:00,108.0,108.2,107.92,107.92,14396.0,105.6788,105.8745,105.6005,105.6005,14396.0
2022-11-21 15:30:00,107.91,108.18,107.73,107.76,64928.0,105.5908,105.855,105.4146,105.444,64928.0
2022-11-22 09:30:00,108.74,108.83,107.83,108.14,20114.0,106.4029,106.491,105.5125,105.8158,20114.0
2022-11-22 10:00:00,108.21,108.98,108.13,108.89,83600.0,105.8843,106.6378,105.806,106.5497,83600.0
2022-11-22 10:30:00,108.89,109.72,108.64,109.66,110890.0,106.5497,107.3619,106.3051,107.3031,110890.0
2022-11-22 11:00:00,109.67,109.67,109.36,109.53,25294.0,107.3129,107.3129,107.0096,107.1759,25294.0
2022-11-22 11:30:00,109.5,109.64,109.3,109.55,6600.0,107.1466,107.2836,106.9509,107.1955,6600.0
2022-11-22 12:00:00,109.58,109.66,109.47,109.52,7430.0,107.2249,107.3031,107.1172,107.1662,7430.0
2022-11-22 12:30:00,109.5,109.55,109.3,109.39,9690.0,107.1466,107.1955,106.9509,107.0389,9690.0
2022-11-22 13:00:00,109.37,109.78,109.33,109.74,8692.0,107.0194,107.4206,106.9802,107.3814,8692.0
2022-11-22 13:30:00,109.72,109.76,109.62,109.72,18488.0,107.3619,107.401,107.264,107.3619,18488.0
2022-11-22 14:00:00,109.73,109.76,109.58,109.7,8614.0,107.3716,107.401,107.2249,107.3423,8614.0
2022-11-22 14:30:00,109.67,109.91,109.65,109.89,11350.0,107.3129,107.5478,107.2934,107.5282,11350.0
2022-11-22 15:00:00,109.96,110.26,109.96,110.24,17410.0,107.5967,107.8903,107.5967,107.8707,17410.0
2022-11-22 15:30:00,110.22,110.97,110.21,110.89,389292.0,107.8511,108.585,107.8413,108.5067,389292.0
2022-11-23 09:30:00,110.81,112.7,110.81,112.51,49074.0,108.4284,110.2778,108.4284,110.0919,49074.0
2022-11-23 10:00:00,112.55,113.04,112.21,112.71,83550.0,110.131,110.6105,109.7983,110.2876,83550.0
2022-11-23 10:30:00,112.73,112.96,112.52,112.64,49338.0,110.3072,110.5322,110.1017,110.2191,49338.0
2022-11-23 11:00:00,112.86,112.92,112.2,112.39,49472.0,110.4344,110.4931,109.7886,109.9745,49472.0
2022-11-23 11:30:00,112.41,112.52,111.51,111.66,23740.0,109.994,110.1017,109.1134,109.2602,23740.0
2022-11-23 12:00:00,111.62,111.92,111.61,111.83,19848.0,109.221,109.5146,109.2112,109.4265,19848.0
2022-11-23 12:30:00,111.7,111.79,111.06,111.14,8200.0,109.2993,109.3874,108.6731,108.7513,8200.0
2022-11-23 13:00:00,111.2,111.52,111.17,111.52,6188.0,108.81,109.1232,108.7807,109.1232,6188.0
2022-11-23 13:30:00,111.63,111.7,111.48,111.49,5740.0,109.2308,109.2993,109.084,109.0938,5740.0
2022-11-23 14:00:00,111.64,112.42,111.33,111.99,24200.0,109.2406,110.0038,108.9373,109.5831,24200.0
2022-11-23 14:30:00,111.94,112.13,111.64,111.94,20792.0,109.5341,109.7201,109.2406,109.5341,20792.0
2022-11-23 15:00:00,111.91,112.3,111.75,112.11,33492.0,109.5048,109.8864,109.3482,109.7005,33492.0
2022-11-23 15:30:00,112.11,112.11,111.79,112.02,66114.0,109.7005,109.7005,109.3874,109.6124,66114.0
2022-11-25 09:30:00,111.34,111.7,110.87,111.61,40704.0,108.947,109.2993,108.4871,109.2112,40704.0
2022-11-25 10:00:00,111.45,111.76,111.35,111.41,18510.0,109.0547,109.358,108.9568,109.0155,18510.0
2022-11-25 10:30:00,111.42,111.53,111.23,111.38,22702.0,109.0253,109.133,108.8394,108.9862,22702.0
2022-11-25 11:00:00,111.39,111.67,111.33,111.33,6336.0,108.996,109.2699,108.9373,108.9373,6336.0
2022-11-25 11:30:00,111.33,111.4,111.17,111.35,10200.0,108.9373,109.0058,108.7807,108.9568,10200.0
2022-11-25 12:00:00,111.33,111.33,111.06,111.19,19868.0,108.9373,108.9373,108.6731,108.8003,19868.0
2022-11-25 12:30:00,111.19,111.19,110.71,110.72,41022.0,108.8003,108.8003,108.3306,108.3404,41022.0
2022-11-28 09:30:00,109.22,110.53,109.2,110.05,27534.0,106.8726,108.1544,106.853,107.6848,27534.0
2022-11-28 10:00:00,110.05,110.21,109.2,109.32,43618.0,107.6848,107.8413,106.853,106.9705,43618.0
2022-11-28 10:30:00,109.45,109.61,109.2,109.23,47614.0,107.0977,107.2542,106.853,106.8824,47614.0
2022-11-28 11:00:00,109.25,109.54,109.14,109.23,95566.0,106.902,107.1857,106.7943,106.8824,95566.0
2022-11-28 11:30:00,109.24,109.52,109.13,109.46,27770.0,106.8922,107.1662,106.7845,107.1074,27770.0
2022-11-28 12:00:00,109.43,109.56,108.96,109.21,27834.0,107.0781,107.2053,106.6182,106.8628,27834.0
2022-11-28 12:30:00,109.22,109.33,108.86,108.88,16882.0,106.8726,106.9802,106.5203,106.5399,16882.0
2022-11-28 13:00:00,108.82,109.14,108.8,109.07,24200.0,106.4812,106.7943,106.4616,106.7258,24200.0
2022-11-28 13:30:00,109.1,109.1,108.51,108.51,38328.0,106.7552,106.7552,106.1779,106.1779,38328.0
2022-11-28 14:00:00,108.52,108.54,107.96,107.96,54652.0,106.1876,106.2072,105.6397,105.6397,54652.0
2022-11-28 14:30:00,107.95,108.22,107.88,108.11,31038.0,105.6299,105.8941,105.5614,105.7865,31038.0
2022-11-28 15:00:00,108.14,108.2,107.49,107.58,68212.0,105.8158,105.8745,105.1798,105.2679,68212.0
2022-11-28 15:30:00,107.61,108.08,107.42,108.02,152816.0,105.2972,105.7571,105.1113,105.6984,152816.0
2022-11-29 09:30:00,108.35,108.57,107.91,108.36,13078.0,106.0213,106.2366,105.5908,106.0311,13078.0
2022-11-29 10:00:00,108.64,108.76,108.17,108.76,24046.0,106.3051,106.4225,105.8452,106.4225,24046.0
2022-11-29 10:30:00,108.79,108.88,108.47,108.47,16502.0,106.4518,106.5399,106.1387,106.1387,16502.0
2022-11-29 11:00:00,108.45,108.45,106.96,107.11,47600.0,106.1192,106.1192,104.6612,104.808,47600.0
2022-11-29 11:30:00,107.08,107.59,107.08,107.58,10074.0,104.7786,105.2776,104.7786,105.2679,10074.0
2022-11-29 12:00:00,107.58,107.71,107.5,107.54,9282.0,105.2679,105.3951,105.1896,105.2287,9282.0
2022-11-29 12:30:00,107.56,107.98,107.56,107.83,23024.0,105.2483,105.6593,105.2483,105.5125,23024.0
2022-11-29 13:00:00,107.79,107.97,107.34,107.36,25532.0,105.4733,105.6495,105.033,105.0526,25532.0
2022-11-29 13:30:00,107.36,107.74,107.32,107.71,34434.0,105.0526,105.4244,105.0134,105.3951,34434.0
2022-11-29 14:00:00,107.86,108.08,107.59,107.63,10888.0,105.5418,105.7571,105.2776,105.3168,10888.0
2022-11-29 14:30:00,107.6,107.63,107.43,107.61,10574.0,105.2874,105.3168,105.1211,105.2972,10574.0
2022-11-29 15:00:00,107.64,107.76,107.48,107.61,18382.0,105.3266,105.444,105.17,105.2972,18382.0
2022-11-29 15:30:00,107.63,107.83,107.5,107.64,65592.0,105.3168,105.5125,105.1896,105.3266,65592.0
2022-11-30 09:30:00,108.11,108.73,107.41,107.56,26370.0,105.7865,106.3931,105.1015,105.2483,26370.0
2022-11-30 10:00:00,107.55,107.98,107.32,107.98,25000.0,105.2385,105.6593,105.0134,105.6593,25000.0
2022-11-30 10:30:00,107.99,108.02,107.57,107.71,11362.0,105.669,105.6984,105.2581,105.3951,11362.0
2022-11-30 11:00:00,107.73,108.14,107.51,108.14,17284.0,105.4146,105.8158,105.1994,105.8158,17284.0
2022-11-30 11:30:00,108.07,108.44,108.0,108.14,16676.0,105.7473,106.1094,105.6788,105.8158,16676.0
2022-11-30 12:00:00,108.15,108.17,107.46,107.61,29978.0,105.8256,105.8452,105.1504,105.2972,29978.0
2022-11-30 12:30:00,107.61,107.85,107.56,107.81,23004.0,105.2972,105.532,105.2483,105.4929,23004.0
2022-11-30 13:00:00,107.78,108.28,107.77,108.15,43464.0,105.4636,105.9528,105.4538,105.8256,43464.0
2022-11-30 13:30:00,108.14,110.45,107.9,110.33,134706.0,105.8158,108.0762,105.581,107.9587,134706.0
2022-11-30 14:00:00,110.36,112.42,110.36,112.11,111010.0,107.9881,110.0038,107.9881,109.7005,111010.0
2022-11-30 14:30:00,112.13,112.19,111.72,112.07,93346.0,109.7201,109.7788,109.3189,109.6614,93346.0
2022-11-30 15:00:00,112.07,112.98,112.01,112.97,100098.0,109.6614,110.5518,109.6026,110.542,100098.0
2022-11-30 15:30:00,112.97,113.83,112.82,113.83,398036.0,110.542,111.3835,110.3952,111.3835,398036.0
2022-12-01 09:30:00,114.71,114.88,113.78,114.12,113578.0,112.2446,112.411,111.3346,111.6673,113578.0
2022-12-01 10:00:00,114.29,114.29,111.89,112.25,114292.0,111.8336,111.8336,109.4852,109.8375,114292.0
2022-12-01 10:30:00,112.2,113.36,111.97,113.36,57326.0,109.7886,110.9236,109.5635,110.9236,57326.0
2022-12-01 11:00:00,113.39,113.42,112.63,112.89,45274.0,110.953,110.9823,110.2093,110.4637,45274.0
2022-12-01 11:30:00,112.89,113.32,112.78,112.95,11360.0,110.4637,110.8845,110.3561,110.5224,11360.0
2022-12-01 12:00:00,112.96,113.07,112.36,113.07,10372.0,110.5322,110.6399,109.9451,110.6399,10372.0
2022-12-01 12:30:00,113.27,113.28,112.92,113.05,12054.0,110.8356,110.8453,110.4931,110.6203,12054.0
2022-12-01 13:00:00,113.11,113.41,112.93,113.23,16674.0,110.679,110.9726,110.5029,110.7964,16674.0
2022-12-01 13:30:00,113.25,113.71,113.25,113.54,69346.0,110.816,111.2661,110.816,111.0998,69346.0
2022-12-01 14:00:00,113.53,113.63,113.3,113.59,21776.0,111.09,111.1878,110.8649,111.1487,21776.0
2022-12-01 14:30:00,113.69,113.89,113.53,113.72,16460.0,111.2465,111.4422,111.09,111.2759,16460.0
2022-12-01 15:00:00,113.76,114.02,113.63,113.71,30844.0,111.315,111.5694,111.1878,111.2661,30844.0
2022-12-01 15:30:00,113.69,113.95,113.41,113.46,120390.0,111.2465,111.5009,110.9726,111.0215,120390.0
2022-12-02 09:30:00,110.75,111.49,110.21,110.67,48568.0,108.3697,109.0938,107.8413,108.2914,48568.0
2022-12-02 10:00:00,110.53,111.22,110.26,110.81,31864.0,108.1544,108.8296,107.8903,108.4284,31864.0
2022-12-02 10:30:00,110.71,111.28,110.69,110.86,33342.0,108.3306,108.8883,108.311,108.4774,33342.0
2022-12-02 11:00:00,110.83,111.33,110.67,111.23,43274.0,108.448,108.9373,108.2914,108.8394,43274.0
2022-12-02 11:30:00,111.23,111.46,111.09,111.11,85998.0,108.8394,109.0645,108.7024,108.722,85998.0
2022-12-02 12:00:00,111.13,111.31,110.94,110.94,47856.0,108.7416,108.9177,108.5556,108.5556,47856.0
2022-12-02 12:30:00,110.94,111.04,110.63,110.67,27966.0,108.5556,108.6535,108.2523,108.2914,27966.0
2022-12-02 13:00:00,110.64,110.8,110.33,110.76,58940.0,108.2621,108.4186,107.9587,108.3795,58940.0
2022-12-02 13:30:00,110.71,110.89,110.63,110.83,15942.0,108.3306,108.5067,108.2523,108.448,15942.0
2022-12-02 14:00:00,110.82,110.87,110.51,110.87,10416.0,108.4382,108.4871,108.1349,108.4871,10416.0
2022-12-02 14:30:00,110.84,111.64,110.84,111.64,13014.0,108.4578,109.2406,108.4578,109.2406,13014.0
2022-12-02 15:00:00,111.77,112.28,111.71,111.96,29066.0,109.3678,109.8668,109.3091,109.5537,29066.0
2022-12-02 15:30:00,111.94,112.07,111.58,112.02,72458.0,109.5341,109.6614,109.1819,109.6124,72458.0
2022-12-05 09:30:00,111.58,111.78,111.04,111.39,79378.0,109.1819,109.3776,108.6535,108.996,79378.0
2022-12-05 10:00:00,111.31,111.38,110.69,110.94,44926.0,108.9177,108.9862,108.311,108.5556,44926.0
2022-12-05 10:30:00,110.92,111.56,110.79,111.55,15796.0,108.5361,109.1623,108.4089,109.1525,15796.0
2022-12-05 11:00:00,111.61,112.15,111.42,111.47,19452.0,109.2112,109.7396,109.0253,109.0742,19452.0
2022-12-05 11:30:00,111.47,111.47,110.95,110.95,16204.0,109.0742,109.0742,108.5654,108.5654,16204.0
2022-12-05 12:00:00,110.96,111.22,110.81,111.07,9600.0,108.5752,108.8296,108.4284,108.6828,9600.0
2022-12-05 12:30:00,110.97,111.06,110.62,110.66,19456.0,108.585,108.6731,108.2425,108.2817,19456.0
2022-12-05 13:00:00,110.66,111.04,110.61,110.85,89060.0,108.2817,108.6535,108.2327,108.4676,89060.0
2022-12-05 13:30:00,110.97,111.08,110.35,110.35,20592.0,108.585,108.6926,107.9783,107.9783,20592.0
2022-12-05 14:00:00,110.28,110.58,110.18,110.21,42380.0,107.9098,108.2034,107.812,107.8413,42380.0
2022-12-05 14:30:00,110.2,110.2,109.64,110.01,81910.0,107.8315,107.8315,107.2836,107.6456,81910.0
2022-12-05 15:00:00,110.1,110.24,109.94,110.06,17598.0,107.7337,107.8707,107.5771,107.6945,17598.0
2022-12-05 15:30:00,110.11,110.69,110.1,110.69,126460.0,107.7435,108.311,107.7337,108.311,126460.0
2022-12-06 09:30:00,110.51,110.54,109.05,109.05,37106.0,108.1349,108.1642,106.7063,106.7063,37106.0
2022-12-06 10:00:00,108.96,109.31,108.56,109.21,41740.0,106.6182,106.9607,106.2268,106.8628,41740.0
2022-12-06 10:30:00,109.1,109.24,108.58,108.89,30120.0,106.7552,106.8922,106.2464,106.5497,30120.0
2022-12-06 11:00:00,108.95,109.24,108.76,109.21,16200.0,106.6084,106.8922,106.4225,106.8628,16200.0
2022-12-06 11:30:00,109.1,109.45,109.01,109.08,11000.0,106.7552,107.0977,106.6671,106.7356,11000.0
2022-12-06 12:00:00,109.15,109.18,108.68,108.95,24434.0,106.8041,106.8335,106.3442,106.6084,24434.0
2022-12-06 12:30:00,109.0,109.15,108.63,108.67,12092.0,106.6573,106.8041,106.2953,106.3344,12092.0
2022-12-06 13:00:00,108.82,108.82,108.39,108.39,20408.0,106.4812,106.4812,106.0604,106.0604,20408.0
2022-12-06 13:30:00,108.45,108.7,108.29,108.63,3824.0,106.1192,106.3638,105.9626,106.2953,3824.0
2022-12-06 14:00:00,108.61,108.61,107.96,107.96,5000.0,106.2757,106.2757,105.6397,105.6397,5000.0
2022-12-06 14:30:00,107.83,107.96,107.56,107.88,13838.0,105.5125,105.6397,105.2483,105.5614,13838.0
2022-12-06 15:00:00,107.88,108.16,107.28,107.34,40186.0,105.5614,105.8354,104.9743,105.033,40186.0
2022-12-06 15:30:00,107.41,108.35,107.35,108.31,105330.0,105.1015,106.0213,105.0428,105.9822,105330.0
2022-12-07 09:30:00,107.25,108.6,107.22,107.31,46684.0,104.9449,106.2659,104.9156,105.0037,46684.0
2022-12-07 10:00:00,107.3,108.18,107.25,107.89,36392.0,104.9939,105.855,104.9449,105.5712,36392.0
2022-12-07 10:30:00,107.89,108.52,107.39,108.24,35360.0,105.5712,106.1876,105.0819,105.9137,35360.0
2022-12-07 11:00:00,108.27,108.69,107.54,107.62,20022.0,105.943,106.354,105.2287,105.307,20022.0
2022-12-07 11:30:00,107.57,108.29,107.53,108.17,24772.0,105.2581,105.9626,105.2189,105.8452,24772.0
2022-12-07 12:00:00,108.21,108.27,107.69,107.69,13498.0,105.8843,105.943,105.3755,105.3755,13498.0
2022-12-07 12:30:00,107.8,108.28,107.76,108.12,11832.0,105.4831,105.9528,105.444,105.7962,11832.0
2022-12-07 13:00:00,108.14,108.41,108.02,108.25,21078.0,105.8158,106.08,105.6984,105.9235,21078.0
2022-12-07 13:30:00,108.17,108.23,107.92,107.96,20564.0,105.8452,105.9039,105.6005,105.6397,20564.0
2022-12-07 14:00:00,107.92,108.24,107.69,108.16,26738.0,105.6005,105.9137,105.3755,105.8354,26738.0
2022-12-07 14:30:00,108.14,108.29,107.98,107.98,19300.0,105.8158,105.9626,105.6593,105.6593,19300.0
2022-12-07 15:00:00,108.1,108.24,107.92,108.1,17100.0,105.7767,105.9137,105.6005,105.7767,17100.0
2022-12-07 15:30:00,108.13,108.31,108.11,108.14,112214.0,105.806,105.9822,105.7865,105.8158,112214.0
2022-12-08 09:30:00,108.53,109.14,107.98,109.14,32038.0,106.1974,106.7943,105.6593,106.7943,32038.0
2022-12-08 10:00:00,109.17,110.55,109.14,110.41,90722.0,106.8237,108.174,106.7943,108.037,90722.0
2022-12-08 10:30:00,110.45,110.85,110.29,110.54,64328.0,108.0762,108.4676,107.9196,108.1642,64328.0
2022-12-08 11:00:00,110.57,110.73,109.96,110.41,16800.0,108.1936,108.3502,107.5967,108.037,16800.0
2022-12-08 11:30:00,110.46,110.69,110.3,110.58,13304.0,108.086,108.311,107.9294,108.2034,13304.0
2022-12-08 12:00:00,110.53,110.58,110.28,110.29,11820.0,108.1544,108.2034,107.9098,107.9196,11820.0
2022-12-08 12:30:00,110.27,110.5,110.26,110.48,8012.0,107.9,108.1251,107.8903,108.1055,8012.0
2022-12-08 13:00:00,110.48,110.8,110.42,110.8,27716.0,108.1055,108.4186,108.0468,108.4186,27716.0
2022-12-08 13:30:00,110.84,111.09,110.81,110.85,19048.0,108.4578,108.7024,108.4284,108.4676,19048.0
2022-12-08 14:00:00,110.78,110.78,110.21,110.46,17054.0,108.3991,108.3991,107.8413,108.086,17054.0
2022-12-08 14:30:00,110.46,110.71,110.37,110.51,6248.0,108.086,108.3306,107.9979,108.1349,6248.0
2022-12-08 15:00:00,110.42,111.01,110.42,111.01,10318.0,108.0468,108.6241,108.0468,108.6241,10318.0
2022-12-08 15:30:00,111.0,111.16,110.5,110.95,105036.0,108.6143,108.7709,108.1251,108.5654,105036.0
2022-12-09 09:30:00,110.53,111.42,109.79,110.79,47534.0,108.1544,109.0253,107.4304,108.4089,47534.0
2022-12-09 10:00:00,111.06,111.42,110.73,111.1,20072.0,108.6731,109.0253,108.3502,108.7122,20072.0
2022-12-09 10:30:00,111.08,111.66,111.02,111.66,9200.0,108.6926,109.2602,108.6339,109.2602,9200.0
2022-12-09 11:00:00,111.8,111.92,111.52,111.67,6460.0,109.3972,109.5146,109.1232,109.2699,6460.0
2022-12-09 11:30:00,111.66,112.02,111.53,111.88,8104.0,109.2602,109.6124,109.133,109.4754,8104.0
2022-12-09 12:00:00,111.86,111.87,111.48,111.56,13326.0,109.4559,109.4656,109.084,109.1623,13326.0
2022-12-09 12:30:00,111.55,111.78,111.51,111.53,7200.0,109.1525,109.3776,109.1134,109.133,7200.0
2022-12-09 13:00:00,111.5,111.5,110.96,111.09,17468.0,109.1036,109.1036,108.5752,108.7024,17468.0
2022-12-09 13:30:00,111.08,111.32,111.08,111.25,11114.0,108.6926,108.9275,108.6926,108.859,11114.0
2022-12-09 14:00:00,111.16,111.36,110.87,111.24,20208.0,108.7709,108.9666,108.4871,108.8492,20208.0
2022-12-09 14:30:00,111.25,111.31,111.05,111.2,10318.0,108.859,108.9177,108.6633,108.81,10318.0
2022-12-09 15:00:00,111.24,111.36,111.03,111.11,20970.0,108.8492,108.9666,108.6437,108.722,20970.0
2022-12-09 15:30:00,111.08,111.08,110.0,110.07,191360.0,108.6926,108.6926,107.6358,107.7043,191360.0
2022-12-12 09:30:00,109.53,110.07,109.08,109.61,41126.0,107.1759,107.7043,106.7356,107.2542,41126.0
2022-12-12 10:00:00,109.55,110.1,109.46,110.08,34250.0,107.1955,107.7337,107.1074,107.7141,34250.0
2022-12-12 10:30:00,109.94,110.23,109.74,110.0,34274.0,107.5771,107.8609,107.3814,107.6358,34274.0
2022-12-12 11:00:00,110.06,110.42,109.92,110.08,19824.0,107.6945,108.0468,107.5576,107.7141,19824.0
2022-12-12 11:30:00,109.99,110.39,109.96,110.27,10800.0,107.6261,108.0175,107.5967,107.9,10800.0
2022-12-12 12:00:00,110.27,110.55,110.16,110.52,15472.0,107.9,108.174,107.7924,108.1447,15472.0
2022-12-12 12:30:00,110.41,110.61,110.39,110.57,29826.0,108.037,108.2327,108.0175,108.1936,29826.0
2022-12-12 13:00:00,110.58,110.86,110.3,110.37,23230.0,108.2034,108.4774,107.9294,107.9979,23230.0
2022-12-12 13:30:00,110.41,110.77,110.41,110.56,20488.0,108.037,108.3893,108.037,108.1838,20488.0
2022-12-12 14:00:00,110.59,110.59,110.36,110.51,17662.0,108.2132,108.2132,107.9881,108.1349,17662.0
2022-12-12 14:30:00,110.42,111.16,110.36,111.08,21002.0,108.0468,108.7709,107.9881,108.6926,21002.0
2022-12-12 15:00:00,111.14,111.81,111.14,111.76,31070.0,108.7513,109.4069,108.7513,109.358,31070.0
2022-12-12 15:30:00,111.77,112.04,111.36,112.04,105444.0,109.3678,109.632,108.9666,109.632,105444.0
2022-12-13 09:30:00,117.02,117.19,115.35,116.63,76282.0,114.505,114.6713,112.8709,114.1233,76282.0
2022-12-13 10:00:00,116.7,116.73,114.83,114.96,79848.0,114.1918,114.2212,112.362,112.4892,79848.0
2022-12-13 10:30:00,114.92,115.38,114.42,114.97,56996.0,112.4501,112.9002,111.9608,112.499,56996.0
2022-12-13 11:00:00,115.09,115.34,114.86,115.07,22378.0,112.6164,112.8611,112.3914,112.5969,22378.0
2022-12-13 11:30:00,115.12,115.37,113.83,114.15,16844.0,112.6458,112.8904,111.3835,111.6966,16844.0
2022-12-13 12:00:00,114.14,114.32,112.74,112.89,76080.0,111.6869,111.863,110.317,110.4637,76080.0
2022-12-13 12:30:00,112.82,113.05,112.45,112.79,30026.0,110.3952,110.6203,110.0332,110.3659,30026.0
2022-12-13 13:00:00,113.01,113.64,112.77,113.54,30612.0,110.5811,111.1976,110.3463,111.0998,30612.0
2022-12-13 13:30:00,113.66,113.96,112.96,113.21,58726.0,111.2172,111.5107,110.5322,110.7768,58726.0
2022-12-13 14:00:00,113.29,113.48,113.25,113.48,4600.0,110.8551,111.041,110.816,111.041,4600.0
2022-12-13 14:30:00,113.36,114.08,113.25,113.32,16962.0,110.9236,111.6282,110.816,110.8845,16962.0
2022-12-13 15:00:00,113.32,113.64,112.82,113.64,12506.0,110.8845,111.1976,110.3952,111.1976,12506.0
2022-12-13 15:30:00,113.72,114.17,113.53,113.77,114338.0,111.2759,111.7162,111.09,111.3248,114338.0
2022-12-14 09:30:00,113.66,114.35,113.39,114.27,36902.0,111.2172,111.8923,110.953,111.8141,36902.0
2022-12-14 10:00:00,114.37,114.82,114.32,114.51,38020.0,111.9119,112.3522,111.863,112.0489,38020.0
2022-12-14 10:30:00,114.35,114.5,114.16,114.3,18362.0,111.8923,112.0391,111.7064,111.8434,18362.0
2022-12-14 11:00:00,114.33,114.53,113.98,114.23,15286.0,111.8728,112.0685,111.5303,111.7749,15286.0
2022-12-14 11:30:00,114.25,114.3,113.99,114.05,10050.0,111.7945,111.8434,111.5401,111.5988,10050.0
2022-12-14 12:00:00,113.95,114.05,113.56,113.61,22972.0,111.5009,111.5988,111.1193,111.1683,22972.0
2022-12-14 12:30:00,113.74,113.8,113.61,113.61,7322.0,111.2955,111.3542,111.1683,111.1683,7322.0
2022-12-14 13:00:00,113.75,113.96,113.69,113.95,8164.0,111.3052,111.5107,111.2465,111.5009,8164.0
2022-12-14 13:30:00,113.96,114.5,113.96,114.29,22226.0,111.5107,112.0391,111.5107,111.8336,22226.0
2022-12-14 14:00:00,114.17,114.17,111.63,112.44,57216.0,111.7162,111.7162,109.2308,110.0234,57216.0
2022-12-14 14:30:00,112.43,112.43,110.83,111.6,87022.0,110.0136,110.0136,108.448,109.2015,87022.0
2022-12-14 15:00:00,111.77,113.62,111.51,111.64,37684.0,109.3678,111.178,109.1134,109.2406,37684.0
2022-12-14 15:30:00,111.51,112.51,111.31,111.95,131236.0,109.1134,110.0919,108.9177,109.5439,131236.0
2022-12-15 09:30:00,109.98,110.25,108.15,108.16,47964.0,107.6163,107.8805,105.8256,105.8354,47964.0
2022-12-15 10:00:00,108.22,108.47,107.77,108.22,38126.0,105.8941,106.1387,105.4538,105.8941,38126.0
2022-12-15 10:30:00,108.11,108.61,107.96,108.31,19738.0,105.7865,106.2757,105.6397,105.9822,19738.0
2022-12-15 11:00:00,108.57,108.76,107.75,108.18,39260.0,106.2366,106.4225,105.4342,105.855,39260.0
2022-12-15 11:30:00,108.22,108.29,107.85,108.02,21540.0,105.8941,105.9626,105.532,105.6984,21540.0
2022-12-15 12:00:00,107.99,108.24,107.97,108.08,9424.0,105.669,105.9137,105.6495,105.7571,9424.0
2022-12-15 12:30:00,108.14,108.27,107.71,107.82,10836.0,105.8158,105.943,105.3951,105.5027,10836.0
2022-12-15 13:00:00,107.79,107.85,107.46,107.6,13480.0,105.4733,105.532,105.1504,105.2874,13480.0
2022-12-15 13:30:00,107.61,107.67,107.3,107.49,6732.0,105.2972,105.3559,104.9939,105.1798,6732.0
2022-12-15 14:00:00,107.59,107.74,107.54,107.57,13516.0,105.2776,105.4244,105.2287,105.2581,13516.0
2022-12-15 14:30:00,107.61,108.42,107.61,108.42,40064.0,105.2972,106.0898,105.2972,106.0898,40064.0
2022-12-15 15:00:00,108.49,108.6,108.06,108.4,37130.0,106.1583,106.2659,105.7375,106.0702,37130.0
2022-12-15 15:30:00,108.38,108.42,107.49,107.57,112892.0,106.0507,106.0898,105.1798,105.2581,112892.0
2022-12-16 09:30:00,107.03,108.06,106.8,108.04,28126.0,104.7297,105.7375,104.5046,105.718,28126.0
2022-12-16 10:00:00,107.61,107.63,106.38,106.38,27278.0,105.2972,105.3168,104.0936,104.0936,27278.0
2022-12-16 10:30:00,106.35,106.67,105.88,106.63,18438.0,104.0643,104.3774,103.6044,104.3383,18438.0
2022-12-16 11:00:00,106.75,106.9,106.25,106.5,14546.0,104.4557,104.6025,103.9664,104.2111,14546.0
2022-12-16 11:30:00,106.62,106.62,106.08,106.11,24448.0,104.3285,104.3285,103.8001,103.8294,24448.0
2022-12-16 12:00:00,106.2,106.47,106.14,106.42,14228.0,103.9175,104.1817,103.8588,104.1328,14228.0
2022-12-16 12:30:00,106.43,106.67,106.1,106.14,19120.0,104.1426,104.3774,103.8197,103.8588,19120.0
2022-12-16 13:00:00,106.14,106.18,105.84,105.84,7008.0,103.8588,103.8979,103.5652,103.5652,7008.0
2022-12-16 13:30:00,106.0,106.3,105.97,106.17,24432.0,103.7218,104.0154,103.6925,103.8882,24432.0
2022-12-16 14:00:00,106.19,106.52,106.17,106.33,5200.0,103.9077,104.2306,103.8882,104.0447,5200.0
2022-12-16 14:30:00,106.25,106.64,106.07,106.62,28588.0,103.9664,104.3481,103.7903,104.3285,28588.0
2022-12-16 15:00:00,106.66,107.09,106.45,106.99,21498.0,104.3676,104.7884,104.1621,104.6905,21498.0
2022-12-16 15:30:00,107.01,107.17,106.46,106.75,198522.0,104.7101,104.8667,104.1719,104.4557,198522.0
2022-12-19 09:30:00,105.67,105.75,104.29,104.5,23860.0,104.5886,104.6678,103.2227,103.4305,23860.0
2022-12-19 10:00:00,104.55,104.73,104.16,104.68,89864.0,103.48,103.6582,103.094,103.6087,89864.0
2022-12-19 10:30:00,104.63,104.79,104.3,104.36,70848.0,103.5592,103.7176,103.2326,103.292,70848.0
2022-12-19 11:00:00,104.38,104.81,104.23,104.62,27138.0,103.3118,103.7374,103.1633,103.5493,27138.0
2022-12-19 11:30:00,104.65,104.66,104.1,104.17,18926.0,103.579,103.5889,103.0346,103.1039,18926.0
2022-12-19 12:00:00,104.12,104.41,104.1,104.25,13412.0,103.0544,103.3415,103.0346,103.1831,13412.0
2022-12-19 12:30:00,104.24,104.69,104.17,104.5,22796.0,103.1732,103.6186,103.1039,103.4305,22796.0
2022-12-19 13:00:00,104.45,104.67,104.29,104.29,5000.0,103.3811,103.5988,103.2227,103.2227,5000.0
2022-12-19 13:30:00,104.29,104.33,103.96,103.97,6186.0,103.2227,103.2623,102.8961,102.906,6186.0
2022-12-19 14:00:00,103.9,103.9,103.55,103.55,9380.0,102.8367,102.8367,102.4903,102.4903,9380.0
2022-12-19 14:30:00,103.58,104.0,103.52,103.8,11422.0,102.52,102.9357,102.4606,102.7377,11422.0
2022-12-19 15:00:00,103.74,103.8,103.5,103.56,17496.0,102.6783,102.7377,102.4408,102.5002,17496.0
2022-12-19 15:30:00,103.72,104.42,103.45,104.4,135086.0,102.6585,103.3514,102.3913,103.3316,135086.0
2022-12-20 09:30:00,103.05,104.21,103.05,104.14,34058.0,101.9954,103.1435,101.9954,103.0742,34058.0
2022-12-20 10:00:00,104.17,104.45,103.89,104.14,46748.0,103.1039,103.3811,102.8268,103.0742,46748.0
2022-12-20 10:30:00,104.3,104.58,104.3,104.39,9838.0,103.2326,103.5097,103.2326,103.3217,9838.0
2022-12-20 11:00:00,104.36,104.56,103.5,103.55,9400.0,103.292,103.4899,102.4408,102.4903,9400.0
2022-12-20 11:30:00,103.61,104.18,103.61,104.18,13526.0,102.5497,103.1138,102.5497,103.1138,13526.0
2022-12-20 12:00:00,104.19,104.35,104.06,104.06,4920.0,103.1237,103.2821,102.9951,102.9951,4920.0
2022-12-20 12:30:00,103.83,104.06,103.65,104.04,5374.0,102.7674,102.9951,102.5892,102.9753,5374.0
2022-12-20 13:00:00,104.08,104.08,103.85,104.06,3214.0,103.0148,103.0148,102.7872,102.9951,3214.0
2022-12-20 13:30:00,104.21,104.44,104.08,104.09,13080.0,103.1435,103.3712,103.0148,103.0247,13080.0
2022-12-20 14:00:00,104.08,104.35,104.08,104.17,4600.0,103.0148,103.2821,103.0148,103.1039,4600.0
2022-12-20 14:30:00,104.24,104.24,103.97,104.04,5250.0,103.1732,103.1732,102.906,102.9753,5250.0
2022-12-20 15:00:00,104.1,104.26,104.0,104.26,11038.0,103.0346,103.193,102.9357,103.193,11038.0
2022-12-20 15:30:00,104.29,104.35,103.76,103.81,73940.0,103.2227,103.2821,102.6981,102.7476,73940.0
2022-12-21 09:30:00,104.47,105.54,104.26,105.02,18398.0,103.4009,104.4599,103.193,103.9452,18398.0
2022-12-21 10:00:00,104.93,105.68,104.93,105.62,48158.0,103.8561,104.5985,103.8561,104.5391,48158.0
2022-12-21 10:30:00,105.64,106.11,105.6,105.83,60370.0,104.5589,105.0241,104.5193,104.7469,60370.0
2022-12-21 11:00:00,106.09,106.13,105.83,105.96,29428.0,105.0043,105.0439,104.7469,104.8756,29428.0
2022-12-21 11:30:00,105.95,106.09,105.8,105.96,38136.0,104.8657,105.0043,104.7172,104.8756,38136.0
2022-12-21 12:00:00,105.95,105.95,105.63,105.68,9200.0,104.8657,104.8657,104.549,104.5985,9200.0
2022-12-21 12:30:00,105.73,106.06,105.73,106.06,21596.0,104.648,104.9746,104.648,104.9746,21596.0
2022-12-21 13:00:00,106.04,106.2,105.91,105.92,9670.0,104.9548,105.1131,104.8261,104.836,9670.0
2022-12-21 13:30:00,105.89,106.21,105.86,106.21,7500.0,104.8063,105.123,104.7766,105.123,7500.0
2022-12-21 14:00:00,106.16,106.46,106.13,106.14,10502.0,105.0736,105.3705,105.0439,105.0538,10502.0
2022-12-21 14:30:00,106.14,106.28,105.91,106.0,13562.0,105.0538,105.1923,104.8261,104.9152,13562.0
2022-12-21 15:00:00,106.0,106.02,105.71,105.85,22336.0,104.9152,104.935,104.6282,104.7667,22336.0
2022-12-21 15:30:00,105.83,106.19,105.81,106.13,118216.0,104.7469,105.1033,104.7271,105.0439,118216.0
2022-12-22 09:30:00,103.58,103.58,102.54,102.78,90654.0,102.52,102.52,101.4906,101.7281,90654.0
2022-12-22 10:00:00,102.81,102.81,101.24,101.35,38786.0,101.7578,101.7578,100.2039,100.3128,38786.0
2022-12-22 10:30:00,101.3,101.64,101.14,101.46,36954.0,100.2633,100.5998,100.1049,100.4217,36954.0
2022-12-22 11:00:00,101.5,101.75,100.97,101.02,23970.0,100.4612,100.7087,99.9367,99.9862,23970.0
2022-12-22 11:30:00,101.05,101.08,100.36,100.48,108862.0,100.0159,100.0455,99.3329,99.4517,108862.0
2022-12-22 12:00:00,100.54,100.56,99.83,99.85,39336.0,99.5111,99.5309,98.8083,98.8281,39336.0
2022-12-22 12:30:00,99.95,100.29,99.82,100.28,27470.0,98.9271,99.2636,98.7984,99.2537,27470.0
2022-12-22 13:00:00,100.23,100.23,99.78,99.97,29154.0,99.2042,99.2042,98.7589,98.9469,29154.0
2022-12-22 13:30:00,99.94,100.4,99.85,100.23,19534.0,98.9172,99.3725,98.8281,99.2042,19534.0
2022-12-22 14:00:00,100.24,100.77,100.16,100.77,22060.0,99.2141,99.7387,99.135,99.7387,22060.0
2022-12-22 14:30:00,100.69,101.23,100.59,101.23,37212.0,99.6595,100.194,99.5606,100.194,37212.0
2022-12-22 15:00:00,101.22,102.03,101.14,101.9,68634.0,100.1841,100.9858,100.1049,100.8572,68634.0
2022-12-22 15:30:00,101.93,102.01,101.36,101.76,147098.0,100.8868,100.966,100.3227,100.7186,147098.0
2022-12-23 09:30:00,101.11,101.53,100.0,100.33,43172.0,100.0752,100.4909,98.9766,99.3032,43172.0
2022-12-23 10:00:00,100.39,101.48,100.02,101.17,34488.0,99.3626,100.4415,98.9964,100.1346,34488.0
2022-12-23 10:30:00,101.38,101.85,100.96,100.96,14750.0,100.3425,100.8077,99.9268,99.9268,14750.0
2022-12-23 11:00:00,100.91,101.26,100.68,101.26,4278.0,99.8773,100.2237,99.6496,100.2237,4278.0
2022-12-23 11:30:00,101.22,101.5,100.96,101.1,1600.0,100.1841,100.4612,99.9268,100.0653,1600.0
2022-12-23 12:00:00,101.21,101.47,101.14,101.47,14090.0,100.1742,100.4316,100.1049,100.4316,14090.0
2022-12-23 12:30:00,101.36,101.36,101.08,101.08,3600.0,100.3227,100.3227,100.0455,100.0455,3600.0
2022-12-23 13:00:00,101.06,101.33,101.06,101.19,2200.0,100.0258,100.293,100.0258,100.1544,2200.0
2022-12-23 13:30:00,101.25,101.32,101.07,101.18,4386.0,100.2138,100.2831,100.0356,100.1445,4386.0
2022-12-23 14:00:00,101.08,101.26,101.08,101.23,3200.0,100.0455,100.2237,100.0455,100.194,3200.0
2022-12-23 14:30:00,101.29,101.5,101.29,101.48,4200.0,100.2534,100.4612,100.2534,100.4415,4200.0
2022-12-23 15:00:00,101.46,101.61,101.27,101.28,9636.0,100.4217,100.5701,100.2336,100.2435,9636.0
2022-12-23 15:30:00,101.34,101.76,101.17,101.76,53640.0,100.3029,100.7186,100.1346,100.7186,53640.0
2022-12-27 09:30:00,101.14,101.16,99.67,99.88,45290.0,100.1049,100.1247,98.65,98.8578,45290.0
2022-12-27 10:00:00,99.88,100.79,99.79,100.61,25502.0,98.8578,99.7585,98.7687,99.5804,25502.0
2022-12-27 10:30:00,100.5,100.78,100.3,100.3,12576.0,99.4715,99.7486,99.2735,99.2735,12576.0
2022-12-27 11:00:00,100.44,100.58,100.29,100.57,9248.0,99.4121,99.5507,99.2636,99.5408,9248.0
2022-12-27 11:30:00,100.58,100.74,100.45,100.45,6770.0,99.5507,99.709,99.422,99.422,6770.0
2022-12-27 12:00:00,100.4,100.67,100.23,100.24,8112.0,99.3725,99.6397,99.2042,99.2141,8112.0
2022-12-27 12:30:00,100.27,100.42,100.1,100.36,10884.0,99.2438,99.3923,99.0756,99.3329,10884.0
2022-12-27 13:00:00,100.3,100.53,100.25,100.25,6064.0,99.2735,99.5012,99.224,99.224,6064.0
2022-12-27 13:30:00,100.23,100.3,99.99,100.05,22968.0,99.2042,99.2735,98.9667,99.0261,22968.0
2022-12-27 14:00:00,100.12,100.22,99.83,99.91,32570.0,99.0954,99.1943,98.8083,98.8875,32570.0
2022-12-27 14:30:00,99.93,100.13,99.79,99.97,16300.0,98.9073,99.1053,98.7687,98.9469,16300.0
2022-12-27 15:00:00,99.98,100.36,99.89,100.33,25620.0,98.9568,99.3329,98.8677,99.3032,25620.0
2022-12-27 15:30:00,100.37,100.5,99.88,99.89,116662.0,99.3428,99.4715,98.8578,98.8677,116662.0
2022-12-28 09:30:00,99.48,100.52,99.12,100.14,17438.0,98.4619,99.4913,98.1056,99.1152,17438.0
2022-12-28 10:00:00,100.5,100.5,99.56,99.67,16112.0,99.4715,99.4715,98.5411,98.65,16112.0
2022-12-28 10:30:00,99.64,99.89,98.89,98.89,28602.0,98.6203,98.8677,97.878,97.878,28602.0
2022-12-28 11:00:00,98.89,99.02,98.62,98.99,28740.0,97.878,98.0066,97.6107,97.9769,28740.0
2022-12-28 11:30:00,99.03,99.03,98.67,98.67,8674.0,98.0165,98.0165,97.6602,97.6602,8674.0
2022-12-28 12:00:00,98.64,98.8,98.42,98.79,33782.0,97.6305,97.7889,97.4128,97.779,33782.0
2022-12-28 12:30:00,98.78,99.19,98.78,99.14,14006.0,97.7691,98.1749,97.7691,98.1254,14006.0
2022-12-28 13:00:00,99.43,99.51,99.4,99.51,1000.0,98.4124,98.4916,98.3827,98.4916,1000.0
2022-12-28 13:30:00,99.0,99.02,98.88,98.89,5270.0,97.9868,98.0066,97.8681,97.878,5270.0
2022-12-28 14:00:00,99.01,99.01,98.71,98.76,3620.0,97.9967,97.9967,97.6998,97.7493,3620.0
2022-12-28 14:30:00,98.82,98.91,98.55,98.65,7222.0,97.8087,97.8978,97.5414,97.6404,7222.0
2022-12-28 15:00:00,98.66,98.7,98.29,98.46,12818.0,97.6503,97.6899,97.2841,97.4524,12818.0
2022-12-28 15:30:00,98.57,98.8,98.49,98.65,66904.0,97.5612,97.7889,97.4821,97.6404,66904.0
2022-12-29 09:30:00,100.27,101.39,99.97,101.3,81952.0,99.2438,100.3524,98.9469,100.2633,81952.0
2022-12-29 10:00:00,101.32,101.92,101.1,101.64,68532.0,100.2831,100.877,100.0653,100.5998,68532.0
2022-12-29 10:30:00,101.67,102.11,101.67,101.82,54566.0,100.6295,101.065,100.6295,100.778,54566.0
2022-12-29 11:00:00,101.83,101.86,101.42,101.82,49540.0,100.7879,100.8176,100.3821,100.778,49540.0
2022-12-29 11:30:00,101.83,102.19,101.76,102.02,63836.0,100.7879,101.1442,100.7186,100.9759,63836.0
2022-12-29 12:00:00,102.04,102.04,101.69,101.81,59288.0,100.9957,100.9957,100.6493,100.7681,59288.0
2022-12-29 12:30:00,101.77,102.15,101.69,102.1,27220.0,100.7285,101.1046,100.6493,101.0551,27220.0
2022-12-29 13:00:00,102.1,102.13,101.74,102.08,20690.0,101.0551,101.0848,100.6988,101.0353,20690.0
2022-12-29 13:30:00,102.04,102.11,101.89,102.03,11430.0,100.9957,101.065,100.8473,100.9858,11430.0
2022-12-29 14:00:00,102.05,102.13,101.85,101.86,65064.0,101.0056,101.0848,100.8077,100.8176,65064.0
2022-12-29 14:30:00,101.86,101.89,101.71,101.75,56298.0,100.8176,100.8473,100.6691,100.7087,56298.0
2022-12-29 15:00:00,101.71,101.94,101.7,101.81,25664.0,100.6691,100.8967,100.6592,100.7681,25664.0
2022-12-29 15:30:00,101.83,102.2,101.82,101.88,117724.0,100.7879,101.1541,100.778,100.8374,117724.0
2022-12-30 09:30:00,100.19,100.61,99.61,100.33,38842.0,99.1647,99.5804,98.5906,99.3032,38842.0
2022-12-30 10:00:00,100.31,100.64,100.07,100.46,10326.0,99.2834,99.6101,99.0459,99.4319,10326.0
2022-12-30 10:30:00,100.38,100.92,100.35,100.54,4242.0,99.3527,99.8872,99.323,99.5111,4242.0
2022-12-30 11:00:00,100.5,100.73,100.22,100.3,8324.0,99.4715,99.6991,99.1943,99.2735,8324.0
2022-12-30 11:30:00,100.31,100.73,100.31,100.73,9820.0,99.2834,99.6991,99.2834,99.6991,9820.0
2022-12-30 12:00:00,100.72,100.74,100.64,100.67,4168.0,99.6892,99.709,99.6101,99.6397,4168.0
2022-12-30 12:30:00,100.67,100.75,100.58,100.58,2872.0,99.6397,99.7189,99.5507,99.5507,2872.0
2022-12-30 13:00:00,100.71,100.74,100.11,100.28,19636.0,99.6793,99.709,99.0855,99.2537,19636.0
2022-12-30 13:30:00,100.34,100.54,100.34,100.48,6492.0,99.3131,99.5111,99.3131,99.4517,6492.0
2022-12-30 14:00:00,100.44,100.46,100.19,100.46,5106.0,99.4121,99.4319,99.1647,99.4319,5106.0
2022-12-30 14:30:00,100.51,100.52,100.28,100.47,5226.0,99.4814,99.4913,99.2537,99.4418,5226.0
2022-12-30 15:00:00,100.45,100.96,100.45,100.72,19160.0,99.422,99.9268,99.422,99.6892,19160.0
2022-12-30 15:30:00,100.7,101.6,100.7,101.6,88996.0,99.6694,100.5602,99.6694,100.5602,88996.0
2023-01-03 09:30:00,103.27,103.31,101.26,101.31,99278.0,102.2131,102.2527,100.2237,100.2732,99278.0
2023-01-03 10:00:00,101.3,101.57,100.72,100.92,41588.0,100.2633,100.5305,99.6892,99.8872,41588.0
2023-01-03 10:30:00,100.9,101.5,100.5,101.5,11764.0,99.8674,100.4612,99.4715,100.4612,11764.0
2023-01-03 11:00:00,101.52,101.61,100.75,100.77,11358.0,100.481,100.5701,99.7189,99.7387,11358.0
2023-01-03 11:30:00,100.76,100.76,100.23,100.28,8376.0,99.7288,99.7288,99.2042,99.2537,8376.0
2023-01-03 12:00:00,100.22,100.53,100.19,100.44,12720.0,99.1943,99.5012,99.1647,99.4121,12720.0
2023-01-03 12:30:00,100.43,100.73,100.25,100.45,9200.0,99.4022,99.6991,99.224,99.422,9200.0
2023-01-03 13:00:00,100.43,100.84,100.28,100.84,5200.0,99.4022,99.808,99.2537,99.808,5200.0
2023-01-03 13:30:00,100.8,100.87,100.62,100.87,4586.0,99.7684,99.8377,99.5903,99.8377,4586.0
2023-01-03 14:00:00,100.82,100.82,100.31,100.33,11634.0,99.7882,99.7882,99.2834,99.3032,11634.0
2023-01-03 14:30:00,100.33,100.92,100.11,100.71,13918.0,99.3032,99.8872,99.0855,99.6793,13918.0
2023-01-03 15:00:00,100.95,101.12,100.63,100.73,19862.0,99.9169,100.0851,99.6002,99.6991,19862.0
2023-01-03 15:30:00,100.75,100.95,100.59,100.61,61380.0,99.7189,99.9169,99.5606,99.5804,61380.0
2023-01-04 09:30:00,102.75,103.52,102.46,102.74,63624.0,101.6985,102.4606,101.4114,101.6886,63624.0
2023-01-04 10:00:00,102.7,102.96,101.48,101.75,64564.0,101.649,101.9063,100.4415,100.7087,64564.0
2023-01-04 10:30:00,101.77,102.26,101.35,102.17,18972.0,100.7285,101.2135,100.3128,101.1244,18972.0
2023-01-04 11:00:00,102.37,102.85,102.11,102.85,12988.0,101.3223,101.7974,101.065,101.7974,12988.0
2023-01-04 11:30:00,103.17,103.45,103.17,103.33,58444.0,102.1142,102.3913,102.1142,102.2725,58444.0
2023-01-04 12:00:00,103.36,103.38,103.12,103.3,18014.0,102.3022,102.322,102.0647,102.2428,18014.0
2023-01-04 12:30:00,103.38,103.67,103.14,103.14,20658.0,102.322,102.609,102.0845,102.0845,20658.0
2023-01-04 13:00:00,103.13,103.46,102.92,103.43,5560.0,102.0746,102.4012,101.8667,102.3715,5560.0
2023-01-04 13:30:00,103.4,103.61,103.28,103.28,11874.0,102.3418,102.5497,102.223,102.223,11874.0
2023-01-04 14:00:00,103.19,103.67,102.17,102.24,67156.0,102.134,102.609,101.1244,101.1937,67156.0
2023-01-04 14:30:00,102.21,103.17,102.21,103.17,21478.0,101.164,102.1142,101.164,102.1142,21478.0
2023-01-04 15:00:00,103.17,103.37,102.78,102.85,9822.0,102.1142,102.3121,101.7281,101.7974,9822.0
2023-01-04 15:30:00,102.81,103.33,102.33,103.26,110286.0,101.7578,102.2725,101.2828,102.2032,110286.0
2023-01-05 09:30:00,102.05,102.29,101.46,101.95,51634.0,101.0056,101.2432,100.4217,100.9066,51634.0
2023-01-05 10:00:00,101.86,102.56,101.86,102.39,44626.0,100.8176,101.5104,100.8176,101.3421,44626.0
2023-01-05 10:30:00,102.5,102.67,102.14,102.33,5774.0,101.451,101.6193,101.0947,101.2828,5774.0
2023-01-05 11:00:00,102.13,102.58,102.1,102.33,9114.0,101.0848,101.5302,101.0551,101.2828,9114.0
2023-01-05 11:30:00,102.35,102.65,102.28,102.31,13272.0,101.3026,101.5995,101.2333,101.263,13272.0
2023-01-05 12:00:00,102.26,102.61,101.98,102.32,26552.0,101.2135,101.5599,100.9363,101.2729,26552.0
2023-01-05 12:30:00,102.32,102.48,101.99,102.05,13786.0,101.2729,101.4312,100.9462,101.0056,13786.0
2023-01-05 13:00:00,101.96,102.76,101.92,102.64,14104.0,100.9165,101.7084,100.877,101.5896,14104.0
2023-01-05 13:30:00,102.6,102.79,102.01,102.05,16400.0,101.55,101.738,100.966,101.0056,16400.0
2023-01-05 14:00:00,102.16,102.26,101.97,101.97,9628.0,101.1145,101.2135,100.9264,100.9264,9628.0
2023-01-05 14:30:00,101.92,102.42,101.92,102.14,14036.0,100.877,101.3718,100.877,101.0947,14036.0
2023-01-05 15:00:00,102.02,102.14,101.63,101.64,20342.0,100.9759,101.0947,100.5899,100.5998,20342.0
2023-01-05 15:30:00,101.58,101.71,101.34,101.42,102724.0,100.5404,100.6691,100.3029,100.3821,102724.0
2023-01-06 09:30:00,102.86,103.29,101.46,101.78,18840.0,101.8073,102.2329,100.4217,100.7384,18840.0
2023-01-06 10:00:00,101.99,102.97,101.99,102.56,19216.0,100.9462,101.9162,100.9462,101.5104,19216.0
2023-01-06 10:30:00,102.76,103.9,102.76,103.9,25590.0,101.7084,102.8367,101.7084,102.8367,25590.0
2023-01-06 11:00:00,103.76,103.98,103.63,103.93,11098.0,102.6981,102.9159,102.5695,102.8664,11098.0
2023-01-06 11:30:00,103.94,104.67,103.76,104.48,24820.0,102.8763,103.5988,102.6981,103.4108,24820.0
2023-01-06 12:00:00,104.5,104.71,104.32,104.32,36104.0,103.4305,103.6384,103.2524,103.2524,36104.0
2023-01-06 12:30:00,104.42,104.51,104.32,104.43,6346.0,103.3514,103.4404,103.2524,103.3613,6346.0
2023-01-06 13:00:00,104.49,104.96,104.49,104.93,11846.0,103.4206,103.8858,103.4206,103.8561,11846.0
2023-01-06 13:30:00,105.03,105.21,105.03,105.17,11348.0,103.9551,104.1333,103.9551,104.0937,11348.0
2023-01-06 14:00:00,105.23,105.71,105.12,105.61,14222.0,104.1531,104.6282,104.0442,104.5292,14222.0
2023-01-06 14:30:00,105.6,106.29,105.58,106.18,13438.0,104.5193,105.2022,104.4995,105.0934,13438.0
2023-01-06 15:00:00,106.19,106.45,106.04,106.07,49230.0,105.1033,105.3606,104.9548,104.9845,49230.0
2023-01-06 15:30:00,106.08,106.27,105.67,105.85,181334.0,104.9944,105.1824,104.5886,104.7667,181334.0
2023-01-09 09:30:00,107.98,109.26,107.23,109.13,128582.0,106.8749,108.1418,106.1326,108.0132,128582.0
2023-01-09 10:00:00,109.13,109.45,108.86,109.26,89296.0,108.0132,108.3299,107.7459,108.1418,89296.0
2023-01-09 10:30:00,109.27,110.02,109.24,109.61,103656.0,108.1517,108.8941,108.122,108.4883,103656.0
2023-01-09 11:00:00,109.61,110.11,109.53,110.02,66524.0,108.4883,108.9831,108.4091,108.8941,66524.0
2023-01-09 11:30:00,110.05,110.36,109.82,110.3,47162.0,108.9237,109.2306,108.6961,109.1712,47162.0
2023-01-09 12:00:00,110.23,110.31,109.97,110.19,58956.0,109.1019,109.1811,108.8446,109.0623,58956.0
2023-01-09 12:30:00,110.15,110.16,109.77,110.13,36234.0,109.0227,109.0326,108.6466,109.0029,36234.0
2023-01-09 13:00:00,110.11,110.19,109.89,109.99,8000.0,108.9831,109.0623,108.7654,108.8644,8000.0
2023-01-09 13:30:00,109.98,109.98,108.86,109.3,35056.0,108.8545,108.8545,107.7459,108.1814,35056.0
2023-01-09 14:00:00,109.34,109.69,109.1,109.69,19312.0,108.221,108.5674,107.9835,108.5674,19312.0
2023-01-09 14:30:00,109.67,109.74,108.78,108.78,24696.0,108.5476,108.6169,107.6667,107.6667,24696.0
2023-01-09 15:00:00,108.78,108.97,108.59,108.7,27076.0,107.6667,107.8548,107.4787,107.5876,27076.0
2023-01-09 15:30:00,108.72,108.72,107.71,108.17,293784.0,107.6074,107.6074,106.6077,107.063,293784.0
2023-01-10 09:30:00,107.81,108.99,107.67,108.27,38956.0,106.7067,107.8746,106.5681,107.162,38956.0
2023-01-10 10:00:00,108.3,108.88,108.0,108.13,24120.0,107.1917,107.7657,106.8947,107.0234,24120.0
2023-01-10 10:30:00,108.01,108.36,107.36,108.25,54376.0,106.9046,107.251,106.2613,107.1422,54376.0
2023-01-10 11:00:00,108.29,108.39,108.08,108.08,9550.0,107.1818,107.2807,106.9739,106.9739,9550.0
2023-01-10 11:30:00,108.2,108.32,107.92,108.3,8904.0,107.0927,107.2115,106.8155,107.1917,8904.0
2023-01-10 12:00:00,108.25,108.52,107.97,108.33,17886.0,107.1422,107.4094,106.865,107.2214,17886.0
2023-01-10 12:30:00,108.31,108.67,108.3,108.46,8346.0,107.2016,107.5579,107.1917,107.35,8346.0
2023-01-10 13:00:00,108.48,108.75,108.4,108.57,9200.0,107.3698,107.6371,107.2906,107.4589,9200.0
2023-01-10 13:30:00,108.56,108.79,108.56,108.79,6600.0,107.449,107.6766,107.449,107.6766,6600.0
2023-01-10 14:00:00,108.9,109.39,108.88,109.39,16500.0,107.7855,108.2705,107.7657,108.2705,16500.0
2023-01-10 14:30:00,109.42,109.42,109.05,109.22,16050.0,108.3002,108.3002,107.934,108.1022,16050.0
2023-01-10 15:00:00,109.18,109.26,108.88,109.22,31544.0,108.0627,108.1418,107.7657,108.1022,31544.0
2023-01-10 15:30:00,109.22,109.55,109.15,109.49,136936.0,108.1022,108.4289,108.033,108.3695,136936.0
2023-01-11 09:30:00,109.57,109.58,108.6,109.36,48400.0,108.4487,108.4586,107.4886,108.2408,48400.0
2023-01-11 10:00:00,109.32,109.72,109.17,109.69,38396.0,108.2012,108.5971,108.0528,108.5674,38396.0
2023-01-11 10:30:00,109.65,109.65,108.78,108.81,34406.0,108.5278,108.5278,107.6667,107.6964,34406.0
2023-01-11 11:00:00,108.82,109.51,108.82,109.42,16496.0,107.7063,108.3893,107.7063,108.3002,16496.0
2023-01-11 11:30:00,109.42,109.54,109.31,109.45,9232.0,108.3002,108.419,108.1913,108.3299,9232.0
2023-01-11 12:00:00,109.49,109.96,109.49,109.92,10086.0,108.3695,108.8347,108.3695,108.7951,10086.0
2023-01-11 12:30:00,109.95,109.99,109.55,109.58,10444.0,108.8248,108.8644,108.4289,108.4586,10444.0
2023-01-11 13:00:00,109.69,110.19,109.64,110.04,38904.0,108.5674,109.0623,108.5179,108.9139,38904.0
2023-01-11 13:30:00,110.0,110.0,109.83,109.87,8600.0,108.8743,108.8743,108.706,108.7456,8600.0
2023-01-11 14:00:00,109.88,110.01,109.8,109.88,30242.0,108.7555,108.8842,108.6763,108.7555,30242.0
2023-01-11 14:30:00,109.88,110.14,109.88,110.01,12080.0,108.7555,109.0128,108.7555,108.8842,12080.0
2023-01-11 15:00:00,110.04,110.42,110.03,110.38,25368.0,108.9139,109.29,108.904,109.2504,25368.0
2023-01-11 15:30:00,110.29,110.83,110.04,110.83,136390.0,109.1613,109.6958,108.9139,109.6958,136390.0
2023-01-12 09:30:00,111.68,112.0,109.56,109.97,45082.0,110.5371,110.8538,108.4388,108.8446,45082.0
2023-01-12 10:00:00,110.17,111.67,110.14,111.36,31512.0,109.0425,110.5272,109.0128,110.2203,31512.0
2023-01-12 10:30:00,111.08,111.69,110.65,111.16,23370.0,109.9432,110.547,109.5176,110.0224,23370.0
2023-01-12 11:00:00,111.08,111.62,110.77,111.32,14488.0,109.9432,110.4777,109.6364,110.1808,14488.0
2023-01-12 11:30:00,111.41,111.97,111.21,111.97,19416.0,110.2698,110.8241,110.0719,110.8241,19416.0
2023-01-12 12:00:00,111.9,112.72,111.83,112.72,27904.0,110.7548,111.5664,110.6855,111.5664,27904.0
2023-01-12 12:30:00,112.74,113.22,112.59,113.15,85418.0,111.5862,112.0613,111.4378,111.992,85418.0
2023-01-12 13:00:00,113.0,113.1,112.1,112.15,26000.0,111.8436,111.9425,110.9528,111.0023,26000.0
2023-01-12 13:30:00,112.12,113.14,111.95,113.11,43426.0,110.9726,111.9821,110.8043,111.9524,43426.0
2023-01-12 14:00:00,113.17,113.2,112.61,112.61,11900.0,112.0118,112.0415,111.4575,111.4575,11900.0
2023-01-12 14:30:00,112.5,112.89,112.46,112.7,10706.0,111.3487,111.7347,111.3091,111.5466,10706.0
2023-01-12 15:00:00,112.63,112.63,112.07,112.37,15622.0,111.4773,111.4773,110.9231,111.22,15622.0
2023-01-12 15:30:00,112.37,112.52,111.89,112.43,89824.0,111.22,111.3685,110.7449,111.2794,89824.0
2023-01-13 09:30:00,111.22,111.67,110.92,111.58,28994.0,110.0818,110.5272,109.7848,110.4381,28994.0
2023-01-13 10:00:00,111.78,112.17,111.63,112.12,33916.0,110.636,111.0221,110.4876,110.9726,33916.0
2023-01-13 10:30:00,112.21,112.37,111.85,112.03,11306.0,111.0616,111.22,110.7053,110.8835,11306.0
2023-01-13 11:00:00,112.17,112.17,111.67,111.89,12104.0,111.0221,111.0221,110.5272,110.7449,12104.0
2023-01-13 11:30:00,111.8,111.8,111.39,111.72,6828.0,110.6558,110.6558,110.25,110.5767,6828.0
2023-01-13 12:00:00,111.71,112.13,111.61,112.1,7150.0,110.5668,110.9825,110.4678,110.9528,7150.0
2023-01-13 12:30:00,112.03,112.19,111.87,112.14,22538.0,110.8835,111.0418,110.7251,110.9924,22538.0
2023-01-13 13:00:00,112.18,112.21,112.0,112.14,10444.0,111.032,111.0616,110.8538,110.9924,10444.0
2023-01-13 13:30:00,112.19,112.59,112.17,112.53,12024.0,111.0418,111.4378,111.0221,111.3784,12024.0
2023-01-13 14:00:00,112.52,112.56,112.24,112.51,7588.0,111.3685,111.4081,111.0913,111.3586,7588.0
2023-01-13 14:30:00,112.51,112.57,112.36,112.44,6100.0,111.3586,111.418,111.2101,111.2893,6100.0
2023-01-13 15:00:00,112.45,112.75,112.45,112.74,11480.0,111.2992,111.5961,111.2992,111.5862,11480.0
2023-01-13 15:30:00,112.78,112.95,112.59,112.8,97272.0,111.6258,111.7941,111.4378,111.6456,97272.0
2023-01-17 09:30:00,112.56,113.71,112.54,113.52,55440.0,111.4081,112.5463,111.3883,112.3582,55440.0
2023-01-17 10:00:00,113.57,114.28,113.57,113.66,54684.0,112.4077,113.1105,112.4077,112.4968,54684.0
2023-01-17 10:30:00,113.73,113.73,112.98,113.23,50438.0,112.5661,112.5661,111.8238,112.0712,50438.0
2023-01-17 11:00:00,113.27,113.27,112.45,112.79,23566.0,112.1108,112.1108,111.2992,111.6357,23566.0
2023-01-17 11:30:00,113.03,113.47,113.03,113.38,10200.0,111.8733,112.3087,111.8733,112.2197,10200.0
2023-01-17 12:00:00,113.42,113.51,113.07,113.17,8608.0,112.2593,112.3483,111.9128,112.0118,8608.0
2023-01-17 12:30:00,113.26,113.49,113.26,113.32,6420.0,112.1009,112.3285,112.1009,112.1603,6420.0
2023-01-17 13:00:00,113.36,113.51,113.29,113.5,7336.0,112.1999,112.3483,112.1306,112.3384,7336.0
2023-01-17 13:30:00,113.48,113.75,113.48,113.72,6750.0,112.3186,112.5859,112.3186,112.5562,6750.0
2023-01-17 14:00:00,113.72,113.85,113.36,113.51,13638.0,112.5562,112.6849,112.1999,112.3483,13638.0
2023-01-17 14:30:00,113.57,113.74,113.53,113.54,13806.0,112.4077,112.576,112.3681,112.378,13806.0
2023-01-17 15:00:00,113.64,113.76,113.47,113.54,19940.0,112.477,112.5958,112.3087,112.378,19940.0
2023-01-17 15:30:00,113.56,113.61,113.3,113.51,74806.0,112.3978,112.4473,112.1405,112.3483,74806.0
2023-01-18 09:30:00,114.83,115.47,114.72,115.07,82194.0,113.6548,114.2883,113.546,113.8924,82194.0
2023-01-18 10:00:00,115.38,115.5,114.61,115.22,60546.0,114.1992,114.318,113.4371,114.0408,60546.0
2023-01-18 10:30:00,115.19,115.19,114.19,114.46,102496.0,114.0111,114.0111,113.0214,113.2886,102496.0
2023-01-18 11:00:00,114.48,114.52,113.48,113.75,69810.0,113.3084,113.348,112.3186,112.5859,69810.0
2023-01-18 11:30:00,113.72,113.72,113.16,113.71,51156.0,112.5562,112.5562,112.0019,112.5463,51156.0
2023-01-18 12:00:00,113.67,113.8,113.42,113.45,25956.0,112.5067,112.6354,112.2593,112.289,25956.0
2023-01-18 12:30:00,113.46,113.67,113.3,113.35,29928.0,112.2989,112.5067,112.1405,112.19,29928.0
2023-01-18 13:00:00,113.33,113.52,112.98,113.35,54018.0,112.1702,112.3582,111.8238,112.19,54018.0
2023-01-18 13:30:00,113.38,113.5,112.99,113.39,16616.0,112.2197,112.3384,111.8337,112.2296,16616.0
2023-01-18 14:00:00,113.39,113.63,113.22,113.63,16746.0,112.2296,112.4671,112.0613,112.4671,16746.0
2023-01-18 14:30:00,113.69,113.72,113.41,113.45,14456.0,112.5265,112.5562,112.2494,112.289,14456.0
2023-01-18 15:00:00,113.42,113.54,113.26,113.36,62830.0,112.2593,112.378,112.1009,112.1999,62830.0
2023-01-18 15:30:00,113.36,113.36,112.8,112.85,626858.0,112.1999,112.1999,111.6456,111.6951,626858.0
2023-01-19 09:30:00,111.88,112.13,110.81,111.39,219450.0,110.735,110.9825,109.676,110.25,219450.0
2023-01-19 10:00:00,111.36,111.67,110.96,111.2,212312.0,110.2203,110.5272,109.8244,110.062,212312.0
2023-01-19 10:30:00,111.08,111.36,110.32,110.6,17438.0,109.9432,110.2203,109.191,109.4681,17438.0
2023-01-19 11:00:00,110.64,110.83,110.27,110.27,28834.0,109.5077,109.6958,109.1415,109.1415,28834.0
2023-01-19 11:30:00,110.3,110.31,109.86,110.17,32352.0,109.1712,109.1811,108.7357,109.0425,32352.0
2023-01-19 12:00:00,110.23,110.83,110.2,110.33,16598.0,109.1019,109.6958,109.0722,109.2009,16598.0
2023-01-19 12:30:00,110.35,110.58,110.31,110.45,12154.0,109.2207,109.4483,109.1811,109.3197,12154.0
2023-01-19 13:00:00,110.56,110.73,110.4,110.53,25408.0,109.4285,109.5968,109.2702,109.3988,25408.0
2023-01-19 13:30:00,110.64,111.05,110.58,110.62,11084.0,109.5077,109.9135,109.4483,109.4879,11084.0
2023-01-19 14:00:00,110.82,111.37,110.5,111.35,43248.0,109.6859,110.2302,109.3691,110.2104,43248.0
2023-01-19 14:30:00,111.33,111.61,111.27,111.38,20546.0,110.1906,110.4678,110.1313,110.2401,20546.0
2023-01-19 15:00:00,111.32,111.46,111.05,111.14,39644.0,110.1808,110.3193,109.9135,110.0026,39644.0
2023-01-19 15:30:00,111.16,111.16,110.1,110.11,209080.0,110.0224,110.0224,108.9732,108.9831,209080.0
2023-01-20 09:30:00,111.1,111.1,110.51,110.86,13692.0,109.963,109.963,109.379,109.7255,13692.0
2023-01-20 10:00:00,110.92,111.28,110.4,110.86,21594.0,109.7848,110.1412,109.2702,109.7255,21594.0
2023-01-20 10:30:00,111.01,111.02,110.77,110.89,4054.0,109.8739,109.8838,109.6364,109.7552,4054.0
2023-01-20 11:00:00,110.84,111.65,110.84,111.64,10010.0,109.7057,110.5074,109.7057,110.4975,10010.0
2023-01-20 11:30:00,111.58,111.67,111.5,111.55,3200.0,110.4381,110.5272,110.3589,110.4084,3200.0
2023-01-20 12:00:00,111.71,111.99,111.68,111.99,23310.0,110.5668,110.8439,110.5371,110.8439,23310.0
2023-01-20 12:30:00,111.94,112.1,111.89,111.89,17336.0,110.7944,110.9528,110.7449,110.7449,17336.0
2023-01-20 13:00:00,111.91,112.13,111.63,111.83,21222.0,110.7647,110.9825,110.4876,110.6855,21222.0
2023-01-20 13:30:00,111.88,112.64,111.88,112.61,14850.0,110.735,111.4872,110.735,111.4575,14850.0
2023-01-20 14:00:00,112.64,112.81,112.6,112.81,35858.0,111.4872,111.6555,111.4477,111.6555,35858.0
2023-01-20 14:30:00,112.82,112.89,112.64,112.78,7786.0,111.6654,111.7347,111.4872,111.6258,7786.0
2023-01-20 15:00:00,112.9,113.48,112.9,113.42,54612.0,111.7446,112.3186,111.7446,112.2593,54612.0
2023-01-20 15:30:00,113.39,113.66,113.23,113.65,181638.0,112.2296,112.4968,112.0712,112.4869,181638.0
2023-01-23 09:30:00,114.5,116.85,114.44,116.57,164954.0,113.3282,115.6542,113.2688,115.377,164954.0
2023-01-23 10:00:00,116.64,117.11,116.51,117.08,44032.0,115.4463,115.9115,115.3176,115.8818,44032.0
2023-01-23 10:30:00,117.01,117.44,116.9,117.24,45334.0,115.8125,116.2381,115.7036,116.0402,45334.0
2023-01-23 11:00:00,117.31,118.32,117.31,117.67,81462.0,116.1094,117.1091,116.1094,116.4658,81462.0
2023-01-23 11:30:00,117.7,118.65,117.68,118.65,29674.0,116.4955,117.4357,116.4757,117.4357,29674.0
2023-01-23 12:00:00,118.64,118.64,118.11,118.31,55276.0,117.4258,117.4258,116.9013,117.0992,55276.0
2023-01-23 12:30:00,118.33,118.86,118.28,118.86,31354.0,117.119,117.6436,117.0695,117.6436,31354.0
2023-01-23 13:00:00,118.83,119.08,118.68,119.01,62872.0,117.6139,117.8613,117.4654,117.7921,62872.0
2023-01-23 13:30:00,119.0,119.35,118.93,119.01,22718.0,117.7822,118.1286,117.7129,117.7921,22718.0
2023-01-23 14:00:00,118.99,118.99,118.5,118.56,44460.0,117.7723,117.7723,117.2873,117.3467,44460.0
2023-01-23 14:30:00,118.57,118.65,117.67,118.1,103802.0,117.3566,117.4357,116.4658,116.8914,103802.0
2023-01-23 15:00:00,118.13,118.67,117.85,118.57,99602.0,116.9211,117.4555,116.6439,117.3566,99602.0
2023-01-23 15:30:00,118.57,119.12,118.32,119.02,309970.0,117.3566,117.9009,117.1091,117.8019,309970.0
2023-01-24 09:30:00,117.45,119.12,117.45,118.06,192030.0,116.248,117.9009,116.248,116.8518,192030.0
2023-01-24 10:00:00,118.02,118.55,117.5,118.24,46438.0,116.8122,117.3368,116.2975,117.0299,46438.0
2023-01-24 10:30:00,118.17,118.6,117.73,118.56,32196.0,116.9606,117.3862,116.5252,117.3467,32196.0
2023-01-24 11:00:00,118.33,118.48,118.0,118.39,28336.0,117.119,117.2675,116.7924,117.1784,28336.0
2023-01-24 11:30:00,118.45,118.45,118.11,118.23,21252.0,117.2378,117.2378,116.9013,117.02,21252.0
2023-01-24 12:00:00,118.18,118.37,117.86,118.28,22212.0,116.9705,117.1586,116.6538,117.0695,22212.0
2023-01-24 12:30:00,118.23,118.23,117.84,117.91,45528.0,117.02,117.02,116.634,116.7033,45528.0
2023-01-24 13:00:00,117.88,118.11,117.63,117.94,18766.0,116.6736,116.9013,116.4262,116.733,18766.0
2023-01-24 13:30:00,118.06,118.2,118.0,118.07,18764.0,116.8518,116.9903,116.7924,116.8617,18764.0
2023-01-24 14:00:00,118.08,118.08,117.83,117.92,20504.0,116.8716,116.8716,116.6241,116.7132,20504.0
2023-01-24 14:30:00,117.91,118.17,117.89,118.17,22826.0,116.7033,116.9606,116.6835,116.9606,22826.0
2023-01-24 15:00:00,118.11,118.26,117.96,118.12,41402.0,116.9013,117.0497,116.7528,116.9112,41402.0
2023-01-24 15:30:00,118.16,118.26,117.57,118.23,120546.0,116.9508,117.0497,116.3668,117.02,120546.0
2023-01-25 09:30:00,116.14,116.64,115.82,115.83,74358.0,114.9514,115.4463,114.6347,114.6446,74358.0
2023-01-25 10:00:00,115.67,116.2,115.15,115.5,57534.0,114.4862,115.0108,113.9716,114.318,57534.0
2023-01-25 10:30:00,115.55,116.06,115.18,116.06,19884.0,114.3675,114.8722,114.0012,114.8722,19884.0
2023-01-25 11:00:00,115.98,116.92,115.9,116.56,31454.0,114.7931,115.7234,114.7139,115.3671,31454.0
2023-01-25 11:30:00,116.58,117.23,116.5,116.98,16786.0,115.3869,116.0303,115.3077,115.7828,16786.0
2023-01-25 12:00:00,116.81,117.05,116.67,116.74,8700.0,115.6146,115.8521,115.476,115.5453,8700.0
2023-01-25 12:30:00,116.73,116.85,116.66,116.72,5800.0,115.5354,115.6542,115.4661,115.5255,5800.0
2023-01-25 13:00:00,116.75,117.43,116.75,117.43,13230.0,115.5552,116.2282,115.5552,116.2282,13230.0
2023-01-25 13:30:00,117.45,117.77,117.27,117.61,11240.0,116.248,116.5647,116.0699,116.4064,11240.0
2023-01-25 14:00:00,117.67,118.07,117.5,117.76,31574.0,116.4658,116.8617,116.2975,116.5548,31574.0
2023-01-25 14:30:00,117.69,118.22,117.63,118.22,23484.0,116.4856,117.0101,116.4262,117.0101,23484.0
2023-01-25 15:00:00,118.11,118.57,118.11,118.33,24536.0,116.9013,117.3566,116.9013,117.119,24536.0
2023-01-25 15:30:00,118.39,118.46,117.92,118.29,49258.0,117.1784,117.2477,116.7132,117.0794,49258.0
2023-01-26 09:30:00,119.8,120.31,118.04,118.58,101928.0,118.574,119.0787,116.832,117.3665,101928.0
2023-01-26 10:00:00,118.49,119.35,118.17,119.17,17610.0,117.2774,118.1286,116.9606,117.9504,17610.0
2023-01-26 10:30:00,119.11,119.28,117.98,118.07,27460.0,117.891,118.0593,116.7726,116.8617,27460.0
2023-01-26 11:00:00,118.0,118.76,118.0,118.39,13302.0,116.7924,117.5446,116.7924,117.1784,13302.0
2023-01-26 11:30:00,118.41,118.83,118.41,118.83,6282.0,117.1982,117.6139,117.1982,117.6139,6282.0
2023-01-26 12:00:00,118.8,119.28,118.8,119.11,10558.0,117.5842,118.0593,117.5842,117.891,10558.0
2023-01-26 12:30:00,119.2,119.48,118.94,119.28,22156.0,117.9801,118.2572,117.7228,118.0593,22156.0
2023-01-26 13:00:00,119.33,119.41,118.99,119.17,10600.0,118.1088,118.188,117.7723,117.9504,10600.0
2023-01-26 13:30:00,119.29,119.73,119.19,119.63,20426.0,118.0692,118.5047,117.9702,118.4057,20426.0
2023-01-26 14:00:00,119.55,119.79,119.45,119.69,32564.0,118.3265,118.5641,118.2275,118.4651,32564.0
2023-01-26 14:30:00,119.7,119.93,119.69,119.93,14040.0,118.475,118.7026,118.4651,118.7026,14040.0
2023-01-26 15:00:00,119.89,120.27,119.77,120.19,28396.0,118.663,119.0392,118.5443,118.96,28396.0
2023-01-26 15:30:00,120.17,120.5,119.76,120.42,152682.0,118.9402,119.2668,118.5344,119.1876,152682.0
2023-01-27 09:30:00,118.45,119.53,118.04,119.11,75422.0,117.2378,118.3067,116.832,117.891,75422.0
2023-01-27 10:00:00,119.17,120.07,119.05,119.62,53406.0,117.9504,118.8412,117.8316,118.3958,53406.0
2023-01-27 10:30:00,119.67,119.74,118.74,119.0,89926.0,118.4453,118.5146,117.5248,117.7822,89926.0
2023-01-27 11:00:00,118.98,119.4,118.69,119.33,23592.0,117.7624,118.1781,117.4753,118.1088,23592.0
2023-01-27 11:30:00,119.44,119.66,119.41,119.48,34594.0,118.2177,118.4354,118.188,118.2572,34594.0
2023-01-27 12:00:00,119.42,119.79,119.36,119.69,43678.0,118.1979,118.5641,118.1385,118.4651,43678.0
2023-01-27 12:30:00,119.68,120.08,119.65,120.07,46334.0,118.4552,118.8511,118.4255,118.8412,46334.0
2023-01-27 13:00:00,120.1,120.1,119.67,119.94,55526.0,118.8709,118.8709,118.4453,118.7125,55526.0
2023-01-27 13:30:00,119.97,120.39,119.97,120.31,29604.0,118.7422,119.1579,118.7422,119.0787,29604.0
2023-01-27 14:00:00,120.31,120.44,120.17,120.35,21392.0,119.0787,119.2074,118.9402,119.1183,21392.0
2023-01-27 14:30:00,120.3,120.35,120.23,120.23,9898.0,119.0689,119.1183,118.9996,118.9996,9898.0
2023-01-27 15:00:00,120.33,120.58,120.16,120.33,13572.0,119.0985,119.346,118.9303,119.0985,13572.0
2023-01-27 15:30:00,120.41,120.44,119.58,119.63,81886.0,119.1777,119.2074,118.3562,118.4057,81886.0
2023-01-30 09:30:00,118.02,118.7,117.72,118.45,81054.0,116.8122,117.4852,116.5153,117.2378,81054.0
2023-01-30 10:00:00,118.32,118.87,117.57,117.81,28110.0,117.1091,117.6535,116.3668,116.6043,28110.0
2023-01-30 10:30:00,117.89,117.89,117.08,117.88,29700.0,116.6835,116.6835,115.8818,116.6736,29700.0
2023-01-30 11:00:00,117.8,118.11,117.68,118.05,15534.0,116.5944,116.9013,116.4757,116.8419,15534.0
2023-01-30 11:30:00,118.12,118.12,117.6,118.02,33854.0,116.9112,116.9112,116.3965,116.8122,33854.0
2023-01-30 12:00:00,118.0,118.13,117.77,117.87,11614.0,116.7924,116.9211,116.5647,116.6637,11614.0
2023-01-30 12:30:00,117.7,117.81,117.45,117.46,9686.0,116.4955,116.6043,116.248,116.2579,9686.0
2023-01-30 13:00:00,117.49,117.83,117.42,117.64,132768.0,116.2876,116.6241,116.2183,116.4361,132768.0
2023-01-30 13:30:00,117.56,117.56,117.33,117.36,17288.0,116.3569,116.3569,116.1292,116.1589,17288.0
2023-01-30 14:00:00,117.51,117.59,117.28,117.34,17748.0,116.3074,116.3866,116.0798,116.1391,17748.0
2023-01-30 14:30:00,117.3,117.42,117.18,117.33,21786.0,116.0996,116.2183,115.9808,116.1292,21786.0
2023-01-30 15:00:00,117.35,117.42,116.67,116.79,98738.0,116.149,116.2183,115.476,115.5948,98738.0
2023-01-30 15:30:00,116.8,117.2,116.75,116.79,156136.0,115.6047,116.0006,115.5552,115.5948,156136.0
2023-01-31 09:30:00,116.31,117.09,116.29,116.31,52404.0,115.1197,115.8917,115.0999,115.1197,52404.0
2023-01-31 10:00:00,116.31,117.5,116.14,117.5,34256.0,115.1197,116.2975,114.9514,116.2975,34256.0
2023-01-31 10:30:00,117.56,117.83,117.25,117.83,16400.0,116.3569,116.6241,116.0501,116.6241,16400.0
2023-01-31 11:00:00,117.96,118.08,117.71,117.81,17166.0,116.7528,116.8716,116.5054,116.6043,17166.0
2023-01-31 11:30:00,117.76,117.89,117.3,117.66,8600.0,116.5548,116.6835,116.0996,116.4559,8600.0
2023-01-31 12:00:00,117.59,117.95,117.47,117.74,5896.0,116.3866,116.7429,116.2678,116.535,5896.0
2023-01-31 12:30:00,117.79,118.04,117.74,117.94,52042.0,116.5845,116.832,116.535,116.733,52042.0
2023-01-31 13:00:00,117.91,118.02,117.75,117.89,11156.0,116.7033,116.8122,116.5449,116.6835,11156.0
2023-01-31 13:30:00,117.97,118.18,117.82,117.91,22908.0,116.7627,116.9705,116.6142,116.7033,22908.0
2023-01-31 14:00:00,117.89,117.94,117.72,117.86,20314.0,116.6835,116.733,116.5153,116.6538,20314.0
2023-01-31 14:30:00,117.87,117.92,117.77,117.79,6468.0,116.6637,116.7132,116.5647,116.5845,6468.0
2023-01-31 15:00:00,117.85,117.95,117.45,117.45,18856.0,116.6439,116.7429,116.248,116.248,18856.0
2023-01-31 15:30:00,117.5,118.53,117.5,118.53,112890.0,116.2975,117.317,116.2975,117.317,112890.0
2023-02-01 09:30:00,119.0,120.63,119.0,120.6,107818.0,117.7822,119.3955,117.7822,119.3658,107818.0
2023-02-01 10:00:00,120.6,120.89,120.21,120.89,63948.0,119.3658,119.6528,118.9798,119.6528,63948.0
2023-02-01 10:30:00,120.92,121.08,119.98,119.98,71958.0,119.6825,119.8409,118.7521,118.7521,71958.0
2023-02-01 11:00:00,119.89,120.83,119.75,120.79,29334.0,118.663,119.5934,118.5245,119.5538,29334.0
2023-02-01 11:30:00,120.71,120.8,120.33,120.39,44690.0,119.4747,119.5637,119.0985,119.1579,44690.0
2023-02-01 12:00:00,120.44,120.52,120.14,120.42,17010.0,119.2074,119.2866,118.9105,119.1876,17010.0
2023-02-01 12:30:00,120.44,120.67,120.36,120.58,9766.0,119.2074,119.4351,119.1282,119.346,9766.0
2023-02-01 13:00:00,120.62,120.82,120.6,120.82,11716.0,119.3856,119.5835,119.3658,119.5835,11716.0
2023-02-01 13:30:00,120.85,120.95,120.41,120.77,41140.0,119.6132,119.7122,119.1777,119.534,41140.0
2023-02-01 14:00:00,120.23,121.41,119.83,120.96,78848.0,118.9996,120.1675,118.6037,119.7221,78848.0
2023-02-01 14:30:00,120.88,123.64,119.79,123.11,199144.0,119.6429,122.3747,118.5641,121.8501,199144.0
2023-02-01 15:00:00,123.22,124.63,123.21,124.58,134014.0,121.959,123.3545,121.9491,123.305,134014.0
2023-02-01 15:30:00,124.58,125.31,123.73,124.14,526146.0,123.305,124.0276,122.4637,122.8696,526146.0
2023-02-02 09:30:00,125.56,126.35,125.17,125.17,231622.0,124.275,125.0569,123.889,123.889,231622.0
2023-02-02 10:00:00,125.13,125.83,124.81,125.72,106754.0,123.8494,124.5423,123.5327,124.4334,106754.0
2023-02-02 10:30:00,125.85,126.46,125.44,125.67,97234.0,124.5621,125.1658,124.1562,124.3839,97234.0
2023-02-02 11:00:00,125.64,126.1,125.47,125.98,66382.0,124.3542,124.8095,124.1859,124.6907,66382.0
2023-02-02 11:30:00,125.97,126.16,125.7,125.77,57500.0,124.6808,124.8689,124.4136,124.4829,57500.0
2023-02-02 12:00:00,125.79,126.6,125.67,126.52,36380.0,124.5027,125.3044,124.3839,125.2252,36380.0
2023-02-02 12:30:00,126.52,127.05,126.49,127.0,23460.0,125.2252,125.7498,125.1955,125.7003,23460.0
2023-02-02 13:00:00,126.99,127.23,126.86,127.14,44770.0,125.6904,125.9279,125.5617,125.8388,44770.0
2023-02-02 13:30:00,127.16,127.76,127.14,127.75,55126.0,125.8586,126.4525,125.8388,126.4426,55126.0
2023-02-02 14:00:00,127.78,127.81,126.61,126.66,39156.0,126.4723,126.502,125.3143,125.3638,39156.0
2023-02-02 14:30:00,126.61,126.61,125.42,125.5,30500.0,125.3143,125.3143,124.1365,124.2156,30500.0
2023-02-02 15:00:00,125.38,125.95,125.16,125.72,36332.0,124.0969,124.661,123.8791,124.4334,36332.0
2023-02-02 15:30:00,125.92,126.81,125.69,126.77,148804.0,124.6313,125.5122,124.4037,125.4726,148804.0
2023-02-03 09:30:00,123.95,126.0,123.75,125.55,66888.0,122.6815,124.7105,122.4835,124.2651,66888.0
2023-02-03 10:00:00,125.21,126.39,125.04,126.12,43552.0,123.9286,125.0965,123.7603,124.8293,43552.0
2023-02-03 10:30:00,126.06,127.14,125.92,126.54,23904.0,124.7699,125.8388,124.6313,125.245,23904.0
2023-02-03 11:00:00,126.64,127.11,126.59,126.98,25496.0,125.344,125.8092,125.2945,125.6805,25496.0
2023-02-03 11:30:00,126.9,127.09,125.94,125.94,36376.0,125.6013,125.7894,124.6511,124.6511,36376.0
2023-02-03 12:00:00,125.94,126.65,125.87,126.61,14746.0,124.6511,125.3539,124.5818,125.3143,14746.0
2023-02-03 12:30:00,126.58,126.7,125.61,125.64,14608.0,125.2846,125.4034,124.3245,124.3542,14608.0
2023-02-03 13:00:00,125.62,125.73,125.2,125.26,33948.0,124.3344,124.4433,123.9187,123.9781,33948.0
2023-02-03 13:30:00,125.2,125.21,124.42,125.1,30694.0,123.9187,123.9286,123.1467,123.8197,30694.0
2023-02-03 14:00:00,124.83,124.99,124.61,124.67,24038.0,123.5525,123.7109,123.3347,123.3941,24038.0
2023-02-03 14:30:00,124.81,125.07,124.4,124.5,27696.0,123.5327,123.79,123.1269,123.2259,27696.0
2023-02-03 15:00:00,124.44,124.69,124.08,124.33,63892.0,123.1665,123.4139,122.8102,123.0576,63892.0
2023-02-03 15:30:00,124.39,124.67,124.16,124.49,216352.0,123.117,123.3941,122.8893,123.216,216352.0
2023-02-06 09:30:00,122.3,123.32,122.3,123.32,54918.0,121.0484,122.0579,121.0484,122.0579,54918.0
2023-02-06 10:00:00,123.33,124.1,122.46,122.61,166864.0,122.0678,122.83,121.2067,121.3552,166864.0
2023-02-06 10:30:00,122.52,123.6,122.3,123.6,40522.0,121.2661,122.3351,121.0484,122.3351,40522.0
2023-02-06 11:00:00,123.31,123.83,123.19,123.81,39906.0,122.048,122.5627,121.9293,122.5429,39906.0
2023-02-06 11:30:00,123.85,124.03,122.95,123.09,13306.0,122.5825,122.7607,121.6917,121.8303,13306.0
2023-02-06 12:00:00,123.04,123.14,122.83,123.0,10400.0,121.7808,121.8798,121.573,121.7412,10400.0
2023-02-06 12:30:00,123.19,123.2,122.88,122.88,2400.0,121.9293,121.9392,121.6224,121.6224,2400.0
2023-02-06 13:00:00,122.76,122.83,122.4,122.64,8444.0,121.5037,121.573,121.1474,121.3849,8444.0
2023-02-06 13:30:00,122.62,122.64,122.39,122.44,2200.0,121.3651,121.3849,121.1375,121.1869,2200.0
2023-02-06 14:00:00,122.67,122.9,122.65,122.67,14532.0,121.4146,121.6422,121.3948,121.4146,14532.0
2023-02-06 14:30:00,122.61,122.67,122.21,122.64,18254.0,121.3552,121.4146,120.9593,121.3849,18254.0
2023-02-06 15:00:00,122.64,122.65,122.02,122.09,25308.0,121.3849,121.3948,120.7712,120.8405,25308.0
2023-02-06 15:30:00,122.04,122.64,121.91,122.43,96884.0,120.791,121.3849,120.6624,121.1771,96884.0
2023-02-07 09:30:00,122.9,123.5,122.64,123.01,30722.0,121.6422,122.2361,121.3849,121.7511,30722.0
2023-02-07 10:00:00,123.17,123.25,122.52,122.53,16106.0,121.9095,121.9887,121.2661,121.276,16106.0
2023-02-07 10:30:00,122.71,123.07,122.63,122.82,12318.0,121.4542,121.8105,121.375,121.5631,12318.0
2023-02-07 11:00:00,122.88,123.48,122.88,123.18,48684.0,121.6224,122.2163,121.6224,121.9194,48684.0
2023-02-07 11:30:00,123.24,123.61,123.21,123.52,32142.0,121.9788,122.345,121.9491,122.2559,32142.0
2023-02-07 12:00:00,123.44,123.81,123.32,123.39,7700.0,122.1767,122.5429,122.0579,122.1272,7700.0
2023-02-07 12:30:00,123.49,126.29,123.42,125.86,138146.0,122.2262,124.9975,122.1569,124.5719,138146.0
2023-02-07 13:00:00,125.95,126.03,123.73,123.75,101574.0,124.661,124.7402,122.4637,122.4835,101574.0
2023-02-07 13:30:00,123.57,123.58,122.51,123.27,95542.0,122.3054,122.3153,121.2562,122.0085,95542.0
2023-02-07 14:00:00,123.41,124.85,123.41,124.67,65752.0,122.147,123.5723,122.147,123.3941,65752.0
2023-02-07 14:30:00,124.61,125.41,124.61,125.37,21420.0,123.3347,124.1266,123.3347,124.087,21420.0
2023-02-07 15:00:00,125.39,126.02,124.92,125.98,58004.0,124.1068,124.7303,123.6416,124.6907,58004.0
2023-02-07 15:30:00,125.97,126.63,125.7,126.07,310642.0,124.6808,125.3341,124.4136,124.7798,310642.0
2023-02-08 09:30:00,125.45,126.33,125.37,125.71,77520.0,124.1661,125.0371,124.087,124.4235,77520.0
2023-02-08 10:00:00,125.39,126.01,125.35,125.4,11392.0,124.1068,124.7204,124.0672,124.1167,11392.0
2023-02-08 10:30:00,125.36,125.36,124.61,124.83,38098.0,124.0771,124.0771,123.3347,123.5525,38098.0
2023-02-08 11:00:00,124.71,124.81,124.0,124.26,42752.0,123.4337,123.5327,122.731,122.9883,42752.0
2023-02-08 11:30:00,124.27,124.65,123.91,124.65,132378.0,122.9982,123.3743,122.6419,123.3743,132378.0
2023-02-08 12:00:00,124.55,124.74,124.23,124.51,13022.0,123.2754,123.4634,122.9586,123.2358,13022.0
2023-02-08 12:30:00,124.75,124.75,124.3,124.66,28206.0,123.4733,123.4733,123.0279,123.3842,28206.0
2023-02-08 13:00:00,124.72,124.96,124.41,124.46,29038.0,123.4436,123.6812,123.1368,123.1863,29038.0
2023-02-08 13:30:00,124.33,124.52,124.16,124.28,30494.0,123.0576,123.2457,122.8893,123.0081,30494.0
2023-02-08 14:00:00,124.22,124.64,124.1,124.36,14600.0,122.9487,123.3644,122.83,123.0873,14600.0
2023-02-08 14:30:00,124.38,124.41,123.92,124.07,19642.0,123.1071,123.1368,122.6518,122.8003,19642.0
2023-02-08 15:00:00,124.04,124.08,123.31,123.53,38668.0,122.7706,122.8102,122.048,122.2658,38668.0
2023-02-08 15:30:00,123.56,124.0,123.51,123.6,120020.0,122.2955,122.731,122.246,122.3351,120020.0
2023-02-09 09:30:00,125.97,126.79,125.75,126.63,78794.0,124.6808,125.4924,124.4631,125.3341,78794.0
2023-02-09 10:00:00,126.58,127.28,126.16,126.29,47352.0,125.2846,125.9774,124.8689,124.9975,47352.0
2023-02-09 10:30:00,126.21,126.72,126.2,126.67,17260.0,124.9184,125.4231,124.9085,125.3737,17260.0
2023-02-09 11:00:00,126.67,126.67,125.98,126.1,30728.0,125.3737,125.3737,124.6907,124.8095,30728.0
2023-02-09 11:30:00,126.04,126.23,125.79,126.04,29372.0,124.7501,124.9382,124.5027,124.7501,29372.0
2023-02-09 12:00:00,126.0,126.55,125.98,126.24,26956.0,124.7105,125.2549,124.6907,124.9481,26956.0
2023-02-09 12:30:00,126.19,126.22,125.07,125.61,86600.0,124.8986,124.9283,123.79,124.3245,86600.0
2023-02-09 13:00:00,125.57,125.66,125.26,125.6,12330.0,124.2849,124.374,123.9781,124.3146,12330.0
2023-02-09 13:30:00,125.48,125.76,125.07,125.08,13020.0,124.1958,124.473,123.79,123.7999,13020.0
2023-02-09 14:00:00,125.14,125.33,124.51,124.51,37882.0,123.8593,124.0474,123.2358,123.2358,37882.0
2023-02-09 14:30:00,124.5,124.63,124.25,124.39,59884.0,123.2259,123.3545,122.9784,123.117,59884.0
2023-02-09 15:00:00,124.42,124.46,123.58,123.7,58764.0,123.1467,123.1863,122.3153,122.4341,58764.0
2023-02-09 15:30:00,123.66,124.51,123.19,124.13,104190.0,122.3945,123.2358,121.9293,122.8597,104190.0
2023-02-10 09:30:00,122.74,123.11,121.83,121.98,177880.0,121.4839,121.8501,120.5832,120.7317,177880.0
2023-02-10 10:00:00,121.86,122.77,121.19,122.33,63198.0,120.6129,121.5136,119.9497,121.0781,63198.0
2023-02-10 10:30:00,122.36,122.62,121.75,121.95,29116.0,121.1078,121.3651,120.504,120.702,29116.0
2023-02-10 11:00:00,121.93,122.2,121.77,121.86,38374.0,120.6822,120.9494,120.5238,120.6129,38374.0
2023-02-10 11:30:00,121.85,121.85,121.36,121.46,35690.0,120.603,120.603,120.118,120.217,35690.0
2023-02-10 12:00:00,121.35,121.51,120.78,120.83,36280.0,120.1081,120.2665,119.5439,119.5934,36280.0
2023-02-10 12:30:00,120.91,121.48,120.88,121.48,20052.0,119.6726,120.2368,119.6429,120.2368,20052.0
2023-02-10 13:00:00,121.53,122.26,121.38,122.01,22876.0,120.2863,121.0088,120.1378,120.7613,22876.0
2023-02-10 13:30:00,121.88,121.88,121.33,121.35,12728.0,120.6327,120.6327,120.0883,120.1081,12728.0
2023-02-10 14:00:00,121.37,121.46,121.14,121.14,12718.0,120.1279,120.217,119.9003,119.9003,12718.0
2023-02-10 14:30:00,121.2,121.57,121.14,121.52,33356.0,119.9596,120.3259,119.9003,120.2764,33356.0
2023-02-10 15:00:00,121.66,121.89,121.56,121.72,33122.0,120.4149,120.6426,120.316,120.4743,33122.0
2023-02-10 15:30:00,121.78,122.27,121.71,122.04,96958.0,120.5337,121.0187,120.4644,120.791,96958.0
2023-02-13 09:30:00,122.53,123.08,121.64,122.96,26504.0,121.276,121.8204,120.3951,121.7016,26504.0
2023-02-13 10:00:00,122.97,122.97,122.29,122.86,26458.0,121.7115,121.7115,121.0385,121.6027,26458.0
2023-02-13 10:30:00,122.86,123.37,122.63,123.16,26750.0,121.6027,122.1074,121.375,121.8996,26750.0
2023-02-13 11:00:00,123.23,123.69,123.23,123.53,12604.0,121.9689,122.4242,121.9689,122.2658,12604.0
2023-02-13 11:30:00,123.52,123.79,123.13,123.45,12000.0,122.2559,122.5231,121.8699,122.1866,12000.0
2023-02-13 12:00:00,123.59,123.94,123.59,123.81,3700.0,122.3252,122.6716,122.3252,122.5429,3700.0
2023-02-13 12:30:00,123.77,124.0,123.74,123.75,6106.0,122.5033,122.731,122.4736,122.4835,6106.0
2023-02-13 13:00:00,123.76,124.04,123.58,123.98,5896.0,122.4934,122.7706,122.3153,122.7112,5896.0
2023-02-13 13:30:00,124.1,124.13,123.82,123.97,8950.0,122.83,122.8597,122.5528,122.7013,8950.0
2023-02-13 14:00:00,123.99,124.05,123.61,123.61,15004.0,122.7211,122.7805,122.345,122.345,15004.0
2023-02-13 14:30:00,123.63,123.67,123.28,123.47,13556.0,122.3648,122.4044,122.0184,122.2064,13556.0
2023-02-13 15:00:00,123.6,123.88,123.39,123.79,25552.0,122.3351,122.6122,122.1272,122.5231,25552.0
2023-02-13 15:30:00,123.81,123.97,123.42,123.79,87676.0,122.5429,122.7013,122.1569,122.5231,87676.0
2023-02-14 09:30:00,123.02,125.57,122.35,125.53,111014.0,121.761,124.2849,121.0979,124.2453,111014.0
2023-02-14 10:00:00,125.54,126.66,125.54,125.82,115010.0,124.2552,125.3638,124.2552,124.5324,115010.0
2023-02-14 10:30:00,125.83,126.05,123.8,124.49,103926.0,124.5423,124.76,122.533,123.216,103926.0
2023-02-14 11:00:00,124.53,125.41,124.33,124.49,57634.0,123.2556,124.1266,123.0576,123.216,57634.0
2023-02-14 11:30:00,124.32,124.55,123.96,124.55,67408.0,123.0477,123.2754,122.6914,123.2754,67408.0
2023-02-14 12:00:00,124.54,124.99,124.53,124.99,20792.0,123.2655,123.7109,123.2556,123.7109,20792.0
2023-02-14 12:30:00,124.94,125.22,124.83,125.11,17620.0,123.6614,123.9385,123.5525,123.8296,17620.0
2023-02-14 13:00:00,125.17,126.14,125.17,125.8,74986.0,123.889,124.8491,123.889,124.5126,74986.0
2023-02-14 13:30:00,125.85,126.0,125.57,125.97,17284.0,124.5621,124.7105,124.2849,124.6808,17284.0
2023-02-14 14:00:00,125.76,126.15,125.42,125.99,20716.0,124.473,124.859,124.1365,124.7006,20716.0
2023-02-14 14:30:00,126.12,126.57,126.12,126.42,36724.0,124.8293,125.2747,124.8293,125.1262,36724.0
2023-02-14 15:00:00,126.44,126.56,126.07,126.41,38906.0,125.146,125.2648,124.7798,125.1163,38906.0
2023-02-14 15:30:00,126.41,126.89,126.33,126.47,175086.0,125.1163,125.5914,125.0371,125.1757,175086.0
2023-02-15 09:30:00,124.89,125.63,124.33,124.62,112366.0,123.6119,124.3443,123.0576,123.3446,112366.0
2023-02-15 10:00:00,124.67,124.79,123.78,124.67,75014.0,123.3941,123.5129,122.5132,123.3941,75014.0
2023-02-15 10:30:00,124.58,124.76,124.11,124.31,26496.0,123.305,123.4832,122.8399,123.0378,26496.0
2023-02-15 11:00:00,124.29,125.0,124.28,125.0,27164.0,123.018,123.7208,123.0081,123.7208,27164.0
2023-02-15 11:30:00,125.02,125.58,124.76,125.32,43582.0,123.7405,124.2948,123.4832,124.0375,43582.0
2023-02-15 12:00:00,125.31,125.39,124.86,124.86,22670.0,124.0276,124.1068,123.5822,123.5822,22670.0
2023-02-15 12:30:00,124.82,125.35,124.73,125.19,29402.0,123.5426,124.0672,123.4535,123.9088,29402.0
2023-02-15 13:00:00,125.28,125.64,125.06,125.54,22676.0,123.9979,124.3542,123.7801,124.2552,22676.0
2023-02-15 13:30:00,125.58,125.87,125.44,125.8,19456.0,124.2948,124.5818,124.1562,124.5126,19456.0
2023-02-15 14:00:00,125.8,126.15,125.8,126.08,23562.0,124.5126,124.859,124.5126,124.7897,23562.0
2023-02-15 14:30:00,126.13,126.3,125.87,125.92,23814.0,124.8392,125.0074,124.5818,124.6313,23814.0
2023-02-15 15:00:00,125.94,126.08,125.49,125.64,29902.0,124.6511,124.7897,124.2057,124.3542,29902.0
2023-02-15 15:30:00,125.63,126.57,125.63,126.5,112574.0,124.3443,125.2747,124.3443,125.2054,112574.0
2023-02-16 09:30:00,123.89,124.48,123.36,124.18,61032.0,122.6221,123.2061,122.0975,122.9091,61032.0
2023-02-16 10:00:00,124.05,124.44,123.81,124.38,18506.0,122.7805,123.1665,122.5429,123.1071,18506.0
2023-02-16 10:30:00,124.38,124.88,124.38,124.53,25750.0,123.1071,123.602,123.1071,123.2556,25750.0
2023-02-16 11:00:00,124.6,124.85,124.21,124.41,21768.0,123.3248,123.5723,122.9388,123.1368,21768.0
2023-02-16 11:30:00,124.47,124.93,124.41,124.61,16010.0,123.1962,123.6515,123.1368,123.3347,16010.0
2023-02-16 12:00:00,124.63,124.67,124.11,124.63,11400.0,123.3545,123.3941,122.8399,123.3545,11400.0
2023-02-16 12:30:00,124.63,125.02,124.48,124.55,13496.0,123.3545,123.7405,123.2061,123.2754,13496.0
2023-02-16 13:00:00,124.6,124.73,124.43,124.44,18344.0,123.3248,123.4535,123.1566,123.1665,18344.0
2023-02-16 13:30:00,124.45,124.9,124.45,124.88,12932.0,123.1764,123.6218,123.1764,123.602,12932.0
2023-02-16 14:00:00,124.89,124.99,124.55,124.75,12304.0,123.6119,123.7109,123.2754,123.4733,12304.0
2023-02-16 14:30:00,124.85,124.98,124.67,124.69,17388.0,123.5723,123.701,123.3941,123.4139,17388.0
2023-02-16 15:00:00,124.67,124.67,123.26,123.26,72724.0,123.3941,123.3941,121.9986,121.9986,72724.0
2023-02-16 15:30:00,123.22,123.66,122.9,123.07,151570.0,121.959,122.3945,121.6422,121.8105,151570.0
2023-02-17 09:30:00,122.17,122.58,121.0,121.48,160980.0,120.9197,121.3255,119.7617,120.2368,160980.0
2023-02-17 10:00:00,121.52,122.16,121.44,121.58,56610.0,120.2764,120.9098,120.1972,120.3358,56610.0
2023-02-17 10:30:00,121.6,122.3,121.21,121.22,51278.0,120.3555,121.0484,119.9695,119.9794,51278.0
2023-02-17 11:00:00,121.16,121.51,120.89,120.95,44538.0,119.92,120.2665,119.6528,119.7122,44538.0
2023-02-17 11:30:00,120.95,121.11,120.6,120.8,69186.0,119.7122,119.8706,119.3658,119.5637,69186.0
2023-02-17 12:00:00,120.75,121.31,120.75,120.83,16926.0,119.5142,120.0685,119.5142,119.5934,16926.0
2023-02-17 12:30:00,120.82,120.87,120.31,120.5,24232.0,119.5835,119.633,119.0787,119.2668,24232.0
2023-02-17 13:00:00,120.57,120.8,120.37,120.46,32826.0,119.3361,119.5637,119.1381,119.2272,32826.0
2023-02-17 13:30:00,120.44,120.83,120.41,120.83,11024.0,119.2074,119.5934,119.1777,119.5934,11024.0
2023-02-17 14:00:00,120.85,121.3,120.8,121.17,25604.0,119.6132,120.0586,119.5637,119.9299,25604.0
2023-02-17 14:30:00,121.18,121.68,121.15,121.58,42704.0,119.9398,120.4347,119.9102,120.3358,42704.0
2023-02-17 15:00:00,121.64,121.76,121.17,121.2,39872.0,120.3951,120.5139,119.9299,119.9596,39872.0
2023-02-17 15:30:00,121.16,121.58,121.16,121.35,131594.0,119.92,120.3358,119.92,120.1081,131594.0
2023-02-21 09:30:00,119.51,120.78,119.39,119.97,37488.0,118.2869,119.5439,118.1682,118.7422,37488.0
2023-02-21 10:00:00,119.86,120.15,119.17,119.3,140880.0,118.6334,118.9204,117.9504,118.0791,140880.0
2023-02-21 10:30:00,119.22,119.74,119.19,119.46,31132.0,117.9999,118.5146,117.9702,118.2374,31132.0
2023-02-21 11:00:00,119.53,119.68,119.12,119.26,25928.0,118.3067,118.4552,117.9009,118.0395,25928.0
2023-02-21 11:30:00,119.26,119.39,118.67,118.71,53544.0,118.0395,118.1682,117.4555,117.4951,53544.0
2023-02-21 12:00:00,118.67,118.95,118.58,118.61,17894.0,117.4555,117.7327,117.3665,117.3961,17894.0
2023-02-21 12:30:00,118.64,119.08,118.64,119.07,14156.0,117.4258,117.8613,117.4258,117.8514,14156.0
2023-02-21 13:00:00,119.04,119.09,118.6,118.64,17234.0,117.8217,117.8712,117.3862,117.4258,17234.0
2023-02-21 13:30:00,118.61,118.74,118.49,118.56,13288.0,117.3961,117.5248,117.2774,117.3467,13288.0
2023-02-21 14:00:00,118.46,118.47,118.07,118.23,24804.0,117.2477,117.2576,116.8617,117.02,24804.0
2023-02-21 14:30:00,118.22,118.48,118.15,118.2,31426.0,117.0101,117.2675,116.9409,116.9903,31426.0
2023-02-21 15:00:00,118.23,118.45,117.68,117.7,23638.0,117.02,117.2378,116.4757,116.4955,23638.0
2023-02-21 15:30:00,117.76,118.06,117.58,117.74,135836.0,116.5548,116.8518,116.3767,116.535,135836.0
2023-02-22 09:30:00,118.0,118.81,117.8,117.99,55776.0,116.7924,117.5941,116.5944,116.7825,55776.0
2023-02-22 10:00:00,117.9,117.91,117.08,117.17,58900.0,116.6934,116.7033,115.8818,115.9709,58900.0
2023-02-22 10:30:00,117.18,117.53,116.74,117.44,54224.0,115.9808,116.3272,115.5453,116.2381,54224.0
2023-02-22 11:00:00,117.44,117.75,117.27,117.6,16216.0,116.2381,116.5449,116.0699,116.3965,16216.0
2023-02-22 11:30:00,117.6,117.78,117.23,117.54,15000.0,116.3965,116.5746,116.0303,116.3371,15000.0
2023-02-22 12:00:00,117.46,117.86,117.36,117.68,16676.0,116.2579,116.6538,116.1589,116.4757,16676.0
2023-02-22 12:30:00,117.78,117.96,117.72,117.83,34652.0,116.5746,116.7528,116.5153,116.6241,34652.0
2023-02-22 13:00:00,117.77,118.15,117.77,118.11,12240.0,116.5647,116.9409,116.5647,116.9013,12240.0
2023-02-22 13:30:00,118.13,118.2,117.93,118.03,14284.0,116.9211,116.9903,116.7231,116.8221,14284.0
2023-02-22 14:00:00,118.02,118.42,117.33,117.66,83616.0,116.8122,117.2081,116.1292,116.4559,83616.0
2023-02-22 14:30:00,117.61,117.63,116.84,116.84,58336.0,116.4064,116.4262,115.6443,115.6443,58336.0
2023-02-22 15:00:00,116.83,117.17,116.74,116.84,58162.0,115.6344,115.9709,115.5453,115.6443,58162.0
2023-02-22 15:30:00,116.79,117.18,116.57,117.16,157926.0,115.5948,115.9808,115.377,115.961,157926.0
2023-02-23 09:30:00,121.13,121.85,120.73,121.5,266256.0,119.8904,120.603,119.4944,120.2566,266256.0
2023-02-23 10:00:00,121.6,121.72,120.57,121.18,193640.0,120.3555,120.4743,119.3361,119.9398,193640.0
2023-02-23 10:30:00,121.17,121.22,119.89,120.01,58366.0,119.9299,119.9794,118.663,118.7818,58366.0
2023-02-23 11:00:00,119.94,120.3,119.5,119.67,38922.0,118.7125,119.0689,118.277,118.4453,38922.0
2023-02-23 11:30:00,119.65,119.78,119.17,119.19,50646.0,118.4255,118.5542,117.9504,117.9702,50646.0
2023-02-23 12:00:00,119.19,119.79,119.19,119.77,39560.0,117.9702,118.5641,117.9702,118.5443,39560.0
2023-02-23 12:30:00,119.64,119.81,119.47,119.74,24490.0,118.4156,118.5839,118.2473,118.5146,24490.0
2023-02-23 13:00:00,119.75,120.01,119.61,119.92,39010.0,118.5245,118.7818,118.3859,118.6927,39010.0
2023-02-23 13:30:00,119.84,120.58,119.81,120.52,50268.0,118.6136,119.346,118.5839,119.2866,50268.0
2023-02-23 14:00:00,120.42,121.17,120.41,121.06,49986.0,119.1876,119.9299,119.1777,119.8211,49986.0
2023-02-23 14:30:00,121.11,121.44,121.07,121.13,57482.0,119.8706,120.1972,119.831,119.8904,57482.0
2023-02-23 15:00:00,121.25,121.72,121.19,121.71,43534.0,120.0091,120.4743,119.9497,120.4644,43534.0
2023-02-23 15:30:00,121.69,121.83,121.16,121.21,336898.0,120.4446,120.5832,119.92,119.9695,336898.0
2023-02-24 09:30:00,118.98,119.65,118.54,118.85,57306.0,117.7624,118.4255,117.3269,117.6337,57306.0
2023-02-24 10:00:00,118.82,118.97,118.44,118.67,40334.0,117.604,117.7525,117.2279,117.4555,40334.0
2023-02-24 10:30:00,118.57,118.73,118.25,118.42,38282.0,117.3566,117.5149,117.0398,117.2081,38282.0
2023-02-24 11:00:00,118.39,119.02,118.26,118.91,30480.0,117.1784,117.8019,117.0497,117.6931,30480.0
2023-02-24 11:30:00,118.86,119.39,118.63,119.05,27734.0,117.6436,118.1682,117.4159,117.8316,27734.0
2023-02-24 12:00:00,119.19,119.19,118.58,118.7,13590.0,117.9702,117.9702,117.3665,117.4852,13590.0
2023-02-24 12:30:00,118.79,118.86,118.39,118.57,32614.0,117.5743,117.6436,117.1784,117.3566,32614.0
2023-02-24 13:00:00,118.53,118.82,118.48,118.75,9898.0,117.317,117.604,117.2675,117.5347,9898.0
2023-02-24 13:30:00,118.73,118.95,118.52,118.88,10400.0,117.5149,117.7327,117.3071,117.6634,10400.0
2023-02-24 14:00:00,118.9,119.04,118.72,118.82,20470.0,117.6832,117.8217,117.505,117.604,20470.0
2023-02-24 14:30:00,118.74,119.57,118.73,119.56,18278.0,117.5248,118.3463,117.5149,118.3364,18278.0
2023-02-24 15:00:00,119.55,119.68,118.99,118.99,31062.0,118.3265,118.4552,117.7723,117.7723,31062.0
2023-02-24 15:30:00,119.02,119.25,118.73,119.13,161692.0,117.8019,118.0296,117.5149,117.9108,161692.0
2023-02-27 09:30:00,121.0,121.16,120.25,120.64,59036.0,119.7617,119.92,119.0194,119.4054,59036.0
2023-02-27 10:00:00,120.52,121.01,120.38,120.38,50052.0,119.2866,119.7716,119.148,119.148,50052.0
2023-02-27 10:30:00,120.17,120.38,119.63,120.0,48012.0,118.9402,119.148,118.4057,118.7719,48012.0
2023-02-27 11:00:00,120.13,120.41,120.01,120.08,48270.0,118.9006,119.1777,118.7818,118.8511,48270.0
2023-02-27 11:30:00,120.17,120.39,119.8,120.35,21560.0,118.9402,119.1579,118.574,119.1183,21560.0
2023-02-27 12:00:00,120.35,120.45,120.02,120.27,14352.0,119.1183,119.2173,118.7917,119.0392,14352.0
2023-02-27 12:30:00,120.46,120.58,120.33,120.56,11840.0,119.2272,119.346,119.0985,119.3262,11840.0
2023-02-27 13:00:00,120.57,120.71,120.49,120.57,14490.0,119.3361,119.4747,119.2569,119.3361,14490.0
2023-02-27 13:30:00,120.58,120.63,120.37,120.61,18992.0,119.346,119.3955,119.1381,119.3757,18992.0
2023-02-27 14:00:00,120.58,120.83,120.46,120.5,26368.0,119.346,119.5934,119.2272,119.2668,26368.0
2023-02-27 14:30:00,120.44,120.48,120.01,120.11,22970.0,119.2074,119.247,118.7818,118.8808,22970.0
2023-02-27 15:00:00,120.03,120.1,119.79,120.01,43690.0,118.8016,118.8709,118.5641,118.7818,43690.0
2023-02-27 15:30:00,119.92,119.94,119.57,119.59,161684.0,118.6927,118.7125,118.3463,118.3661,161684.0
2023-02-28 09:30:00,119.5,120.28,119.11,119.93,34346.0,118.277,119.0491,117.891,118.7026,34346.0
2023-02-28 10:00:00,119.91,120.36,119.83,119.88,26206.0,118.6828,119.1282,118.6037,118.6531,26206.0
2023-02-28 10:30:00,119.88,120.12,119.51,119.86,12104.0,118.6531,118.8907,118.2869,118.6334,12104.0
2023-02-28 11:00:00,119.92,120.2,119.88,120.06,12224.0,118.6927,118.9699,118.6531,118.8313,12224.0
2023-02-28 11:30:00,120.07,120.12,119.81,120.12,9876.0,118.8412,118.8907,118.5839,118.8907,9876.0
2023-02-28 12:00:00,120.15,120.58,120.13,120.47,11200.0,118.9204,119.346,118.9006,119.2371,11200.0
2023-02-28 12:30:00,120.5,120.76,120.39,120.72,12400.0,119.2668,119.5241,119.1579,119.4846,12400.0
2023-02-28 13:00:00,120.72,120.97,120.72,120.94,14612.0,119.4846,119.732,119.4846,119.7023,14612.0
2023-02-28 13:30:00,121.0,121.14,120.76,121.08,24658.0,119.7617,119.9003,119.5241,119.8409,24658.0
2023-02-28 14:00:00,121.14,121.27,120.89,120.89,19042.0,119.9003,120.0289,119.6528,119.6528,19042.0
2023-02-28 14:30:00,120.92,121.01,120.67,120.67,19340.0,119.6825,119.7716,119.4351,119.4351,19340.0
2023-02-28 15:00:00,120.69,120.69,120.16,120.26,32624.0,119.4549,119.4549,118.9303,119.0293,32624.0
2023-02-28 15:30:00,120.26,120.27,119.68,119.68,199836.0,119.0293,119.0392,118.4552,118.4552,199836.0
2023-03-01 09:30:00,120.33,121.26,119.97,121.12,49960.0,119.0985,120.019,118.7422,119.8805,49960.0
2023-03-01 10:00:00,121.12,121.21,119.59,119.96,97622.0,119.8805,119.9695,118.3661,118.7323,97622.0
2023-03-01 10:30:00,119.92,120.75,119.64,120.33,27470.0,118.6927,119.5142,118.4156,119.0985,27470.0
2023-03-01 11:00:00,120.34,120.34,119.34,119.8,15876.0,119.1084,119.1084,118.1187,118.574,15876.0
2023-03-01 11:30:00,119.78,120.39,119.57,120.3,15068.0,118.5542,119.1579,118.3463,119.0689,15068.0
2023-03-01 12:00:00,120.24,120.71,120.18,120.55,27986.0,119.0095,119.4747,118.9501,119.3163,27986.0
2023-03-01 12:30:00,120.61,120.61,120.34,120.45,27820.0,119.3757,119.3757,119.1084,119.2173,27820.0
2023-03-01 13:00:00,120.3,120.33,120.04,120.09,14504.0,119.0689,119.0985,118.8115,118.861,14504.0
2023-03-01 13:30:00,120.02,120.08,119.85,120.02,16786.0,118.7917,118.8511,118.6235,118.7917,16786.0
2023-03-01 14:00:00,120.02,120.07,119.79,119.79,16642.0,118.7917,118.8412,118.5641,118.5641,16642.0
2023-03-01 14:30:00,119.75,119.79,119.55,119.71,16498.0,118.5245,118.5641,118.3265,118.4849,16498.0
2023-03-01 15:00:00,119.68,119.97,119.58,119.67,17102.0,118.4552,118.7422,118.3562,118.4453,17102.0
2023-03-01 15:30:00,119.68,119.91,119.62,119.82,84238.0,118.4552,118.6828,118.3958,118.5938,84238.0
2023-03-02 09:30:00,118.0,118.33,117.35,118.18,58954.0,116.7924,117.119,116.149,116.9705,58954.0
2023-03-02 10:00:00,118.24,118.56,117.71,118.38,44558.0,117.0299,117.3467,116.5054,117.1685,44558.0
2023-03-02 10:30:00,118.42,118.74,118.31,118.65,23890.0,117.2081,117.5248,117.0992,117.4357,23890.0
2023-03-02 11:00:00,118.76,118.8,118.14,118.15,19932.0,117.5446,117.5842,116.931,116.9409,19932.0
2023-03-02 11:30:00,118.16,118.3,118.08,118.3,12256.0,116.9508,117.0893,116.8716,117.0893,12256.0
2023-03-02 12:00:00,118.28,118.35,118.08,118.29,10220.0,117.0695,117.1388,116.8716,117.0794,10220.0
2023-03-02 12:30:00,118.29,118.57,118.29,118.55,13510.0,117.0794,117.3566,117.0794,117.3368,13510.0
2023-03-02 13:00:00,118.52,118.6,118.36,118.36,15640.0,117.3071,117.3862,117.1487,117.1487,15640.0
2023-03-02 13:30:00,118.34,119.53,118.34,119.5,56166.0,117.1289,118.3067,117.1289,118.277,56166.0
2023-03-02 14:00:00,119.64,120.17,119.63,120.17,101320.0,118.4156,118.9402,118.4057,118.9402,101320.0
2023-03-02 14:30:00,120.24,120.28,119.92,120.27,30776.0,119.0095,119.0491,118.6927,119.0392,30776.0
2023-03-02 15:00:00,120.42,120.89,120.15,120.81,52992.0,119.1876,119.6528,118.9204,119.5736,52992.0
2023-03-02 15:30:00,120.79,121.34,120.64,120.83,142094.0,119.5538,120.0982,119.4054,119.5934,142094.0
2023-03-03 09:30:00,120.85,121.0,120.32,120.78,33022.0,119.6132,119.7617,119.0886,119.5439,33022.0
2023-03-03 10:00:00,120.61,120.73,119.98,120.73,29474.0,119.3757,119.4944,118.7521,119.4944,29474.0
2023-03-03 10:30:00,120.7,120.84,120.14,120.16,15716.0,119.4648,119.6033,118.9105,118.9303,15716.0
2023-03-03 11:00:00,120.15,120.52,120.13,120.37,27234.0,118.9204,119.2866,118.9006,119.1381,27234.0
2023-03-03 11:30:00,120.44,120.64,120.22,120.64,17452.0,119.2074,119.4054,118.9897,119.4054,17452.0
2023-03-03 12:00:00,120.71,120.96,120.54,120.96,18332.0,119.4747,119.7221,119.3064,119.7221,18332.0
2023-03-03 12:30:00,120.96,121.48,120.82,121.48,10534.0,119.7221,120.2368,119.5835,120.2368,10534.0
2023-03-03 13:00:00,121.51,121.66,121.33,121.57,43504.0,120.2665,120.4149,120.0883,120.3259,43504.0
2023-03-03 13:30:00,121.63,121.75,121.48,121.65,21530.0,120.3852,120.504,120.2368,120.405,21530.0
2023-03-03 14:00:00,121.61,121.97,121.6,121.95,25892.0,120.3654,120.7218,120.3555,120.702,25892.0
2023-03-03 14:30:00,121.98,122.23,121.95,122.19,19878.0,120.7317,120.9791,120.702,120.9395,19878.0
2023-03-03 15:00:00,122.29,122.58,122.23,122.51,43288.0,121.0385,121.3255,120.9791,121.2562,43288.0
2023-03-03 15:30:00,122.54,122.56,122.27,122.47,193464.0,121.2859,121.3057,121.0187,121.2166,193464.0
2023-03-06 09:30:00,122.82,123.06,122.26,122.69,70956.0,121.5631,121.8006,121.0088,121.4344,70956.0
2023-03-06 10:00:00,122.64,123.58,122.35,123.52,105580.0,121.3849,122.3153,121.0979,122.2559,105580.0
2023-03-06 10:30:00,123.54,123.92,123.38,123.69,32394.0,122.2757,122.6518,122.1173,122.4242,32394.0
2023-03-06 11:00:00,123.67,123.84,123.22,123.27,89532.0,122.4044,122.5726,121.959,122.0085,89532.0
2023-03-06 11:30:00,123.31,123.37,123.08,123.36,16872.0,122.048,122.1074,121.8204,122.0975,16872.0
2023-03-06 12:00:00,123.31,123.36,123.05,123.05,22526.0,122.048,122.0975,121.7907,121.7907,22526.0
2023-03-06 12:30:00,123.1,123.12,122.47,122.58,21080.0,121.8402,121.86,121.2166,121.3255,21080.0
2023-03-06 13:00:00,122.6,122.63,122.4,122.49,11510.0,121.3453,121.375,121.1474,121.2364,11510.0
2023-03-06 13:30:00,122.5,122.5,122.0,122.02,18780.0,121.2463,121.2463,120.7515,120.7712,18780.0
2023-03-06 14:00:00,122.04,122.17,121.79,121.85,12560.0,120.791,120.9197,120.5436,120.603,12560.0
2023-03-06 14:30:00,121.85,121.88,121.55,121.71,13342.0,120.603,120.6327,120.3061,120.4644,13342.0
2023-03-06 15:00:00,121.7,121.72,121.17,121.17,26662.0,120.4545,120.4743,119.9299,119.9299,26662.0
2023-03-06 15:30:00,121.17,121.47,121.16,121.43,156474.0,119.9299,120.2269,119.92,120.1873,156474.0
2023-03-07 09:30:00,121.51,121.96,121.24,121.39,49154.0,120.2665,120.7119,119.9992,120.1477,49154.0
2023-03-07 10:00:00,121.31,121.31,119.72,120.34,53884.0,120.0685,120.0685,118.4948,119.1084,53884.0
2023-03-07 10:30:00,120.42,121.37,120.34,120.34,24350.0,119.1876,120.1279,119.1084,119.1084,24350.0
2023-03-07 11:00:00,120.36,120.77,120.21,120.33,42998.0,119.1282,119.534,118.9798,119.0985,42998.0
2023-03-07 11:30:00,120.31,121.1,120.31,120.67,49432.0,119.0787,119.8607,119.0787,119.4351,49432.0
2023-03-07 12:00:00,120.67,121.66,120.66,121.36,22470.0,119.4351,120.4149,119.4252,120.118,22470.0
2023-03-07 12:30:00,121.36,121.55,121.19,121.23,15966.0,120.118,120.3061,119.9497,119.9893,15966.0
2023-03-07 13:00:00,121.2,121.24,120.68,120.71,9200.0,119.9596,119.9992,119.445,119.4747,9200.0
2023-03-07 13:30:00,120.82,120.82,119.88,120.06,31510.0,119.5835,119.5835,118.6531,118.8313,31510.0
2023-03-07 14:00:00,120.07,120.27,119.89,119.92,24400.0,118.8412,119.0392,118.663,118.6927,24400.0
2023-03-07 14:30:00,119.95,119.99,119.53,119.64,27958.0,118.7224,118.762,118.3067,118.4156,27958.0
2023-03-07 15:00:00,119.63,120.11,119.63,119.75,37824.0,118.4057,118.8808,118.4057,118.5245,37824.0
2023-03-07 15:30:00,119.76,120.22,119.73,120.08,124946.0,118.5344,118.9897,118.5047,118.8511,124946.0
2023-03-08 09:30:00,120.66,121.67,120.53,121.67,55790.0,119.4252,120.4248,119.2965,120.4248,55790.0
2023-03-08 10:00:00,121.54,122.11,120.69,122.01,102208.0,120.2962,120.8603,119.4549,120.7613,102208.0
2023-03-08 10:30:00,121.89,122.47,121.8,122.07,31660.0,120.6426,121.2166,120.5535,120.8207,31660.0
2023-03-08 11:00:00,121.94,122.53,121.94,122.25,43710.0,120.6921,121.276,120.6921,120.9989,43710.0
2023-03-08 11:30:00,122.31,122.66,121.84,122.63,47292.0,121.0583,121.4047,120.5931,121.375,47292.0
2023-03-08 12:00:00,122.67,122.69,122.04,122.13,22242.0,121.4146,121.4344,120.791,120.8801,22242.0
2023-03-08 12:30:00,122.08,122.41,121.81,122.17,29468.0,120.8306,121.1573,120.5634,120.9197,29468.0
2023-03-08 13:00:00,122.25,122.25,121.79,121.87,26800.0,120.9989,120.9989,120.5436,120.6228,26800.0
2023-03-08 13:30:00,121.88,122.02,121.79,121.92,25836.0,120.6327,120.7712,120.5436,120.6723,25836.0
2023-03-08 14:00:00,121.99,122.5,121.96,122.48,21480.0,120.7416,121.2463,120.7119,121.2265,21480.0
2023-03-08 14:30:00,122.45,122.62,122.34,122.35,16252.0,121.1968,121.3651,121.088,121.0979,16252.0
2023-03-08 15:00:00,122.34,122.42,122.21,122.42,17684.0,121.088,121.1672,120.9593,121.1672,17684.0
2023-03-08 15:30:00,122.4,123.27,122.4,123.14,177116.0,121.1474,122.0085,121.1474,121.8798,177116.0
2023-03-09 09:30:00,122.89,124.11,122.77,124.03,55032.0,121.6323,122.8399,121.5136,122.7607,55032.0
2023-03-09 10:00:00,124.17,124.75,123.78,124.02,64040.0,122.8992,123.4733,122.5132,122.7508,64040.0
2023-03-09 10:30:00,124.03,124.42,123.93,123.93,39756.0,122.7607,123.1467,122.6617,122.6617,39756.0
2023-03-09 11:00:00,123.92,124.35,123.86,124.03,25178.0,122.6518,123.0774,122.5924,122.7607,25178.0
2023-03-09 11:30:00,124.03,124.24,123.83,123.83,40682.0,122.7607,122.9685,122.5627,122.5627,40682.0
2023-03-09 12:00:00,123.83,123.83,123.19,123.76,43118.0,122.5627,122.5627,121.9293,122.4934,43118.0
2023-03-09 12:30:00,123.78,123.79,122.83,123.15,19772.0,122.5132,122.5231,121.573,121.8897,19772.0
2023-03-09 13:00:00,123.13,123.28,122.29,122.47,42164.0,121.8699,122.0184,121.0385,121.2166,42164.0
2023-03-09 13:30:00,122.42,122.42,121.59,121.81,32440.0,121.1672,121.1672,120.3456,120.5634,32440.0
2023-03-09 14:00:00,121.76,121.89,121.41,121.66,43310.0,120.5139,120.6426,120.1675,120.4149,43310.0
2023-03-09 14:30:00,121.61,122.08,121.46,121.58,50386.0,120.3654,120.8306,120.217,120.3358,50386.0
2023-03-09 15:00:00,121.64,121.7,120.58,120.72,93736.0,120.3951,120.4545,119.346,119.4846,93736.0
2023-03-09 15:30:00,120.72,121.3,120.64,120.84,237164.0,119.4846,120.0586,119.4054,119.6033,237164.0
2023-03-10 09:30:00,121.25,121.26,118.83,119.74,69058.0,120.0091,120.019,117.6139,118.5146,69058.0
2023-03-10 10:00:00,119.57,120.55,119.22,119.7,100546.0,118.3463,119.3163,117.9999,118.475,100546.0
2023-03-10 10:30:00,119.73,120.87,119.61,120.85,35878.0,118.5047,119.633,118.3859,119.6132,35878.0
2023-03-10 11:00:00,120.8,121.37,120.34,121.37,39350.0,119.5637,120.1279,119.1084,120.1279,39350.0
2023-03-10 11:30:00,121.39,121.89,120.51,120.53,42132.0,120.1477,120.6426,119.2767,119.2965,42132.0
2023-03-10 12:00:00,120.45,120.76,119.83,119.96,37660.0,119.2173,119.5241,118.6037,118.7323,37660.0
2023-03-10 12:30:00,120.17,120.66,119.6,119.6,35584.0,118.9402,119.4252,118.376,118.376,35584.0
2023-03-10 13:00:00,119.61,119.85,118.85,118.93,121648.0,118.3859,118.6235,117.6337,117.7129,121648.0
2023-03-10 13:30:00,118.92,118.98,118.27,118.39,127496.0,117.703,117.7624,117.0596,117.1784,127496.0
2023-03-10 14:00:00,118.46,119.27,118.46,118.58,46822.0,117.2477,118.0494,117.2477,117.3665,46822.0
2023-03-10 14:30:00,118.56,119.46,118.56,119.24,63340.0,117.3467,118.2374,117.3467,118.0197,63340.0
2023-03-10 15:00:00,119.23,119.59,118.94,119.23,179666.0,118.0098,118.3661,117.7228,118.0098,179666.0
2023-03-10 15:30:00,119.21,119.23,118.54,118.87,324770.0,117.99,118.0098,117.3269,117.6535,324770.0
2023-03-13 09:30:00,117.25,118.33,116.39,118.04,80900.0,116.0501,117.119,115.1989,116.832,80900.0
2023-03-13 10:00:00,117.74,118.33,117.26,117.35,51046.0,116.535,117.119,116.06,116.149,51046.0
2023-03-13 10:30:00,117.39,118.6,117.38,118.52,64472.0,116.1886,117.3862,116.1787,117.3071,64472.0
2023-03-13 11:00:00,118.48,119.73,118.25,119.72,50764.0,117.2675,118.5047,117.0398,118.4948,50764.0
2023-03-13 11:30:00,119.8,119.98,119.01,119.77,98164.0,118.574,118.7521,117.7921,118.5443,98164.0
2023-03-13 12:00:00,119.71,120.16,118.82,118.99,34916.0,118.4849,118.9303,117.604,117.7723,34916.0
2023-03-13 12:30:00,119.02,119.52,118.57,118.64,36298.0,117.8019,118.2968,117.3566,117.4258,36298.0
2023-03-13 13:00:00,118.69,119.05,118.27,118.76,38636.0,117.4753,117.8316,117.0596,117.5446,38636.0
2023-03-13 13:30:00,118.82,119.41,118.52,119.27,39934.0,117.604,118.188,117.3071,118.0494,39934.0
2023-03-13 14:00:00,119.41,119.92,119.32,119.79,33838.0,118.188,118.6927,118.0989,118.5641,33838.0
2023-03-13 14:30:00,119.78,120.19,119.36,119.75,65060.0,118.5542,118.96,118.1385,118.5245,65060.0
2023-03-13 15:00:00,119.73,120.23,119.1,119.29,94720.0,118.5047,118.9996,117.8811,118.0692,94720.0
2023-03-13 15:30:00,119.35,119.93,118.77,118.77,168190.0,118.1286,118.7026,117.5545,117.5545,168190.0
2023-03-14 09:30:00,120.77,121.83,120.6,121.66,143996.0,119.534,120.5832,119.3658,120.4149,143996.0
2023-03-14 10:00:00,121.53,122.24,121.33,122.24,19874.0,120.2863,120.989,120.0883,120.989,19874.0
2023-03-14 10:30:00,122.19,122.66,122.01,122.01,41426.0,120.9395,121.4047,120.7613,120.7613,41426.0
2023-03-14 11:00:00,122.11,122.78,122.01,122.76,52988.0,120.8603,121.5235,120.7613,121.5037,52988.0
2023-03-14 11:30:00,122.74,122.92,122.63,122.75,42500.0,121.4839,121.662,121.375,121.4938,42500.0
2023-03-14 12:00:00,122.79,122.99,122.22,122.22,112696.0,121.5334,121.7313,120.9692,120.9692,112696.0
2023-03-14 12:30:00,122.2,122.58,122.11,122.33,35640.0,120.9494,121.3255,120.8603,121.0781,35640.0
2023-03-14 13:00:00,122.44,122.44,121.24,121.83,47180.0,121.1869,121.1869,119.9992,120.5832,47180.0
2023-03-14 13:30:00,121.82,121.97,121.23,121.26,92034.0,120.5733,120.7218,119.9893,120.019,92034.0
2023-03-14 14:00:00,121.27,121.61,120.64,121.58,95832.0,120.0289,120.3654,119.4054,120.3358,95832.0
2023-03-14 14:30:00,121.57,121.66,121.17,121.26,97788.0,120.3259,120.4149,119.9299,120.019,97788.0
2023-03-14 15:00:00,121.28,121.42,120.5,120.87,94114.0,120.0388,120.1774,119.2668,119.633,94114.0
2023-03-14 15:30:00,120.89,122.47,120.75,122.4,350160.0,119.6528,121.2166,119.5142,121.1474,350160.0
2023-03-15 09:30:00,120.3,121.11,119.54,119.57,85666.0,119.0689,119.8706,118.3166,118.3463,85666.0
2023-03-15 10:00:00,119.42,119.71,119.05,119.35,171596.0,118.1979,118.4849,117.8316,118.1286,171596.0
2023-03-15 10:30:00,119.43,119.58,118.89,119.55,64734.0,118.2078,118.3562,117.6733,118.3265,64734.0
2023-03-15 11:00:00,119.47,119.91,119.3,119.35,73544.0,118.2473,118.6828,118.0791,118.1286,73544.0
2023-03-15 11:30:00,119.34,119.98,119.25,119.45,34304.0,118.1187,118.7521,118.0296,118.2275,34304.0
2023-03-15 12:00:00,119.46,119.62,118.58,118.81,37550.0,118.2374,118.3958,117.3665,117.5941,37550.0
2023-03-15 12:30:00,118.94,119.14,118.58,118.72,33786.0,117.7228,117.9207,117.3665,117.505,33786.0
2023-03-15 13:00:00,118.84,119.51,118.64,119.51,23440.0,117.6238,118.2869,117.4258,118.2869,23440.0
2023-03-15 13:30:00,119.46,119.57,118.92,119.4,26100.0,118.2374,118.3463,117.703,118.1781,26100.0
2023-03-15 14:00:00,119.44,120.6,119.1,120.36,38508.0,118.2177,119.3658,117.8811,119.1282,38508.0
2023-03-15 14:30:00,120.45,120.83,120.17,120.73,41664.0,119.2173,119.5934,118.9402,119.4944,41664.0
2023-03-15 15:00:00,120.8,121.24,120.49,121.13,59126.0,119.5637,119.9992,119.2569,119.8904,59126.0
2023-03-15 15:30:00,121.12,121.25,119.97,120.97,477316.0,119.8805,120.0091,118.7422,119.732,477316.0
2023-03-16 09:30:00,120.41,121.81,119.89,121.81,48222.0,119.1777,120.5634,118.663,120.5634,48222.0
2023-03-16 10:00:00,121.96,122.02,121.3,121.66,72744.0,120.7119,120.7712,120.0586,120.4149,72744.0
2023-03-16 10:30:00,121.58,123.05,121.5,122.82,144754.0,120.3358,121.7907,120.2566,121.5631,144754.0
2023-03-16 11:00:00,122.82,123.65,122.75,123.61,123768.0,121.5631,122.3846,121.4938,122.345,123768.0
2023-03-16 11:30:00,123.61,124.58,123.41,124.39,97298.0,122.345,123.305,122.147,123.117,97298.0
2023-03-16 12:00:00,124.5,124.5,123.58,123.85,141020.0,123.2259,123.2259,122.3153,122.5825,141020.0
2023-03-16 12:30:00,123.95,124.61,123.79,124.61,83618.0,122.6815,123.3347,122.5231,123.3347,83618.0
2023-03-16 13:00:00,124.66,124.95,124.32,124.71,50568.0,123.3842,123.6713,123.0477,123.4337,50568.0
2023-03-16 13:30:00,124.72,124.75,124.21,124.49,17592.0,123.4436,123.4733,122.9388,123.216,17592.0
2023-03-16 14:00:00,124.44,124.8,124.29,124.8,83138.0,123.1665,123.5228,123.018,123.5228,83138.0
2023-03-16 14:30:00,124.83,125.14,124.52,124.98,94770.0,123.5525,123.8593,123.2457,123.701,94770.0
2023-03-16 15:00:00,125.0,125.98,124.88,125.9,115166.0,123.7208,124.6907,123.602,124.6115,115166.0
2023-03-16 15:30:00,125.89,125.96,125.51,125.72,383228.0,124.6016,124.6709,124.2255,124.4334,383228.0
2023-03-17 09:30:00,126.1,126.74,125.45,126.07,104734.0,124.8095,125.4429,124.1661,124.7798,104734.0
2023-03-17 10:00:00,126.16,127.08,125.64,125.84,69284.0,124.8689,125.7795,124.3542,124.5522,69284.0
2023-03-17 10:30:00,125.86,126.03,124.69,125.1,34722.0,124.5719,124.7402,123.4139,123.8197,34722.0
2023-03-17 11:00:00,124.97,125.59,124.63,125.03,69340.0,123.6911,124.3047,123.3545,123.7504,69340.0
2023-03-17 11:30:00,125.11,125.38,124.64,125.35,69266.0,123.8296,124.0969,123.3644,124.0672,69266.0
2023-03-17 12:00:00,125.35,125.54,125.0,125.46,42502.0,124.0672,124.2552,123.7208,124.176,42502.0
2023-03-17 12:30:00,125.5,125.9,125.08,125.32,20770.0,124.2156,124.6115,123.7999,124.0375,20770.0
2023-03-17 13:00:00,125.38,126.0,125.29,125.76,39530.0,124.0969,124.7105,124.0078,124.473,39530.0
2023-03-17 13:30:00,125.72,125.92,125.43,125.63,15526.0,124.4334,124.6313,124.1463,124.3443,15526.0
2023-03-17 14:00:00,125.82,125.92,124.95,124.95,47568.0,124.5324,124.6313,123.6713,123.6713,47568.0
2023-03-17 14:30:00,124.95,125.22,124.64,125.09,25908.0,123.6713,123.9385,123.3644,123.8098,25908.0
2023-03-17 15:00:00,125.08,125.64,124.92,125.59,62668.0,123.7999,124.3542,123.6416,124.3047,62668.0
2023-03-17 15:30:00,125.54,125.61,125.14,125.28,163864.0,124.2552,124.3245,123.8593,123.9979,163864.0
2023-03-20 09:30:00,125.4,125.64,124.38,124.83,107638.0,124.1167,124.3542,123.1071,123.5525,107638.0
2023-03-20 10:00:00,124.97,125.29,124.35,125.07,27452.0,123.6911,124.0078,123.0774,123.79,27452.0
2023-03-20 10:30:00,125.04,125.19,124.53,125.19,30254.0,123.7603,123.9088,123.2556,123.9088,30254.0
2023-03-20 11:00:00,125.28,125.95,125.23,125.89,94926.0,123.9979,124.661,123.9484,124.6016,94926.0
2023-03-20 11:30:00,125.91,125.95,125.06,125.06,18592.0,124.6214,124.661,123.7801,123.7801,18592.0
2023-03-20 12:00:00,125.1,125.29,124.68,125.29,63370.0,123.8197,124.0078,123.404,124.0078,63370.0
2023-03-20 12:30:00,125.27,125.76,125.26,125.65,11954.0,123.988,124.473,123.9781,124.3641,11954.0
2023-03-20 13:00:00,125.71,125.99,125.66,125.91,18314.0,124.4235,124.7006,124.374,124.6214,18314.0
2023-03-20 13:30:00,125.89,126.21,125.89,126.07,9606.0,124.6016,124.9184,124.6016,124.7798,9606.0
2023-03-20 14:00:00,126.27,126.41,125.94,126.23,16442.0,124.9778,125.1163,124.6511,124.9382,16442.0
2023-03-20 14:30:00,126.26,126.44,125.88,126.11,30122.0,124.9679,125.146,124.5917,124.8194,30122.0
2023-03-20 15:00:00,126.17,126.33,125.98,126.21,19816.0,124.8788,125.0371,124.6907,124.9184,19816.0
2023-03-20 15:30:00,126.09,126.76,126.09,126.35,131424.0,124.7996,125.4627,124.7996,125.0569,131424.0
2023-03-21 09:30:00,127.34,128.38,127.29,128.37,149666.0,126.0368,127.0662,125.9873,127.0563,149666.0
2023-03-21 10:00:00,128.4,128.69,126.7,126.9,99640.0,127.086,127.373,125.4034,125.6013,99640.0
2023-03-21 10:30:00,126.85,127.02,125.79,126.05,73200.0,125.5518,125.7201,124.5027,124.76,73200.0
2023-03-21 11:00:00,126.04,126.62,125.96,126.08,25716.0,124.7501,125.3242,124.6709,124.7897,25716.0
2023-03-21 11:30:00,126.14,126.14,124.8,125.05,83358.0,124.8491,124.8491,123.5228,123.7702,83358.0
2023-03-21 12:00:00,125.04,125.74,125.04,125.71,40546.0,123.7603,124.4532,123.7603,124.4235,40546.0
2023-03-21 12:30:00,125.76,125.94,125.63,125.83,27944.0,124.473,124.6511,124.3443,124.5423,27944.0
2023-03-21 13:00:00,125.86,126.33,125.67,126.33,18050.0,124.5719,125.0371,124.3839,125.0371,18050.0
2023-03-21 13:30:00,126.34,126.4,126.07,126.07,24760.0,125.047,125.1064,124.7798,124.7798,24760.0
2023-03-21 14:00:00,126.1,126.27,126.02,126.23,49034.0,124.8095,124.9778,124.7303,124.9382,49034.0
2023-03-21 14:30:00,126.36,126.9,126.32,126.81,32748.0,125.0668,125.6013,125.0272,125.5122,32748.0
2023-03-21 15:00:00,126.8,127.1,126.8,127.01,50018.0,125.5023,125.7993,125.5023,125.7102,50018.0
2023-03-21 15:30:00,127.03,127.35,126.7,126.81,196422.0,125.73,126.0467,125.4034,125.5122,196422.0
2023-03-22 09:30:00,126.92,128.38,126.92,128.31,54796.0,125.6211,127.0662,125.6211,126.9969,54796.0
2023-03-22 10:00:00,128.3,128.65,128.15,128.53,38016.0,126.987,127.3334,126.8385,127.2146,38016.0
2023-03-22 10:30:00,128.52,128.53,128.04,128.28,10640.0,127.2047,127.2146,126.7296,126.9672,10640.0
2023-03-22 11:00:00,128.14,128.34,127.91,128.26,23618.0,126.8286,127.0266,126.601,126.9474,23618.0
2023-03-22 11:30:00,128.27,128.57,128.26,128.47,18212.0,126.9573,127.2542,126.9474,127.1552,18212.0
2023-03-22 12:00:00,128.3,128.34,127.74,127.83,17602.0,126.987,127.0266,126.4327,126.5218,17602.0
2023-03-22 12:30:00,127.78,128.07,127.77,127.93,10000.0,126.4723,126.7593,126.4624,126.6208,10000.0
2023-03-22 13:00:00,127.86,128.27,127.76,128.27,10008.0,126.5515,126.9573,126.4525,126.9573,10008.0
2023-03-22 13:30:00,128.33,128.6,128.28,128.53,18982.0,127.0167,127.2839,126.9672,127.2146,18982.0
2023-03-22 14:00:00,128.58,129.71,128.47,129.35,62296.0,127.2641,128.3825,127.1552,128.0262,62296.0
2023-03-22 14:30:00,129.47,130.44,128.08,128.76,111470.0,128.145,129.1051,126.7692,127.4423,111470.0
2023-03-22 15:00:00,128.69,129.47,127.5,129.16,75046.0,127.373,128.145,126.1952,127.8382,75046.0
2023-03-22 15:30:00,129.14,129.14,126.05,126.05,142956.0,127.8184,127.8184,124.76,124.76,142956.0
2023-03-23 09:30:00,128.44,129.47,128.29,129.47,50740.0,127.1255,128.145,126.9771,128.145,50740.0
2023-03-23 10:00:00,129.49,129.95,129.33,129.78,100254.0,128.1648,128.6201,128.0064,128.4518,100254.0
2023-03-23 10:30:00,129.76,130.5,129.57,130.31,31150.0,128.432,129.1645,128.244,128.9764,31150.0
2023-03-23 11:00:00,130.39,130.96,130.39,130.43,66976.0,129.0556,129.6198,129.0556,129.0952,66976.0
2023-03-23 11:30:00,130.49,130.86,130.33,130.67,46042.0,129.1546,129.5208,128.9962,129.3327,46042.0
2023-03-23 12:00:00,130.57,130.74,130.13,130.45,23850.0,129.2337,129.402,128.7982,129.115,23850.0
2023-03-23 12:30:00,130.48,130.55,130.14,130.27,19104.0,129.1447,129.214,128.8081,128.9368,19104.0
2023-03-23 13:00:00,130.15,130.43,129.69,129.97,41754.0,128.818,129.0952,128.3628,128.6399,41754.0
2023-03-23 13:30:00,129.79,130.23,129.44,129.44,46070.0,128.4617,128.8972,128.1153,128.1153,46070.0
2023-03-23 14:00:00,129.54,129.74,128.47,128.47,31568.0,128.2143,128.4122,127.1552,127.1552,31568.0
2023-03-23 14:30:00,128.48,128.53,127.33,128.08,62738.0,127.1651,127.2146,126.0269,126.7692,62738.0
2023-03-23 15:00:00,128.12,128.92,127.67,128.63,72582.0,126.8088,127.6006,126.3634,127.3136,72582.0
2023-03-23 15:30:00,128.46,129.97,128.16,129.43,242262.0,127.1453,128.6399,126.8484,128.1054,242262.0
2023-03-24 09:30:00,128.64,128.73,127.27,128.24,99454.0,127.3235,127.4126,125.9675,126.9276,99454.0
2023-03-24 10:00:00,128.13,128.38,127.1,127.7,108750.0,126.8187,127.0662,125.7993,126.3931,108750.0
2023-03-24 10:30:00,127.74,127.89,127.05,127.05,65600.0,126.4327,126.5812,125.7498,125.7498,65600.0
2023-03-24 11:00:00,127.1,127.2,126.09,126.33,143654.0,125.7993,125.8982,124.7996,125.0371,143654.0
2023-03-24 11:30:00,126.32,127.17,126.01,127.0,137702.0,125.0272,125.8685,124.7204,125.7003,137702.0
2023-03-24 12:00:00,126.98,127.36,126.17,126.38,59040.0,125.6805,126.0566,124.8788,125.0866,59040.0
2023-03-24 12:30:00,126.5,127.01,126.5,126.83,45600.0,125.2054,125.7102,125.2054,125.532,45600.0
2023-03-24 13:00:00,126.77,126.98,126.47,126.75,24726.0,125.4726,125.6805,125.1757,125.4528,24726.0
2023-03-24 13:30:00,126.76,126.94,126.31,126.55,23226.0,125.4627,125.6409,125.0173,125.2549,23226.0
2023-03-24 14:00:00,126.57,126.83,126.48,126.63,28502.0,125.2747,125.532,125.1856,125.3341,28502.0
2023-03-24 14:30:00,126.61,126.99,126.6,126.85,42446.0,125.3143,125.6904,125.3044,125.5518,42446.0
2023-03-24 15:00:00,126.89,127.35,126.58,127.19,55962.0,125.5914,126.0467,125.2846,125.8883,55962.0
2023-03-24 15:30:00,127.19,127.35,126.78,127.32,157584.0,125.8883,126.0467,125.4825,126.017,157584.0
2023-03-27 09:30:00,127.64,127.99,126.88,127.41,94232.0,126.3337,126.6802,125.5815,126.1061,94232.0
2023-03-27 10:00:00,127.53,127.69,126.8,126.82,53788.0,126.2249,126.3832,125.5023,125.5221,53788.0
2023-03-27 10:30:00,126.88,126.99,126.51,126.51,53592.0,125.5815,125.6904,125.2153,125.2153,53592.0
2023-03-27 11:00:00,126.49,126.5,125.85,126.14,73288.0,125.1955,125.2054,124.5621,124.8491,73288.0
2023-03-27 11:30:00,126.14,126.25,125.45,125.61,50230.0,124.8491,124.958,124.1661,124.3245,50230.0
2023-03-27 12:00:00,125.59,126.07,125.55,126.07,28236.0,124.3047,124.7798,124.2651,124.7798,28236.0
2023-03-27 12:30:00,126.11,126.11,125.47,125.91,20942.0,124.8194,124.8194,124.1859,124.6214,20942.0
2023-03-27 13:00:00,126.04,126.34,125.91,126.28,21050.0,124.7501,125.047,124.6214,124.9877,21050.0
2023-03-27 13:30:00,126.3,126.48,126.17,126.18,30522.0,125.0074,125.1856,124.8788,124.8887,30522.0
2023-03-27 14:00:00,126.17,126.47,125.99,126.47,24340.0,124.8788,125.1757,124.7006,125.1757,24340.0
2023-03-27 14:30:00,126.46,126.77,126.46,126.69,22718.0,125.1658,125.4726,125.1658,125.3935,22718.0
2023-03-27 15:00:00,126.74,126.84,126.31,126.36,23658.0,125.4429,125.5419,125.0173,125.0668,23658.0
2023-03-27 15:30:00,126.35,126.35,125.65,125.74,165796.0,125.0569,125.0569,124.3641,124.4532,165796.0
2023-03-28 09:30:00,125.46,125.49,123.85,123.85,81432.0,124.176,124.2057,122.5825,122.5825,81432.0
2023-03-28 10:00:00,123.92,124.33,123.71,123.91,47036.0,122.6518,123.0576,122.444,122.6419,47036.0
2023-03-28 10:30:00,123.94,123.94,123.24,123.54,26026.0,122.6716,122.6716,121.9788,122.2757,26026.0
2023-03-28 11:00:00,123.58,124.26,123.58,123.99,85378.0,122.3153,122.9883,122.3153,122.7211,85378.0
2023-03-28 11:30:00,123.96,124.37,123.87,124.04,89988.0,122.6914,123.0972,122.6023,122.7706,89988.0
2023-03-28 12:00:00,124.07,124.11,123.5,123.63,38876.0,122.8003,122.8399,122.2361,122.3648,38876.0
2023-03-28 12:30:00,123.56,124.44,123.45,124.24,80200.0,122.2955,123.1665,122.1866,122.9685,80200.0
2023-03-28 13:00:00,124.19,124.21,123.83,124.12,28066.0,122.919,122.9388,122.5627,122.8498,28066.0
2023-03-28 13:30:00,124.12,124.21,123.59,123.74,34162.0,122.8498,122.9388,122.3252,122.4736,34162.0
2023-03-28 14:00:00,123.73,124.05,123.73,124.03,38160.0,122.4637,122.7805,122.4637,122.7607,38160.0
2023-03-28 14:30:00,124.01,124.31,123.92,124.2,20200.0,122.7409,123.0378,122.6518,122.9289,20200.0
2023-03-28 15:00:00,124.2,124.42,124.08,124.16,25254.0,122.9289,123.1467,122.8102,122.8893,25254.0
2023-03-28 15:30:00,124.1,124.96,124.01,124.95,196072.0,122.83,123.6812,122.7409,123.6713,196072.0
2023-03-29 09:30:00,126.97,128.17,126.97,127.78,220482.0,125.6706,126.8583,125.6706,126.4723,220482.0
2023-03-29 10:00:00,127.89,128.1,127.6,127.69,55826.0,126.5812,126.789,126.2941,126.3832,55826.0
2023-03-29 10:30:00,127.76,127.76,126.9,127.0,47956.0,126.4525,126.4525,125.6013,125.7003,47956.0
2023-03-29 11:00:00,127.1,127.81,127.1,127.72,30292.0,125.7993,126.502,125.7993,126.4129,30292.0
2023-03-29 11:30:00,127.7,128.0,127.7,127.87,36142.0,126.3931,126.69,126.3931,126.5614,36142.0
2023-03-29 12:00:00,127.91,128.3,127.7,128.12,18212.0,126.601,126.987,126.3931,126.8088,18212.0
2023-03-29 12:30:00,128.14,128.23,127.8,127.8,9294.0,126.8286,126.9177,126.4921,126.4921,9294.0
2023-03-29 13:00:00,127.84,128.33,127.84,128.33,16466.0,126.5317,127.0167,126.5317,127.0167,16466.0
2023-03-29 13:30:00,128.32,128.35,127.96,128.22,27580.0,127.0068,127.0365,126.6505,126.9078,27580.0
2023-03-29 14:00:00,128.22,128.26,127.95,128.26,13174.0,126.9078,126.9474,126.6406,126.9474,13174.0
2023-03-29 14:30:00,128.31,128.78,128.28,128.78,84860.0,126.9969,127.4621,126.9672,127.4621,84860.0
2023-03-29 15:00:00,128.83,129.55,128.58,129.53,72644.0,127.5116,128.2242,127.2641,128.2044,72644.0
2023-03-29 15:30:00,129.5,129.56,128.57,128.82,393178.0,128.1747,128.2341,127.2542,127.5017,393178.0
2023-03-30 09:30:00,130.17,130.75,130.06,130.73,154938.0,128.8378,129.4119,128.729,129.3921,154938.0
2023-03-30 10:00:00,130.76,131.0,130.22,130.96,68322.0,129.4218,129.6593,128.8873,129.6198,68322.0
2023-03-30 10:30:00,130.94,131.19,130.66,131.04,46826.0,129.6,129.8474,129.3228,129.6989,46826.0
2023-03-30 11:00:00,131.12,131.46,130.9,131.03,36670.0,129.7781,130.1146,129.5604,129.689,36670.0
2023-03-30 11:30:00,130.99,130.99,130.59,130.79,26924.0,129.6494,129.6494,129.2535,129.4515,26924.0
2023-03-30 12:00:00,130.76,130.76,130.31,130.56,22230.0,129.4218,129.4218,128.9764,129.2238,22230.0
2023-03-30 12:30:00,130.53,130.65,130.29,130.4,31320.0,129.1942,129.3129,128.9566,129.0655,31320.0
2023-03-30 13:00:00,130.41,130.67,130.35,130.37,17628.0,129.0754,129.3327,129.016,129.0358,17628.0
2023-03-30 13:30:00,130.34,130.34,129.87,130.17,37146.0,129.0061,129.0061,128.5409,128.8378,37146.0
2023-03-30 14:00:00,130.22,130.54,130.22,130.53,21432.0,128.8873,129.2041,128.8873,129.1942,21432.0
2023-03-30 14:30:00,130.52,130.69,130.44,130.61,19442.0,129.1843,129.3525,129.1051,129.2733,19442.0
2023-03-30 15:00:00,130.59,130.84,130.45,130.79,45856.0,129.2535,129.501,129.115,129.4515,45856.0
2023-03-30 15:30:00,130.78,130.85,130.53,130.67,142954.0,129.4416,129.5109,129.1942,129.3327,142954.0
2023-03-31 09:30:00,129.51,130.9,129.45,130.4,115474.0,128.1846,129.5604,128.1252,129.0655,115474.0
2023-03-31 10:00:00,130.38,130.59,130.18,130.29,44366.0,129.0457,129.2535,128.8477,128.9566,44366.0
2023-03-31 10:30:00,130.24,130.98,130.24,130.84,17184.0,128.9071,129.6396,128.9071,129.501,17184.0
2023-03-31 11:00:00,130.92,131.04,130.7,130.96,5000.0,129.5802,129.6989,129.3624,129.6198,5000.0
2023-03-31 11:30:00,130.94,131.3,130.9,131.23,17980.0,129.6,129.9563,129.5604,129.887,17980.0
2023-03-31 12:00:00,131.25,131.71,131.18,131.7,54718.0,129.9068,130.3621,129.8375,130.3522,54718.0
2023-03-31 12:30:00,131.59,131.64,131.41,131.45,22798.0,130.2433,130.2928,130.0652,130.1047,22798.0
2023-03-31 13:00:00,131.38,131.52,131.24,131.24,28406.0,130.0355,130.174,129.8969,129.8969,28406.0
2023-03-31 13:30:00,131.2,131.21,130.96,131.1,12548.0,129.8573,129.8672,129.6198,129.7583,12548.0
2023-03-31 14:00:00,131.1,131.29,131.02,131.08,14460.0,129.7583,129.9464,129.6791,129.7385,14460.0
2023-03-31 14:30:00,131.1,131.21,131.0,131.08,10800.0,129.7583,129.8672,129.6593,129.7385,10800.0
2023-03-31 15:00:00,131.14,131.65,131.14,131.65,29018.0,129.7979,130.3027,129.7979,130.3027,29018.0
2023-03-31 15:30:00,131.66,131.77,131.04,131.68,174712.0,130.3126,130.4215,129.6989,130.3324,174712.0
2023-04-03 09:30:00,130.92,131.39,130.58,130.67,39158.0,129.5802,130.0454,129.2436,129.3327,39158.0
2023-04-03 10:00:00,130.69,131.18,130.32,131.18,34694.0,129.3525,129.8375,128.9863,129.8375,34694.0
2023-04-03 10:30:00,131.19,131.33,130.1,130.21,88942.0,129.8474,129.986,128.7686,128.8774,88942.0
2023-04-03 11:00:00,130.2,130.28,129.82,130.19,29650.0,128.8675,128.9467,128.4914,128.8576,29650.0
2023-04-03 11:30:00,130.14,130.21,129.74,129.95,47550.0,128.8081,128.8774,128.4122,128.6201,47550.0
2023-04-03 12:00:00,129.91,130.25,129.75,129.75,35082.0,128.5805,128.917,128.4221,128.4221,35082.0
2023-04-03 12:30:00,129.75,129.84,129.47,129.47,23408.0,128.4221,128.5112,128.145,128.145,23408.0
2023-04-03 13:00:00,129.46,129.6,129.31,129.36,17124.0,128.1351,128.2737,127.9866,128.0361,17124.0
2023-04-03 13:30:00,129.39,129.83,129.39,129.72,20292.0,128.0658,128.5013,128.0658,128.3924,20292.0
2023-04-03 14:00:00,129.73,129.91,129.61,129.89,15250.0,128.4023,128.5805,128.2836,128.5607,15250.0
2023-04-03 14:30:00,129.88,130.37,129.85,130.32,43958.0,128.5508,129.0358,128.5211,128.9863,43958.0
2023-04-03 15:00:00,130.33,130.59,130.25,130.59,47922.0,128.9962,129.2535,128.917,129.2535,47922.0
2023-04-03 15:30:00,130.59,130.99,130.56,130.91,221748.0,129.2535,129.6494,129.2238,129.5703,221748.0
2023-04-04 09:30:00,131.12,131.25,129.69,130.49,40422.0,129.7781,129.9068,128.3628,129.1546,40422.0
2023-04-04 10:00:00,130.57,131.0,130.09,130.37,36008.0,129.2337,129.6593,128.7587,129.0358,36008.0
2023-04-04 10:30:00,130.41,130.84,130.17,130.25,44922.0,129.0754,129.501,128.8378,128.917,44922.0
2023-04-04 11:00:00,130.31,130.31,129.52,129.96,51540.0,128.9764,128.9764,128.1945,128.63,51540.0
2023-04-04 11:30:00,129.96,129.97,129.62,129.7,32128.0,128.63,128.6399,128.2935,128.3727,32128.0
2023-04-04 12:00:00,129.6,129.75,129.09,129.48,45650.0,128.2737,128.4221,127.7689,128.1549,45650.0
2023-04-04 12:30:00,129.51,129.71,129.35,129.62,10720.0,128.1846,128.3825,128.0262,128.2935,10720.0
2023-04-04 13:00:00,129.49,129.73,129.33,129.71,14506.0,128.1648,128.4023,128.0064,128.3825,14506.0
2023-04-04 13:30:00,129.63,129.77,129.55,129.68,10058.0,128.3034,128.4419,128.2242,128.3529,10058.0
2023-04-04 14:00:00,129.67,129.73,129.18,129.19,21434.0,128.343,128.4023,127.858,127.8679,21434.0
2023-04-04 14:30:00,129.17,129.31,128.82,128.87,38602.0,127.8481,127.9866,127.5017,127.5511,38602.0
2023-04-04 15:00:00,128.87,129.07,128.43,128.43,104098.0,127.5511,127.7491,127.1156,127.1156,104098.0
2023-04-04 15:30:00,128.44,128.92,128.21,128.86,205470.0,127.1255,127.6006,126.8979,127.5412,205470.0
2023-04-05 09:30:00,127.43,127.67,126.39,126.8,126146.0,126.1259,126.3634,125.0965,125.5023,126146.0
2023-04-05 10:00:00,126.85,127.05,126.29,126.31,110722.0,125.5518,125.7498,124.9975,125.0173,110722.0
2023-04-05 10:30:00,126.23,126.45,125.66,125.81,64620.0,124.9382,125.1559,124.374,124.5225,64620.0
2023-04-05 11:00:00,125.77,125.98,125.57,125.71,59726.0,124.4829,124.6907,124.2849,124.4235,59726.0
2023-04-05 11:30:00,125.74,126.08,125.74,126.08,78302.0,124.4532,124.7897,124.4532,124.7897,78302.0
2023-04-05 12:00:00,126.08,126.08,125.43,125.53,27026.0,124.7897,124.7897,124.1463,124.2453,27026.0
2023-04-05 12:30:00,125.49,125.72,125.33,125.33,76522.0,124.2057,124.4334,124.0474,124.0474,76522.0
2023-04-05 13:00:00,125.32,125.66,125.22,125.6,30512.0,124.0375,124.374,123.9385,124.3146,30512.0
2023-04-05 13:30:00,125.58,125.89,125.58,125.86,18502.0,124.2948,124.6016,124.2948,124.5719,18502.0
2023-04-05 14:00:00,125.86,126.28,125.83,125.95,53128.0,124.5719,124.9877,124.5423,124.661,53128.0
2023-04-05 14:30:00,125.91,126.55,125.91,126.38,38512.0,124.6214,125.2549,124.6214,125.0866,38512.0
2023-04-05 15:00:00,126.35,126.38,125.8,126.03,25270.0,125.0569,125.0866,124.5126,124.7402,25270.0
2023-04-05 15:30:00,126.1,126.67,125.95,126.58,267114.0,124.8095,125.3737,124.661,125.2846,267114.0
2023-04-06 09:30:00,125.46,125.6,124.65,125.54,107422.0,124.176,124.3146,123.3743,124.2552,107422.0
2023-04-06 10:00:00,125.71,126.64,125.55,126.04,114598.0,124.4235,125.344,124.2651,124.7501,114598.0
2023-04-06 10:30:00,126.04,126.26,125.64,125.92,31506.0,124.7501,124.9679,124.3542,124.6313,31506.0
2023-04-06 11:00:00,125.95,126.51,125.89,126.23,30054.0,124.661,125.2153,124.6016,124.9382,30054.0
2023-04-06 11:30:00,126.28,126.87,126.17,126.73,28252.0,124.9877,125.5716,124.8788,125.433,28252.0
2023-04-06 12:00:00,126.85,127.02,126.65,126.78,14228.0,125.5518,125.7201,125.3539,125.4825,14228.0
2023-04-06 12:30:00,126.89,127.01,126.31,126.31,23894.0,125.5914,125.7102,125.0173,125.0173,23894.0
2023-04-06 13:00:00,126.27,126.67,126.19,126.53,18236.0,124.9778,125.3737,124.8986,125.2351,18236.0
2023-04-06 13:30:00,126.57,126.81,126.52,126.69,33814.0,125.2747,125.5122,125.2252,125.3935,33814.0
2023-04-06 14:00:00,126.7,126.8,126.6,126.64,14862.0,125.4034,125.5023,125.3044,125.344,14862.0
2023-04-06 14:30:00,126.6,126.73,126.41,126.41,72196.0,125.3044,125.433,125.1163,125.1163,72196.0
2023-04-06 15:00:00,126.45,126.51,126.27,126.42,28044.0,125.1559,125.2153,124.9778,125.1262,28044.0
2023-04-06 15:30:00,126.45,126.56,126.11,126.19,181928.0,125.1559,125.2648,124.8194,124.8986,181928.0
2023-04-10 09:30:00,125.14,125.92,124.95,125.63,69164.0,123.8593,124.6313,123.6713,124.3443,69164.0
2023-04-10 10:00:00,125.65,126.24,125.58,125.89,31922.0,124.3641,124.9481,124.2948,124.6016,31922.0
2023-04-10 10:30:00,126.11,126.57,126.03,126.3,35428.0,124.8194,125.2747,124.7402,125.0074,35428.0
2023-04-10 11:00:00,126.22,126.87,126.19,126.87,36774.0,124.9283,125.5716,124.8986,125.5716,36774.0
2023-04-10 11:30:00,126.89,126.95,126.64,126.64,16600.0,125.5914,125.6508,125.344,125.344,16600.0
2023-04-10 12:00:00,126.6,126.92,126.33,126.87,25388.0,125.3044,125.6211,125.0371,125.5716,25388.0
2023-04-10 12:30:00,126.86,127.77,126.85,127.59,37942.0,125.5617,126.4624,125.5518,126.2842,37942.0
2023-04-10 13:00:00,127.64,127.73,127.5,127.66,19388.0,126.3337,126.4228,126.1952,126.3535,19388.0
2023-04-10 13:30:00,127.67,127.73,127.38,127.6,19130.0,126.3634,126.4228,126.0764,126.2941,19130.0
2023-04-10 14:00:00,127.59,127.92,127.5,127.78,16346.0,126.2842,126.6109,126.1952,126.4723,16346.0
2023-04-10 14:30:00,127.77,128.15,127.66,128.15,19198.0,126.4624,126.8385,126.3535,126.8385,19198.0
2023-04-10 15:00:00,128.15,128.18,127.97,128.04,29208.0,126.8385,126.8682,126.6604,126.7296,29208.0
2023-04-10 15:30:00,128.04,128.16,127.85,128.07,132894.0,126.7296,126.8484,126.5416,126.7593,132894.0
2023-04-11 09:30:00,128.7,128.75,127.96,128.43,48866.0,127.3829,127.4324,126.6505,127.1156,48866.0
2023-04-11 10:00:00,128.46,128.64,128.09,128.52,34322.0,127.1453,127.3235,126.7791,127.2047,34322.0
2023-04-11 10:30:00,128.54,128.54,127.58,127.58,35852.0,127.2245,127.2245,126.2743,126.2743,35852.0
2023-04-11 11:00:00,127.71,128.17,127.58,127.95,25000.0,126.403,126.8583,126.2743,126.6406,25000.0
2023-04-11 11:30:00,127.85,128.13,127.79,128.04,16808.0,126.5416,126.8187,126.4822,126.7296,16808.0
2023-04-11 12:00:00,128.05,128.23,127.87,127.94,24534.0,126.7395,126.9177,126.5614,126.6307,24534.0
2023-04-11 12:30:00,127.91,128.0,127.66,127.82,9854.0,126.601,126.69,126.3535,126.5119,9854.0
2023-04-11 13:00:00,127.85,127.85,127.5,127.77,16114.0,126.5416,126.5416,126.1952,126.4624,16114.0
2023-04-11 13:30:00,127.82,128.05,127.77,128.05,12984.0,126.5119,126.7395,126.4624,126.7395,12984.0
2023-04-11 14:00:00,128.03,128.15,127.9,128.15,13458.0,126.7197,126.8385,126.5911,126.8385,13458.0
2023-04-11 14:30:00,128.19,128.25,128.02,128.13,15400.0,126.8781,126.9375,126.7098,126.8187,15400.0
2023-04-11 15:00:00,128.06,128.22,127.94,128.19,27234.0,126.7494,126.9078,126.6307,126.8781,27234.0
2023-04-11 15:30:00,128.2,128.21,127.25,127.5,231222.0,126.888,126.8979,125.9477,126.1952,231222.0
2023-04-12 09:30:00,128.38,128.75,126.05,126.53,88006.0,127.0662,127.4324,124.76,125.2351,88006.0
2023-04-12 10:00:00,126.5,127.27,126.3,127.2,97954.0,125.2054,125.9675,125.0074,125.8982,97954.0
2023-04-12 10:30:00,127.3,127.33,126.16,126.22,42528.0,125.9972,126.0269,124.8689,124.9283,42528.0
2023-04-12 11:00:00,126.21,126.35,125.68,126.2,33156.0,124.9184,125.0569,124.3938,124.9085,33156.0
2023-04-12 11:30:00,126.19,126.67,125.99,126.67,29560.0,124.8986,125.3737,124.7006,125.3737,29560.0
2023-04-12 12:00:00,126.67,127.01,126.67,126.94,11400.0,125.3737,125.7102,125.3737,125.6409,11400.0
2023-04-12 12:30:00,126.99,127.02,126.75,126.91,13902.0,125.6904,125.7201,125.4528,125.6112,13902.0
2023-04-12 13:00:00,126.88,127.05,126.67,126.75,13510.0,125.5815,125.7498,125.3737,125.4528,13510.0
2023-04-12 13:30:00,126.81,126.83,126.39,126.56,18070.0,125.5122,125.532,125.0965,125.2648,18070.0
2023-04-12 14:00:00,126.6,126.7,125.97,125.97,31484.0,125.3044,125.4034,124.6808,124.6808,31484.0
2023-04-12 14:30:00,125.92,125.93,125.51,125.63,50362.0,124.6313,124.6412,124.2255,124.3443,50362.0
2023-04-12 15:00:00,125.64,125.76,125.09,125.23,44214.0,124.3542,124.473,123.8098,123.9484,44214.0
2023-04-12 15:30:00,125.15,125.58,125.07,125.14,199324.0,123.8692,124.2948,123.79,123.8593,199324.0
2023-04-13 09:30:00,125.34,125.64,124.61,124.77,71392.0,124.0573,124.3542,123.3347,123.4931,71392.0
2023-04-13 10:00:00,124.98,125.82,124.8,125.73,55630.0,123.701,124.5324,123.5228,124.4433,55630.0
2023-04-13 10:30:00,125.74,125.8,125.42,125.56,19994.0,124.4532,124.5126,124.1365,124.275,19994.0
2023-04-13 11:00:00,125.56,125.97,125.55,125.83,10340.0,124.275,124.6808,124.2651,124.5423,10340.0
2023-04-13 11:30:00,125.83,126.25,125.75,126.23,17892.0,124.5423,124.958,124.4631,124.9382,17892.0
2023-04-13 12:00:00,126.32,126.56,126.25,126.54,45134.0,125.0272,125.2648,124.958,125.245,45134.0
2023-04-13 12:30:00,126.5,126.5,126.07,126.16,42448.0,125.2054,125.2054,124.7798,124.8689,42448.0
2023-04-13 13:00:00,126.17,126.44,126.06,126.38,37074.0,124.8788,125.146,124.7699,125.0866,37074.0
2023-04-13 13:30:00,126.39,126.63,126.29,126.57,31062.0,125.0965,125.3341,124.9975,125.2747,31062.0
2023-04-13 14:00:00,126.58,126.74,126.51,126.6,38734.0,125.2846,125.4429,125.2153,125.3044,38734.0
2023-04-13 14:30:00,126.59,126.83,126.53,126.67,29298.0,125.2945,125.532,125.2351,125.3737,29298.0
2023-04-13 15:00:00,126.67,126.89,126.59,126.73,38338.0,125.3737,125.5914,125.2945,125.433,38338.0
2023-04-13 15:30:00,126.69,126.7,126.07,126.16,127328.0,125.3935,125.4034,124.7798,124.8689,127328.0
2023-04-14 09:30:00,126.04,127.48,125.94,127.34,39850.0,124.7501,126.1754,124.6511,126.0368,39850.0
2023-04-14 10:00:00,127.28,127.4,126.06,126.18,39294.0,125.9774,126.0962,124.7699,124.8887,39294.0
2023-04-14 10:30:00,126.17,126.17,125.64,125.93,18966.0,124.8788,124.8788,124.3542,124.6412,18966.0
2023-04-14 11:00:00,126.04,126.27,125.8,125.96,29294.0,124.7501,124.9778,124.5126,124.6709,29294.0
2023-04-14 11:30:00,125.95,126.0,125.5,125.54,15528.0,124.661,124.7105,124.2156,124.2552,15528.0
2023-04-14 12:00:00,125.6,125.61,125.19,125.28,48074.0,124.3146,124.3245,123.9088,123.9979,48074.0
2023-04-14 12:30:00,125.28,125.29,124.83,125.04,31566.0,123.9979,124.0078,123.5525,123.7603,31566.0
2023-04-14 13:00:00,125.02,125.3,124.89,124.89,52558.0,123.7405,124.0177,123.6119,123.6119,52558.0
2023-04-14 13:30:00,124.72,125.27,124.69,125.26,39204.0,123.4436,123.988,123.4139,123.9781,39204.0
2023-04-14 14:00:00,125.25,125.91,125.1,125.91,43118.0,123.9682,124.6214,123.8197,124.6214,43118.0
2023-04-14 14:30:00,125.97,126.04,125.78,125.88,31932.0,124.6808,124.7501,124.4928,124.5917,31932.0
2023-04-14 15:00:00,125.91,125.91,125.35,125.89,82748.0,124.6214,124.6214,124.0672,124.6016,82748.0
2023-04-14 15:30:00,125.82,126.17,125.79,126.06,147774.0,124.5324,124.8788,124.5027,124.7699,147774.0
2023-04-17 09:30:00,124.75,125.75,124.6,125.01,124106.0,123.4733,124.4631,123.3248,123.7306,124106.0
2023-04-17 10:00:00,125.2,125.54,124.89,125.29,18482.0,123.9187,124.2552,123.6119,124.0078,18482.0
2023-04-17 10:30:00,125.17,125.3,124.64,125.01,21778.0,123.889,124.0177,123.3644,123.7306,21778.0
2023-04-17 11:00:00,125.2,125.2,124.89,124.92,21804.0,123.9187,123.9187,123.6119,123.6416,21804.0
2023-04-17 11:30:00,124.81,124.93,124.61,124.62,30076.0,123.5327,123.6515,123.3347,123.3446,30076.0
2023-04-17 12:00:00,124.61,124.64,124.35,124.52,20502.0,123.3347,123.3644,123.0774,123.2457,20502.0
2023-04-17 12:30:00,124.48,124.71,124.42,124.58,27664.0,123.2061,123.4337,123.1467,123.305,27664.0
2023-04-17 13:00:00,124.74,124.88,124.6,124.82,16214.0,123.4634,123.602,123.3248,123.5426,16214.0
2023-04-17 13:30:00,124.89,124.9,124.69,124.71,12616.0,123.6119,123.6218,123.4139,123.4337,12616.0
2023-04-17 14:00:00,124.66,124.74,124.55,124.74,25252.0,123.3842,123.4634,123.2754,123.4634,25252.0
2023-04-17 14:30:00,124.76,125.29,124.75,125.28,21090.0,123.4832,124.0078,123.4733,123.9979,21090.0
2023-04-17 15:00:00,125.35,125.89,125.34,125.89,22640.0,124.0672,124.6016,124.0573,124.6016,22640.0
2023-04-17 15:30:00,125.9,125.99,125.55,125.93,194908.0,124.6115,124.7006,124.2651,124.6412,194908.0
2023-04-18 09:30:00,127.12,127.89,126.85,126.94,68680.0,125.8191,126.5812,125.5518,125.6409,68680.0
2023-04-18 10:00:00,126.86,126.86,126.27,126.34,29864.0,125.5617,125.5617,124.9778,125.047,29864.0
2023-04-18 10:30:00,126.21,126.75,126.06,126.69,30744.0,124.9184,125.4528,124.7699,125.3935,30744.0
2023-04-18 11:00:00,126.69,126.88,126.55,126.61,30838.0,125.3935,125.5815,125.2549,125.3143,30838.0
2023-04-18 11:30:00,126.7,126.78,126.14,126.41,32396.0,125.4034,125.4825,124.8491,125.1163,32396.0
2023-04-18 12:00:00,126.4,126.8,126.36,126.77,60434.0,125.1064,125.5023,125.0668,125.4726,60434.0
2023-04-18 12:30:00,126.82,126.84,126.27,126.32,93012.0,125.5221,125.5419,124.9778,125.0272,93012.0
2023-04-18 13:00:00,126.33,126.53,126.22,126.22,38238.0,125.0371,125.2351,124.9283,124.9283,38238.0
2023-04-18 13:30:00,126.23,126.54,126.1,126.11,38366.0,124.9382,125.245,124.8095,124.8194,38366.0
2023-04-18 14:00:00,126.08,126.22,125.91,126.16,34658.0,124.7897,124.9283,124.6214,124.8689,34658.0
2023-04-18 14:30:00,126.14,126.22,125.57,125.85,37644.0,124.8491,124.9283,124.2849,124.5621,37644.0
2023-04-18 15:00:00,125.81,126.21,125.79,126.12,38412.0,124.5225,124.9184,124.5027,124.8293,38412.0
2023-04-18 15:30:00,126.09,126.57,126.06,126.51,92912.0,124.7996,125.2747,124.7699,125.2153,92912.0
2023-04-19 09:30:00,124.74,125.21,124.55,124.64,110162.0,123.4634,123.9286,123.2754,123.3644,110162.0
2023-04-19 10:00:00,124.65,125.04,124.53,124.85,18882.0,123.3743,123.7603,123.2556,123.5723,18882.0
2023-04-19 10:30:00,124.83,125.17,124.78,125.11,17158.0,123.5525,123.889,123.503,123.8296,17158.0
2023-04-19 11:00:00,125.15,125.23,124.71,124.81,11836.0,123.8692,123.9484,123.4337,123.5327,11836.0
2023-04-19 11:30:00,124.82,124.92,124.64,124.86,17706.0,123.5426,123.6416,123.3644,123.5822,17706.0
2023-04-19 12:00:00,124.95,125.18,124.79,125.08,16436.0,123.6713,123.8989,123.5129,123.7999,16436.0
2023-04-19 12:30:00,125.07,125.37,125.07,125.27,17180.0,123.79,124.087,123.79,123.988,17180.0
2023-04-19 13:00:00,125.28,125.51,125.24,125.39,28462.0,123.9979,124.2255,123.9583,124.1068,28462.0
2023-04-19 13:30:00,125.41,125.41,125.13,125.27,9084.0,124.1266,124.1266,123.8494,123.988,9084.0
2023-04-19 14:00:00,125.36,125.47,125.13,125.26,21258.0,124.0771,124.1859,123.8494,123.9781,21258.0
2023-04-19 14:30:00,125.07,125.24,125.05,125.2,17108.0,123.79,123.9583,123.7702,123.9187,17108.0
2023-04-19 15:00:00,125.26,125.51,125.16,125.36,25290.0,123.9781,124.2255,123.8791,124.0771,25290.0
2023-04-19 15:30:00,125.33,125.53,125.13,125.33,173400.0,124.0474,124.2453,123.8494,124.0474,173400.0
2023-04-20 09:30:00,124.56,126.36,124.5,126.36,84092.0,123.2853,125.0668,123.2259,125.0668,84092.0
2023-04-20 10:00:00,126.29,126.8,126.0,126.0,54834.0,124.9975,125.5023,124.7105,124.7105,54834.0
2023-04-20 10:30:00,126.17,126.36,126.04,126.22,10764.0,124.8788,125.0668,124.7501,124.9283,10764.0
2023-04-20 11:00:00,125.89,125.94,125.5,125.92,17922.0,124.6016,124.6511,124.2156,124.6313,17922.0
2023-04-20 11:30:00,125.98,126.5,125.82,126.5,13646.0,124.6907,125.2054,124.5324,125.2054,13646.0
2023-04-20 12:00:00,126.35,126.44,126.19,126.44,9116.0,125.0569,125.146,124.8986,125.146,9116.0
2023-04-20 12:30:00,126.52,127.03,126.52,127.03,23836.0,125.2252,125.73,125.2252,125.73,23836.0
2023-04-20 13:00:00,127.01,127.26,126.95,127.16,25970.0,125.7102,125.9576,125.6508,125.8586,25970.0
2023-04-20 13:30:00,127.16,127.19,126.94,126.98,7644.0,125.8586,125.8883,125.6409,125.6805,7644.0
2023-04-20 14:00:00,126.91,126.91,126.17,126.17,15986.0,125.6112,125.6112,124.8788,124.8788,15986.0
2023-04-20 14:30:00,126.23,126.23,125.54,125.89,24088.0,124.9382,124.9382,124.2552,124.6016,24088.0
2023-04-20 15:00:00,125.89,125.95,124.92,124.92,26852.0,124.6016,124.661,123.6416,123.6416,26852.0
2023-04-20 15:30:00,124.88,125.48,124.88,125.48,122660.0,123.602,124.1958,123.602,124.1958,122660.0
2023-04-21 09:30:00,124.59,125.32,123.3,123.32,60154.0,123.3149,124.0375,122.0381,122.0579,60154.0
2023-04-21 10:00:00,123.36,124.49,123.36,124.36,36582.0,122.0975,123.216,122.0975,123.0873,36582.0
2023-04-21 10:30:00,124.25,124.36,123.45,123.9,16186.0,122.9784,123.0873,122.1866,122.632,16186.0
2023-04-21 11:00:00,124.11,124.2,123.83,124.06,16480.0,122.8399,122.9289,122.5627,122.7904,16480.0
2023-04-21 11:30:00,124.06,124.38,123.84,124.16,16990.0,122.7904,123.1071,122.5726,122.8893,16990.0
2023-04-21 12:00:00,124.17,124.35,124.01,124.1,14400.0,122.8992,123.0774,122.7409,122.83,14400.0
2023-04-21 12:30:00,124.12,124.21,124.05,124.14,15652.0,122.8498,122.9388,122.7805,122.8696,15652.0
2023-04-21 13:00:00,124.21,124.33,123.86,124.01,19736.0,122.9388,123.0576,122.5924,122.7409,19736.0
2023-04-21 13:30:00,124.03,124.52,124.03,124.42,19774.0,122.7607,123.2457,122.7607,123.1467,19774.0
2023-04-21 14:00:00,124.5,124.69,124.36,124.42,59752.0,123.2259,123.4139,123.0873,123.1467,59752.0
2023-04-21 14:30:00,124.49,124.49,124.01,124.13,18160.0,123.216,123.216,122.7409,122.8597,18160.0
2023-04-21 15:00:00,124.21,124.21,123.83,123.99,15200.0,122.9388,122.9388,122.5627,122.7211,15200.0
2023-04-21 15:30:00,123.98,124.36,123.84,124.2,127694.0,122.7112,123.0873,122.5726,122.9289,127694.0
2023-04-24 09:30:00,123.94,124.67,123.89,124.11,32960.0,122.6716,123.3941,122.6221,122.8399,32960.0
2023-04-24 10:00:00,124.05,124.22,123.77,124.19,16328.0,122.7805,122.9487,122.5033,122.919,16328.0
2023-04-24 10:30:00,124.27,124.27,123.36,123.37,11354.0,122.9982,122.9982,122.0975,122.1074,11354.0
2023-04-24 11:00:00,123.36,123.41,123.07,123.11,13506.0,122.0975,122.147,121.8105,121.8501,13506.0
2023-04-24 11:30:00,123.06,123.32,122.78,122.85,57812.0,121.8006,122.0579,121.5235,121.5928,57812.0
2023-04-24 12:00:00,122.85,123.04,122.73,123.03,14006.0,121.5928,121.7808,121.474,121.7709,14006.0
2023-04-24 12:30:00,123.03,123.17,122.97,123.16,8600.0,121.7709,121.9095,121.7115,121.8996,8600.0
2023-04-24 13:00:00,123.14,123.22,123.03,123.16,19234.0,121.8798,121.959,121.7709,121.8996,19234.0
2023-04-24 13:30:00,123.1,123.43,123.07,123.41,11900.0,121.8402,122.1668,121.8105,122.147,11900.0
2023-04-24 14:00:00,123.43,123.56,123.33,123.47,13418.0,122.1668,122.2955,122.0678,122.2064,13418.0
2023-04-24 14:30:00,123.51,123.57,123.29,123.54,12288.0,122.246,122.3054,122.0283,122.2757,12288.0
2023-04-24 15:00:00,123.53,123.6,123.31,123.36,18382.0,122.2658,122.3351,122.048,122.0975,18382.0
2023-04-24 15:30:00,123.36,123.54,123.31,123.5,108696.0,122.0975,122.2757,122.048,122.2361,108696.0
2023-04-25 09:30:00,122.53,122.53,121.73,121.89,35688.0,121.276,121.276,120.4842,120.6426,35688.0
2023-04-25 10:00:00,121.92,122.13,121.35,121.45,29858.0,120.6723,120.8801,120.1081,120.2071,29858.0
2023-04-25 10:30:00,121.49,121.56,121.09,121.24,39776.0,120.2467,120.316,119.8508,119.9992,39776.0
2023-04-25 11:00:00,121.26,121.28,120.9,121.08,46880.0,120.019,120.0388,119.6627,119.8409,46880.0
2023-04-25 11:30:00,121.03,121.03,120.72,120.77,34832.0,119.7914,119.7914,119.4846,119.534,34832.0
2023-04-25 12:00:00,120.75,120.75,120.2,120.23,119052.0,119.5142,119.5142,118.9699,118.9996,119052.0
2023-04-25 12:30:00,120.18,120.42,120.04,120.41,24860.0,118.9501,119.1876,118.8115,119.1777,24860.0
2023-04-25 13:00:00,120.46,120.61,119.98,120.14,171640.0,119.2272,119.3757,118.7521,118.9105,171640.0
2023-04-25 13:30:00,120.14,120.24,119.92,120.06,34412.0,118.9105,119.0095,118.6927,118.8313,34412.0
2023-04-25 14:00:00,120.05,120.33,119.93,120.33,25254.0,118.8214,119.0985,118.7026,119.0985,25254.0
2023-04-25 14:30:00,120.31,120.47,119.99,120.02,57880.0,119.0787,119.2371,118.762,118.7917,57880.0
2023-04-25 15:00:00,120.0,120.35,119.95,119.99,52632.0,118.7719,119.1183,118.7224,118.762,52632.0
2023-04-25 15:30:00,120.04,120.23,119.54,119.54,252012.0,118.8115,118.9996,118.3166,118.3166,252012.0
2023-04-26 09:30:00,120.92,121.08,119.92,120.49,101236.0,119.6825,119.8409,118.6927,119.2569,101236.0
2023-04-26 10:00:00,120.43,120.81,120.07,120.51,104324.0,119.1975,119.5736,118.8412,119.2767,104324.0
2023-04-26 10:30:00,120.51,121.01,120.36,120.96,67190.0,119.2767,119.7716,119.1282,119.7221,67190.0
2023-04-26 11:00:00,120.92,121.53,120.91,121.17,90516.0,119.6825,120.2863,119.6726,119.9299,90516.0
2023-04-26 11:30:00,121.22,121.47,121.15,121.33,20952.0,119.9794,120.2269,119.9102,120.0883,20952.0
2023-04-26 12:00:00,121.33,121.6,121.15,121.3,23474.0,120.0883,120.3555,119.9102,120.0586,23474.0
2023-04-26 12:30:00,121.23,121.23,120.94,120.97,41704.0,119.9893,119.9893,119.7023,119.732,41704.0
2023-04-26 13:00:00,121.06,121.06,120.81,120.81,20000.0,119.8211,119.8211,119.5736,119.5736,20000.0
2023-04-26 13:30:00,120.89,120.99,120.35,120.57,19440.0,119.6528,119.7518,119.1183,119.3361,19440.0
2023-04-26 14:00:00,120.58,120.58,120.26,120.57,20806.0,119.346,119.346,119.0293,119.3361,20806.0
2023-04-26 14:30:00,120.54,120.56,120.06,120.11,13078.0,119.3064,119.3262,118.8313,118.8808,13078.0
2023-04-26 15:00:00,120.05,120.25,119.86,120.25,32132.0,118.8214,119.0194,118.6334,119.0194,32132.0
2023-04-26 15:30:00,120.2,120.48,119.94,120.41,111144.0,118.9699,119.247,118.7125,119.1777,111144.0
2023-04-27 09:30:00,120.5,120.6,118.85,119.06,105836.0,119.2668,119.3658,117.6337,117.8415,105836.0
2023-04-27 10:00:00,118.96,119.6,118.57,119.6,151234.0,117.7426,118.376,117.3566,118.376,151234.0
2023-04-27 10:30:00,119.63,120.07,119.52,119.81,61154.0,118.4057,118.8412,118.2968,118.5839,61154.0
2023-04-27 11:00:00,119.86,120.43,119.66,120.3,28512.0,118.6334,119.1975,118.4354,119.0689,28512.0
2023-04-27 11:30:00,120.29,120.42,119.95,120.07,47272.0,119.059,119.1876,118.7224,118.8412,47272.0
2023-04-27 12:00:00,120.08,120.41,120.01,120.35,17998.0,118.8511,119.1777,118.7818,119.1183,17998.0
2023-04-27 12:30:00,120.38,120.67,120.29,120.67,42140.0,119.148,119.4351,119.059,119.4351,42140.0
2023-04-27 13:00:00,120.69,120.79,120.59,120.78,21414.0,119.4549,119.5538,119.3559,119.5439,21414.0
2023-04-27 13:30:00,120.8,121.14,120.8,121.07,26326.0,119.5637,119.9003,119.5637,119.831,26326.0
2023-04-27 14:00:00,121.07,121.29,121.0,121.27,9750.0,119.831,120.0487,119.7617,120.0289,9750.0
2023-04-27 14:30:00,121.25,121.58,121.21,121.57,17548.0,120.0091,120.3358,119.9695,120.3259,17548.0
2023-04-27 15:00:00,121.52,121.61,121.42,121.5,20118.0,120.2764,120.3654,120.1774,120.2566,20118.0
2023-04-27 15:30:00,121.49,121.75,121.42,121.58,145656.0,120.2467,120.504,120.1774,120.3358,145656.0
2023-04-28 09:30:00,122.32,122.82,121.84,122.13,52078.0,121.0682,121.5631,120.5931,120.8801,52078.0
2023-04-28 10:00:00,121.95,123.01,121.78,122.86,73536.0,120.702,121.7511,120.5337,121.6027,73536.0
2023-04-28 10:30:00,122.94,122.96,122.08,122.19,52740.0,121.6818,121.7016,120.8306,120.9395,52740.0
2023-04-28 11:00:00,122.2,122.29,121.89,122.23,47940.0,120.9494,121.0385,120.6426,120.9791,47940.0
2023-04-28 11:30:00,122.38,122.73,122.32,122.73,19492.0,121.1276,121.474,121.0682,121.474,19492.0
2023-04-28 12:00:00,122.75,122.83,122.51,122.64,22482.0,121.4938,121.573,121.2562,121.3849,22482.0
2023-04-28 12:30:00,122.69,122.96,122.41,122.92,19590.0,121.4344,121.7016,121.1573,121.662,19590.0
2023-04-28 13:00:00,122.97,123.28,122.84,123.28,23890.0,121.7115,122.0184,121.5829,122.0184,23890.0
2023-04-28 13:30:00,123.32,123.36,122.98,123.11,41642.0,122.0579,122.0975,121.7214,121.8501,41642.0
2023-04-28 14:00:00,123.13,123.27,122.97,123.12,29450.0,121.8699,122.0085,121.7115,121.86,29450.0
2023-04-28 14:30:00,123.22,123.28,122.98,123.06,63338.0,121.959,122.0184,121.7214,121.8006,63338.0
2023-04-28 15:00:00,123.03,123.49,123.03,123.38,51606.0,121.7709,122.2262,121.7709,122.1173,51606.0
2023-04-28 15:30:00,123.41,123.61,123.25,123.6,265942.0,122.147,122.345,121.9887,122.3351,265942.0
2023-05-01 09:30:00,124.02,124.73,123.91,124.21,48424.0,122.7508,123.4535,122.6419,122.9388,48424.0
2023-05-01 10:00:00,124.14,124.36,123.69,123.73,27180.0,122.8696,123.0873,122.4242,122.4637,27180.0
2023-05-01 10:30:00,123.9,124.55,123.77,124.55,18200.0,122.632,123.2754,122.5033,123.2754,18200.0
2023-05-01 11:00:00,124.57,124.67,123.91,124.02,32358.0,123.2952,123.3941,122.6419,122.7508,32358.0
2023-05-01 11:30:00,124.04,124.25,123.94,124.21,19426.0,122.7706,122.9784,122.6716,122.9388,19426.0
2023-05-01 12:00:00,124.24,124.53,124.19,124.53,10800.0,122.9685,123.2556,122.919,123.2556,10800.0
2023-05-01 12:30:00,124.59,124.71,124.5,124.65,23414.0,123.3149,123.4337,123.2259,123.3743,23414.0
2023-05-01 13:00:00,124.67,124.83,124.64,124.64,14464.0,123.3941,123.5525,123.3644,123.3644,14464.0
2023-05-01 13:30:00,124.69,124.92,124.67,124.83,11360.0,123.4139,123.6416,123.3941,123.5525,11360.0
2023-05-01 14:00:00,124.81,124.94,124.67,124.68,14390.0,123.5327,123.6614,123.3941,123.404,14390.0
2023-05-01 14:30:00,124.66,124.79,124.39,124.76,16314.0,123.3842,123.5129,123.117,123.4832,16314.0
2023-05-01 15:00:00,124.81,124.84,124.52,124.64,17140.0,123.5327,123.5624,123.2457,123.3644,17140.0
2023-05-01 15:30:00,124.67,124.89,124.45,124.55,107248.0,123.3941,123.6119,123.1764,123.2754,107248.0
2023-05-02 09:30:00,124.53,125.17,124.36,124.58,31522.0,123.2556,123.889,123.0873,123.305,31522.0
2023-05-02 10:00:00,124.58,124.58,123.38,123.76,53780.0,123.305,123.305,122.1173,122.4934,53780.0
2023-05-02 10:30:00,123.7,123.72,122.82,122.83,58240.0,122.4341,122.4538,121.5631,121.573,58240.0
2023-05-02 11:00:00,122.9,122.98,122.52,122.95,60048.0,121.6422,121.7214,121.2661,121.6917,60048.0
2023-05-02 11:30:00,122.98,123.5,122.86,123.0,55840.0,121.7214,122.2361,121.6027,121.7412,55840.0
2023-05-02 12:00:00,123.0,123.19,122.89,123.19,21500.0,121.7412,121.9293,121.6323,121.9293,21500.0
2023-05-02 12:30:00,123.27,123.6,123.23,123.57,26280.0,122.0085,122.3351,121.9689,122.3054,26280.0
2023-05-02 13:00:00,123.55,123.76,123.46,123.58,18754.0,122.2856,122.4934,122.1965,122.3153,18754.0
2023-05-02 13:30:00,123.64,123.97,123.58,123.78,11938.0,122.3747,122.7013,122.3153,122.5132,11938.0
2023-05-02 14:00:00,123.76,123.85,123.36,123.55,26672.0,122.4934,122.5825,122.0975,122.2856,26672.0
2023-05-02 14:30:00,123.54,123.81,123.42,123.79,34872.0,122.2757,122.5429,122.1569,122.5231,34872.0
2023-05-02 15:00:00,123.8,124.0,123.6,123.73,47258.0,122.533,122.731,122.3351,122.4637,47258.0
2023-05-02 15:30:00,123.72,123.76,123.27,123.41,127486.0,122.4538,122.4934,122.0085,122.147,127486.0
2023-05-03 09:30:00,122.85,123.2,122.45,122.85,42676.0,121.5928,121.9392,121.1968,121.5928,42676.0
2023-05-03 10:00:00,122.92,123.04,122.58,122.75,23348.0,121.662,121.7808,121.3255,121.4938,23348.0
2023-05-03 10:30:00,122.8,123.06,122.74,122.79,7800.0,121.5433,121.8006,121.4839,121.5334,7800.0
2023-05-03 11:00:00,122.76,122.76,122.24,122.24,16232.0,121.5037,121.5037,120.989,120.989,16232.0
2023-05-03 11:30:00,122.21,122.52,122.08,122.51,28440.0,120.9593,121.2661,120.8306,121.2562,28440.0
2023-05-03 12:00:00,122.54,122.67,122.47,122.65,10000.0,121.2859,121.4146,121.2166,121.3948,10000.0
2023-05-03 12:30:00,122.6,122.81,122.55,122.8,27694.0,121.3453,121.5532,121.2958,121.5433,27694.0
2023-05-03 13:00:00,122.83,123.12,122.79,123.08,18000.0,121.573,121.86,121.5334,121.8204,18000.0
2023-05-03 13:30:00,123.08,123.37,123.08,123.27,32888.0,121.8204,122.1074,121.8204,122.0085,32888.0
2023-05-03 14:00:00,123.1,124.19,122.95,123.81,45308.0,121.8402,122.919,121.6917,122.5429,45308.0
2023-05-03 14:30:00,123.86,124.3,122.8,123.8,46232.0,122.5924,123.0279,121.5433,122.533,46232.0
2023-05-03 15:00:00,123.92,124.15,122.58,122.59,48746.0,122.6518,122.8794,121.3255,121.3354,48746.0
2023-05-03 15:30:00,122.5,122.62,122.17,122.26,114286.0,121.2463,121.3651,120.9197,121.0088,114286.0
2023-05-04 09:30:00,121.56,121.61,120.99,121.36,86454.0,120.316,120.3654,119.7518,120.118,86454.0
2023-05-04 10:00:00,121.56,121.67,121.11,121.21,27376.0,120.316,120.4248,119.8706,119.9695,27376.0
2023-05-04 10:30:00,121.16,121.35,120.95,121.13,50038.0,119.92,120.1081,119.7122,119.8904,50038.0
2023-05-04 11:00:00,121.08,121.67,121.0,121.42,41498.0,119.8409,120.4248,119.7617,120.1774,41498.0
2023-05-04 11:30:00,121.36,121.74,121.3,121.3,12968.0,120.118,120.4941,120.0586,120.0586,12968.0
2023-05-04 12:00:00,121.52,121.58,121.21,121.58,18964.0,120.2764,120.3358,119.9695,120.3358,18964.0
2023-05-04 12:30:00,121.54,121.72,121.35,121.72,16416.0,120.2962,120.4743,120.1081,120.4743,16416.0
2023-05-04 13:00:00,121.61,122.16,121.61,122.11,79742.0,120.3654,120.9098,120.3654,120.8603,79742.0
2023-05-04 13:30:00,122.17,122.8,122.16,122.54,58762.0,120.9197,121.5433,120.9098,121.2859,58762.0
2023-05-04 14:00:00,122.51,122.51,121.67,121.74,32968.0,121.2562,121.2562,120.4248,120.4941,32968.0
2023-05-04 14:30:00,121.54,121.92,121.5,121.81,19638.0,120.2962,120.6723,120.2566,120.5634,19638.0
2023-05-04 15:00:00,121.86,122.12,121.54,121.86,21580.0,120.6129,120.8702,120.2962,120.6129,21580.0
2023-05-04 15:30:00,121.86,122.11,121.74,121.81,62224.0,120.6129,120.8603,120.4941,120.5634,62224.0
2023-05-05 09:30:00,122.09,123.03,121.59,122.9,157098.0,120.8405,121.7709,120.3456,121.6422,157098.0
2023-05-05 10:00:00,122.92,123.3,122.72,122.87,141806.0,121.662,122.0381,121.4641,121.6125,141806.0
2023-05-05 10:30:00,122.85,123.45,122.79,123.19,45583.0,121.5928,122.1866,121.5334,121.9293,45583.0
2023-05-05 11:00:00,123.24,123.53,123.11,123.5,39444.0,121.9788,122.2658,121.8501,122.2361,39444.0
2023-05-05 11:30:00,123.52,123.69,123.38,123.53,43471.0,122.2559,122.4242,122.1173,122.2658,43471.0
2023-05-05 12:00:00,123.53,123.59,123.25,123.44,28040.0,122.2658,122.3252,121.9887,122.1767,28040.0
2023-05-05 12:30:00,123.44,123.8,123.41,123.79,38468.0,122.1767,122.533,122.147,122.5231,38468.0
2023-05-05 13:00:00,123.79,123.97,123.78,123.9,90790.0,122.5231,122.7013,122.5132,122.632,90790.0
2023-05-05 13:30:00,123.95,124.13,123.86,124.13,36287.0,122.6815,122.8597,122.5924,122.8597,36287.0
2023-05-05 14:00:00,124.15,124.43,124.14,124.35,23963.0,122.8794,123.1566,122.8696,123.0774,23963.0
2023-05-05 14:30:00,124.35,124.97,124.35,124.82,42961.0,123.0774,123.6911,123.0774,123.5426,42961.0
2023-05-05 15:00:00,124.85,124.9,124.46,124.6,58550.0,123.5723,123.6218,123.1863,123.3248,58550.0
2023-05-05 15:30:00,124.59,124.75,124.34,124.43,127890.0,123.3149,123.4733,123.0675,123.1566,127890.0
2023-05-08 09:30:00,123.98,124.58,123.37,123.51,125985.0,122.7112,123.305,122.1074,122.246,125985.0
2023-05-08 10:00:00,123.48,124.0,123.48,123.88,65028.0,122.2163,122.731,122.2163,122.6122,65028.0
2023-05-08 10:30:00,123.96,124.14,123.66,124.1,34009.0,122.6914,122.8696,122.3945,122.83,34009.0
2023-05-08 11:00:00,124.13,124.57,124.12,124.33,25091.0,122.8597,123.2952,122.8498,123.0576,25091.0
2023-05-08 11:30:00,124.32,124.95,124.22,124.85,20801.0,123.0477,123.6713,122.9487,123.5723,20801.0
2023-05-08 12:00:00,124.86,124.88,124.52,124.59,19386.0,123.5822,123.602,123.2457,123.3149,19386.0
2023-05-08 12:30:00,124.63,124.93,124.57,124.88,12067.0,123.3545,123.6515,123.2952,123.602,12067.0
2023-05-08 13:00:00,124.94,124.94,124.68,124.87,18499.0,123.6614,123.6614,123.404,123.5921,18499.0
2023-05-08 13:30:00,124.89,124.98,124.81,124.84,15752.0,123.6119,123.701,123.5327,123.5624,15752.0
2023-05-08 14:00:00,124.83,124.84,124.23,124.66,29085.0,123.5525,123.5624,122.9586,123.3842,29085.0
2023-05-08 14:30:00,124.7,125.15,124.7,125.02,14150.0,123.4238,123.8692,123.4238,123.7405,14150.0
2023-05-08 15:00:00,125.04,125.1,124.9,124.95,25078.0,123.7603,123.8197,123.6218,123.6713,25078.0
2023-05-08 15:30:00,124.95,125.13,124.9,125.06,118580.0,123.6713,123.8494,123.6218,123.7801,118580.0
2023-05-09 09:30:00,123.68,123.77,122.95,123.46,171446.0,122.4143,122.5033,121.6917,122.1965,171446.0
2023-05-09 10:00:00,123.52,123.55,122.87,122.98,31945.0,122.2559,122.2856,121.6125,121.7214,31945.0
2023-05-09 10:30:00,122.96,123.34,122.87,123.32,25894.0,121.7016,122.0777,121.6125,122.0579,25894.0
2023-05-09 11:00:00,123.31,123.37,122.86,122.96,35112.0,122.048,122.1074,121.6027,121.7016,35112.0
2023-05-09 11:30:00,122.98,123.1,122.84,122.94,35023.0,121.7214,121.8402,121.5829,121.6818,35023.0
2023-05-09 12:00:00,122.94,123.09,122.91,122.97,18227.0,121.6818,121.8303,121.6521,121.7115,18227.0
2023-05-09 12:30:00,122.95,123.07,122.75,123.04,27406.0,121.6917,121.8105,121.4938,121.7808,27406.0
2023-05-09 13:00:00,123.0,123.0,122.75,122.8,25377.0,121.7412,121.7412,121.4938,121.5433,25377.0
2023-05-09 13:30:00,122.81,123.2,122.75,123.18,26398.0,121.5532,121.9392,121.4938,121.9194,26398.0
2023-05-09 14:00:00,123.19,123.54,123.17,123.41,35727.0,121.9293,122.2757,121.9095,122.147,35727.0
2023-05-09 14:30:00,123.42,123.48,123.11,123.27,21662.0,122.1569,122.2163,121.8501,122.0085,21662.0
2023-05-09 15:00:00,123.24,123.32,122.95,122.95,30000.0,121.9788,122.0579,121.6917,121.6917,30000.0
2023-05-09 15:30:00,122.95,123.26,122.79,123.11,191650.0,121.6917,121.9986,121.5334,121.8501,191650.0
2023-05-10 09:30:00,124.49,124.77,123.74,124.18,91186.0,123.216,123.4931,122.4736,122.9091,91186.0
2023-05-10 10:00:00,124.34,125.0,124.17,124.85,32083.0,123.0675,123.7208,122.8992,123.5723,32083.0
2023-05-10 10:30:00,124.88,125.0,123.84,124.01,131377.0,123.602,123.7208,122.5726,122.7409,131377.0
2023-05-10 11:00:00,124.14,124.56,124.13,124.53,22930.0,122.8696,123.2853,122.8597,123.2556,22930.0
2023-05-10 11:30:00,124.56,124.89,124.42,124.46,32264.0,123.2853,123.6119,123.1467,123.1863,32264.0
2023-05-10 12:00:00,124.44,124.51,124.15,124.49,20675.0,123.1665,123.2358,122.8794,123.216,20675.0
2023-05-10 12:30:00,124.5,124.56,124.03,124.16,13150.0,123.2259,123.2853,122.7607,122.8893,13150.0
2023-05-10 13:00:00,124.12,124.15,122.99,123.13,56864.0,122.8498,122.8794,121.7313,121.8699,56864.0
2023-05-10 13:30:00,123.07,123.53,122.97,123.43,44495.0,121.8105,122.2658,121.7115,122.1668,44495.0
2023-05-10 14:00:00,123.49,123.79,123.43,123.64,36510.0,122.2262,122.5231,122.1668,122.3747,36510.0
2023-05-10 14:30:00,123.64,124.06,123.6,123.92,36940.0,122.3747,122.7904,122.3351,122.6518,36940.0
2023-05-10 15:00:00,123.83,124.52,123.81,124.39,70094.0,122.5627,123.2457,122.5429,123.117,70094.0
2023-05-10 15:30:00,124.39,124.6,124.15,124.18,167616.0,123.117,123.3248,122.8794,122.9091,167616.0
2023-05-11 09:30:00,123.89,124.02,122.66,122.75,88222.0,122.6221,122.7508,121.4047,121.4938,88222.0
2023-05-11 10:00:00,122.75,122.9,122.29,122.72,55925.0,121.4938,121.6422,121.0385,121.4641,55925.0
2023-05-11 10:30:00,122.74,122.74,121.9,122.42,49241.0,121.4839,121.4839,120.6525,121.1672,49241.0
2023-05-11 11:00:00,122.44,122.57,122.09,122.55,38538.0,121.1869,121.3156,120.8405,121.2958,38538.0
2023-05-11 11:30:00,122.58,122.71,122.38,122.67,51764.0,121.3255,121.4542,121.1276,121.4146,51764.0
2023-05-11 12:00:00,122.66,122.95,122.4,122.77,49218.0,121.4047,121.6917,121.1474,121.5136,49218.0
2023-05-11 12:30:00,122.8,123.02,122.8,122.86,35345.0,121.5433,121.761,121.5433,121.6027,35345.0
2023-05-11 13:00:00,122.9,122.91,122.57,122.57,22746.0,121.6422,121.6521,121.3156,121.3156,22746.0
2023-05-11 13:30:00,122.53,122.74,122.29,122.56,25803.0,121.276,121.4839,121.0385,121.3057,25803.0
2023-05-11 14:00:00,122.54,122.7,122.43,122.69,16098.0,121.2859,121.4443,121.1771,121.4344,16098.0
2023-05-11 14:30:00,122.7,123.08,122.65,123.05,55701.0,121.4443,121.8204,121.3948,121.7907,55701.0
2023-05-11 15:00:00,123.06,123.23,122.89,122.91,50783.0,121.8006,121.9689,121.6323,121.6521,50783.0
2023-05-11 15:30:00,122.91,123.14,122.76,123.04,203673.0,121.6521,121.8798,121.5037,121.7808,203673.0
2023-05-12 09:30:00,123.4,123.87,123.1,123.41,20070.0,122.1371,122.6023,121.8402,122.147,20070.0
2023-05-12 10:00:00,123.24,123.28,122.7,123.01,14649.0,121.9788,122.0184,121.4443,121.7511,14649.0
2023-05-12 10:30:00,122.91,122.97,122.56,122.74,17851.0,121.6521,121.7115,121.3057,121.4839,17851.0
2023-05-12 11:00:00,122.74,123.1,122.65,122.68,10740.0,121.4839,121.8402,121.3948,121.4245,10740.0
2023-05-12 11:30:00,122.66,123.0,122.53,123.0,26523.0,121.4047,121.7412,121.276,121.7412,26523.0
2023-05-12 12:00:00,122.98,122.99,122.2,122.24,34381.0,121.7214,121.7313,120.9494,120.989,34381.0
2023-05-12 12:30:00,122.23,122.34,121.96,122.06,27980.0,120.9791,121.088,120.7119,120.8108,27980.0
2023-05-12 13:00:00,122.0,122.54,121.92,122.34,32110.0,120.7515,121.2859,120.6723,121.088,32110.0
2023-05-12 13:30:00,122.34,122.49,121.96,121.97,44324.0,121.088,121.2364,120.7119,120.7218,44324.0
2023-05-12 14:00:00,121.97,122.12,121.9,121.96,55175.0,120.7218,120.8702,120.6525,120.7119,55175.0
2023-05-12 14:30:00,121.97,122.18,121.82,122.11,36006.0,120.7218,120.9296,120.5733,120.8603,36006.0
2023-05-12 15:00:00,122.15,122.46,122.1,122.45,17015.0,120.8999,121.2067,120.8504,121.1968,17015.0
2023-05-12 15:30:00,122.47,122.95,122.47,122.88,92211.0,121.2166,121.6917,121.2166,121.6224,92211.0
2023-05-15 09:30:00,123.08,123.31,122.86,123.02,33397.0,121.8204,122.048,121.6027,121.761,33397.0
2023-05-15 10:00:00,123.07,123.24,122.86,123.06,32674.0,121.8105,121.9788,121.6027,121.8006,32674.0
2023-05-15 10:30:00,123.06,123.63,123.05,123.39,39790.0,121.8006,122.3648,121.7907,122.1272,39790.0
2023-05-15 11:00:00,123.47,124.27,123.47,124.21,55986.0,122.2064,122.9982,122.2064,122.9388,55986.0
2023-05-15 11:30:00,124.17,124.68,124.15,124.65,141168.0,122.8992,123.404,122.8794,123.3743,141168.0
2023-05-15 12:00:00,124.67,125.04,124.47,124.73,99485.0,123.3941,123.7603,123.1962,123.4535,99485.0
2023-05-15 12:30:00,124.74,125.29,124.66,125.29,30484.0,123.4634,124.0078,123.3842,124.0078,30484.0
2023-05-15 13:00:00,125.29,125.61,125.1,125.1,87408.0,124.0078,124.3245,123.8197,123.8197,87408.0
2023-05-15 13:30:00,125.09,125.28,124.89,125.25,13681.0,123.8098,123.9979,123.6119,123.9682,13681.0
2023-05-15 14:00:00,125.26,125.43,125.17,125.37,18062.0,123.9781,124.1463,123.889,124.087,18062.0
2023-05-15 14:30:00,125.37,125.68,125.32,125.41,27008.0,124.087,124.3938,124.0375,124.1266,27008.0
2023-05-15 15:00:00,125.37,125.69,125.32,125.69,27195.0,124.087,124.4037,124.0375,124.4037,27195.0
2023-05-15 15:30:00,125.69,126.11,125.63,126.11,151130.0,124.4037,124.8194,124.3443,124.8194,151130.0
2023-05-16 09:30:00,125.85,127.14,125.78,126.59,74550.0,124.5621,125.8388,124.4928,125.2945,74550.0
2023-05-16 10:00:00,126.57,126.66,126.1,126.56,64579.0,125.2747,125.3638,124.8095,125.2648,64579.0
2023-05-16 10:30:00,126.57,126.96,126.48,126.8,51225.0,125.2747,125.6607,125.1856,125.5023,51225.0
2023-05-16 11:00:00,126.81,127.23,126.72,127.23,31095.0,125.5122,125.9279,125.4231,125.9279,31095.0
2023-05-16 11:30:00,127.19,127.37,126.82,127.33,31476.0,125.8883,126.0665,125.5221,126.0269,31476.0
2023-05-16 12:00:00,127.35,127.42,127.17,127.22,32465.0,126.0467,126.116,125.8685,125.918,32465.0
2023-05-16 12:30:00,127.26,127.39,127.19,127.29,24239.0,125.9576,126.0863,125.8883,125.9873,24239.0
2023-05-16 13:00:00,127.31,127.33,126.75,126.75,34494.0,126.0071,126.0269,125.4528,125.4528,34494.0
2023-05-16 13:30:00,126.75,126.9,126.61,126.87,18948.0,125.4528,125.6013,125.3143,125.5716,18948.0
2023-05-16 14:00:00,126.89,127.08,126.61,127.07,18465.0,125.5914,125.7795,125.3143,125.7696,18465.0
2023-05-16 14:30:00,127.05,127.2,126.74,127.08,15038.0,125.7498,125.8982,125.4429,125.7795,15038.0
2023-05-16 15:00:00,127.08,127.14,126.61,126.95,35462.0,125.7795,125.8388,125.3143,125.6508,35462.0
2023-05-16 15:30:00,126.92,126.96,126.0,126.06,184074.0,125.6211,125.6607,124.7105,124.7699,184074.0
2023-05-17 09:30:00,127.39,127.79,126.84,126.92,80789.0,126.0863,126.4822,125.5419,125.6211,80789.0
2023-05-17 10:00:00,126.88,128.04,126.82,127.94,62690.0,125.5815,126.7296,125.5221,126.6307,62690.0
2023-05-17 10:30:00,127.94,128.03,127.7,128.0,84921.0,126.6307,126.7197,126.3931,126.69,84921.0
2023-05-17 11:00:00,128.01,128.59,127.94,128.49,67796.0,126.6999,127.274,126.6307,127.175,67796.0
2023-05-17 11:30:00,128.49,128.79,128.32,128.63,65406.0,127.175,127.472,127.0068,127.3136,65406.0
2023-05-17 12:00:00,128.63,128.63,128.36,128.59,46089.0,127.3136,127.3136,127.0464,127.274,46089.0
2023-05-17 12:30:00,128.59,129.36,128.59,129.29,54160.0,127.274,128.0361,127.274,127.9668,54160.0
2023-05-17 13:00:00,129.32,129.68,129.32,129.67,45083.0,127.9965,128.3529,127.9965,128.343,45083.0
2023-05-17 13:30:00,129.68,129.94,129.53,129.91,42822.0,128.3529,128.6102,128.2044,128.5805,42822.0
2023-05-17 14:00:00,129.91,129.91,129.57,129.6,36541.0,128.5805,128.5805,128.244,128.2737,36541.0
2023-05-17 14:30:00,129.59,129.62,129.3,129.33,39461.0,128.2638,128.2935,127.9767,128.0064,39461.0
2023-05-17 15:00:00,129.32,129.87,129.23,129.54,46828.0,127.9965,128.5409,127.9075,128.2143,46828.0
2023-05-17 15:30:00,129.54,129.8,129.4,129.49,235957.0,128.2143,128.4716,128.0757,128.1648,235957.0
2023-05-18 09:30:00,130.29,131.84,130.21,131.64,132673.0,128.9566,130.4907,128.8774,130.2928,132673.0
2023-05-18 10:00:00,131.65,132.57,131.58,132.56,147513.0,130.3027,131.2133,130.2334,131.2034,147513.0
2023-05-18 10:30:00,132.62,132.92,132.36,132.92,36375.0,131.2628,131.5597,131.0054,131.5597,36375.0
2023-05-18 11:00:00,132.96,133.96,132.96,133.82,74697.0,131.5993,132.5891,131.5993,132.4505,74697.0
2023-05-18 11:30:00,133.83,134.18,133.66,133.77,123523.0,132.4604,132.8068,132.2921,132.401,123523.0
2023-05-18 12:00:00,133.76,133.81,132.82,132.9,172397.0,132.3911,132.4406,131.4607,131.5399,172397.0
2023-05-18 12:30:00,132.93,133.64,132.87,133.48,45024.0,131.5696,132.2723,131.5102,132.114,45024.0
2023-05-18 13:00:00,133.49,133.72,133.29,133.3,50258.0,132.1239,132.3515,131.9259,131.9358,50258.0
2023-05-18 13:30:00,133.31,133.53,132.84,132.91,43806.0,131.9457,132.1635,131.4805,131.5498,43806.0
2023-05-18 14:00:00,132.88,133.15,132.74,133.08,24957.0,131.5201,131.7873,131.3815,131.7181,24957.0
2023-05-18 14:30:00,133.09,133.61,133.03,133.6,46222.0,131.728,132.2426,131.6686,132.2327,46222.0
2023-05-18 15:00:00,133.61,134.06,133.52,134.06,118023.0,132.2426,132.688,132.1536,132.688,118023.0
2023-05-18 15:30:00,134.07,134.3,133.78,134.03,193519.0,132.6979,132.9256,132.4109,132.6583,193519.0
2023-05-19 09:30:00,133.8,133.92,132.9,133.29,148755.0,132.4307,132.5495,131.5399,131.9259,148755.0
2023-05-19 10:00:00,133.16,133.69,132.74,133.31,36679.0,131.7972,132.3218,131.3815,131.9457,36679.0
2023-05-19 10:30:00,133.32,133.49,132.89,133.08,35563.0,131.9556,132.1239,131.53,131.7181,35563.0
2023-05-19 11:00:00,133.12,133.61,132.96,133.0,35467.0,131.7577,132.2426,131.5993,131.6389,35467.0
2023-05-19 11:30:00,133.0,133.3,132.58,133.09,50537.0,131.6389,131.9358,131.2232,131.728,50537.0
2023-05-19 12:00:00,133.09,133.45,132.92,133.23,39512.0,131.728,132.0843,131.5597,131.8665,39512.0
2023-05-19 12:30:00,133.1,133.61,133.0,133.3,47192.0,131.7379,132.2426,131.6389,131.9358,47192.0
2023-05-19 13:00:00,133.35,133.41,133.15,133.32,16424.0,131.9853,132.0447,131.7873,131.9556,16424.0
2023-05-19 13:30:00,133.34,133.39,133.16,133.16,28416.0,131.9754,132.0249,131.7972,131.7972,28416.0
2023-05-19 14:00:00,133.19,133.2,132.77,133.09,30630.0,131.8269,131.8368,131.4112,131.728,30630.0
2023-05-19 14:30:00,133.06,133.42,132.96,133.42,43414.0,131.6983,132.0546,131.5993,132.0546,43414.0
2023-05-19 15:00:00,133.43,133.53,133.28,133.31,22135.0,132.0645,132.1635,131.916,131.9457,22135.0
2023-05-19 15:30:00,133.32,133.47,133.23,133.32,128660.0,131.9556,132.1041,131.8665,131.9556,128660.0
2023-05-22 09:30:00,132.31,133.5,131.99,133.29,58792.0,130.9559,132.1338,130.6392,131.9259,58792.0
2023-05-22 10:00:00,133.36,133.42,132.54,133.03,56861.0,131.9952,132.0546,131.1836,131.6686,56861.0
2023-05-22 10:30:00,133.09,133.17,132.68,133.09,24280.0,131.728,131.8071,131.3222,131.728,24280.0
2023-05-22 11:00:00,133.16,133.25,132.89,133.1,37617.0,131.7972,131.8863,131.53,131.7379,37617.0
2023-05-22 11:30:00,133.09,133.18,132.69,133.0,20918.0,131.728,131.817,131.3321,131.6389,20918.0
2023-05-22 12:00:00,133.01,133.31,132.87,132.89,12231.0,131.6488,131.9457,131.5102,131.53,12231.0
2023-05-22 12:30:00,132.85,133.07,132.77,133.07,14696.0,131.4904,131.7082,131.4112,131.7082,14696.0
2023-05-22 13:00:00,133.14,133.2,132.73,133.02,26296.0,131.7774,131.8368,131.3716,131.6587,26296.0
2023-05-22 13:30:00,133.01,133.25,132.94,132.94,14413.0,131.6488,131.8863,131.5795,131.5795,14413.0
2023-05-22 14:00:00,132.94,133.24,132.93,133.19,9205.0,131.5795,131.8764,131.5696,131.8269,9205.0
2023-05-22 14:30:00,133.22,133.6,133.16,133.31,23236.0,131.8566,132.2327,131.7972,131.9457,23236.0
2023-05-22 15:00:00,133.31,133.49,133.11,133.17,49023.0,131.9457,132.1239,131.7478,131.8071,49023.0
2023-05-22 15:30:00,133.2,133.28,133.01,133.19,153381.0,131.8368,131.916,131.6488,131.8269,153381.0
2023-05-23 09:30:00,132.42,133.03,132.33,132.66,50387.0,131.0648,131.6686,130.9757,131.3024,50387.0
2023-05-23 10:00:00,132.69,132.89,132.53,132.59,18571.0,131.3321,131.53,131.1737,131.2331,18571.0
2023-05-23 10:30:00,132.63,132.64,132.18,132.31,21994.0,131.2727,131.2826,130.8273,130.9559,21994.0
2023-05-23 11:00:00,132.3,132.61,132.25,132.56,20639.0,130.946,131.2529,130.8966,131.2034,20639.0
2023-05-23 11:30:00,132.54,132.55,132.01,132.21,19788.0,131.1836,131.1935,130.659,130.857,19788.0
2023-05-23 12:00:00,132.3,132.33,132.05,132.08,22015.0,130.946,130.9757,130.6986,130.7283,22015.0
2023-05-23 12:30:00,132.07,132.15,131.48,131.75,76760.0,130.7184,130.7976,130.1344,130.4017,76760.0
2023-05-23 13:00:00,131.75,132.13,131.64,131.87,31704.0,130.4017,130.7778,130.2928,130.5204,31704.0
2023-05-23 13:30:00,131.83,131.93,131.69,131.91,22030.0,130.4809,130.5798,130.3423,130.56,22030.0
2023-05-23 14:00:00,131.92,132.09,131.19,131.36,40600.0,130.5699,130.7382,129.8474,130.0157,40600.0
2023-05-23 14:30:00,131.38,131.54,131.09,131.48,32131.0,130.0355,130.1938,129.7484,130.1344,32131.0
2023-05-23 15:00:00,131.48,131.71,131.24,131.6,28876.0,130.1344,130.3621,129.8969,130.2532,28876.0
2023-05-23 15:30:00,131.61,131.74,131.27,131.29,152055.0,130.2631,130.3918,129.9266,129.9464,152055.0
2023-05-24 09:30:00,128.69,129.57,128.44,129.02,168608.0,127.373,128.244,127.1255,127.6996,168608.0
2023-05-24 10:00:00,129.0,129.09,128.24,128.35,65124.0,127.6798,127.7689,126.9276,127.0365,65124.0
2023-05-24 10:30:00,128.27,128.67,128.08,128.2,49299.0,126.9573,127.3532,126.7692,126.888,49299.0
2023-05-24 11:00:00,128.22,128.78,127.97,128.54,55528.0,126.9078,127.4621,126.6604,127.2245,55528.0
2023-05-24 11:30:00,128.57,128.64,128.15,128.46,65392.0,127.2542,127.3235,126.8385,127.1453,65392.0
2023-05-24 12:00:00,128.46,128.79,128.25,128.42,50181.0,127.1453,127.472,126.9375,127.1058,50181.0
2023-05-24 12:30:00,128.43,128.54,128.27,128.45,44215.0,127.1156,127.2245,126.9573,127.1354,44215.0
2023-05-24 13:00:00,128.48,128.59,128.08,128.49,44783.0,127.1651,127.274,126.7692,127.175,44783.0
2023-05-24 13:30:00,128.48,128.74,128.48,128.71,26670.0,127.1651,127.4225,127.1651,127.3928,26670.0
2023-05-24 14:00:00,128.79,128.8,128.47,128.52,24366.0,127.472,127.4819,127.1552,127.2047,24366.0
2023-05-24 14:30:00,128.51,128.66,128.11,128.16,30437.0,127.1948,127.3433,126.7989,126.8484,30437.0
2023-05-24 15:00:00,128.19,129.36,128.05,129.36,42375.0,126.8781,128.0361,126.7395,128.0361,42375.0
2023-05-24 15:30:00,129.34,129.64,129.01,129.33,221022.0,128.0163,128.3133,127.6897,128.0064,221022.0
2023-05-25 09:30:00,137.93,138.15,136.29,137.49,240762.0,136.5184,136.7362,134.8952,136.0829,240762.0
2023-05-25 10:00:00,137.52,138.23,137.29,138.08,123702.0,136.1126,136.8154,135.885,136.6669,123702.0
2023-05-25 10:30:00,138.14,138.9,137.87,138.85,82506.0,136.7263,137.4785,136.459,137.429,82506.0
2023-05-25 11:00:00,138.86,140.23,138.68,139.64,106238.0,137.4389,138.7949,137.2607,138.2109,106238.0
2023-05-25 11:30:00,139.7,139.86,139.28,139.73,105872.0,138.2703,138.4287,137.8546,138.3,105872.0
2023-05-25 12:00:00,139.73,140.22,139.43,140.1,62256.0,138.3,138.785,138.0031,138.6662,62256.0
2023-05-25 12:30:00,140.15,140.44,139.88,140.18,50139.0,138.7157,139.0027,138.4485,138.7454,50139.0
2023-05-25 13:00:00,140.27,140.4,139.92,140.2,117215.0,138.8345,138.9631,138.4881,138.7652,117215.0
2023-05-25 13:30:00,140.22,140.49,140.01,140.27,54747.0,138.785,139.0522,138.5771,138.8345,54747.0
2023-05-25 14:00:00,140.3,140.77,140.28,140.49,63226.0,138.8642,139.3294,138.8444,139.0522,63226.0
2023-05-25 14:30:00,140.53,140.53,139.84,140.02,67363.0,139.0918,139.0918,138.4089,138.587,67363.0
2023-05-25 15:00:00,140.03,141.14,139.99,140.94,112288.0,138.5969,139.6956,138.5573,139.4976,112288.0
2023-05-25 15:30:00,140.98,141.06,140.37,140.45,422669.0,139.5372,139.6164,138.9335,139.0126,422669.0
2023-05-26 09:30:00,141.84,143.64,141.83,143.1,336705.0,140.3884,142.17,140.3785,141.6355,336705.0
2023-05-26 10:00:00,143.13,145.09,143.13,145.07,127529.0,141.6652,143.6051,141.6652,143.5854,127529.0
2023-05-26 10:30:00,145.08,146.36,144.83,146.06,201580.0,143.5953,144.8622,143.3478,144.5652,201580.0
2023-05-26 11:00:00,146.05,146.22,145.04,145.57,110069.0,144.5553,144.7236,143.5557,144.0802,110069.0
2023-05-26 11:30:00,145.57,146.24,145.56,146.02,98748.0,144.0802,144.7434,144.0703,144.5256,98748.0
2023-05-26 12:00:00,146.02,146.16,145.75,146.11,42435.0,144.5256,144.6642,144.2584,144.6147,42435.0
2023-05-26 12:30:00,146.18,146.78,146.13,146.68,91844.0,144.684,145.2779,144.6345,145.1789,91844.0
2023-05-26 13:00:00,146.69,146.94,146.58,146.75,38537.0,145.1888,145.4362,145.0799,145.2482,38537.0
2023-05-26 13:30:00,146.76,146.96,146.41,146.96,46639.0,145.2581,145.456,144.9116,145.456,46639.0
2023-05-26 14:00:00,147.0,147.23,146.67,147.2,70102.0,145.4956,145.7232,145.169,145.6936,70102.0
2023-05-26 14:30:00,147.21,147.67,146.93,147.39,67883.0,145.7035,146.1587,145.4263,145.8816,67883.0
2023-05-26 15:00:00,147.48,148.29,147.46,147.69,77093.0,145.9707,146.7724,145.9509,146.1785,77093.0
2023-05-26 15:30:00,147.73,147.83,147.36,147.46,285809.0,146.2181,146.3171,145.8519,145.9509,285809.0
2023-05-30 09:30:00,150.74,151.71,149.77,149.93,231228.0,149.1973,150.1574,148.2373,148.3956,231228.0
2023-05-30 10:00:00,149.58,149.72,148.44,148.61,78481.0,148.0492,148.1878,146.9209,147.0891,78481.0
2023-05-30 10:30:00,148.56,149.87,148.47,149.73,55853.0,147.0396,148.3362,146.9506,148.1977,55853.0
2023-05-30 11:00:00,149.73,150.29,149.22,149.81,81030.0,148.1977,148.7519,147.6929,148.2768,81030.0
2023-05-30 11:30:00,149.81,150.15,149.7,149.96,48605.0,148.2768,148.6134,148.168,148.4253,48605.0
2023-05-30 12:00:00,149.95,149.96,148.77,148.77,66289.0,148.4154,148.4253,147.2475,147.2475,66289.0
2023-05-30 12:30:00,148.72,149.09,148.38,149.03,96958.0,147.198,147.5642,146.8615,147.5048,96958.0
2023-05-30 13:00:00,149.08,149.08,148.17,148.32,56373.0,147.5543,147.5543,146.6536,146.8021,56373.0
2023-05-30 13:30:00,148.31,148.46,147.61,147.77,84528.0,146.7922,146.9407,146.0994,146.2577,84528.0
2023-05-30 14:00:00,147.78,148.31,147.5,148.19,75062.0,146.2676,146.7922,145.9905,146.6734,75062.0
2023-05-30 14:30:00,148.21,148.99,148.21,148.67,89771.0,146.6932,147.4652,146.6932,147.1485,89771.0
2023-05-30 15:00:00,148.66,148.91,148.41,148.76,98938.0,147.1386,147.3861,146.8912,147.2376,98938.0
2023-05-30 15:30:00,148.71,148.78,147.9,148.13,185330.0,147.1881,147.2574,146.3864,146.614,185330.0
2023-05-31 09:30:00,145.68,147.28,145.52,146.32,99714.0,144.1891,145.7727,144.0307,144.8226,99714.0
2023-05-31 10:00:00,146.21,146.55,144.9,145.6,72254.0,144.7137,145.0502,143.4171,144.1099,72254.0
2023-05-31 10:30:00,145.62,146.05,145.27,145.51,74242.0,144.1297,144.5553,143.7833,144.0209,74242.0
2023-05-31 11:00:00,145.53,145.53,144.69,144.69,48125.0,144.0406,144.0406,143.2092,143.2092,48125.0
2023-05-31 11:30:00,144.72,144.98,144.27,144.83,48802.0,143.2389,143.4963,142.7935,143.3478,48802.0
2023-05-31 12:00:00,144.84,145.13,144.34,144.35,52198.0,143.3577,143.6447,142.8628,142.8727,52198.0
2023-05-31 12:30:00,144.31,144.76,144.31,144.49,54259.0,142.8331,143.2785,142.8331,143.0113,54259.0
2023-05-31 13:00:00,144.56,145.37,144.39,145.36,44788.0,143.0806,143.8823,142.9123,143.8724,44788.0
2023-05-31 13:30:00,145.36,146.0,145.3,145.56,117389.0,143.8724,144.5058,143.813,144.0703,117389.0
2023-05-31 14:00:00,145.55,145.64,145.22,145.39,39946.0,144.0604,144.1495,143.7338,143.9021,39946.0
2023-05-31 14:30:00,145.35,145.48,144.88,145.14,41600.0,143.8625,143.9912,143.3973,143.6546,41600.0
2023-05-31 15:00:00,145.15,145.17,144.44,144.77,68451.0,143.6645,143.6843,142.9618,143.2884,68451.0
2023-05-31 15:30:00,144.82,144.89,144.08,144.14,298034.0,143.3379,143.4072,142.6055,142.6649,298034.0
2023-06-01 09:30:00,144.96,145.84,144.52,145.38,94276.0,143.4765,144.3475,143.041,143.8922,94276.0
2023-06-01 10:00:00,145.4,145.71,143.83,144.28,75580.0,143.912,144.2188,142.358,142.8034,75580.0
2023-06-01 10:30:00,144.32,145.36,143.98,145.1,45636.0,142.843,143.8724,142.5065,143.615,45636.0
2023-06-01 11:00:00,145.13,146.09,144.93,145.89,67026.0,143.6447,144.5949,143.4468,144.397,67026.0
2023-06-01 11:30:00,145.93,146.38,145.93,146.35,63641.0,144.4366,144.8819,144.4366,144.8523,63641.0
2023-06-01 12:00:00,146.38,147.01,146.38,146.61,49098.0,144.8819,145.5055,144.8819,145.1096,49098.0
2023-06-01 12:30:00,146.6,146.69,146.38,146.65,21784.0,145.0997,145.1888,144.8819,145.1492,21784.0
2023-06-01 13:00:00,146.69,146.95,146.57,146.66,22362.0,145.1888,145.4461,145.07,145.1591,22362.0
2023-06-01 13:30:00,146.6,147.08,146.54,147.08,13189.0,145.0997,145.5748,145.0403,145.5748,13189.0
2023-06-01 14:00:00,147.02,147.35,146.98,147.15,20617.0,145.5154,145.842,145.4758,145.6441,20617.0
2023-06-01 14:30:00,147.18,147.35,147.01,147.17,39810.0,145.6738,145.842,145.5055,145.6639,39810.0
2023-06-01 15:00:00,147.17,147.79,146.99,147.01,67709.0,145.6639,146.2775,145.4857,145.5055,67709.0
2023-06-01 15:30:00,147.0,147.04,146.32,146.46,144837.0,145.4956,145.5352,144.8226,144.9611,144837.0
2023-06-02 09:30:00,147.75,148.16,145.45,145.49,148884.0,146.2379,146.6437,143.9615,144.0011,148884.0
2023-06-02 10:00:00,145.5,146.21,145.34,146.2,115166.0,144.011,144.7137,143.8526,144.7038,115166.0
2023-06-02 10:30:00,146.12,146.78,145.79,146.66,39385.0,144.6246,145.2779,144.298,145.1591,39385.0
2023-06-02 11:00:00,146.7,146.86,146.23,146.64,37040.0,145.1987,145.357,144.7335,145.1393,37040.0
2023-06-02 11:30:00,146.64,146.68,145.99,146.18,34348.0,145.1393,145.1789,144.4959,144.684,34348.0
2023-06-02 12:00:00,146.24,146.4,145.94,146.27,24037.0,144.7434,144.9017,144.4465,144.7731,24037.0
2023-06-02 12:30:00,146.32,146.61,146.2,146.21,16574.0,144.8226,145.1096,144.7038,144.7137,16574.0
2023-06-02 13:00:00,146.2,146.49,146.02,146.45,15211.0,144.7038,144.9908,144.5256,144.9512,15211.0
2023-06-02 13:30:00,146.41,146.41,146.09,146.2,11899.0,144.9116,144.9116,144.5949,144.7038,11899.0
2023-06-02 14:00:00,146.18,146.31,145.7,145.94,21797.0,144.684,144.8127,144.2089,144.4465,21797.0
2023-06-02 14:30:00,146.0,146.23,145.86,145.92,19660.0,144.5058,144.7335,144.3673,144.4267,19660.0
2023-06-02 15:00:00,145.96,146.24,145.93,145.93,28092.0,144.4662,144.7434,144.4366,144.4366,28092.0
2023-06-02 15:30:00,145.9,146.2,145.78,146.08,79275.0,144.4069,144.7038,144.2881,144.585,79275.0
2023-06-05 09:30:00,145.4,145.71,144.06,144.08,41014.0,143.912,144.2188,142.5857,142.6055,41014.0
2023-06-05 10:00:00,144.0,144.56,143.79,144.13,57201.0,142.5263,143.0806,142.3185,142.655,57201.0
2023-06-05 10:30:00,144.16,144.86,144.0,144.79,19984.0,142.6847,143.3775,142.5263,143.3082,19984.0
2023-06-05 11:00:00,144.82,145.0,144.54,144.95,59465.0,143.3379,143.5161,143.0608,143.4666,59465.0
2023-06-05 11:30:00,144.95,145.12,144.7,144.79,28307.0,143.4666,143.6348,143.2191,143.3082,28307.0
2023-06-05 12:00:00,144.79,145.13,144.54,145.07,19785.0,143.3082,143.6447,143.0608,143.5854,19785.0
2023-06-05 12:30:00,145.04,145.19,144.88,145.07,14021.0,143.5557,143.7041,143.3973,143.5854,14021.0
2023-06-05 13:00:00,145.14,145.18,144.64,144.7,20853.0,143.6546,143.6942,143.1598,143.2191,20853.0
2023-06-05 13:30:00,144.66,144.71,144.28,144.35,23529.0,143.1795,143.229,142.8034,142.8727,23529.0
2023-06-05 14:00:00,144.37,144.47,144.04,144.1,22634.0,142.8925,142.9915,142.5659,142.6253,22634.0
2023-06-05 14:30:00,144.15,144.29,143.63,144.21,88215.0,142.6748,142.8133,142.1601,142.7342,88215.0
2023-06-05 15:00:00,144.17,144.45,143.82,144.36,54770.0,142.6946,142.9717,142.3481,142.8826,54770.0
2023-06-05 15:30:00,144.34,144.62,144.25,144.25,90570.0,142.8628,143.14,142.7737,142.7737,90570.0
2023-06-06 09:30:00,143.28,144.79,143.0,144.6,137644.0,141.8137,143.3082,141.5365,143.1202,137644.0
2023-06-06 10:00:00,144.66,144.8,144.2,144.49,77653.0,143.1795,143.3181,142.7243,143.0113,77653.0
2023-06-06 10:30:00,144.43,145.55,144.28,145.5,85005.0,142.9519,144.0604,142.8034,144.011,85005.0
2023-06-06 11:00:00,145.55,146.0,145.25,145.55,45413.0,144.0604,144.5058,143.7635,144.0604,45413.0
2023-06-06 11:30:00,145.56,146.04,145.56,145.9,32478.0,144.0703,144.5454,144.0703,144.4069,32478.0
2023-06-06 12:00:00,145.92,146.15,145.68,145.76,19751.0,144.4267,144.6543,144.1891,144.2683,19751.0
2023-06-06 12:30:00,145.76,145.76,144.34,144.43,25066.0,144.2683,144.2683,142.8628,142.9519,25066.0
2023-06-06 13:00:00,144.43,144.88,144.37,144.74,44860.0,142.9519,143.3973,142.8925,143.2587,44860.0
2023-06-06 13:30:00,144.76,144.93,144.44,144.56,25405.0,143.2785,143.4468,142.9618,143.0806,25405.0
2023-06-06 14:00:00,144.6,144.85,144.45,144.85,24570.0,143.1202,143.3676,142.9717,143.3676,24570.0
2023-06-06 14:30:00,144.84,145.14,144.65,145.01,13390.0,143.3577,143.6546,143.1697,143.526,13390.0
2023-06-06 15:00:00,145.04,145.37,145.03,145.27,29910.0,143.5557,143.8823,143.5458,143.7833,29910.0
2023-06-06 15:30:00,145.28,145.47,144.91,145.39,136245.0,143.7932,143.9813,143.427,143.9021,136245.0
2023-06-07 09:30:00,146.45,147.55,146.28,147.37,246216.0,144.9512,146.04,144.783,145.8618,246216.0
2023-06-07 10:00:00,147.31,148.13,146.9,147.28,277762.0,145.8024,146.614,145.3966,145.7727,277762.0
2023-06-07 10:30:00,147.21,147.42,145.76,146.08,57352.0,145.7035,145.9113,144.2683,144.585,57352.0
2023-06-07 11:00:00,146.06,146.55,145.93,146.51,28872.0,144.5652,145.0502,144.4366,145.0106,28872.0
2023-06-07 11:30:00,146.51,147.01,146.19,146.19,44410.0,145.0106,145.5055,144.6939,144.6939,44410.0
2023-06-07 12:00:00,146.22,146.56,145.2,145.35,55002.0,144.7236,145.0601,143.714,143.8625,55002.0
2023-06-07 12:30:00,145.44,145.84,145.16,145.23,32737.0,143.9516,144.3475,143.6744,143.7437,32737.0
2023-06-07 13:00:00,145.23,145.38,144.58,144.84,55718.0,143.7437,143.8922,143.1004,143.3577,55718.0
2023-06-07 13:30:00,144.83,144.92,144.43,144.86,23440.0,143.3478,143.4369,142.9519,143.3775,23440.0
2023-06-07 14:00:00,144.9,145.27,144.78,145.09,16855.0,143.4171,143.7833,143.2983,143.6051,16855.0
2023-06-07 14:30:00,145.08,145.13,144.53,144.94,31597.0,143.5953,143.6447,143.0509,143.4567,31597.0
2023-06-07 15:00:00,145.0,145.14,144.53,144.77,33450.0,143.5161,143.6546,143.0509,143.2884,33450.0
2023-06-07 15:30:00,144.76,144.93,144.17,144.54,226422.0,143.2785,143.4468,142.6946,143.0608,226422.0
2023-06-08 09:30:00,144.82,145.39,144.33,145.06,79037.0,143.3379,143.9021,142.8529,143.5755,79037.0
2023-06-08 10:00:00,145.1,145.43,144.47,144.68,43149.0,143.615,143.9417,142.9915,143.1993,43149.0
2023-06-08 10:30:00,144.76,145.15,144.49,145.04,44440.0,143.2785,143.6645,143.0113,143.5557,44440.0
2023-06-08 11:00:00,145.03,146.03,145.03,146.03,44130.0,143.5458,144.5355,143.5458,144.5355,44130.0
2023-06-08 11:30:00,146.05,146.49,145.83,146.23,42209.0,144.5553,144.9908,144.3376,144.7335,42209.0
2023-06-08 12:00:00,146.27,146.56,146.04,146.56,47143.0,144.7731,145.0601,144.5454,145.0601,47143.0
2023-06-08 12:30:00,146.56,146.57,145.97,146.11,24975.0,145.0601,145.07,144.4761,144.6147,24975.0
2023-06-08 13:00:00,146.14,146.26,145.7,146.0,12625.0,144.6444,144.7632,144.2089,144.5058,12625.0
2023-06-08 13:30:00,145.91,145.92,145.1,145.53,16416.0,144.4168,144.4267,143.615,144.0406,16416.0
2023-06-08 14:00:00,145.55,145.95,145.4,145.95,15138.0,144.0604,144.4563,143.912,144.4563,15138.0
2023-06-08 14:30:00,145.99,146.26,145.98,146.22,25383.0,144.4959,144.7632,144.486,144.7236,25383.0
2023-06-08 15:00:00,146.24,146.49,146.12,146.13,46650.0,144.7434,144.9908,144.6246,144.6345,46650.0
2023-06-08 15:30:00,146.17,146.35,145.98,146.13,109166.0,144.6741,144.8523,144.486,144.6345,109166.0
2023-06-09 09:30:00,148.02,149.12,148.02,148.73,136103.0,146.5052,147.5939,146.5052,147.2079,136103.0
2023-06-09 10:00:00,148.87,149.03,148.51,148.6,63036.0,147.3465,147.5048,146.9901,147.0792,63036.0
2023-06-09 10:30:00,148.66,148.72,147.1,147.73,83470.0,147.1386,147.198,145.5946,146.2181,83470.0
2023-06-09 11:00:00,147.65,148.17,146.99,146.99,40600.0,146.139,146.6536,145.4857,145.4857,40600.0
2023-06-09 11:30:00,146.98,147.4,146.71,146.73,62336.0,145.4758,145.8915,145.2086,145.2284,62336.0
2023-06-09 12:00:00,146.62,146.86,146.19,146.38,17415.0,145.1195,145.357,144.6939,144.8819,17415.0
2023-06-09 12:30:00,146.32,146.83,146.17,146.79,17725.0,144.8226,145.3273,144.6741,145.2878,17725.0
2023-06-09 13:00:00,146.79,147.02,146.76,146.99,21447.0,145.2878,145.5154,145.2581,145.4857,21447.0
2023-06-09 13:30:00,147.06,147.4,146.95,147.19,23664.0,145.555,145.8915,145.4461,145.6837,23664.0
2023-06-09 14:00:00,147.25,147.43,147.07,147.26,19054.0,145.743,145.9212,145.5649,145.7529,19054.0
2023-06-09 14:30:00,147.23,147.25,146.66,146.97,21349.0,145.7232,145.743,145.1591,145.4659,21349.0
2023-06-09 15:00:00,146.97,147.0,146.56,146.71,23465.0,145.4659,145.4956,145.0601,145.2086,23465.0
2023-06-09 15:30:00,146.69,146.84,146.49,146.84,114737.0,145.1888,145.3372,144.9908,145.3372,114737.0
2023-06-12 09:30:00,148.56,149.26,148.49,148.88,119363.0,147.0396,147.7325,146.9704,147.3564,119363.0
2023-06-12 10:00:00,148.9,149.47,148.6,149.39,56081.0,147.3762,147.9403,147.0792,147.8611,56081.0
2023-06-12 10:30:00,149.4,149.91,149.26,149.31,44529.0,147.871,148.3758,147.7325,147.782,44529.0
2023-06-12 11:00:00,149.29,149.69,149.16,149.66,29319.0,147.7622,148.1581,147.6335,148.1284,29319.0
2023-06-12 11:30:00,149.69,150.3,149.68,150.21,86097.0,148.1581,148.7618,148.1482,148.6728,86097.0
2023-06-12 12:00:00,150.21,150.21,149.8,149.94,14222.0,148.6728,148.6728,148.2669,148.4055,14222.0
2023-06-12 12:30:00,149.99,150.18,149.78,150.06,20838.0,148.455,148.6431,148.2472,148.5243,20838.0
2023-06-12 13:00:00,150.07,150.12,149.86,149.98,7636.0,148.5342,148.5837,148.3263,148.4451,7636.0
2023-06-12 13:30:00,149.97,150.42,149.97,150.42,23381.0,148.4352,148.8806,148.4352,148.8806,23381.0
2023-06-12 14:00:00,150.41,150.63,150.31,150.46,20992.0,148.8707,149.0885,148.7717,148.9202,20992.0
2023-06-12 14:30:00,150.37,150.69,150.34,150.65,51080.0,148.8311,149.1478,148.8014,149.1082,51080.0
2023-06-12 15:00:00,150.66,151.15,150.51,151.05,43986.0,149.1181,149.6031,148.9697,149.5042,43986.0
2023-06-12 15:30:00,151.04,151.44,150.87,151.31,223482.0,149.4943,149.8902,149.326,149.7615,223482.0
2023-06-13 09:30:00,153.89,154.29,151.98,152.13,131207.0,152.3151,152.711,150.4246,150.5731,131207.0
2023-06-13 10:00:00,152.1,152.41,151.4,151.99,85438.0,150.5434,150.8502,149.8506,150.4345,85438.0
2023-06-13 10:30:00,151.95,153.33,151.68,153.21,55737.0,150.3949,151.7608,150.1277,151.642,55737.0
2023-06-13 11:00:00,153.2,154.2,153.09,153.75,56236.0,151.6322,152.6219,151.5233,152.1765,56236.0
2023-06-13 11:30:00,153.78,153.82,153.2,153.33,85960.0,152.2062,152.2458,151.6322,151.7608,85960.0
2023-06-13 12:00:00,153.34,153.79,153.08,153.51,10971.0,151.7707,152.2161,151.5134,151.939,10971.0
2023-06-13 12:30:00,153.47,153.97,153.47,153.95,13763.0,151.8994,152.3943,151.8994,152.3745,13763.0
2023-06-13 13:00:00,153.95,154.09,153.09,153.54,26862.0,152.3745,152.513,151.5233,151.9687,26862.0
2023-06-13 13:30:00,153.53,153.96,153.53,153.7,13181.0,151.9588,152.3844,151.9588,152.127,13181.0
2023-06-13 14:00:00,153.74,153.82,152.0,152.3,66732.0,152.1666,152.2458,150.4444,150.7414,66732.0
2023-06-13 14:30:00,152.26,153.31,152.09,153.25,40532.0,150.7018,151.741,150.5335,151.6816,40532.0
2023-06-13 15:00:00,153.32,153.59,153.08,153.23,43350.0,151.7509,152.0182,151.5134,151.6618,43350.0
2023-06-13 15:30:00,153.26,153.41,152.91,153.34,206561.0,151.6915,151.84,151.3451,151.7707,206561.0
2023-06-14 09:30:00,152.81,153.58,152.23,153.32,116967.0,151.2461,152.0083,150.6721,151.7509,116967.0
2023-06-14 10:00:00,153.35,153.9,153.0,153.52,62837.0,151.7806,152.325,151.4342,151.9489,62837.0
2023-06-14 10:30:00,153.55,154.22,153.49,153.92,50624.0,151.9786,152.6417,151.9192,152.3448,50624.0
2023-06-14 11:00:00,153.92,154.8,153.66,154.62,47018.0,152.3448,153.2158,152.0874,153.0376,47018.0
2023-06-14 11:30:00,154.59,154.78,154.14,154.23,30231.0,153.0079,153.196,152.5625,152.6516,30231.0
2023-06-14 12:00:00,154.23,154.6,154.06,154.26,43575.0,152.6516,153.0178,152.4834,152.6813,43575.0
2023-06-14 12:30:00,154.2,154.46,154.14,154.39,26029.0,152.6219,152.8793,152.5625,152.81,26029.0
2023-06-14 13:00:00,154.32,154.33,153.77,153.8,31269.0,152.7407,152.7506,152.1963,152.226,31269.0
2023-06-14 13:30:00,153.83,154.05,153.65,153.92,18878.0,152.2557,152.4735,152.0775,152.3448,18878.0
2023-06-14 14:00:00,153.84,153.84,152.06,153.16,86998.0,152.2656,152.2656,150.5038,151.5926,86998.0
2023-06-14 14:30:00,153.11,154.82,152.82,154.37,53141.0,151.5431,153.2356,151.256,152.7902,53141.0
2023-06-14 15:00:00,154.44,155.45,154.09,154.71,35927.0,152.8595,153.8591,152.513,153.1267,35927.0
2023-06-14 15:30:00,154.7,155.71,154.19,155.66,185390.0,153.1168,154.1165,152.612,154.067,185390.0
2023-06-15 09:30:00,154.06,154.45,153.33,153.43,111174.0,152.4834,152.8694,151.7608,151.8598,111174.0
2023-06-15 10:00:00,153.49,154.42,153.4,154.39,135639.0,151.9192,152.8397,151.8301,152.81,135639.0
2023-06-15 10:30:00,154.5,154.66,153.87,154.35,149105.0,152.9188,153.0772,152.2953,152.7704,149105.0
2023-06-15 11:00:00,154.33,154.66,154.15,154.55,68322.0,152.7506,153.0772,152.5724,152.9683,68322.0
2023-06-15 11:30:00,154.55,155.0,154.41,154.88,67721.0,152.9683,153.4137,152.8298,153.295,67721.0
2023-06-15 12:00:00,154.91,155.05,154.55,154.7,27546.0,153.3247,153.4632,152.9683,153.1168,27546.0
2023-06-15 12:30:00,154.8,154.82,154.38,154.51,17384.0,153.2158,153.2356,152.8001,152.9287,17384.0
2023-06-15 13:00:00,154.56,154.57,154.09,154.5,7019.0,152.9782,152.9881,152.513,152.9188,7019.0
2023-06-15 13:30:00,154.5,155.07,154.42,154.95,44841.0,152.9188,153.483,152.8397,153.3642,44841.0
2023-06-15 14:00:00,154.98,155.07,154.47,154.79,25195.0,153.3939,153.483,152.8892,153.2059,25195.0
2023-06-15 14:30:00,154.79,155.75,154.79,155.59,58841.0,153.2059,154.1561,153.2059,153.9977,58841.0
2023-06-15 15:00:00,155.62,155.69,155.06,155.31,52971.0,154.0274,154.0967,153.4731,153.7206,52971.0
2023-06-15 15:30:00,155.32,155.44,154.33,154.38,148100.0,153.7305,153.8492,152.7506,152.8001,148100.0
2023-06-16 09:30:00,155.72,155.88,153.5,153.9,86221.0,154.1264,154.2847,151.9291,152.325,86221.0
2023-06-16 10:00:00,154.15,154.89,154.06,154.87,44859.0,152.5724,153.3049,152.4834,153.2851,44859.0
2023-06-16 10:30:00,154.81,154.93,153.95,154.44,23472.0,153.2257,153.3444,152.3745,152.8595,23472.0
2023-06-16 11:00:00,154.42,154.85,153.8,153.93,30037.0,152.8397,153.2653,152.226,152.3547,30037.0
2023-06-16 11:30:00,154.0,154.2,153.63,154.17,43179.0,152.424,152.6219,152.0578,152.5922,43179.0
2023-06-16 12:00:00,154.16,154.53,154.0,154.5,29524.0,152.5823,152.9485,152.424,152.9188,29524.0
2023-06-16 12:30:00,154.47,154.83,154.4,154.66,35135.0,152.8892,153.2455,152.8199,153.0772,35135.0
2023-06-16 13:00:00,154.69,154.75,154.3,154.44,26262.0,153.1069,153.1663,152.7209,152.8595,26262.0
2023-06-16 13:30:00,154.45,154.55,154.25,154.52,20721.0,152.8694,152.9683,152.6714,152.9386,20721.0
2023-06-16 14:00:00,154.51,154.57,154.12,154.28,37790.0,152.9287,152.9881,152.5427,152.7011,37790.0
2023-06-16 14:30:00,154.27,154.27,153.73,153.73,37155.0,152.6912,152.6912,152.1567,152.1567,37155.0
2023-06-16 15:00:00,153.75,153.78,153.31,153.44,42684.0,152.1765,152.2062,151.741,151.8697,42684.0
2023-06-16 15:30:00,153.44,153.92,153.18,153.29,172771.0,151.8697,152.3448,151.6124,151.7212,172771.0
2023-06-20 09:30:00,153.0,153.94,152.42,152.44,86797.0,151.4342,152.3646,150.8601,150.8799,86797.0
2023-06-20 10:00:00,152.35,152.73,151.14,151.34,49190.0,150.7909,151.167,149.5932,149.7912,49190.0
2023-06-20 10:30:00,151.39,151.74,151.17,151.29,26401.0,149.8407,150.1871,149.6229,149.7417,26401.0
2023-06-20 11:00:00,151.4,151.9,151.37,151.82,18170.0,149.8506,150.3455,149.8209,150.2663,18170.0
2023-06-20 11:30:00,151.83,152.15,151.72,151.72,20727.0,150.2762,150.5929,150.1673,150.1673,20727.0
2023-06-20 12:00:00,151.74,152.46,151.63,152.46,25610.0,150.1871,150.8997,150.0782,150.8997,25610.0
2023-06-20 12:30:00,152.45,152.66,152.3,152.54,26052.0,150.8898,151.0977,150.7414,150.9789,26052.0
2023-06-20 13:00:00,152.54,152.83,152.35,152.56,26288.0,150.9789,151.2659,150.7909,150.9987,26288.0
2023-06-20 13:30:00,152.53,152.81,152.13,152.13,23920.0,150.969,151.2461,150.5731,150.5731,23920.0
2023-06-20 14:00:00,152.12,152.5,152.12,152.46,22449.0,150.5632,150.9393,150.5632,150.8997,22449.0
2023-06-20 14:30:00,152.45,152.45,152.03,152.31,9013.0,150.8898,150.8898,150.4741,150.7513,9013.0
2023-06-20 15:00:00,152.37,152.45,152.11,152.44,15507.0,150.8106,150.8898,150.5533,150.8799,15507.0
2023-06-20 15:30:00,152.5,153.15,152.33,152.78,121472.0,150.9393,151.5827,150.7711,151.2164,121472.0
2023-06-21 09:30:00,152.12,152.46,150.84,150.92,72157.0,150.5632,150.8997,149.2963,149.3755,72157.0
2023-06-21 10:00:00,150.96,151.1,150.28,150.63,60979.0,149.4151,149.5536,148.742,149.0885,60979.0
2023-06-21 10:30:00,150.69,150.72,149.17,149.42,47352.0,149.1478,149.1775,147.6434,147.8908,47352.0
2023-06-21 11:00:00,149.5,149.57,148.74,149.57,36277.0,147.97,148.0393,147.2178,148.0393,36277.0
2023-06-21 11:30:00,149.52,150.07,149.16,149.16,25692.0,147.9898,148.5342,147.6335,147.6335,25692.0
2023-06-21 12:00:00,149.15,150.0,149.08,149.84,14705.0,147.6236,148.4649,147.5543,148.3065,14705.0
2023-06-21 12:30:00,149.88,149.91,149.5,149.61,10720.0,148.3461,148.3758,147.97,148.0789,10720.0
2023-06-21 13:00:00,149.55,149.83,149.37,149.68,12566.0,148.0195,148.2966,147.8413,148.1482,12566.0
2023-06-21 13:30:00,149.59,150.18,149.59,150.11,19958.0,148.0591,148.6431,148.0591,148.5738,19958.0
2023-06-21 14:00:00,150.19,150.52,149.97,150.47,26220.0,148.653,148.9796,148.4352,148.9301,26220.0
2023-06-21 14:30:00,150.52,150.74,150.37,150.69,28282.0,148.9796,149.1973,148.8311,149.1478,28282.0
2023-06-21 15:00:00,150.68,150.68,150.06,150.11,27568.0,149.1379,149.1379,148.5243,148.5738,27568.0
2023-06-21 15:30:00,150.1,150.16,149.26,149.29,177447.0,148.5639,148.6233,147.7325,147.7622,177447.0
2023-06-22 09:30:00,148.14,149.67,148.0,149.47,98065.0,146.6239,148.1383,146.4854,147.9403,98065.0
2023-06-22 10:00:00,149.52,150.48,149.27,150.3,246749.0,147.9898,148.94,147.7424,148.7618,246749.0
2023-06-22 10:30:00,150.33,150.33,149.16,149.45,40295.0,148.7915,148.7915,147.6335,147.9205,40295.0
2023-06-22 11:00:00,149.48,150.03,149.48,149.64,23694.0,147.9502,148.4946,147.9502,148.1086,23694.0
2023-06-22 11:30:00,149.55,150.67,149.55,150.5,27001.0,148.0195,149.128,148.0195,148.9598,27001.0
2023-06-22 12:00:00,150.48,150.48,149.71,149.84,32956.0,148.94,148.94,148.1779,148.3065,32956.0
2023-06-22 12:30:00,149.78,150.07,149.78,149.91,13919.0,148.2472,148.5342,148.2472,148.3758,13919.0
2023-06-22 13:00:00,149.85,149.86,149.26,149.56,32761.0,148.3164,148.3263,147.7325,148.0294,32761.0
2023-06-22 13:30:00,149.6,149.96,149.59,149.94,16525.0,148.069,148.4253,148.0591,148.4055,16525.0
2023-06-22 14:00:00,149.97,150.05,149.68,149.81,15026.0,148.4352,148.5144,148.1482,148.2768,15026.0
2023-06-22 14:30:00,149.79,150.14,149.51,150.13,42733.0,148.257,148.6035,147.9799,148.5936,42733.0
2023-06-22 15:00:00,150.14,150.24,149.39,149.43,52182.0,148.6035,148.7024,147.8611,147.9007,52182.0
2023-06-22 15:30:00,149.43,150.12,149.28,150.12,133380.0,147.9007,148.5837,147.7523,148.5837,133380.0
2023-06-23 09:30:00,147.75,148.16,146.97,147.59,94822.0,146.2379,146.6437,145.4659,146.0796,94822.0
2023-06-23 10:00:00,147.54,148.27,147.42,147.91,38925.0,146.0301,146.7526,145.9113,146.3963,38925.0
2023-06-23 10:30:00,148.08,148.31,147.47,147.66,23220.0,146.5645,146.7922,145.9608,146.1488,23220.0
2023-06-23 11:00:00,147.63,147.71,146.97,147.1,20398.0,146.1192,146.1983,145.4659,145.5946,20398.0
2023-06-23 11:30:00,147.03,147.55,147.01,147.4,25242.0,145.5253,146.04,145.5055,145.8915,25242.0
2023-06-23 12:00:00,147.42,147.82,147.23,147.82,17201.0,145.9113,146.3072,145.7232,146.3072,17201.0
2023-06-23 12:30:00,147.86,148.08,147.81,147.9,21689.0,146.3468,146.5645,146.2973,146.3864,21689.0
2023-06-23 13:00:00,147.93,148.42,147.72,148.38,18712.0,146.4161,146.9011,146.2082,146.8615,18712.0
2023-06-23 13:30:00,148.42,148.44,148.04,148.33,17659.0,146.9011,146.9209,146.525,146.812,17659.0
2023-06-23 14:00:00,148.33,148.39,147.92,148.1,17156.0,146.812,146.8714,146.4062,146.5843,17156.0
2023-06-23 14:30:00,148.08,148.2,147.58,147.58,38106.0,146.5645,146.6833,146.0697,146.0697,38106.0
2023-06-23 15:00:00,147.57,147.85,147.28,147.68,71075.0,146.0598,146.3369,145.7727,146.1686,71075.0
2023-06-23 15:30:00,147.7,148.03,147.55,147.55,122644.0,146.1884,146.5151,146.04,146.04,122644.0
2023-06-26 09:30:00,148.26,150.25,148.26,150.25,67459.0,146.7427,148.7123,146.7427,148.7123,67459.0
2023-06-26 10:00:00,150.25,150.33,149.92,150.1,60483.0,148.7123,148.7915,148.3857,148.5639,60483.0
2023-06-26 10:30:00,150.19,150.19,148.9,149.27,63468.0,148.653,148.653,147.3762,147.7424,63468.0
2023-06-26 11:00:00,149.36,149.36,148.22,148.35,64572.0,147.8315,147.8315,146.7031,146.8318,64572.0
2023-06-26 11:30:00,148.37,148.83,148.26,148.82,19054.0,146.8516,147.3069,146.7427,147.297,19054.0
2023-06-26 12:00:00,148.72,148.72,147.39,147.47,32074.0,147.198,147.198,145.8816,145.9608,32074.0
2023-06-26 12:30:00,147.53,147.66,146.96,147.52,40988.0,146.0202,146.1488,145.456,146.0103,40988.0
2023-06-26 13:00:00,147.56,147.79,147.38,147.75,14002.0,146.0499,146.2775,145.8717,146.2379,14002.0
2023-06-26 13:30:00,147.75,147.77,147.32,147.36,5423.0,146.2379,146.2577,145.8123,145.8519,5423.0
2023-06-26 14:00:00,147.3,147.61,147.22,147.44,11285.0,145.7925,146.0994,145.7134,145.9311,11285.0
2023-06-26 14:30:00,147.47,147.87,147.47,147.79,16937.0,145.9608,146.3567,145.9608,146.2775,16937.0
2023-06-26 15:00:00,147.76,148.15,147.76,147.88,16927.0,146.2478,146.6338,146.2478,146.3666,16927.0
2023-06-26 15:30:00,147.86,148.06,146.84,146.87,110070.0,146.3468,146.5448,145.3372,145.3669,110070.0
2023-06-27 09:30:00,147.53,147.97,147.15,147.97,42570.0,146.0202,146.4557,145.6441,146.4557,42570.0
2023-06-27 10:00:00,148.0,148.1,146.97,147.42,30550.0,146.4854,146.5843,145.4659,145.9113,30550.0
2023-06-27 10:30:00,147.32,147.82,147.11,147.82,42763.0,145.8123,146.3072,145.6045,146.3072,42763.0
2023-06-27 11:00:00,147.84,148.57,147.4,148.57,23617.0,146.327,147.0495,145.8915,147.0495,23617.0
2023-06-27 11:30:00,148.57,149.17,148.37,149.17,29066.0,147.0495,147.6434,146.8516,147.6434,29066.0
2023-06-27 12:00:00,149.16,149.85,149.13,149.67,60471.0,147.6335,148.3164,147.6038,148.1383,60471.0
2023-06-27 12:30:00,149.68,150.11,149.6,150.01,33504.0,148.1482,148.5738,148.069,148.4748,33504.0
2023-06-27 13:00:00,149.97,150.49,149.83,150.35,29960.0,148.4352,148.9499,148.2966,148.8113,29960.0
2023-06-27 13:30:00,150.4,150.87,150.37,150.75,52903.0,148.8608,149.326,148.8311,149.2072,52903.0
2023-06-27 14:00:00,150.75,150.93,150.47,150.89,42489.0,149.2072,149.3854,148.9301,149.3458,42489.0
2023-06-27 14:30:00,150.89,151.09,150.66,150.68,41017.0,149.3458,149.5437,149.1181,149.1379,41017.0
2023-06-27 15:00:00,150.73,151.78,150.73,151.78,63482.0,149.1874,150.2267,149.1874,150.2267,63482.0
2023-06-27 15:30:00,151.73,151.78,151.34,151.59,219916.0,150.1772,150.2267,149.7912,150.0386,219916.0
2023-06-28 09:30:00,149.07,149.95,148.8,149.38,92924.0,147.5444,148.4154,147.2772,147.8512,92924.0
2023-06-28 10:00:00,149.41,150.4,148.9,150.35,69761.0,147.8809,148.8608,147.3762,148.8113,69761.0
2023-06-28 10:30:00,150.38,151.31,150.32,150.93,44507.0,148.841,149.7615,148.7816,149.3854,44507.0
2023-06-28 11:00:00,150.91,151.06,150.16,150.48,60179.0,149.3656,149.5141,148.6233,148.94,60179.0
2023-06-28 11:30:00,150.48,151.0,150.48,150.93,21997.0,148.94,149.4547,148.94,149.3854,21997.0
2023-06-28 12:00:00,150.83,151.51,150.18,150.19,22075.0,149.2864,149.9594,148.6431,148.653,22075.0
2023-06-28 12:30:00,150.27,150.28,149.33,149.78,54966.0,148.7321,148.742,147.8018,148.2472,54966.0
2023-06-28 13:00:00,149.73,150.3,149.52,150.29,47645.0,148.1977,148.7618,147.9898,148.7519,47645.0
2023-06-28 13:30:00,150.39,150.47,149.9,150.12,41852.0,148.8509,148.9301,148.3659,148.5837,41852.0
2023-06-28 14:00:00,150.2,150.69,150.12,150.58,27168.0,148.6629,149.1478,148.5837,149.039,27168.0
2023-06-28 14:30:00,150.5,150.56,150.21,150.43,25387.0,148.9598,149.0192,148.6728,148.8905,25387.0
2023-06-28 15:00:00,150.45,150.45,149.53,149.81,31921.0,148.9103,148.9103,147.9997,148.2768,31921.0
2023-06-28 15:30:00,149.8,150.27,149.69,150.11,147614.0,148.2669,148.7321,148.1581,148.5738,147614.0
2023-06-29 09:30:00,150.83,150.94,149.28,149.38,41433.0,149.2864,149.3953,147.7523,147.8512,41433.0
2023-06-29 10:00:00,149.54,150.13,148.94,149.5,52427.0,148.0096,148.5936,147.4157,147.97,52427.0
2023-06-29 10:30:00,149.43,149.78,149.16,149.77,21072.0,147.9007,148.2472,147.6335,148.2373,21072.0
2023-06-29 11:00:00,149.62,150.39,149.54,150.35,54373.0,148.0888,148.8509,148.0096,148.8113,54373.0
2023-06-29 11:30:00,150.37,150.41,150.03,150.36,32003.0,148.8311,148.8707,148.4946,148.8212,32003.0
2023-06-29 12:00:00,150.36,150.56,149.95,150.18,14700.0,148.8212,149.0192,148.4154,148.6431,14700.0
2023-06-29 12:30:00,150.19,150.59,149.87,149.99,13837.0,148.653,149.0489,148.3362,148.455,13837.0
2023-06-29 13:00:00,149.88,149.99,149.6,149.95,18326.0,148.3461,148.455,148.069,148.4154,18326.0
2023-06-29 13:30:00,149.87,149.87,149.31,149.31,12153.0,148.3362,148.3362,147.782,147.782,12153.0
2023-06-29 14:00:00,149.32,149.67,149.07,149.64,23958.0,147.7919,148.1383,147.5444,148.1086,23958.0
2023-06-29 14:30:00,149.6,149.66,149.37,149.66,17110.0,148.069,148.1284,147.8413,148.1284,17110.0
2023-06-29 15:00:00,149.7,149.76,149.45,149.75,15821.0,148.168,148.2274,147.9205,148.2175,15821.0
2023-06-29 15:30:00,149.75,150.1,149.53,149.89,79994.0,148.2175,148.5639,147.9997,148.356,79994.0
2023-06-30 09:30:00,151.68,152.41,151.02,152.34,64625.0,150.1277,150.8502,149.4745,150.781,64625.0
2023-06-30 10:00:00,152.38,152.42,152.03,152.38,29090.0,150.8205,150.8601,150.4741,150.8205,29090.0
2023-06-30 10:30:00,152.35,152.62,152.02,152.15,24831.0,150.7909,151.0581,150.4642,150.5929,24831.0
2023-06-30 11:00:00,152.16,152.37,152.04,152.22,26922.0,150.6028,150.8106,150.484,150.6622,26922.0
2023-06-30 11:30:00,152.19,152.23,151.74,151.93,29300.0,150.6325,150.6721,150.1871,150.3751,29300.0
2023-06-30 12:00:00,152.04,152.25,151.92,152.25,28188.0,150.484,150.6919,150.3653,150.6919,28188.0
2023-06-30 12:30:00,152.29,152.79,152.27,152.76,28985.0,150.7315,151.2263,150.7117,151.1967,28985.0
2023-06-30 13:00:00,152.71,152.83,152.55,152.71,17292.0,151.1472,151.2659,150.9888,151.1472,17292.0
2023-06-30 13:30:00,152.72,152.94,152.71,152.91,19842.0,151.1571,151.3748,151.1472,151.3451,19842.0
2023-06-30 14:00:00,152.91,152.94,152.71,152.94,34459.0,151.3451,151.3748,151.1472,151.3748,34459.0
2023-06-30 14:30:00,152.95,152.95,152.56,152.7,19749.0,151.3847,151.3847,150.9987,151.1373,19749.0
2023-06-30 15:00:00,152.75,152.81,152.48,152.71,39111.0,151.1868,151.2461,150.9195,151.1472,39111.0
2023-06-30 15:30:00,152.73,152.81,152.32,152.32,322189.0,151.167,151.2461,150.7612,150.7612,322189.0
2023-07-03 09:30:00,153.16,154.07,153.08,153.22,50029.0,151.5926,152.4932,151.5134,151.6519,50029.0
2023-07-03 10:00:00,153.27,153.36,152.81,153.08,36541.0,151.7014,151.7905,151.2461,151.5134,36541.0
2023-07-03 10:30:00,153.09,153.13,152.39,152.54,47582.0,151.5233,151.5629,150.8304,150.9789,47582.0
2023-07-03 11:00:00,152.57,152.7,152.35,152.5,19958.0,151.0086,151.1373,150.7909,150.9393,19958.0
2023-07-03 11:30:00,152.53,152.67,152.27,152.63,10684.0,150.969,151.1076,150.7117,151.068,10684.0
2023-07-03 12:00:00,152.61,153.04,152.58,152.96,13848.0,151.0482,151.4738,151.0185,151.3946,13848.0
2023-07-03 12:30:00,152.97,153.6,152.86,153.6,57543.0,151.4045,152.0281,151.2956,152.0281,57543.0
2023-07-05 09:30:00,152.22,152.76,152.02,152.15,69090.0,150.6622,151.1967,150.4642,150.5929,69090.0
2023-07-05 10:00:00,152.25,152.94,152.25,152.66,13910.0,150.6919,151.3748,150.6919,151.0977,13910.0
2023-07-05 10:30:00,152.9,153.13,152.39,152.82,24594.0,151.3352,151.5629,150.8304,151.256,24594.0
2023-07-05 11:00:00,152.82,152.82,151.72,151.75,53654.0,151.256,151.256,150.1673,150.197,53654.0
2023-07-05 11:30:00,151.85,152.0,151.54,151.64,31966.0,150.296,150.4444,149.9891,150.0881,31966.0
2023-07-05 12:00:00,151.57,151.89,151.42,151.84,37359.0,150.0188,150.3356,149.8704,150.2861,37359.0
2023-07-05 12:30:00,151.83,151.86,151.2,151.44,55958.0,150.2762,150.3059,149.6526,149.8902,55958.0
2023-07-05 13:00:00,151.43,151.65,151.38,151.51,42561.0,149.8803,150.098,149.8308,149.9594,42561.0
2023-07-05 13:30:00,151.49,151.52,151.26,151.47,17621.0,149.9397,149.9693,149.712,149.9199,17621.0
2023-07-05 14:00:00,151.62,151.69,151.01,151.17,29691.0,150.0683,150.1376,149.4646,149.6229,29691.0
2023-07-05 14:30:00,151.21,151.56,151.2,151.38,20550.0,149.6625,150.0089,149.6526,149.8308,20550.0
2023-07-05 15:00:00,151.34,151.46,151.2,151.38,15699.0,149.7912,149.91,149.6526,149.8308,15699.0
2023-07-05 15:30:00,151.44,151.49,150.66,150.69,124878.0,149.8902,149.9397,149.1181,149.1478,124878.0
2023-07-06 09:30:00,148.26,148.78,147.5,147.95,87597.0,146.7427,147.2574,145.9905,146.4359,87597.0
2023-07-06 10:00:00,147.87,148.2,147.56,148.02,49006.0,146.3567,146.6833,146.0499,146.5052,49006.0
2023-07-06 10:30:00,148.08,148.13,147.23,147.24,18423.0,146.5645,146.614,145.7232,145.7331,18423.0
2023-07-06 11:00:00,147.24,147.74,147.16,147.54,23970.0,145.7331,146.228,145.654,146.0301,23970.0
2023-07-06 11:30:00,147.56,148.01,147.56,147.69,37843.0,146.0499,146.4953,146.0499,146.1785,37843.0
2023-07-06 12:00:00,147.69,147.97,147.52,147.83,20956.0,146.1785,146.4557,146.0103,146.3171,20956.0
2023-07-06 12:30:00,147.82,148.12,147.79,148.11,22734.0,146.3072,146.6041,146.2775,146.5942,22734.0
2023-07-06 13:00:00,148.15,148.26,147.96,147.98,17962.0,146.6338,146.7427,146.4458,146.4656,17962.0
2023-07-06 13:30:00,148.03,148.38,147.84,148.34,25204.0,146.5151,146.8615,146.327,146.8219,25204.0
2023-07-06 14:00:00,148.37,148.4,148.17,148.25,9897.0,146.8516,146.8813,146.6536,146.7328,9897.0
2023-07-06 14:30:00,148.25,148.84,148.25,148.79,25216.0,146.7328,147.3168,146.7328,147.2673,25216.0
2023-07-06 15:00:00,148.83,148.84,148.53,148.65,25436.0,147.3069,147.3168,147.0099,147.1287,25436.0
2023-07-06 15:30:00,148.61,149.08,148.59,148.95,133122.0,147.0891,147.5543,147.0693,147.4256,133122.0
2023-07-07 09:30:00,149.13,149.86,148.69,149.81,70197.0,147.6038,148.3263,147.1683,148.2768,70197.0
2023-07-07 10:00:00,149.78,150.28,149.49,149.49,46444.0,148.2472,148.742,147.9601,147.9601,46444.0
2023-07-07 10:30:00,149.44,150.05,149.16,149.97,23892.0,147.9106,148.5144,147.6335,148.4352,23892.0
2023-07-07 11:00:00,150.0,150.28,149.98,150.17,25901.0,148.4649,148.742,148.4451,148.6332,25901.0
2023-07-07 11:30:00,150.18,150.57,150.02,150.57,23674.0,148.6431,149.0291,148.4847,149.0291,23674.0
2023-07-07 12:00:00,150.59,150.75,150.5,150.63,20323.0,149.0489,149.2072,148.9598,149.0885,20323.0
2023-07-07 12:30:00,150.66,151.14,150.66,151.06,73836.0,149.1181,149.5932,149.1181,149.5141,73836.0
2023-07-07 13:00:00,151.03,151.23,150.92,151.21,17274.0,149.4844,149.6823,149.3755,149.6625,17274.0
2023-07-07 13:30:00,151.18,151.24,150.78,150.87,31906.0,149.6328,149.6922,149.2369,149.326,31906.0
2023-07-07 14:00:00,150.86,150.94,150.75,150.83,17780.0,149.3161,149.3953,149.2072,149.2864,17780.0
2023-07-07 14:30:00,150.88,150.9,150.39,150.51,23071.0,149.3359,149.3557,148.8509,148.9697,23071.0
2023-07-07 15:00:00,150.51,150.52,149.84,149.87,25215.0,148.9697,148.9796,148.3065,148.3362,25215.0
2023-07-07 15:30:00,149.85,149.97,148.93,149.03,144449.0,148.3164,148.4352,147.4059,147.5048,144449.0
2023-07-10 09:30:00,149.44,150.71,149.36,149.65,113950.0,147.9106,149.1676,147.8315,148.1185,113950.0
2023-07-10 10:00:00,149.61,150.55,149.52,150.22,117316.0,148.0789,149.0093,147.9898,148.6826,117316.0
2023-07-10 10:30:00,150.2,150.51,149.8,150.28,92836.0,148.6629,148.9697,148.2669,148.742,92836.0
2023-07-10 11:00:00,150.27,150.83,150.01,150.81,77196.0,148.7321,149.2864,148.4748,149.2666,77196.0
2023-07-10 11:30:00,150.8,150.93,150.28,150.49,60126.0,149.2567,149.3854,148.742,148.9499,60126.0
2023-07-10 12:00:00,150.5,150.5,149.87,150.23,53094.0,148.9598,148.9598,148.3362,148.6925,53094.0
2023-07-10 12:30:00,150.21,150.8,150.1,150.74,45953.0,148.6728,149.2567,148.5639,149.1973,45953.0
2023-07-10 13:00:00,150.72,150.93,150.7,150.93,33391.0,149.1775,149.3854,149.1577,149.3854,33391.0
2023-07-10 13:30:00,150.94,151.06,150.62,150.77,31309.0,149.3953,149.5141,149.0786,149.227,31309.0
2023-07-10 14:00:00,150.79,151.28,150.63,151.21,44476.0,149.2468,149.7318,149.0885,149.6625,44476.0
2023-07-10 14:30:00,151.2,151.34,150.99,151.32,57663.0,149.6526,149.7912,149.4448,149.7714,57663.0
2023-07-10 15:00:00,151.32,151.41,151.16,151.28,83528.0,149.7714,149.8605,149.613,149.7318,83528.0
2023-07-10 15:30:00,151.27,151.28,150.59,151.17,240803.0,149.7219,149.7318,149.0489,149.6229,240803.0
2023-07-11 09:30:00,152.04,152.19,150.4,150.73,89400.0,150.484,150.6325,148.8608,149.1874,89400.0
2023-07-11 10:00:00,150.71,150.71,149.75,150.59,36530.0,149.1676,149.1676,148.2175,149.0489,36530.0
2023-07-11 10:30:00,150.6,151.21,150.53,150.54,21024.0,149.0588,149.6625,148.9895,148.9994,21024.0
2023-07-11 11:00:00,150.58,150.84,149.71,149.86,25720.0,149.039,149.2963,148.1779,148.3263,25720.0
2023-07-11 11:30:00,149.89,150.14,149.42,150.11,38070.0,148.356,148.6035,147.8908,148.5738,38070.0
2023-07-11 12:00:00,150.18,150.25,149.69,149.79,46465.0,148.6431,148.7123,148.1581,148.257,46465.0
2023-07-11 12:30:00,149.93,150.15,149.86,150.13,43789.0,148.3956,148.6134,148.3263,148.5936,43789.0
2023-07-11 13:00:00,150.13,150.28,149.7,149.88,39055.0,148.5936,148.742,148.168,148.3461,39055.0
2023-07-11 13:30:00,149.9,150.13,149.67,150.13,37569.0,148.3659,148.5936,148.1383,148.5936,37569.0
2023-07-11 14:00:00,150.16,150.32,149.97,150.16,18924.0,148.6233,148.7816,148.4352,148.6233,18924.0
2023-07-11 14:30:00,150.17,150.62,149.92,150.6,15642.0,148.6332,149.0786,148.3857,149.0588,15642.0
2023-07-11 15:00:00,150.54,150.91,150.42,150.88,37290.0,148.9994,149.3656,148.8806,149.3359,37290.0
2023-07-11 15:30:00,150.89,151.49,150.75,151.33,92682.0,149.3458,149.9397,149.2072,149.7813,92682.0
2023-07-12 09:30:00,153.56,154.24,153.3,154.1,112793.0,151.9885,152.6615,151.7311,152.5229,112793.0
2023-07-12 10:00:00,154.11,154.5,153.85,154.15,84333.0,152.5328,152.9188,152.2755,152.5724,84333.0
2023-07-12 10:30:00,154.14,154.57,154.07,154.25,52118.0,152.5625,152.9881,152.4932,152.6714,52118.0
2023-07-12 11:00:00,154.26,154.41,153.92,153.95,31491.0,152.6813,152.8298,152.3448,152.3745,31491.0
2023-07-12 11:30:00,153.93,154.15,152.9,153.16,47828.0,152.3547,152.5724,151.3352,151.5926,47828.0
2023-07-12 12:00:00,153.1,153.67,153.05,153.6,39151.0,151.5332,152.0973,151.4837,152.0281,39151.0
2023-07-12 12:30:00,153.64,154.0,153.53,153.79,28756.0,152.0676,152.424,151.9588,152.2161,28756.0
2023-07-12 13:00:00,153.79,154.15,153.61,154.15,13229.0,152.2161,152.5724,152.038,152.5724,13229.0
2023-07-12 13:30:00,154.13,154.37,154.13,154.27,34056.0,152.5526,152.7902,152.5526,152.6912,34056.0
2023-07-12 14:00:00,154.24,154.56,154.11,154.54,23338.0,152.6615,152.9782,152.5328,152.9584,23338.0
2023-07-12 14:30:00,154.5,154.57,154.23,154.38,25117.0,152.9188,152.9881,152.6516,152.8001,25117.0
2023-07-12 15:00:00,154.34,154.61,154.05,154.27,28115.0,152.7605,153.0277,152.4735,152.6912,28115.0
2023-07-12 15:30:00,154.26,154.68,154.19,154.48,125471.0,152.6813,153.097,152.612,152.8991,125471.0
2023-07-13 09:30:00,156.18,156.63,155.94,156.62,80224.0,154.5817,155.027,154.3441,155.0172,80224.0
2023-07-13 10:00:00,156.63,156.69,155.95,155.95,51776.0,155.027,155.0864,154.354,154.354,51776.0
2023-07-13 10:30:00,155.86,156.73,155.86,156.68,50638.0,154.2649,155.126,154.2649,155.0765,50638.0
2023-07-13 11:00:00,156.69,156.82,156.26,156.43,18678.0,155.0864,155.2151,154.6608,154.8291,18678.0
2023-07-13 11:30:00,156.42,156.71,156.22,156.67,26056.0,154.8192,155.1062,154.6212,155.0666,26056.0
2023-07-13 12:00:00,156.65,156.98,156.56,156.97,26359.0,155.0468,155.3735,154.9578,155.3636,26359.0
2023-07-13 12:30:00,156.9,157.06,156.73,157.06,30634.0,155.2943,155.4526,155.126,155.4526,30634.0
2023-07-13 13:00:00,157.05,157.32,156.95,157.27,30652.0,155.4428,155.71,155.3438,155.6605,30652.0
2023-07-13 13:30:00,157.3,157.32,157.1,157.17,18568.0,155.6902,155.71,155.4922,155.5615,18568.0
2023-07-13 14:00:00,157.16,157.43,157.12,157.21,34451.0,155.5516,155.8189,155.512,155.6011,34451.0
2023-07-13 14:30:00,157.22,157.59,157.21,157.59,35890.0,155.611,155.9772,155.6011,155.9772,35890.0
2023-07-13 15:00:00,157.61,158.33,157.55,158.3,68633.0,155.997,156.7097,155.9376,156.68,68633.0
2023-07-13 15:30:00,158.29,158.47,158.01,158.25,188982.0,156.6701,156.8482,156.3929,156.6305,188982.0
2023-07-14 09:30:00,158.69,159.85,158.69,159.82,120494.0,157.066,158.2141,157.066,158.1844,120494.0
2023-07-14 10:00:00,159.78,160.69,159.42,159.8,98606.0,158.1448,159.0455,157.7885,158.1646,98606.0
2023-07-14 10:30:00,159.78,160.24,159.07,159.33,77196.0,158.1448,158.6001,157.4421,157.6994,77196.0
2023-07-14 11:00:00,159.31,159.8,159.22,159.65,23440.0,157.6796,158.1646,157.5905,158.0161,23440.0
2023-07-14 11:30:00,159.7,160.06,159.54,159.56,48515.0,158.0656,158.4219,157.9073,157.9271,48515.0
2023-07-14 12:00:00,159.58,159.58,158.82,159.02,48526.0,157.9469,157.9469,157.1946,157.3926,48526.0
2023-07-14 12:30:00,159.0,159.16,158.15,158.28,27003.0,157.3728,157.5312,156.5315,156.6602,27003.0
2023-07-14 13:00:00,158.27,158.27,157.66,158.07,64366.0,156.6503,156.6503,156.0465,156.4523,64366.0
2023-07-14 13:30:00,158.1,158.54,157.99,158.02,43292.0,156.482,156.9175,156.3731,156.4028,43292.0
2023-07-14 14:00:00,158.1,158.39,157.54,157.67,28636.0,156.482,156.769,155.9277,156.0564,28636.0
2023-07-14 14:30:00,157.71,157.73,157.02,157.06,44783.0,156.096,156.1158,155.4131,155.4526,44783.0
2023-07-14 15:00:00,157.07,157.09,156.21,156.32,48548.0,155.4625,155.4823,154.6113,154.7202,48548.0
2023-07-14 15:30:00,156.34,157.12,156.23,156.91,205504.0,154.74,155.512,154.6311,155.3042,205504.0
2023-07-17 09:30:00,157.22,157.6,155.76,156.7,128057.0,155.611,155.9871,154.166,155.0963,128057.0
2023-07-17 10:00:00,156.74,157.54,156.64,157.33,41885.0,155.1359,155.9277,155.0369,155.7199,41885.0
2023-07-17 10:30:00,157.42,157.64,157.12,157.44,31030.0,155.809,156.0267,155.512,155.8288,31030.0
2023-07-17 11:00:00,157.55,158.23,157.28,158.22,57794.0,155.9376,156.6107,155.6704,156.6008,57794.0
2023-07-17 11:30:00,158.23,158.94,158.16,158.74,73518.0,156.6107,157.3134,156.5414,157.1155,73518.0
2023-07-17 12:00:00,158.75,158.77,158.23,158.36,35305.0,157.1254,157.1451,156.6107,156.7393,35305.0
2023-07-17 12:30:00,158.34,158.54,158.13,158.54,38729.0,156.7195,156.9175,156.5117,156.9175,38729.0
2023-07-17 13:00:00,158.57,158.74,158.38,158.57,38817.0,156.9472,157.1155,156.7591,156.9472,38817.0
2023-07-17 13:30:00,158.58,159.08,158.58,159.01,22950.0,156.9571,157.452,156.9571,157.3827,22950.0
2023-07-17 14:00:00,159.0,159.1,158.75,159.01,23095.0,157.3728,157.4718,157.1254,157.3827,23095.0
2023-07-17 14:30:00,159.02,159.37,158.76,159.25,26545.0,157.3926,157.739,157.1353,157.6202,26545.0
2023-07-17 15:00:00,159.25,160.44,159.23,160.19,145123.0,157.6202,158.7981,157.6004,158.5506,145123.0
2023-07-17 15:30:00,160.18,160.18,159.59,159.77,265266.0,158.5407,158.5407,157.9568,158.1349,265266.0
2023-07-18 09:30:00,159.17,159.25,157.62,158.34,125310.0,157.5411,157.6202,156.0069,156.7195,125310.0
2023-07-18 10:00:00,158.37,158.62,157.96,158.15,40964.0,156.7492,156.9967,156.3434,156.5315,40964.0
2023-07-18 10:30:00,158.21,158.28,157.83,158.05,23056.0,156.5909,156.6602,156.2148,156.4325,23056.0
2023-07-18 11:00:00,158.04,158.31,157.83,157.96,24460.0,156.4226,156.6899,156.2148,156.3434,24460.0
2023-07-18 11:30:00,157.97,158.95,157.74,158.91,73989.0,156.3533,157.3233,156.1257,157.2837,73989.0
2023-07-18 12:00:00,158.9,159.13,158.65,159.12,42599.0,157.2738,157.5015,157.0264,157.4916,42599.0
2023-07-18 12:30:00,159.13,159.46,158.88,159.03,20640.0,157.5015,157.8281,157.254,157.4025,20640.0
2023-07-18 13:00:00,159.11,159.48,159.1,159.32,22189.0,157.4817,157.8479,157.4718,157.6895,22189.0
2023-07-18 13:30:00,159.33,159.65,159.29,159.65,14384.0,157.6994,158.0161,157.6598,158.0161,14384.0
2023-07-18 14:00:00,159.61,160.16,159.59,160.14,33185.0,157.9766,158.5209,157.9568,158.5011,33185.0
2023-07-18 14:30:00,160.1,160.25,159.85,160.25,42553.0,158.4615,158.61,158.2141,158.61,42553.0
2023-07-18 15:00:00,160.22,160.78,159.99,160.73,53932.0,158.5803,159.1346,158.3527,159.0851,53932.0
2023-07-18 15:30:00,160.7,160.78,160.22,160.24,162871.0,159.0554,159.1346,158.5803,158.6001,162871.0
2023-07-19 09:30:00,160.42,160.48,159.08,159.41,151355.0,158.7783,158.8376,157.452,157.7786,151355.0
2023-07-19 10:00:00,159.47,159.62,159.09,159.32,46042.0,157.838,157.9864,157.4619,157.6895,46042.0
2023-07-19 10:30:00,159.33,159.9,159.06,159.43,36087.0,157.6994,158.2636,157.4322,157.7984,36087.0
2023-07-19 11:00:00,159.45,160.09,159.32,159.86,20472.0,157.8182,158.4516,157.6895,158.224,20472.0
2023-07-19 11:30:00,159.89,160.06,159.37,159.62,76319.0,158.2537,158.4219,157.739,157.9864,76319.0
2023-07-19 12:00:00,159.62,160.17,158.91,159.07,43019.0,157.9864,158.5308,157.2837,157.4421,43019.0
2023-07-19 12:30:00,159.0,159.15,158.67,158.98,35977.0,157.3728,157.5213,157.0462,157.353,35977.0
2023-07-19 13:00:00,158.97,159.01,158.3,158.72,83941.0,157.3431,157.3827,156.68,157.0957,83941.0
2023-07-19 13:30:00,158.64,158.81,158.33,158.63,28681.0,157.0165,157.1847,156.7097,157.0066,28681.0
2023-07-19 14:00:00,158.66,158.73,158.06,158.18,87280.0,157.0363,157.1056,156.4424,156.5612,87280.0
2023-07-19 14:30:00,158.2,158.63,158.2,158.39,28130.0,156.581,157.0066,156.581,156.769,28130.0
2023-07-19 15:00:00,158.4,158.91,158.38,158.76,53432.0,156.7789,157.2837,156.7591,157.1353,53432.0
2023-07-19 15:30:00,158.74,158.79,158.38,158.56,137127.0,157.1155,157.1649,156.7591,156.9373,137127.0
2023-07-20 09:30:00,155.73,156.41,155.25,155.73,169867.0,154.1363,154.8093,153.6612,154.1363,169867.0
2023-07-20 10:00:00,155.77,155.77,154.52,154.68,156827.0,154.1759,154.1759,152.9386,153.097,156827.0
2023-07-20 10:30:00,154.65,154.76,153.91,154.55,206501.0,153.0673,153.1762,152.3349,152.9683,206501.0
2023-07-20 11:00:00,154.58,155.24,154.58,155.01,86552.0,152.998,153.6513,152.998,153.4236,86552.0
2023-07-20 11:30:00,155.02,155.62,154.82,154.92,71901.0,153.4335,154.0274,153.2356,153.3345,71901.0
2023-07-20 12:00:00,154.94,155.36,154.52,154.52,141576.0,153.3543,153.77,152.9386,152.9386,141576.0
2023-07-20 12:30:00,154.49,154.53,154.12,154.26,69042.0,152.9089,152.9485,152.5427,152.6813,69042.0
2023-07-20 13:00:00,154.27,154.82,154.17,154.82,100203.0,152.6912,153.2356,152.5922,153.2356,100203.0
2023-07-20 13:30:00,154.78,154.9,154.39,154.45,56761.0,153.196,153.3148,152.81,152.8694,56761.0
2023-07-20 14:00:00,154.41,154.41,153.59,153.59,112373.0,152.8298,152.8298,152.0182,152.0182,112373.0
2023-07-20 14:30:00,153.58,153.77,153.32,153.33,109804.0,152.0083,152.1963,151.7509,151.7608,109804.0
2023-07-20 15:00:00,153.34,153.49,152.29,152.55,161118.0,151.7707,151.9192,150.7315,150.9888,161118.0
2023-07-20 15:30:00,152.55,153.52,152.55,153.01,377025.0,150.9888,151.9489,150.9888,151.4441,377025.0
2023-07-21 09:30:00,154.4,155.18,153.42,153.54,132025.0,152.8199,153.5919,151.8499,151.9687,132025.0
2023-07-21 10:00:00,153.54,154.37,153.02,153.19,107086.0,151.9687,152.7902,151.454,151.6223,107086.0
2023-07-21 10:30:00,153.19,153.84,153.05,153.34,117651.0,151.6223,152.2656,151.4837,151.7707,117651.0
2023-07-21 11:00:00,153.41,154.39,153.4,154.26,55527.0,151.84,152.81,151.8301,152.6813,55527.0
2023-07-21 11:30:00,154.25,154.28,153.64,154.15,42244.0,152.6714,152.7011,152.0676,152.5724,42244.0
2023-07-21 12:00:00,154.18,154.55,154.0,154.27,41880.0,152.6021,152.9683,152.424,152.6912,41880.0
2023-07-21 12:30:00,154.25,154.39,153.77,154.17,36686.0,152.6714,152.81,152.1963,152.5922,36686.0
2023-07-21 13:00:00,154.17,154.69,154.13,154.69,44090.0,152.5922,153.1069,152.5526,153.1069,44090.0
2023-07-21 13:30:00,154.68,155.26,154.61,155.15,42980.0,153.097,153.6711,153.0277,153.5622,42980.0
2023-07-21 14:00:00,155.15,155.17,154.31,154.43,36145.0,153.5622,153.582,152.7308,152.8496,36145.0
2023-07-21 14:30:00,154.44,154.59,154.13,154.21,34978.0,152.8595,153.0079,152.5526,152.6318,34978.0
2023-07-21 15:00:00,154.16,154.16,153.51,153.98,68667.0,152.5823,152.5823,151.939,152.4042,68667.0
2023-07-21 15:30:00,154.01,154.44,153.63,153.69,272411.0,152.4339,152.8595,152.0578,152.1171,272411.0
2023-07-24 09:30:00,153.94,154.49,152.91,153.16,59566.0,152.3646,152.9089,151.3451,151.5926,59566.0
2023-07-24 10:00:00,153.29,154.14,153.22,154.11,39160.0,151.7212,152.5625,151.6519,152.5328,39160.0
2023-07-24 10:30:00,154.02,154.05,153.6,153.73,32224.0,152.4438,152.4735,152.0281,152.1567,32224.0
2023-07-24 11:00:00,153.73,154.23,153.29,153.94,22031.0,152.1567,152.6516,151.7212,152.3646,22031.0
2023-07-24 11:30:00,153.88,153.95,153.28,153.85,20248.0,152.3052,152.3745,151.7113,152.2755,20248.0
2023-07-24 12:00:00,153.93,154.08,153.56,153.93,14767.0,152.3547,152.5031,151.9885,152.3547,14767.0
2023-07-24 12:30:00,153.94,154.04,153.6,153.75,12388.0,152.3646,152.4636,152.0281,152.1765,12388.0
2023-07-24 13:00:00,153.74,153.98,153.51,153.89,9876.0,152.1666,152.4042,151.939,152.3151,9876.0
2023-07-24 13:30:00,153.85,154.21,153.82,154.09,12547.0,152.2755,152.6318,152.2458,152.513,12547.0
2023-07-24 14:00:00,154.13,154.38,154.04,154.1,20746.0,152.5526,152.8001,152.4636,152.5229,20746.0
2023-07-24 14:30:00,154.1,154.1,153.68,154.04,13905.0,152.5229,152.5229,152.1072,152.4636,13905.0
2023-07-24 15:00:00,154.01,154.07,153.41,153.44,30308.0,152.4339,152.4932,151.84,151.8697,30308.0
2023-07-24 15:30:00,153.45,153.94,153.44,153.92,119393.0,151.8796,152.3646,151.8697,152.3448,119393.0
2023-07-25 09:30:00,154.57,156.69,154.57,156.69,154391.0,152.9881,155.0864,152.9881,155.0864,154391.0
2023-07-25 10:00:00,156.55,156.93,156.38,156.49,136766.0,154.9479,155.324,154.7796,154.8885,136766.0
2023-07-25 10:30:00,156.47,156.75,156.05,156.29,26371.0,154.8687,155.1458,154.453,154.6905,26371.0
2023-07-25 11:00:00,156.3,156.81,156.21,156.77,23316.0,154.7004,155.2052,154.6113,155.1656,23316.0
2023-07-25 11:30:00,156.78,157.24,156.77,156.91,27236.0,155.1755,155.6308,155.1656,155.3042,27236.0
2023-07-25 12:00:00,156.91,156.98,156.62,156.72,46352.0,155.3042,155.3735,155.0172,155.1161,46352.0
2023-07-25 12:30:00,156.72,156.96,156.52,156.89,31740.0,155.1161,155.3537,154.9182,155.2844,31740.0
2023-07-25 13:00:00,156.89,156.95,156.63,156.78,34877.0,155.2844,155.3438,155.027,155.1755,34877.0
2023-07-25 13:30:00,156.81,156.86,156.53,156.57,18915.0,155.2052,155.2547,154.9281,154.9677,18915.0
2023-07-25 14:00:00,156.54,156.9,156.46,156.89,23095.0,154.938,155.2943,154.8588,155.2844,23095.0
2023-07-25 14:30:00,156.96,157.34,156.72,156.74,37710.0,155.3537,155.7298,155.1161,155.1359,37710.0
2023-07-25 15:00:00,156.75,157.21,156.67,156.69,31486.0,155.1458,155.6011,155.0666,155.0864,31486.0
2023-07-25 15:30:00,156.68,156.91,156.37,156.44,101430.0,155.0765,155.3042,154.7697,154.839,101430.0
2023-07-26 09:30:00,155.01,155.03,154.0,154.67,85113.0,153.4236,153.4434,152.424,153.0871,85113.0
2023-07-26 10:00:00,154.71,154.93,154.34,154.56,55252.0,153.1267,153.3444,152.7605,152.9782,55252.0
2023-07-26 10:30:00,154.54,154.77,153.36,153.4,39582.0,152.9584,153.1861,151.7905,151.8301,39582.0
2023-07-26 11:00:00,153.35,153.58,152.96,153.54,28547.0,151.7806,152.0083,151.3946,151.9687,28547.0
2023-07-26 11:30:00,153.57,154.16,153.57,153.97,40509.0,151.9984,152.5823,151.9984,152.3943,40509.0
2023-07-26 12:00:00,153.98,154.23,153.7,153.71,45880.0,152.4042,152.6516,152.127,152.1369,45880.0
2023-07-26 12:30:00,153.7,153.89,153.46,153.63,83107.0,152.127,152.3151,151.8895,152.0578,83107.0
2023-07-26 13:00:00,153.65,154.03,153.62,154.03,49649.0,152.0775,152.4537,152.0479,152.4537,49649.0
2023-07-26 13:30:00,154.02,154.22,153.93,154.15,25230.0,152.4438,152.6417,152.3547,152.5724,25230.0
2023-07-26 14:00:00,154.15,154.7,154.04,154.18,25600.0,152.5724,153.1168,152.4636,152.6021,25600.0
2023-07-26 14:30:00,154.17,155.83,154.15,155.16,54148.0,152.5922,154.2352,152.5724,153.5721,54148.0
2023-07-26 15:00:00,155.17,155.32,153.73,154.3,77635.0,153.582,153.7305,152.1567,152.7209,77635.0
2023-07-26 15:30:00,154.19,155.2,154.11,154.64,145316.0,152.612,153.6117,152.5328,153.0574,145316.0
2023-07-27 09:30:00,158.67,160.02,158.5,159.72,132214.0,157.0462,158.3824,156.8779,158.0854,132214.0
2023-07-27 10:00:00,159.63,160.05,158.27,158.27,97449.0,157.9963,158.412,156.6503,156.6503,97449.0
2023-07-27 10:30:00,158.27,159.53,158.23,158.84,115156.0,156.6503,157.8974,156.6107,157.2144,115156.0
2023-07-27 11:00:00,158.88,159.82,158.88,159.78,108859.0,157.254,158.1844,157.254,158.1448,108859.0
2023-07-27 11:30:00,159.8,160.05,159.5,159.6,67267.0,158.1646,158.412,157.8677,157.9667,67267.0
2023-07-27 12:00:00,159.63,160.72,159.63,160.68,55065.0,157.9963,159.0752,157.9963,159.0356,55065.0
2023-07-27 12:30:00,160.69,160.83,160.47,160.64,75349.0,159.0455,159.1841,158.8278,158.996,75349.0
2023-07-27 13:00:00,160.69,160.91,159.62,159.72,66497.0,159.0455,159.2632,157.9864,158.0854,66497.0
2023-07-27 13:30:00,159.7,159.82,159.34,159.61,33349.0,158.0656,158.1844,157.7093,157.9766,33349.0
2023-07-27 14:00:00,159.59,159.75,157.89,157.89,75555.0,157.9568,158.1151,156.2742,156.2742,75555.0
2023-07-27 14:30:00,157.93,158.13,156.91,156.91,112799.0,156.3137,156.5117,155.3042,155.3042,112799.0
2023-07-27 15:00:00,156.88,157.89,156.85,157.4,80352.0,155.2745,156.2742,155.2448,155.7892,80352.0
2023-07-27 15:30:00,157.46,157.61,156.67,157.49,146043.0,155.8486,155.997,155.0666,155.8782,146043.0
2023-07-28 09:30:00,160.2,160.2,158.88,159.72,172180.0,158.5605,158.5605,157.254,158.0854,172180.0
2023-07-28 10:00:00,160.0,160.54,159.76,159.87,49464.0,158.3626,158.897,158.125,158.2339,49464.0
2023-07-28 10:30:00,160.06,160.59,159.87,160.2,46693.0,158.4219,158.9465,158.2339,158.5605,46693.0
2023-07-28 11:00:00,160.18,160.96,160.08,160.82,27440.0,158.5407,159.3127,158.4417,159.1742,27440.0
2023-07-28 11:30:00,160.88,161.0,160.6,161.0,47708.0,159.2336,159.3523,158.9564,159.3523,47708.0
2023-07-28 12:00:00,160.97,161.02,160.52,160.9,71195.0,159.3226,159.3721,158.8772,159.2533,71195.0
2023-07-28 12:30:00,160.9,160.9,160.38,160.49,43268.0,159.2533,159.2533,158.7387,158.8475,43268.0
2023-07-28 13:00:00,160.46,160.46,159.88,160.01,34500.0,158.8179,158.8179,158.2438,158.3725,34500.0
2023-07-28 13:30:00,159.99,160.24,159.3,160.24,33904.0,158.3527,158.6001,157.6697,158.6001,33904.0
2023-07-28 14:00:00,160.25,160.39,159.95,160.25,33189.0,158.61,158.7486,158.3131,158.61,33189.0
2023-07-28 14:30:00,160.26,160.51,159.9,160.32,22694.0,158.6199,158.8673,158.2636,158.6793,22694.0
2023-07-28 15:00:00,160.33,160.72,160.17,160.35,40416.0,158.6892,159.0752,158.5308,158.709,40416.0
2023-07-28 15:30:00,160.36,160.88,160.3,160.54,187756.0,158.7189,159.2336,158.6595,158.897,187756.0
2023-07-31 09:30:00,160.67,161.17,159.68,160.02,92274.0,159.0257,159.5206,158.0458,158.3824,92274.0
2023-07-31 10:00:00,160.02,160.99,159.92,160.8,43405.0,158.3824,159.3424,158.2834,159.1544,43405.0
2023-07-31 10:30:00,160.83,160.88,160.34,160.61,26466.0,159.1841,159.2336,158.6991,158.9663,26466.0
2023-07-31 11:00:00,160.66,160.92,160.41,160.53,22504.0,159.0158,159.2731,158.7684,158.8871,22504.0
2023-07-31 11:30:00,160.62,160.62,160.17,160.45,23997.0,158.9762,158.9762,158.5308,158.808,23997.0
2023-07-31 12:00:00,160.49,160.71,160.31,160.71,18487.0,158.8475,159.0653,158.6694,159.0653,18487.0
2023-07-31 12:30:00,160.7,160.75,160.28,160.28,14344.0,159.0554,159.1049,158.6397,158.6397,14344.0
2023-07-31 13:00:00,160.29,160.5,160.03,160.41,14904.0,158.6496,158.8574,158.3923,158.7684,14904.0
2023-07-31 13:30:00,160.32,160.71,160.32,160.53,12188.0,158.6793,159.0653,158.6793,158.8871,12188.0
2023-07-31 14:00:00,160.57,160.67,160.31,160.45,10333.0,158.9267,159.0257,158.6694,158.808,10333.0
2023-07-31 14:30:00,160.44,160.8,160.32,160.75,14186.0,158.7981,159.1544,158.6793,159.1049,14186.0
2023-07-31 15:00:00,160.75,160.75,160.25,160.35,20256.0,159.1049,159.1049,158.61,158.709,20256.0
2023-07-31 15:30:00,160.36,160.59,159.98,160.57,128072.0,158.7189,158.9465,158.3428,158.9267,128072.0
2023-08-01 09:30:00,159.6,159.69,158.99,159.13,85819.0,157.9667,158.0557,157.3629,157.5015,85819.0
2023-08-01 10:00:00,159.17,159.89,158.96,159.8,72202.0,157.5411,158.2537,157.3332,158.1646,72202.0
2023-08-01 10:30:00,159.78,160.52,159.78,160.42,41299.0,158.1448,158.8772,158.1448,158.7783,41299.0
2023-08-01 11:00:00,160.46,160.53,159.85,160.16,27747.0,158.8179,158.8871,158.2141,158.5209,27747.0
2023-08-01 11:30:00,160.15,160.45,160.0,160.37,29595.0,158.511,158.808,158.3626,158.7288,29595.0
2023-08-01 12:00:00,160.38,160.45,160.15,160.27,13642.0,158.7387,158.808,158.511,158.6298,13642.0
2023-08-01 12:30:00,160.2,160.5,160.07,160.49,23635.0,158.5605,158.8574,158.4318,158.8475,23635.0
2023-08-01 13:00:00,160.5,160.62,160.27,160.31,28328.0,158.8574,158.9762,158.6298,158.6694,28328.0
2023-08-01 13:30:00,160.33,160.6,160.15,160.56,14910.0,158.6892,158.9564,158.511,158.9168,14910.0
2023-08-01 14:00:00,160.57,160.74,160.52,160.59,39213.0,158.9267,159.095,158.8772,158.9465,39213.0
2023-08-01 14:30:00,160.64,160.82,160.49,160.68,53087.0,158.996,159.1742,158.8475,159.0356,53087.0
2023-08-01 15:00:00,160.68,160.87,160.6,160.69,22904.0,159.0356,159.2237,158.9564,159.0455,22904.0
2023-08-01 15:30:00,160.69,160.83,160.46,160.51,72470.0,159.0455,159.1841,158.8179,158.8673,72470.0
2023-08-02 09:30:00,158.54,158.54,156.54,156.76,165161.0,156.9175,156.9175,154.938,155.1557,165161.0
2023-08-02 10:00:00,156.77,156.86,155.68,156.4,233693.0,155.1656,155.2547,154.0868,154.7994,233693.0
2023-08-02 10:30:00,156.4,156.62,155.33,155.42,104829.0,154.7994,155.0172,153.7404,153.8294,104829.0
2023-08-02 11:00:00,155.42,155.73,155.04,155.17,66262.0,153.8294,154.1363,153.4533,153.582,66262.0
2023-08-02 11:30:00,155.14,155.44,154.03,154.04,88756.0,153.5523,153.8492,152.4537,152.4636,88756.0
2023-08-02 12:00:00,154.03,154.12,153.46,153.8,64053.0,152.4537,152.5427,151.8895,152.226,64053.0
2023-08-02 12:30:00,153.81,154.75,153.74,154.68,53573.0,152.2359,153.1663,152.1666,153.097,53573.0
2023-08-02 13:00:00,154.64,155.04,154.64,154.94,36304.0,153.0574,153.4533,153.0574,153.3543,36304.0
2023-08-02 13:30:00,154.87,155.14,154.34,154.46,19590.0,153.2851,153.5523,152.7605,152.8793,19590.0
2023-08-02 14:00:00,154.5,155.26,154.48,155.06,83634.0,152.9188,153.6711,152.8991,153.4731,83634.0
2023-08-02 14:30:00,155.06,155.23,154.83,155.12,26807.0,153.4731,153.6414,153.2455,153.5325,26807.0
2023-08-02 15:00:00,155.22,155.46,154.07,154.15,47300.0,153.6315,153.869,152.4932,152.5724,47300.0
2023-08-02 15:30:00,154.15,154.91,154.15,154.55,198026.0,152.5724,153.3247,152.5724,152.9683,198026.0
2023-08-03 09:30:00,152.45,153.88,152.17,153.55,201857.0,150.8898,152.3052,150.6127,151.9786,201857.0
2023-08-03 10:00:00,153.63,153.87,152.44,152.45,108107.0,152.0578,152.2953,150.8799,150.8898,108107.0
2023-08-03 10:30:00,152.42,153.44,152.42,153.42,68566.0,150.8601,151.8697,150.8601,151.8499,68566.0
2023-08-03 11:00:00,153.54,154.01,153.18,153.91,57442.0,151.9687,152.4339,151.6124,152.3349,57442.0
2023-08-03 11:30:00,154.0,154.37,153.75,154.08,49670.0,152.424,152.7902,152.1765,152.5031,49670.0
2023-08-03 12:00:00,154.06,154.56,153.93,154.51,30754.0,152.4834,152.9782,152.3547,152.9287,30754.0
2023-08-03 12:30:00,154.55,155.18,154.44,154.93,63430.0,152.9683,153.5919,152.8595,153.3444,63430.0
2023-08-03 13:00:00,154.94,155.06,154.61,154.75,41303.0,153.3543,153.4731,153.0277,153.1663,41303.0
2023-08-03 13:30:00,154.73,154.82,154.13,154.14,28440.0,153.1465,153.2356,152.5526,152.5625,28440.0
2023-08-03 14:00:00,154.14,154.54,153.93,154.28,35620.0,152.5625,152.9584,152.3547,152.7011,35620.0
2023-08-03 14:30:00,154.28,154.39,154.02,154.3,25244.0,152.7011,152.81,152.4438,152.7209,25244.0
2023-08-03 15:00:00,154.34,154.36,153.65,154.05,30762.0,152.7605,152.7803,152.0775,152.4735,30762.0
2023-08-03 15:30:00,154.12,154.43,153.91,154.19,100341.0,152.5427,152.8496,152.3349,152.612,100341.0
2023-08-04 09:30:00,154.22,155.39,153.34,153.53,167113.0,152.6417,153.7997,151.7707,151.9588,167113.0
2023-08-04 10:00:00,153.5,154.28,152.8,154.01,62818.0,151.9291,152.7011,151.2362,152.4339,62818.0
2023-08-04 10:30:00,154.03,155.02,153.95,154.79,75510.0,152.4537,153.4335,152.3745,153.2059,75510.0
2023-08-04 11:00:00,154.87,155.18,154.76,155.12,28982.0,153.2851,153.5919,153.1762,153.5325,28982.0
2023-08-04 11:30:00,155.16,155.8,154.9,155.66,50828.0,153.5721,154.2055,153.3148,154.067,50828.0
2023-08-04 12:00:00,155.64,156.16,155.47,156.14,39607.0,154.0472,154.5619,153.8789,154.5421,39607.0
2023-08-04 12:30:00,156.18,156.54,156.07,156.39,28676.0,154.5817,154.938,154.4728,154.7895,28676.0
2023-08-04 13:00:00,156.39,156.41,155.58,155.79,28244.0,154.7895,154.8093,153.9878,154.1956,28244.0
2023-08-04 13:30:00,155.75,156.1,155.34,155.35,25787.0,154.1561,154.5025,153.7503,153.7601,25787.0
2023-08-04 14:00:00,155.41,155.41,154.37,154.52,83475.0,153.8195,153.8195,152.7902,152.9386,83475.0
2023-08-04 14:30:00,154.42,154.62,153.62,153.79,74945.0,152.8397,153.0376,152.0479,152.2161,74945.0
2023-08-04 15:00:00,153.79,154.28,153.75,154.02,58138.0,152.2161,152.7011,152.1765,152.4438,58138.0
2023-08-04 15:30:00,154.1,154.25,153.63,154.19,113540.0,152.5229,152.6714,152.0578,152.612,113540.0
2023-08-07 09:30:00,155.5,156.13,154.98,155.24,120402.0,153.9086,154.5322,153.3939,153.6513,120402.0
2023-08-07 10:00:00,155.24,155.89,154.74,155.73,51211.0,153.6513,154.2946,153.1564,154.1363,51211.0
2023-08-07 10:30:00,155.69,155.97,155.37,155.49,49082.0,154.0967,154.3738,153.7799,153.8987,49082.0
2023-08-07 11:00:00,155.45,155.54,154.6,154.85,53488.0,153.8591,153.9482,153.0178,153.2653,53488.0
2023-08-07 11:30:00,154.84,155.58,154.49,155.52,37563.0,153.2554,153.9878,152.9089,153.9284,37563.0
2023-08-07 12:00:00,155.56,155.56,154.94,155.23,23555.0,153.968,153.968,153.3543,153.6414,23555.0
2023-08-07 12:30:00,155.27,155.28,154.7,155.02,21543.0,153.681,153.6909,153.1168,153.4335,21543.0
2023-08-07 13:00:00,155.01,155.06,154.71,154.78,27464.0,153.4236,153.4731,153.1267,153.196,27464.0
2023-08-07 13:30:00,154.82,154.94,154.38,154.9,30588.0,153.2356,153.3543,152.8001,153.3148,30588.0
2023-08-07 14:00:00,154.95,155.18,154.77,154.8,22447.0,153.3642,153.5919,153.1861,153.2158,22447.0
2023-08-07 14:30:00,154.87,155.24,154.87,155.11,24847.0,153.2851,153.6513,153.2851,153.5226,24847.0
2023-08-07 15:00:00,155.13,155.31,154.92,154.94,47271.0,153.5424,153.7206,153.3345,153.3543,47271.0
2023-08-07 15:30:00,154.92,155.94,154.82,155.94,140841.0,153.3345,154.3441,153.2356,154.3441,140841.0
2023-08-08 09:30:00,153.69,153.76,152.31,152.46,129874.0,152.1171,152.1864,150.7513,150.8997,129874.0
2023-08-08 10:00:00,152.48,152.6,151.91,152.6,190842.0,150.9195,151.0383,150.3554,151.0383,190842.0
2023-08-08 10:30:00,152.61,152.61,151.87,151.88,60624.0,151.0482,151.0482,150.3158,150.3257,60624.0
2023-08-08 11:00:00,151.88,152.47,151.81,152.47,36281.0,150.3257,150.9096,150.2564,150.9096,36281.0
2023-08-08 11:30:00,152.35,152.59,151.56,151.95,77140.0,150.7909,151.0284,150.0089,150.3949,77140.0
2023-08-08 12:00:00,151.94,152.38,151.86,152.2,19142.0,150.385,150.8205,150.3059,150.6424,19142.0
2023-08-08 12:30:00,152.2,152.5,151.96,152.11,15436.0,150.6424,150.9393,150.4048,150.5533,15436.0
2023-08-08 13:00:00,152.06,152.55,151.95,152.42,27460.0,150.5038,150.9888,150.3949,150.8601,27460.0
2023-08-08 13:30:00,152.5,152.87,152.34,152.78,23917.0,150.9393,151.3055,150.781,151.2164,23917.0
2023-08-08 14:00:00,152.83,153.2,152.57,152.9,29619.0,151.2659,151.6322,151.0086,151.3352,29619.0
2023-08-08 14:30:00,152.98,153.32,152.73,153.25,37916.0,151.4144,151.7509,151.167,151.6816,37916.0
2023-08-08 15:00:00,153.22,153.38,153.01,153.24,62718.0,151.6519,151.8103,151.4441,151.6717,62718.0
2023-08-08 15:30:00,153.26,153.53,152.91,153.32,205640.0,151.6915,151.9588,151.3451,151.7509,205640.0
2023-08-09 09:30:00,153.27,153.32,151.45,151.91,100613.0,151.7014,151.7509,149.9001,150.3554,100613.0
2023-08-09 10:00:00,151.95,152.19,151.44,151.75,93695.0,150.3949,150.6325,149.8902,150.197,93695.0
2023-08-09 10:30:00,151.73,151.86,150.45,150.47,106573.0,150.1772,150.3059,148.9103,148.9301,106573.0
2023-08-09 11:00:00,150.47,150.83,149.73,150.22,139498.0,148.9301,149.2864,148.1977,148.6826,139498.0
2023-08-09 11:30:00,150.2,150.67,150.07,150.37,74198.0,148.6629,149.128,148.5342,148.8311,74198.0
2023-08-09 12:00:00,150.35,150.97,150.33,150.88,56026.0,148.8113,149.425,148.7915,149.3359,56026.0
2023-08-09 12:30:00,150.85,151.06,150.41,150.45,50008.0,149.3062,149.5141,148.8707,148.9103,50008.0
2023-08-09 13:00:00,150.48,151.36,150.43,151.21,49698.0,148.94,149.811,148.8905,149.6625,49698.0
2023-08-09 13:30:00,151.23,151.4,151.1,151.18,19968.0,149.6823,149.8506,149.5536,149.6328,19968.0
2023-08-09 14:00:00,151.12,151.71,151.05,151.71,32582.0,149.5734,150.1574,149.5042,150.1574,32582.0
2023-08-09 14:30:00,151.74,151.88,151.37,151.45,38197.0,150.1871,150.3257,149.8209,149.9001,38197.0
2023-08-09 15:00:00,151.47,151.5,150.77,150.91,61291.0,149.9199,149.9495,149.227,149.3656,61291.0
2023-08-09 15:30:00,150.92,151.07,150.06,150.15,231686.0,149.3755,149.524,148.5243,148.6134,231686.0
2023-08-10 09:30:00,151.14,153.0,150.7,152.92,187338.0,149.5932,151.4342,149.1577,151.355,187338.0
2023-08-10 10:00:00,152.97,153.14,152.25,152.43,62226.0,151.4045,151.5728,150.6919,150.87,62226.0
2023-08-10 10:30:00,152.43,152.64,151.11,151.44,105530.0,150.87,151.0779,149.5635,149.8902,105530.0
2023-08-10 11:00:00,151.45,151.46,150.67,150.96,67623.0,149.9001,149.91,149.128,149.4151,67623.0
2023-08-10 11:30:00,150.96,151.39,149.94,150.15,77435.0,149.4151,149.8407,148.4055,148.6134,77435.0
2023-08-10 12:00:00,150.18,150.36,149.74,150.21,36444.0,148.6431,148.8212,148.2076,148.6728,36444.0
2023-08-10 12:30:00,150.2,150.67,149.75,149.93,33386.0,148.6629,149.128,148.2175,148.3956,33386.0
2023-08-10 13:00:00,149.82,150.18,149.69,149.88,34486.0,148.2867,148.6431,148.1581,148.3461,34486.0
2023-08-10 13:30:00,149.87,149.89,148.9,149.08,67860.0,148.3362,148.356,147.3762,147.5543,67860.0
2023-08-10 14:00:00,149.1,150.08,149.08,149.92,39381.0,147.5741,148.5441,147.5543,148.3857,39381.0
2023-08-10 14:30:00,150.08,150.47,149.75,150.47,29034.0,148.5441,148.9301,148.2175,148.9301,29034.0
2023-08-10 15:00:00,150.42,150.55,149.95,150.03,48400.0,148.8806,149.0093,148.4154,148.4946,48400.0
2023-08-10 15:30:00,149.94,150.19,149.75,149.91,89454.0,148.4055,148.653,148.2175,148.3758,89454.0
2023-08-11 09:30:00,147.93,147.97,146.94,147.22,141916.0,146.4161,146.4557,145.4362,145.7134,141916.0
2023-08-11 10:00:00,147.3,148.11,147.18,147.77,110320.0,145.7925,146.5942,145.6738,146.2577,110320.0
2023-08-11 10:30:00,147.82,147.95,147.14,147.2,58817.0,146.3072,146.4359,145.6342,145.6936,58817.0
2023-08-11 11:00:00,147.22,147.37,146.45,146.47,66654.0,145.7134,145.8618,144.9512,144.971,66654.0
2023-08-11 11:30:00,146.47,146.74,146.09,146.71,169339.0,144.971,145.2383,144.5949,145.2086,169339.0
2023-08-11 12:00:00,146.76,147.09,146.45,146.6,48128.0,145.2581,145.5847,144.9512,145.0997,48128.0
2023-08-11 12:30:00,146.65,146.79,146.04,146.23,30023.0,145.1492,145.2878,144.5454,144.7335,30023.0
2023-08-11 13:00:00,146.24,146.7,146.12,146.68,44968.0,144.7434,145.1987,144.6246,145.1789,44968.0
2023-08-11 13:30:00,146.68,146.72,146.2,146.48,48030.0,145.1789,145.2185,144.7038,144.9809,48030.0
2023-08-11 14:00:00,146.41,146.71,146.39,146.55,30959.0,144.9116,145.2086,144.8918,145.0502,30959.0
2023-08-11 14:30:00,146.52,146.78,146.43,146.67,55409.0,145.0205,145.2779,144.9314,145.169,55409.0
2023-08-11 15:00:00,146.66,146.67,146.17,146.46,71349.0,145.1591,145.169,144.6741,144.9611,71349.0
2023-08-11 15:30:00,146.42,146.58,146.17,146.26,334183.0,144.9215,145.0799,144.6741,144.7632,334183.0
2023-08-14 09:30:00,145.3,147.31,145.08,147.31,104767.0,143.813,145.8024,143.5953,145.8024,104767.0
2023-08-14 10:00:00,147.32,148.1,146.99,147.66,66981.0,145.8123,146.5843,145.4857,146.1488,66981.0
2023-08-14 10:30:00,147.68,149.23,147.64,149.05,38911.0,146.1686,147.7028,146.1291,147.5246,38911.0
2023-08-14 11:00:00,149.05,149.12,148.7,149.11,62199.0,147.5246,147.5939,147.1782,147.584,62199.0
2023-08-14 11:30:00,149.13,149.77,148.87,149.26,53692.0,147.6038,148.2373,147.3465,147.7325,53692.0
2023-08-14 12:00:00,149.3,149.62,149.04,149.3,37965.0,147.7721,148.0888,147.5147,147.7721,37965.0
2023-08-14 12:30:00,149.24,149.6,149.18,149.6,56673.0,147.7127,148.069,147.6533,148.069,56673.0
2023-08-14 13:00:00,149.6,150.18,149.54,150.01,49117.0,148.069,148.6431,148.0096,148.4748,49117.0
2023-08-14 13:30:00,150.03,150.05,149.74,150.01,41800.0,148.4946,148.5144,148.2076,148.4748,41800.0
2023-08-14 14:00:00,150.01,150.13,149.65,149.91,39951.0,148.4748,148.5936,148.1185,148.3758,39951.0
2023-08-14 14:30:00,149.94,150.09,149.59,150.0,37517.0,148.4055,148.554,148.0591,148.4649,37517.0
2023-08-14 15:00:00,150.0,150.34,149.92,150.18,86173.0,148.4649,148.8014,148.3857,148.6431,86173.0
2023-08-14 15:30:00,150.18,150.73,150.16,150.71,184891.0,148.6431,149.1874,148.6233,149.1676,184891.0
2023-08-15 09:30:00,150.55,151.08,149.47,149.55,195841.0,149.0093,149.5338,147.9403,148.0195,195841.0
2023-08-15 10:00:00,149.5,149.63,148.87,149.33,90555.0,147.97,148.0987,147.3465,147.8018,90555.0
2023-08-15 10:30:00,149.29,149.62,148.85,149.35,52235.0,147.7622,148.0888,147.3267,147.8216,52235.0
2023-08-15 11:00:00,149.36,149.93,149.36,149.76,28810.0,147.8315,148.3956,147.8315,148.2274,28810.0
2023-08-15 11:30:00,149.69,150.08,149.6,150.08,20310.0,148.1581,148.5441,148.069,148.5441,20310.0
2023-08-15 12:00:00,150.09,150.23,149.72,149.93,20082.0,148.554,148.6925,148.1878,148.3956,20082.0
2023-08-15 12:30:00,150.0,150.01,149.34,149.57,25223.0,148.4649,148.4748,147.8117,148.0393,25223.0
2023-08-15 13:00:00,149.57,149.81,149.31,149.73,29267.0,148.0393,148.2768,147.782,148.1977,29267.0
2023-08-15 13:30:00,149.73,149.73,149.33,149.6,28401.0,148.1977,148.1977,147.8018,148.069,28401.0
2023-08-15 14:00:00,149.58,149.78,149.41,149.49,17051.0,148.0492,148.2472,147.8809,147.9601,17051.0
2023-08-15 14:30:00,149.5,149.86,149.45,149.76,27265.0,147.97,148.3263,147.9205,148.2274,27265.0
2023-08-15 15:00:00,149.74,149.85,148.83,148.83,55886.0,148.2076,148.3164,147.3069,147.3069,55886.0
2023-08-15 15:30:00,148.84,149.05,148.65,148.79,253628.0,147.3168,147.5246,147.1287,147.2673,253628.0
2023-08-16 09:30:00,149.11,149.12,148.29,148.61,58629.0,147.584,147.5939,146.7724,147.0891,58629.0
2023-08-16 10:00:00,148.51,148.98,147.92,148.5,48544.0,146.9901,147.4553,146.4062,146.9803,48544.0
2023-08-16 10:30:00,148.46,148.94,148.35,148.76,29300.0,146.9407,147.4157,146.8318,147.2376,29300.0
2023-08-16 11:00:00,148.75,148.93,148.31,148.45,19288.0,147.2277,147.4059,146.7922,146.9308,19288.0
2023-08-16 11:30:00,148.41,148.42,147.36,147.43,39213.0,146.8912,146.9011,145.8519,145.9212,39213.0
2023-08-16 12:00:00,147.4,147.74,146.77,146.91,62579.0,145.8915,146.228,145.268,145.4065,62579.0
2023-08-16 12:30:00,146.91,147.34,146.91,147.1,39895.0,145.4065,145.8321,145.4065,145.5946,39895.0
2023-08-16 13:00:00,147.13,147.25,146.81,147.19,32621.0,145.6243,145.743,145.3075,145.6837,32621.0
2023-08-16 13:30:00,147.17,147.84,147.15,147.58,29455.0,145.6639,146.327,145.6441,146.0697,29455.0
2023-08-16 14:00:00,147.51,148.0,146.9,147.91,49066.0,146.0004,146.4854,145.3966,146.3963,49066.0
2023-08-16 14:30:00,147.87,148.13,147.27,147.47,54852.0,146.3567,146.614,145.7628,145.9608,54852.0
2023-08-16 15:00:00,147.42,147.42,146.48,146.73,101820.0,145.9113,145.9113,144.9809,145.2284,101820.0
2023-08-16 15:30:00,146.76,147.01,146.41,146.48,178396.0,145.2581,145.5055,144.9116,144.9809,178396.0
2023-08-17 09:30:00,147.72,147.79,146.43,146.71,84859.0,146.2082,146.2775,144.9314,145.2086,84859.0
2023-08-17 10:00:00,146.73,147.03,146.07,146.1,60989.0,145.2284,145.5253,144.5751,144.6048,60989.0
2023-08-17 10:30:00,146.12,146.67,145.82,146.35,41147.0,144.6246,145.169,144.3277,144.8523,41147.0
2023-08-17 11:00:00,146.33,146.38,145.81,145.89,27551.0,144.8325,144.8819,144.3178,144.397,27551.0
2023-08-17 11:30:00,145.88,146.32,145.72,146.29,33913.0,144.3871,144.8226,144.2287,144.7929,33913.0
2023-08-17 12:00:00,146.34,146.76,145.97,146.73,20117.0,144.8424,145.2581,144.4761,145.2284,20117.0
2023-08-17 12:30:00,146.78,147.04,146.47,146.92,21863.0,145.2779,145.5352,144.971,145.4164,21863.0
2023-08-17 13:00:00,147.01,147.03,146.5,146.54,25791.0,145.5055,145.5253,145.0007,145.0403,25791.0
2023-08-17 13:30:00,146.49,146.49,146.07,146.44,39732.0,144.9908,144.9908,144.5751,144.9413,39732.0
2023-08-17 14:00:00,146.44,146.53,146.01,146.22,48626.0,144.9413,145.0304,144.5157,144.7236,48626.0
2023-08-17 14:30:00,146.22,146.22,145.66,145.78,62886.0,144.7236,144.7236,144.1693,144.2881,62886.0
2023-08-17 15:00:00,145.74,145.88,145.03,145.58,86536.0,144.2485,144.3871,143.5458,144.0901,86536.0
2023-08-17 15:30:00,145.63,145.83,145.2,145.45,178410.0,144.1396,144.3376,143.714,143.9615,178410.0
2023-08-18 09:30:00,143.87,144.88,143.63,143.72,101535.0,142.3976,143.3973,142.1601,142.2492,101535.0
2023-08-18 10:00:00,143.78,144.42,143.44,144.0,50134.0,142.3086,142.942,141.972,142.5263,50134.0
2023-08-18 10:30:00,143.98,144.7,143.94,144.46,46435.0,142.5065,143.2191,142.4669,142.9816,46435.0
2023-08-18 11:00:00,144.49,145.15,144.48,144.58,101424.0,143.0113,143.6645,143.0014,143.1004,101424.0
2023-08-18 11:30:00,144.56,145.33,144.18,145.31,52586.0,143.0806,143.8427,142.7045,143.8229,52586.0
2023-08-18 12:00:00,145.28,145.5,145.12,145.21,47818.0,143.7932,144.011,143.6348,143.7239,47818.0
2023-08-18 12:30:00,145.09,145.64,145.03,145.25,19950.0,143.6051,144.1495,143.5458,143.7635,19950.0
2023-08-18 13:00:00,145.31,145.56,144.87,145.41,28159.0,143.8229,144.0703,143.3874,143.9219,28159.0
2023-08-18 13:30:00,145.45,145.56,145.15,145.55,20531.0,143.9615,144.0703,143.6645,144.0604,20531.0
2023-08-18 14:00:00,145.56,146.09,145.52,145.98,58880.0,144.0703,144.5949,144.0307,144.486,58880.0
2023-08-18 14:30:00,146.0,146.65,145.99,146.26,102156.0,144.5058,145.1492,144.4959,144.7632,102156.0
2023-08-18 15:00:00,146.24,146.27,145.84,146.15,47078.0,144.7434,144.7731,144.3475,144.6543,47078.0
2023-08-18 15:30:00,146.15,146.65,145.89,146.1,187914.0,144.6543,145.1492,144.397,144.6048,187914.0
2023-08-21 09:30:00,147.21,148.67,146.96,148.63,120767.0,145.7035,147.1485,145.456,147.1089,120767.0
2023-08-21 10:00:00,148.71,148.95,147.66,147.76,56213.0,147.1881,147.4256,146.1488,146.2478,56213.0
2023-08-21 10:30:00,147.79,148.4,147.72,147.9,31477.0,146.2775,146.8813,146.2082,146.3864,31477.0
2023-08-21 11:00:00,147.84,148.13,147.33,147.81,26432.0,146.327,146.614,145.8222,146.2973,26432.0
2023-08-21 11:30:00,147.81,148.01,147.6,147.79,19895.0,146.2973,146.4953,146.0895,146.2775,19895.0
2023-08-21 12:00:00,147.76,148.66,147.76,148.64,29487.0,146.2478,147.1386,146.2478,147.1188,29487.0
2023-08-21 12:30:00,148.63,148.97,148.46,148.92,45337.0,147.1089,147.4454,146.9407,147.396,45337.0
2023-08-21 13:00:00,148.95,149.75,148.89,149.7,59369.0,147.4256,148.2175,147.3663,148.168,59369.0
2023-08-21 13:30:00,149.71,150.01,149.64,149.82,35339.0,148.1779,148.4748,148.1086,148.2867,35339.0
2023-08-21 14:00:00,149.85,150.22,149.76,150.11,28198.0,148.3164,148.6826,148.2274,148.5738,28198.0
2023-08-21 14:30:00,150.14,150.53,150.05,150.48,44403.0,148.6035,148.9895,148.5144,148.94,44403.0
2023-08-21 15:00:00,150.5,151.13,150.5,150.97,60962.0,148.9598,149.5833,148.9598,149.425,60962.0
2023-08-21 15:30:00,150.98,151.23,150.78,151.04,169465.0,149.4349,149.6823,149.2369,149.4943,169465.0
2023-08-22 09:30:00,153.05,153.24,150.81,150.87,175936.0,151.4837,151.6717,149.2666,149.326,175936.0
2023-08-22 10:00:00,150.99,151.92,150.59,150.59,87174.0,149.4448,150.3653,149.0489,149.0489,87174.0
2023-08-22 10:30:00,150.63,151.34,150.01,151.29,69564.0,149.0885,149.7912,148.4748,149.7417,69564.0
2023-08-22 11:00:00,151.29,151.35,150.57,150.71,51593.0,149.7417,149.8011,149.0291,149.1676,51593.0
2023-08-22 11:30:00,150.69,150.89,149.67,149.85,49127.0,149.1478,149.3458,148.1383,148.3164,49127.0
2023-08-22 12:00:00,149.84,149.96,149.04,149.32,57714.0,148.3065,148.4253,147.5147,147.7919,57714.0
2023-08-22 12:30:00,149.33,149.82,149.06,149.49,76344.0,147.8018,148.2867,147.5345,147.9601,76344.0
2023-08-22 13:00:00,149.44,149.51,149.02,149.34,33961.0,147.9106,147.9799,147.4949,147.8117,33961.0
2023-08-22 13:30:00,149.4,149.52,148.96,149.43,26829.0,147.871,147.9898,147.4355,147.9007,26829.0
2023-08-22 14:00:00,149.35,149.68,149.02,149.68,55434.0,147.8216,148.1482,147.4949,148.1482,55434.0
2023-08-22 14:30:00,149.65,149.91,149.3,149.64,30734.0,148.1185,148.3758,147.7721,148.1086,30734.0
2023-08-22 15:00:00,149.64,150.12,149.52,149.63,42312.0,148.1086,148.5837,147.9898,148.0987,42312.0
2023-08-22 15:30:00,149.63,149.66,149.06,149.48,173416.0,148.0987,148.1284,147.5345,147.9502,173416.0
2023-08-23 09:30:00,149.25,150.83,148.86,150.65,129264.0,147.7226,149.2864,147.3366,149.1082,129264.0
2023-08-23 10:00:00,150.75,151.93,150.51,151.63,90495.0,149.2072,150.3751,148.9697,150.0782,90495.0
2023-08-23 10:30:00,151.68,152.37,151.52,152.25,70771.0,150.1277,150.8106,149.9693,150.6919,70771.0
2023-08-23 11:00:00,152.25,152.54,152.13,152.27,51159.0,150.6919,150.9789,150.5731,150.7117,51159.0
2023-08-23 11:30:00,152.33,152.59,151.99,152.54,52196.0,150.7711,151.0284,150.4345,150.9789,52196.0
2023-08-23 12:00:00,152.53,152.55,152.07,152.21,17108.0,150.969,150.9888,150.5137,150.6523,17108.0
2023-08-23 12:30:00,152.28,152.37,151.97,151.97,23544.0,150.7216,150.8106,150.4147,150.4147,23544.0
2023-08-23 13:00:00,151.95,152.5,151.85,152.47,30486.0,150.3949,150.9393,150.296,150.9096,30486.0
2023-08-23 13:30:00,152.5,152.81,152.42,152.74,55275.0,150.9393,151.2461,150.8601,151.1769,55275.0
2023-08-23 14:00:00,152.69,152.8,152.38,152.49,32129.0,151.1274,151.2362,150.8205,150.9294,32129.0
2023-08-23 14:30:00,152.48,152.55,151.99,152.51,22812.0,150.9195,150.9888,150.4345,150.9492,22812.0
2023-08-23 15:00:00,152.48,153.11,152.32,153.09,68886.0,150.9195,151.5431,150.7612,151.5233,68886.0
2023-08-23 15:30:00,153.08,153.22,152.52,152.75,224132.0,151.5134,151.6519,150.9591,151.1868,224132.0
2023-08-24 09:30:00,156.55,156.57,153.08,153.47,385079.0,154.9479,154.9677,151.5134,151.8994,385079.0
2023-08-24 10:00:00,153.52,153.81,151.91,151.91,137861.0,151.9489,152.2359,150.3554,150.3554,137861.0
2023-08-24 10:30:00,151.89,152.28,151.05,151.1,112009.0,150.3356,150.7216,149.5042,149.5536,112009.0
2023-08-24 11:00:00,151.06,151.12,150.42,150.88,73130.0,149.5141,149.5734,148.8806,149.3359,73130.0
2023-08-24 11:30:00,150.79,150.99,149.86,150.12,64957.0,149.2468,149.4448,148.3263,148.5837,64957.0
2023-08-24 12:00:00,150.16,151.02,150.05,150.76,31794.0,148.6233,149.4745,148.5144,149.2171,31794.0
2023-08-24 12:30:00,150.78,151.62,150.77,151.08,45266.0,149.2369,150.0683,149.227,149.5338,45266.0
2023-08-24 13:00:00,151.11,151.26,150.37,150.54,37663.0,149.5635,149.712,148.8311,148.9994,37663.0
2023-08-24 13:30:00,150.55,150.85,150.5,150.72,39676.0,149.0093,149.3062,148.9598,149.1775,39676.0
2023-08-24 14:00:00,150.75,151.21,150.75,150.87,37900.0,149.2072,149.6625,149.2072,149.326,37900.0
2023-08-24 14:30:00,150.86,151.03,149.95,150.26,51466.0,149.3161,149.4844,148.4154,148.7222,51466.0
2023-08-24 15:00:00,150.25,150.36,149.28,149.32,98494.0,148.7123,148.8212,147.7523,147.7919,98494.0
2023-08-24 15:30:00,149.35,149.44,148.58,148.84,345554.0,147.8216,147.9106,147.0594,147.3168,345554.0
2023-08-25 09:30:00,148.88,149.43,148.2,149.11,135625.0,147.3564,147.9007,146.6833,147.584,135625.0
2023-08-25 10:00:00,149.2,150.75,148.37,148.73,153934.0,147.6731,149.2072,146.8516,147.2079,153934.0
2023-08-25 10:30:00,148.62,148.85,146.28,146.36,185139.0,147.099,147.3267,144.783,144.8622,185139.0
2023-08-25 11:00:00,146.33,147.82,146.32,147.82,177715.0,144.8325,146.3072,144.8226,146.3072,177715.0
2023-08-25 11:30:00,147.81,148.16,146.67,146.86,119387.0,146.2973,146.6437,145.169,145.357,119387.0
2023-08-25 12:00:00,146.81,147.78,146.81,147.78,77699.0,145.3075,146.2676,145.3075,146.2676,77699.0
2023-08-25 12:30:00,147.89,148.23,147.47,147.83,32581.0,146.3765,146.713,145.9608,146.3171,32581.0
2023-08-25 13:00:00,147.78,148.27,147.37,147.67,36457.0,146.2676,146.7526,145.8618,146.1587,36457.0
2023-08-25 13:30:00,147.67,147.93,147.28,147.85,31471.0,146.1587,146.4161,145.7727,146.3369,31471.0
2023-08-25 14:00:00,147.82,148.97,147.76,148.94,78130.0,146.3072,147.4454,146.2478,147.4157,78130.0
2023-08-25 14:30:00,149.0,149.33,148.7,149.32,76293.0,147.4751,147.8018,147.1782,147.7919,76293.0
2023-08-25 15:00:00,149.32,149.7,149.03,149.4,92989.0,147.7919,148.168,147.5048,147.871,92989.0
2023-08-25 15:30:00,149.4,149.51,148.79,149.07,147543.0,147.871,147.9799,147.2673,147.5444,147543.0
2023-08-28 09:30:00,150.36,151.09,148.95,149.84,153130.0,148.8212,149.5437,147.4256,148.3065,153130.0
2023-08-28 10:00:00,149.89,150.34,149.69,150.33,71762.0,148.356,148.8014,148.1581,148.7915,71762.0
2023-08-28 10:30:00,150.35,150.52,149.06,149.57,62042.0,148.8113,148.9796,147.5345,148.0393,62042.0
2023-08-28 11:00:00,149.61,150.11,149.5,149.81,57671.0,148.0789,148.5738,147.97,148.2768,57671.0
2023-08-28 11:30:00,149.77,149.97,149.12,149.53,60906.0,148.2373,148.4352,147.5939,147.9997,60906.0
2023-08-28 12:00:00,149.49,149.57,149.32,149.44,35552.0,147.9601,148.0393,147.7919,147.9106,35552.0
2023-08-28 12:30:00,149.44,150.55,149.4,150.54,33962.0,147.9106,149.0093,147.871,148.9994,33962.0
2023-08-28 13:00:00,150.54,151.02,150.53,150.79,38447.0,148.9994,149.4745,148.9895,149.2468,38447.0
2023-08-28 13:30:00,150.81,150.94,149.65,149.85,55813.0,149.2666,149.3953,148.1185,148.3164,55813.0
2023-08-28 14:00:00,149.84,150.25,149.82,150.17,35911.0,148.3065,148.7123,148.2867,148.6332,35911.0
2023-08-28 14:30:00,150.19,150.42,150.0,150.35,52363.0,148.653,148.8806,148.4649,148.8113,52363.0
2023-08-28 15:00:00,150.39,150.58,150.02,150.23,58794.0,148.8509,149.039,148.4847,148.6925,58794.0
2023-08-28 15:30:00,150.2,151.07,150.11,150.9,149302.0,148.6629,149.524,148.5738,149.3557,149302.0
2023-08-29 09:30:00,150.18,151.72,149.95,151.49,75104.0,148.6431,150.1673,148.4154,149.9397,75104.0
2023-08-29 10:00:00,151.62,153.39,151.62,153.31,190979.0,150.0683,151.8202,150.0683,151.741,190979.0
2023-08-29 10:30:00,153.34,154.03,153.34,153.48,238913.0,151.7707,152.4537,151.7707,151.9093,238913.0
2023-08-29 11:00:00,153.5,154.19,153.41,154.08,100661.0,151.9291,152.612,151.84,152.5031,100661.0
2023-08-29 11:30:00,154.09,154.55,154.06,154.22,93131.0,152.513,152.9683,152.4834,152.6417,93131.0
2023-08-29 12:00:00,154.22,154.82,154.08,154.7,62991.0,152.6417,153.2356,152.5031,153.1168,62991.0
2023-08-29 12:30:00,154.72,154.84,154.47,154.77,60615.0,153.1366,153.2554,152.8892,153.1861,60615.0
2023-08-29 13:00:00,154.8,155.03,154.69,154.86,30738.0,153.2158,153.4434,153.1069,153.2752,30738.0
2023-08-29 13:30:00,154.89,155.22,154.69,154.87,57495.0,153.3049,153.6315,153.1069,153.2851,57495.0
2023-08-29 14:00:00,154.89,155.09,154.76,154.98,47850.0,153.3049,153.5028,153.1762,153.3939,47850.0
2023-08-29 14:30:00,154.99,155.14,154.87,155.0,48690.0,153.4038,153.5523,153.2851,153.4137,48690.0
2023-08-29 15:00:00,155.03,155.29,154.83,155.16,58804.0,153.4434,153.7008,153.2455,153.5721,58804.0
2023-08-29 15:30:00,155.13,155.13,154.63,154.77,194505.0,153.5424,153.5424,153.0475,153.1861,194505.0
2023-08-30 09:30:00,154.62,154.99,153.67,154.73,115785.0,153.0376,153.4038,152.0973,153.1465,115785.0
2023-08-30 10:00:00,154.79,155.39,153.72,154.21,112053.0,153.2059,153.7997,152.1468,152.6318,112053.0
2023-08-30 10:30:00,154.2,155.42,154.18,155.36,77183.0,152.6219,153.8294,152.6021,153.77,77183.0
2023-08-30 11:00:00,155.34,155.57,154.93,155.26,48516.0,153.7503,153.9779,153.3444,153.6711,48516.0
2023-08-30 11:30:00,155.23,155.76,155.23,155.76,24274.0,153.6414,154.166,153.6414,154.166,24274.0
2023-08-30 12:00:00,155.76,156.11,155.71,155.95,19612.0,154.166,154.5124,154.1165,154.354,19612.0
2023-08-30 12:30:00,155.99,156.22,155.82,156.0,21592.0,154.3936,154.6212,154.2253,154.4035,21592.0
2023-08-30 13:00:00,155.98,156.12,155.8,155.89,24900.0,154.3837,154.5223,154.2055,154.2946,24900.0
2023-08-30 13:30:00,155.88,156.21,155.37,155.63,44478.0,154.2847,154.6113,153.7799,154.0373,44478.0
2023-08-30 14:00:00,155.59,155.65,154.95,154.99,64042.0,153.9977,154.0571,153.3642,153.4038,64042.0
2023-08-30 14:30:00,155.0,155.88,154.98,155.85,34196.0,153.4137,154.2847,153.3939,154.255,34196.0
2023-08-30 15:00:00,155.84,156.03,155.43,155.46,39109.0,154.2451,154.4332,153.8393,153.869,39109.0
2023-08-30 15:30:00,155.47,155.72,155.31,155.55,125104.0,153.8789,154.1264,153.7206,153.9581,125104.0
2023-08-31 09:30:00,155.01,156.52,155.01,156.52,135448.0,153.4236,154.9182,153.4236,154.9182,135448.0
2023-08-31 10:00:00,156.54,156.59,155.95,156.59,40042.0,154.938,154.9875,154.354,154.9875,40042.0
2023-08-31 10:30:00,156.63,157.15,156.38,156.75,88841.0,155.027,155.5417,154.7796,155.1458,88841.0
2023-08-31 11:00:00,156.7,156.72,156.1,156.47,50766.0,155.0963,155.1161,154.5025,154.8687,50766.0
2023-08-31 11:30:00,156.43,156.52,156.03,156.35,28503.0,154.8291,154.9182,154.4332,154.7499,28503.0
2023-08-31 12:00:00,156.35,156.59,155.59,155.82,41432.0,154.7499,154.9875,153.9977,154.2253,41432.0
2023-08-31 12:30:00,155.8,156.0,155.37,155.75,29911.0,154.2055,154.4035,153.7799,154.1561,29911.0
2023-08-31 13:00:00,155.76,156.59,155.68,156.52,45065.0,154.166,154.9875,154.0868,154.9182,45065.0
2023-08-31 13:30:00,156.52,156.57,156.0,156.25,40280.0,154.9182,154.9677,154.4035,154.6509,40280.0
2023-08-31 14:00:00,156.25,156.79,156.25,156.59,33351.0,154.6509,155.1854,154.6509,154.9875,33351.0
2023-08-31 14:30:00,156.57,156.58,156.24,156.33,30383.0,154.9677,154.9776,154.641,154.7301,30383.0
2023-08-31 15:00:00,156.33,156.64,156.33,156.51,34197.0,154.7301,155.0369,154.7301,154.9083,34197.0
2023-08-31 15:30:00,156.5,156.67,156.18,156.18,179825.0,154.8984,155.0666,154.5817,154.5817,179825.0
2023-09-01 09:30:00,157.27,157.62,155.29,156.26,171586.0,155.6605,156.0069,153.7008,154.6608,171586.0
2023-09-01 10:00:00,156.31,156.76,155.55,156.57,80416.0,154.7103,155.1557,153.9581,154.9677,80416.0
2023-09-01 10:30:00,156.55,156.55,155.47,155.6,58597.0,154.9479,154.9479,153.8789,154.0076,58597.0
2023-09-01 11:00:00,155.59,156.11,155.43,155.75,24701.0,153.9977,154.5124,153.8393,154.1561,24701.0
2023-09-01 11:30:00,155.77,155.87,155.37,155.47,29369.0,154.1759,154.2748,153.7799,153.8789,29369.0
2023-09-01 12:00:00,155.45,156.13,155.27,155.99,16441.0,153.8591,154.5322,153.681,154.3936,16441.0
2023-09-01 12:30:00,155.99,156.4,155.75,156.37,22721.0,154.3936,154.7994,154.1561,154.7697,22721.0
2023-09-01 13:00:00,156.39,156.43,156.09,156.14,11958.0,154.7895,154.8291,154.4926,154.5421,11958.0
2023-09-01 13:30:00,156.16,156.33,156.0,156.32,9725.0,154.5619,154.7301,154.4035,154.7202,9725.0
2023-09-01 14:00:00,156.33,156.45,155.86,155.96,17691.0,154.7301,154.8489,154.2649,154.3639,17691.0
2023-09-01 14:30:00,155.94,156.16,155.74,156.16,20481.0,154.3441,154.5619,154.1462,154.5619,20481.0
2023-09-01 15:00:00,156.15,156.31,156.03,156.27,26201.0,154.552,154.7103,154.4332,154.6707,26201.0
2023-09-01 15:30:00,156.29,156.33,155.94,156.15,72946.0,154.6905,154.7301,154.3441,154.552,72946.0
2023-09-05 09:30:00,155.63,156.37,155.16,155.37,108141.0,154.0373,154.7697,153.5721,153.7799,108141.0
2023-09-05 10:00:00,155.43,156.26,155.12,155.88,40300.0,153.8393,154.6608,153.5325,154.2847,40300.0
2023-09-05 10:30:00,155.84,156.68,155.8,156.39,33289.0,154.2451,155.0765,154.2055,154.7895,33289.0
2023-09-05 11:00:00,156.4,157.19,156.4,156.55,42773.0,154.7994,155.5813,154.7994,154.9479,42773.0
2023-09-05 11:30:00,156.54,156.68,156.17,156.56,30098.0,154.938,155.0765,154.5718,154.9578,30098.0
2023-09-05 12:00:00,156.57,156.94,156.47,156.71,26124.0,154.9677,155.3339,154.8687,155.1062,26124.0
2023-09-05 12:30:00,156.79,157.22,156.78,157.22,21101.0,155.1854,155.611,155.1755,155.611,21101.0
2023-09-05 13:00:00,157.17,157.17,156.73,156.78,16622.0,155.5615,155.5615,155.126,155.1755,16622.0
2023-09-05 13:30:00,156.81,157.01,156.76,156.98,25169.0,155.2052,155.4032,155.1557,155.3735,25169.0
2023-09-05 14:00:00,157.02,157.61,156.96,157.59,32637.0,155.4131,155.997,155.3537,155.9772,32637.0
2023-09-05 14:30:00,157.6,157.62,157.24,157.48,67329.0,155.9871,156.0069,155.6308,155.8684,67329.0
2023-09-05 15:00:00,157.46,157.46,156.8,157.0,39343.0,155.8486,155.8486,155.1953,155.3933,39343.0
2023-09-05 15:30:00,157.0,157.19,156.5,156.58,116055.0,155.3933,155.5813,154.8984,154.9776,116055.0
2023-09-06 09:30:00,156.2,156.78,155.94,156.02,100048.0,154.6014,155.1755,154.3441,154.4233,100048.0
2023-09-06 10:00:00,155.97,155.97,154.77,154.91,77104.0,154.3738,154.3738,153.1861,153.3247,77104.0
2023-09-06 10:30:00,154.87,155.29,154.36,154.38,57207.0,153.2851,153.7008,152.7803,152.8001,57207.0
2023-09-06 11:00:00,154.34,154.62,153.84,154.53,58482.0,152.7605,153.0376,152.2656,152.9485,58482.0
2023-09-06 11:30:00,154.5,154.6,154.04,154.13,32500.0,152.9188,153.0178,152.4636,152.5526,32500.0
2023-09-06 12:00:00,154.1,154.2,153.72,153.74,33342.0,152.5229,152.6219,152.1468,152.1666,33342.0
2023-09-06 12:30:00,153.74,153.83,153.26,153.51,53550.0,152.1666,152.2557,151.6915,151.939,53550.0
2023-09-06 13:00:00,153.53,154.21,153.44,154.17,38853.0,151.9588,152.6318,151.8697,152.5922,38853.0
2023-09-06 13:30:00,154.13,154.56,154.13,154.39,28018.0,152.5526,152.9782,152.5526,152.81,28018.0
2023-09-06 14:00:00,154.35,154.68,154.19,154.66,26427.0,152.7704,153.097,152.612,153.0772,26427.0
2023-09-06 14:30:00,154.7,154.96,154.67,154.75,26865.0,153.1168,153.3741,153.0871,153.1663,26865.0
2023-09-06 15:00:00,154.75,154.78,154.35,154.4,36869.0,153.1663,153.196,152.7704,152.8199,36869.0
2023-09-06 15:30:00,154.42,154.84,154.37,154.79,129474.0,152.8397,153.2554,152.7902,153.2059,129474.0
2023-09-07 09:30:00,151.23,151.23,149.88,150.03,171051.0,149.6823,149.6823,148.3461,148.4946,171051.0
2023-09-07 10:00:00,149.93,150.77,149.45,150.44,124345.0,148.3956,149.227,147.9205,148.9004,124345.0
2023-09-07 10:30:00,150.43,151.09,149.82,150.4,67818.0,148.8905,149.5437,148.2867,148.8608,67818.0
2023-09-07 11:00:00,150.43,150.8,150.0,150.03,39387.0,148.8905,149.2567,148.4649,148.4946,39387.0
2023-09-07 11:30:00,150.07,150.54,149.78,149.87,27211.0,148.5342,148.9994,148.2472,148.3362,27211.0
2023-09-07 12:00:00,149.8,150.94,149.8,150.82,33601.0,148.2669,149.3953,148.2669,149.2765,33601.0
2023-09-07 12:30:00,150.86,151.06,150.43,150.5,26999.0,149.3161,149.5141,148.8905,148.9598,26999.0
2023-09-07 13:00:00,150.43,150.74,150.38,150.73,23253.0,148.8905,149.1973,148.841,149.1874,23253.0
2023-09-07 13:30:00,150.77,151.13,150.5,150.92,41711.0,149.227,149.5833,148.9598,149.3755,41711.0
2023-09-07 14:00:00,150.95,151.19,150.74,150.75,36461.0,149.4052,149.6427,149.1973,149.2072,36461.0
2023-09-07 14:30:00,150.72,151.55,150.68,151.45,49875.0,149.1775,149.999,149.1379,149.9001,49875.0
2023-09-07 15:00:00,151.47,151.63,151.15,151.46,41943.0,149.9199,150.0782,149.6031,149.91,41943.0
2023-09-07 15:30:00,151.44,151.72,151.14,151.31,155397.0,149.8902,150.1673,149.5932,149.7615,155397.0
2023-09-08 09:30:00,151.0,152.17,150.83,151.08,82847.0,149.4547,150.6127,149.2864,149.5338,82847.0
2023-09-08 10:00:00,151.19,151.76,151.04,151.42,66057.0,149.6427,150.2069,149.4943,149.8704,66057.0
2023-09-08 10:30:00,151.46,151.53,150.09,150.09,44662.0,149.91,149.9792,148.554,148.554,44662.0
2023-09-08 11:00:00,149.95,150.88,149.89,150.81,22589.0,148.4154,149.3359,148.356,149.2666,22589.0
2023-09-08 11:30:00,150.77,150.83,150.43,150.59,17924.0,149.227,149.2864,148.8905,149.0489,17924.0
2023-09-08 12:00:00,150.63,151.04,150.52,150.85,17612.0,149.0885,149.4943,148.9796,149.3062,17612.0
2023-09-08 12:30:00,150.84,150.84,150.31,150.52,21169.0,149.2963,149.2963,148.7717,148.9796,21169.0
2023-09-08 13:00:00,150.56,150.58,150.12,150.44,33933.0,149.0192,149.039,148.5837,148.9004,33933.0
2023-09-08 13:30:00,150.46,150.54,150.22,150.39,20510.0,148.9202,148.9994,148.6826,148.8509,20510.0
2023-09-08 14:00:00,150.4,150.59,149.93,150.13,31127.0,148.8608,149.0489,148.3956,148.5936,31127.0
2023-09-08 14:30:00,150.12,150.25,149.93,149.99,26411.0,148.5837,148.7123,148.3956,148.455,26411.0
2023-09-08 15:00:00,149.96,150.07,149.79,149.84,50130.0,148.4253,148.5342,148.257,148.3065,50130.0
2023-09-08 15:30:00,149.84,150.38,149.75,150.37,102354.0,148.3065,148.841,148.2175,148.8311,102354.0
2023-09-11 09:30:00,152.16,152.16,149.32,149.42,92595.0,150.6028,150.6028,147.7919,147.8908,92595.0
2023-09-11 10:00:00,149.32,149.55,148.56,149.11,93557.0,147.7919,148.0195,147.0396,147.584,93557.0
2023-09-11 10:30:00,149.02,149.45,148.69,148.9,36041.0,147.4949,147.9205,147.1683,147.3762,36041.0
2023-09-11 11:00:00,148.86,149.33,148.74,149.23,32845.0,147.3366,147.8018,147.2178,147.7028,32845.0
2023-09-11 11:30:00,149.15,149.21,148.5,148.79,20238.0,147.6236,147.683,146.9803,147.2673,20238.0
2023-09-11 12:00:00,148.81,149.13,148.75,149.08,49792.0,147.2871,147.6038,147.2277,147.5543,49792.0
2023-09-11 12:30:00,149.14,149.33,148.95,149.31,16340.0,147.6137,147.8018,147.4256,147.782,16340.0
2023-09-11 13:00:00,149.31,149.91,149.23,149.91,43411.0,147.782,148.3758,147.7028,148.3758,43411.0
2023-09-11 13:30:00,149.93,150.39,149.93,150.32,65332.0,148.3956,148.8509,148.3956,148.7816,65332.0
2023-09-11 14:00:00,150.35,150.35,150.07,150.19,24305.0,148.8113,148.8113,148.5342,148.653,24305.0
2023-09-11 14:30:00,150.21,150.4,150.09,150.25,29775.0,148.6728,148.8608,148.554,148.7123,29775.0
2023-09-11 15:00:00,150.25,150.64,150.12,150.62,51441.0,148.7123,149.0984,148.5837,149.0786,51441.0
2023-09-11 15:30:00,150.63,150.66,150.31,150.44,79634.0,149.0885,149.1181,148.7717,148.9004,79634.0
2023-09-12 09:30:00,149.41,151.38,149.16,151.38,109929.0,147.8809,149.8308,147.6335,149.8308,109929.0
2023-09-12 10:00:00,151.33,151.65,150.3,150.41,125777.0,149.7813,150.098,148.7618,148.8707,125777.0
2023-09-12 10:30:00,150.35,150.6,150.06,150.16,34730.0,148.8113,149.0588,148.5243,148.6233,34730.0
2023-09-12 11:00:00,150.18,150.4,149.75,150.2,53373.0,148.6431,148.8608,148.2175,148.6629,53373.0
2023-09-12 11:30:00,150.21,150.5,150.21,150.38,22921.0,148.6728,148.9598,148.6728,148.841,22921.0
2023-09-12 12:00:00,150.4,150.62,150.36,150.5,25924.0,148.8608,149.0786,148.8212,148.9598,25924.0
2023-09-12 12:30:00,150.47,150.55,150.24,150.34,19227.0,148.9301,149.0093,148.7024,148.8014,19227.0
2023-09-12 13:00:00,150.27,150.89,150.19,150.81,20763.0,148.7321,149.3458,148.653,149.2666,20763.0
2023-09-12 13:30:00,150.82,151.04,150.31,150.41,44914.0,149.2765,149.4943,148.7717,148.8707,44914.0
2023-09-12 14:00:00,150.41,150.49,150.23,150.46,40066.0,148.8707,148.9499,148.6925,148.9202,40066.0
2023-09-12 14:30:00,150.36,150.4,149.85,149.87,26013.0,148.8212,148.8608,148.3164,148.3362,26013.0
2023-09-12 15:00:00,149.86,149.9,149.43,149.46,36642.0,148.3263,148.3659,147.9007,147.9304,36642.0
2023-09-12 15:30:00,149.49,149.61,149.26,149.29,118543.0,147.9601,148.0789,147.7325,147.7622,118543.0
2023-09-13 09:30:00,149.23,150.44,149.06,150.28,111139.0,147.7028,148.9004,147.5345,148.742,111139.0
2023-09-13 10:00:00,150.29,150.55,149.37,150.4,54237.0,148.7519,149.0093,147.8413,148.8608,54237.0
2023-09-13 10:30:00,150.44,151.07,150.36,150.6,55482.0,148.9004,149.524,148.8212,149.0588,55482.0
2023-09-13 11:00:00,150.69,151.45,150.56,151.39,26940.0,149.1478,149.9001,149.0192,149.8407,26940.0
2023-09-13 11:30:00,151.4,151.66,150.9,151.66,35796.0,149.8506,150.1079,149.3557,150.1079,35796.0
2023-09-13 12:00:00,151.67,151.67,151.1,151.51,25510.0,150.1178,150.1178,149.5536,149.9594,25510.0
2023-09-13 12:30:00,151.6,151.81,151.26,151.56,18850.0,150.0485,150.2564,149.712,150.0089,18850.0
2023-09-13 13:00:00,151.59,151.72,151.4,151.64,21557.0,150.0386,150.1673,149.8506,150.0881,21557.0
2023-09-13 13:30:00,151.62,151.82,151.51,151.59,22077.0,150.0683,150.2663,149.9594,150.0386,22077.0
2023-09-13 14:00:00,151.6,151.67,151.12,151.24,15135.0,150.0485,150.1178,149.5734,149.6922,15135.0
2023-09-13 14:30:00,151.24,151.26,150.37,150.65,35902.0,149.6922,149.712,148.8311,149.1082,35902.0
2023-09-13 15:00:00,150.64,150.65,149.93,150.3,61289.0,149.0984,149.1082,148.3956,148.7618,61289.0
2023-09-13 15:30:00,150.31,150.6,150.26,150.56,139720.0,148.7717,149.0588,148.7222,149.0192,139720.0
2023-09-14 09:30:00,152.09,152.1,150.17,150.74,119687.0,150.5335,150.5434,148.6332,149.1973,119687.0
2023-09-14 10:00:00,150.82,150.9,150.2,150.88,64040.0,149.2765,149.3557,148.6629,149.3359,64040.0
2023-09-14 10:30:00,150.9,151.93,150.84,151.73,54742.0,149.3557,150.3751,149.2963,150.1772,54742.0
2023-09-14 11:00:00,151.75,152.09,151.47,151.47,72662.0,150.197,150.5335,149.9199,149.9199,72662.0
2023-09-14 11:30:00,151.48,151.58,151.01,151.5,35323.0,149.9298,150.0287,149.4646,149.9495,35323.0
2023-09-14 12:00:00,151.54,151.56,151.08,151.31,50483.0,149.9891,150.0089,149.5338,149.7615,50483.0
2023-09-14 12:30:00,151.29,151.82,151.09,151.78,39184.0,149.7417,150.2663,149.5437,150.2267,39184.0
2023-09-14 13:00:00,151.74,151.79,151.52,151.61,27550.0,150.1871,150.2366,149.9693,150.0584,27550.0
2023-09-14 13:30:00,151.65,151.76,151.12,151.14,22064.0,150.098,150.2069,149.5734,149.5932,22064.0
2023-09-14 14:00:00,151.09,151.21,150.88,151.01,21298.0,149.5437,149.6625,149.3359,149.4646,21298.0
2023-09-14 14:30:00,150.98,151.38,150.94,151.36,29025.0,149.4349,149.8308,149.3953,149.811,29025.0
2023-09-14 15:00:00,151.38,151.77,151.35,151.42,39594.0,149.8308,150.2168,149.8011,149.8704,39594.0
2023-09-14 15:30:00,151.41,151.58,151.26,151.36,101192.0,149.8605,150.0287,149.712,149.811,101192.0
2023-09-15 09:30:00,150.23,150.54,148.73,149.0,129362.0,148.6925,148.9994,147.2079,147.4751,129362.0
2023-09-15 10:00:00,149.05,149.25,148.29,148.42,116980.0,147.5246,147.7226,146.7724,146.9011,116980.0
2023-09-15 10:30:00,148.39,148.48,147.39,147.39,89853.0,146.8714,146.9605,145.8816,145.8816,89853.0
2023-09-15 11:00:00,147.39,147.74,147.29,147.38,114705.0,145.8816,146.228,145.7826,145.8717,114705.0
2023-09-15 11:30:00,147.37,147.66,147.14,147.42,81245.0,145.8618,146.1488,145.6342,145.9113,81245.0
2023-09-15 12:00:00,147.44,147.78,147.44,147.63,40598.0,145.9311,146.2676,145.9311,146.1192,40598.0
2023-09-15 12:30:00,147.62,147.81,147.58,147.81,52543.0,146.1093,146.2973,146.0697,146.2973,52543.0
2023-09-15 13:00:00,147.82,147.82,146.78,146.85,61830.0,146.3072,146.3072,145.2779,145.3471,61830.0
2023-09-15 13:30:00,146.81,147.05,146.69,146.91,56585.0,145.3075,145.5451,145.1888,145.4065,56585.0
2023-09-15 14:00:00,146.96,146.96,146.41,146.55,38903.0,145.456,145.456,144.9116,145.0502,38903.0
2023-09-15 14:30:00,146.55,146.74,146.27,146.4,36624.0,145.0502,145.2383,144.7731,144.9017,36624.0
2023-09-15 15:00:00,146.37,146.94,146.19,146.94,46368.0,144.872,145.4362,144.6939,145.4362,46368.0
2023-09-15 15:30:00,146.98,147.17,146.62,146.72,258204.0,145.4758,145.6639,145.1195,145.2185,258204.0
2023-09-18 09:30:00,145.36,147.17,144.98,146.9,157634.0,143.8724,145.6639,143.4963,145.3966,157634.0
2023-09-18 10:00:00,146.88,147.49,146.65,146.85,113303.0,145.3768,145.9806,145.1492,145.3471,113303.0
2023-09-18 10:30:00,146.81,147.0,146.21,146.92,83811.0,145.3075,145.4956,144.7137,145.4164,83811.0
2023-09-18 11:00:00,147.0,147.17,146.75,146.9,64012.0,145.4956,145.6639,145.2482,145.3966,64012.0
2023-09-18 11:30:00,146.94,147.52,146.93,147.4,37881.0,145.4362,146.0103,145.4263,145.8915,37881.0
2023-09-18 12:00:00,147.42,147.75,147.19,147.68,35033.0,145.9113,146.2379,145.6837,146.1686,35033.0
2023-09-18 12:30:00,147.74,147.8,147.38,147.4,36503.0,146.228,146.2874,145.8717,145.8915,36503.0
2023-09-18 13:00:00,147.43,147.59,147.2,147.45,44748.0,145.9212,146.0796,145.6936,145.941,44748.0
2023-09-18 13:30:00,147.53,147.69,147.3,147.36,24097.0,146.0202,146.1785,145.7925,145.8519,24097.0
2023-09-18 14:00:00,147.36,147.55,147.18,147.21,34448.0,145.8519,146.04,145.6738,145.7035,34448.0
2023-09-18 14:30:00,147.22,147.36,146.66,146.81,55937.0,145.7134,145.8519,145.1591,145.3075,55937.0
2023-09-18 15:00:00,146.76,147.01,146.71,146.93,81675.0,145.2581,145.5055,145.2086,145.4263,81675.0
2023-09-18 15:30:00,146.92,147.28,146.69,147.28,99838.0,145.4164,145.7727,145.1888,145.7727,99838.0
2023-09-19 09:30:00,146.72,146.88,145.63,145.63,115800.0,145.2185,145.3768,144.1396,144.1396,115800.0
2023-09-19 10:00:00,145.65,146.28,145.39,145.96,44992.0,144.1594,144.783,143.9021,144.4662,44992.0
2023-09-19 10:30:00,145.94,145.94,145.14,145.32,39153.0,144.4465,144.4465,143.6546,143.8328,39153.0
2023-09-19 11:00:00,145.39,145.77,145.39,145.72,22030.0,143.9021,144.2782,143.9021,144.2287,22030.0
2023-09-19 11:30:00,145.72,145.91,145.47,145.73,19203.0,144.2287,144.4168,143.9813,144.2386,19203.0
2023-09-19 12:00:00,145.72,145.72,145.07,145.47,23178.0,144.2287,144.2287,143.5854,143.9813,23178.0
2023-09-19 12:30:00,145.46,145.74,145.22,145.72,39703.0,143.9714,144.2485,143.7338,144.2287,39703.0
2023-09-19 13:00:00,145.72,146.1,145.7,145.9,33726.0,144.2287,144.6048,144.2089,144.4069,33726.0
2023-09-19 13:30:00,145.9,146.56,145.9,146.4,21382.0,144.4069,145.0601,144.4069,144.9017,21382.0
2023-09-19 14:00:00,146.39,146.44,146.12,146.2,46246.0,144.8918,144.9413,144.6246,144.7038,46246.0
2023-09-19 14:30:00,146.25,146.73,146.01,146.03,50824.0,144.7533,145.2284,144.5157,144.5355,50824.0
2023-09-19 15:00:00,145.93,146.09,145.67,145.93,37799.0,144.4366,144.5949,144.1792,144.4366,37799.0
2023-09-19 15:30:00,145.93,146.2,145.71,146.01,123659.0,144.4366,144.7038,144.2188,144.5157,123659.0
2023-09-20 09:30:00,146.59,147.22,145.98,146.72,90612.0,145.0898,145.7134,144.486,145.2185,90612.0
2023-09-20 10:00:00,146.71,146.71,145.93,145.97,47903.0,145.2086,145.2086,144.4366,144.4761,47903.0
2023-09-20 10:30:00,145.99,146.27,145.86,146.08,24754.0,144.4959,144.7731,144.3673,144.585,24754.0
2023-09-20 11:00:00,146.09,146.22,145.81,145.95,12452.0,144.5949,144.7236,144.3178,144.4563,12452.0
2023-09-20 11:30:00,145.92,146.45,145.92,146.45,15621.0,144.4267,144.9512,144.4267,144.9512,15621.0
2023-09-20 12:00:00,146.44,146.44,146.19,146.41,16912.0,144.9413,144.9413,144.6939,144.9116,16912.0
2023-09-20 12:30:00,146.41,146.43,146.28,146.3,13379.0,144.9116,144.9314,144.783,144.8028,13379.0
2023-09-20 13:00:00,146.3,146.3,145.93,145.93,12880.0,144.8028,144.8028,144.4366,144.4366,12880.0
2023-09-20 13:30:00,145.92,146.2,145.77,146.08,15111.0,144.4267,144.7038,144.2782,144.585,15111.0
2023-09-20 14:00:00,146.05,146.09,145.21,145.74,83219.0,144.5553,144.5949,143.7239,144.2485,83219.0
2023-09-20 14:30:00,145.73,146.39,145.28,145.42,143405.0,144.2386,144.8918,143.7932,143.9318,143405.0
2023-09-20 15:00:00,145.36,145.67,144.49,144.78,128434.0,143.8724,144.1792,143.0113,143.2983,128434.0
2023-09-20 15:30:00,144.82,144.87,143.55,143.57,252123.0,143.3379,143.3874,142.0809,142.1007,252123.0
2023-09-21 09:30:00,141.56,142.57,141.4,141.46,248510.0,140.1113,141.1109,139.9529,140.0123,248510.0
2023-09-21 10:00:00,141.41,142.18,141.28,142.11,120291.0,139.9628,140.7249,139.8341,140.6556,120291.0
2023-09-21 10:30:00,142.13,142.53,141.94,141.95,78369.0,140.6754,141.0713,140.4874,140.4973,78369.0
2023-09-21 11:00:00,141.94,142.3,141.48,141.53,36347.0,140.4874,140.8437,140.0321,140.0816,36347.0
2023-09-21 11:30:00,141.46,142.1,141.45,141.63,32690.0,140.0123,140.6457,140.0024,140.1806,32690.0
2023-09-21 12:00:00,141.61,141.91,141.3,141.84,41613.0,140.1608,140.4577,139.8539,140.3884,41613.0
2023-09-21 12:30:00,141.83,141.96,141.54,141.6,32298.0,140.3785,140.5072,140.0915,140.1509,32298.0
2023-09-21 13:00:00,141.64,142.28,141.61,142.19,43330.0,140.1905,140.8239,140.1608,140.7348,43330.0
2023-09-21 13:30:00,142.18,142.34,141.89,141.91,32260.0,140.7249,140.8833,140.4379,140.4577,32260.0
2023-09-21 14:00:00,141.9,141.91,141.54,141.54,31480.0,140.4478,140.4577,140.0915,140.0915,31480.0
2023-09-21 14:30:00,141.52,141.78,141.41,141.42,48004.0,140.0717,140.329,139.9628,139.9727,48004.0
2023-09-21 15:00:00,141.42,141.56,140.84,140.91,103786.0,139.9727,140.1113,139.3986,139.4679,103786.0
2023-09-21 15:30:00,140.9,141.16,140.69,140.74,220925.0,139.458,139.7154,139.2502,139.2997,220925.0
2023-09-22 09:30:00,142.13,142.58,141.57,142.39,115125.0,140.6754,141.1208,140.1212,140.9328,115125.0
2023-09-22 10:00:00,142.36,142.55,141.77,142.37,73433.0,140.9031,141.0911,140.3191,140.913,73433.0
2023-09-22 10:30:00,142.38,143.25,142.38,143.05,52973.0,140.9229,141.784,140.9229,141.586,52973.0
2023-09-22 11:00:00,143.05,143.25,142.75,143.11,41641.0,141.586,141.784,141.2891,141.6454,41641.0
2023-09-22 11:30:00,143.09,143.37,142.85,142.85,24863.0,141.6256,141.9028,141.3881,141.3881,24863.0
2023-09-22 12:00:00,142.78,143.26,142.77,143.09,19529.0,141.3188,141.7939,141.3089,141.6256,19529.0
2023-09-22 12:30:00,143.09,143.26,143.01,143.11,26481.0,141.6256,141.7939,141.5464,141.6454,26481.0
2023-09-22 13:00:00,143.13,143.15,142.49,142.63,49588.0,141.6652,141.685,141.0318,141.1703,49588.0
2023-09-22 13:30:00,142.6,142.65,142.25,142.28,42175.0,141.1406,141.1901,140.7942,140.8239,42175.0
2023-09-22 14:00:00,142.3,142.37,141.64,142.0,48740.0,140.8437,140.913,140.1905,140.5468,48740.0
2023-09-22 14:30:00,142.02,142.09,141.8,142.0,53705.0,140.5666,140.6359,140.3488,140.5468,53705.0
2023-09-22 15:00:00,141.97,142.98,141.94,142.67,111492.0,140.5171,141.5167,140.4874,141.2099,111492.0
2023-09-22 15:30:00,142.69,142.79,141.71,141.98,285347.0,141.2297,141.3287,140.2597,140.527,285347.0
2023-09-25 09:30:00,141.33,142.81,140.69,142.36,118955.0,139.8836,141.3485,139.2502,140.9031,118955.0
2023-09-25 10:00:00,142.35,142.47,141.76,141.94,59832.0,140.8932,141.012,140.3092,140.4874,59832.0
2023-09-25 10:30:00,141.93,142.19,141.78,141.78,37362.0,140.4775,140.7348,140.329,140.329,37362.0
2023-09-25 11:00:00,141.84,142.98,141.81,142.73,82272.0,140.3884,141.5167,140.3587,141.2693,82272.0
2023-09-25 11:30:00,142.77,143.0,142.5,142.55,85651.0,141.3089,141.5365,141.0417,141.0911,85651.0
2023-09-25 12:00:00,142.55,143.11,142.33,143.01,64030.0,141.0911,141.6454,140.8734,141.5464,64030.0
2023-09-25 12:30:00,143.02,143.05,142.19,142.27,25738.0,141.5563,141.586,140.7348,140.814,25738.0
2023-09-25 13:00:00,142.3,142.77,142.3,142.45,31661.0,140.8437,141.3089,140.8437,140.9922,31661.0
2023-09-25 13:30:00,142.48,142.51,142.12,142.45,21904.0,141.0219,141.0516,140.6655,140.9922,21904.0
2023-09-25 14:00:00,142.45,142.54,142.22,142.27,19028.0,140.9922,141.0812,140.7645,140.814,19028.0
2023-09-25 14:30:00,142.17,142.51,142.04,142.1,18397.0,140.715,141.0516,140.5864,140.6457,18397.0
2023-09-25 15:00:00,142.06,142.36,141.77,142.27,59098.0,140.6062,140.9031,140.3191,140.814,59098.0
2023-09-25 15:30:00,142.26,142.99,142.15,142.97,320558.0,140.8041,141.5266,140.6952,141.5068,320558.0
2023-09-26 09:30:00,141.89,142.04,141.08,141.38,127214.0,140.4379,140.5864,139.6362,139.9331,127214.0
2023-09-26 10:00:00,141.32,141.82,141.11,141.81,70994.0,139.8737,140.3686,139.6659,140.3587,70994.0
2023-09-26 10:30:00,141.79,142.39,141.42,141.68,56331.0,140.3389,140.9328,139.9727,140.23,56331.0
2023-09-26 11:00:00,141.67,141.77,141.12,141.12,24158.0,140.2201,140.3191,139.6758,139.6758,24158.0
2023-09-26 11:30:00,141.1,141.58,141.04,141.13,41106.0,139.656,140.1311,139.5966,139.6857,41106.0
2023-09-26 12:00:00,141.16,141.46,140.98,141.34,73679.0,139.7154,140.0123,139.5372,139.8935,73679.0
2023-09-26 12:30:00,141.36,141.54,141.26,141.27,45397.0,139.9133,140.0915,139.8143,139.8242,45397.0
2023-09-26 13:00:00,141.28,141.6,141.15,141.17,31619.0,139.8341,140.1509,139.7055,139.7253,31619.0
2023-09-26 13:30:00,141.15,141.3,140.76,141.27,32774.0,139.7055,139.8539,139.3195,139.8242,32774.0
2023-09-26 14:00:00,141.25,141.26,140.67,140.8,22462.0,139.8044,139.8143,139.2304,139.3591,22462.0
2023-09-26 14:30:00,140.8,140.94,140.56,140.71,24073.0,139.3591,139.4976,139.1215,139.27,24073.0
2023-09-26 15:00:00,140.73,140.74,140.15,140.22,42801.0,139.2898,139.2997,138.7157,138.785,42801.0
2023-09-26 15:30:00,140.24,140.77,140.11,140.71,189884.0,138.8048,139.3294,138.6761,139.27,189884.0
2023-09-27 09:30:00,141.85,142.24,141.6,141.8,83783.0,140.3983,140.7843,140.1509,140.3488,83783.0
2023-09-27 10:00:00,141.88,142.13,141.32,142.09,81885.0,140.428,140.6754,139.8737,140.6359,81885.0
2023-09-27 10:30:00,142.08,142.15,141.06,141.1,59508.0,140.626,140.6952,139.6164,139.656,59508.0
2023-09-27 11:00:00,141.1,141.92,141.1,141.64,52292.0,139.656,140.4676,139.656,140.1905,52292.0
2023-09-27 11:30:00,141.69,141.69,140.69,140.75,65459.0,140.2399,140.2399,139.2502,139.3096,65459.0
2023-09-27 12:00:00,140.67,140.67,140.1,140.31,48528.0,139.2304,139.2304,138.6662,138.8741,48528.0
2023-09-27 12:30:00,140.34,140.62,140.21,140.28,33925.0,138.9038,139.1809,138.7751,138.8444,33925.0
2023-09-27 13:00:00,140.28,140.64,140.11,140.13,46861.0,138.8444,139.2007,138.6761,138.6959,46861.0
2023-09-27 13:30:00,140.1,140.39,139.76,140.35,32374.0,138.6662,138.9532,138.3297,138.9137,32374.0
2023-09-27 14:00:00,140.37,141.02,140.22,141.02,26784.0,138.9335,139.5768,138.785,139.5768,26784.0
2023-09-27 14:30:00,141.03,141.99,141.03,141.87,75065.0,139.5867,140.5369,139.5867,140.4181,75065.0
2023-09-27 15:00:00,141.84,142.92,141.8,142.22,112012.0,140.3884,141.4574,140.3488,140.7645,112012.0
2023-09-27 15:30:00,142.25,142.27,141.5,141.96,234506.0,140.7942,140.814,140.0519,140.5072,234506.0
2023-09-28 09:30:00,141.64,142.85,141.09,142.85,126196.0,140.1905,141.3881,139.6461,141.3881,126196.0
2023-09-28 10:00:00,142.85,143.33,142.52,142.83,110066.0,141.3881,141.8632,141.0615,141.3683,110066.0
2023-09-28 10:30:00,142.86,143.66,142.29,143.57,66253.0,141.398,142.1898,140.8338,142.1007,66253.0
2023-09-28 11:00:00,143.62,144.15,143.34,144.12,86378.0,142.1502,142.6748,141.8731,142.6451,86378.0
2023-09-28 11:30:00,144.17,145.48,144.14,145.48,157896.0,142.6946,143.9912,142.6649,143.9912,157896.0
2023-09-28 12:00:00,145.48,145.65,144.96,145.57,156903.0,143.9912,144.1594,143.4765,144.0802,156903.0
2023-09-28 12:30:00,145.59,145.61,144.7,144.82,55091.0,144.1,144.1198,143.2191,143.3379,55091.0
2023-09-28 13:00:00,144.83,145.08,144.59,144.63,64758.0,143.3478,143.5953,143.1103,143.1499,64758.0
2023-09-28 13:30:00,144.64,144.67,144.01,144.33,48759.0,143.1598,143.1894,142.5362,142.8529,48759.0
2023-09-28 14:00:00,144.33,144.72,144.11,144.58,34848.0,142.8529,143.2389,142.6352,143.1004,34848.0
2023-09-28 14:30:00,144.55,144.6,143.79,144.19,50129.0,143.0707,143.1202,142.3185,142.7144,50129.0
2023-09-28 15:00:00,144.19,145.21,144.15,145.14,93556.0,142.7144,143.7239,142.6748,143.6546,93556.0
2023-09-28 15:30:00,145.14,145.18,144.24,144.28,205258.0,143.6546,143.6942,142.7638,142.8034,205258.0
2023-09-29 09:30:00,146.47,146.9,145.87,146.72,120598.0,144.971,145.3966,144.3772,145.2185,120598.0
2023-09-29 10:00:00,146.75,146.92,145.83,145.9,132572.0,145.2482,145.4164,144.3376,144.4069,132572.0
2023-09-29 10:30:00,145.9,146.74,145.9,146.19,42672.0,144.4069,145.2383,144.4069,144.6939,42672.0
2023-09-29 11:00:00,146.26,146.39,145.75,145.76,42882.0,144.7632,144.8918,144.2584,144.2683,42882.0
2023-09-29 11:30:00,145.73,145.86,145.21,145.6,44934.0,144.2386,144.3673,143.7239,144.1099,44934.0
2023-09-29 12:00:00,145.59,145.84,145.24,145.68,39007.0,144.1,144.3475,143.7536,144.1891,39007.0
2023-09-29 12:30:00,145.65,145.72,145.0,145.09,34088.0,144.1594,144.2287,143.5161,143.6051,34088.0
2023-09-29 13:00:00,145.1,145.1,144.56,145.05,35879.0,143.615,143.615,143.0806,143.5656,35879.0
2023-09-29 13:30:00,145.04,145.2,144.49,144.49,26160.0,143.5557,143.714,143.0113,143.0113,26160.0
2023-09-29 14:00:00,144.56,145.06,144.47,144.64,44016.0,143.0806,143.5755,142.9915,143.1598,44016.0
2023-09-29 14:30:00,144.64,145.53,144.6,145.53,42778.0,143.1598,144.0406,143.1202,144.0406,42778.0
2023-09-29 15:00:00,145.53,145.59,145.05,145.22,65539.0,144.0406,144.1,143.5656,143.7338,65539.0
2023-09-29 15:30:00,145.18,145.65,144.77,145.03,227533.0,143.6942,144.1594,143.2884,143.5458,227533.0
2023-10-02 09:30:00,145.28,146.8,145.19,146.4,106332.0,143.7932,145.2976,143.7041,144.9017,106332.0
2023-10-02 10:00:00,146.27,147.09,145.9,145.98,99718.0,144.7731,145.5847,144.4069,144.486,99718.0
2023-10-02 10:30:00,145.97,146.45,145.68,145.89,73458.0,144.4761,144.9512,144.1891,144.397,73458.0
2023-10-02 11:00:00,145.89,147.25,145.86,147.19,91219.0,144.397,145.743,144.3673,145.6837,91219.0
2023-10-02 11:30:00,147.21,147.27,145.75,145.94,56726.0,145.7035,145.7628,144.2584,144.4465,56726.0
2023-10-02 12:00:00,145.91,146.03,145.5,145.67,39150.0,144.4168,144.5355,144.011,144.1792,39150.0
2023-10-02 12:30:00,145.66,145.89,145.34,145.55,43488.0,144.1693,144.397,143.8526,144.0604,43488.0
2023-10-02 13:00:00,145.52,145.82,145.29,145.77,30831.0,144.0307,144.3277,143.8031,144.2782,30831.0
2023-10-02 13:30:00,145.86,145.99,145.63,145.75,23389.0,144.3673,144.4959,144.1396,144.2584,23389.0
2023-10-02 14:00:00,145.72,145.78,144.94,144.95,97073.0,144.2287,144.2881,143.4567,143.4666,97073.0
2023-10-02 14:30:00,144.93,145.17,144.59,145.08,50974.0,143.4468,143.6843,143.1103,143.5953,50974.0
2023-10-02 15:00:00,145.07,145.5,144.68,145.4,54462.0,143.5854,144.011,143.1993,143.912,54462.0
2023-10-02 15:30:00,145.37,146.23,145.34,146.23,172934.0,143.8823,144.7335,143.8526,144.7335,172934.0
2023-10-03 09:30:00,145.2,146.86,145.19,146.38,97959.0,143.714,145.357,143.7041,144.8819,97959.0
2023-10-03 10:00:00,146.41,146.41,144.82,144.89,156297.0,144.9116,144.9116,143.3379,143.4072,156297.0
2023-10-03 10:30:00,144.86,145.25,143.76,143.77,69624.0,143.3775,143.7635,142.2888,142.2987,69624.0
2023-10-03 11:00:00,143.68,144.09,143.34,143.98,66164.0,142.2096,142.6154,141.8731,142.5065,66164.0
2023-10-03 11:30:00,143.95,144.17,143.4,143.66,50997.0,142.4768,142.6946,141.9324,142.1898,50997.0
2023-10-03 12:00:00,143.66,144.39,143.58,144.31,49924.0,142.1898,142.9123,142.1106,142.8331,49924.0
2023-10-03 12:30:00,144.28,144.35,143.98,144.09,28182.0,142.8034,142.8727,142.5065,142.6154,28182.0
2023-10-03 13:00:00,144.09,144.35,143.22,143.31,35998.0,142.6154,142.8727,141.7543,141.8434,35998.0
2023-10-03 13:30:00,143.28,143.33,142.87,143.0,28788.0,141.8137,141.8632,141.4079,141.5365,28788.0
2023-10-03 14:00:00,142.97,143.06,142.45,142.71,51148.0,141.5068,141.5959,140.9922,141.2495,51148.0
2023-10-03 14:30:00,142.74,143.13,142.69,142.75,25535.0,141.2792,141.6652,141.2297,141.2891,25535.0
2023-10-03 15:00:00,142.73,143.06,142.37,142.38,60012.0,141.2693,141.5959,140.913,140.9229,60012.0
2023-10-03 15:30:00,142.42,143.05,142.18,143.05,199548.0,140.9625,141.586,140.7249,141.586,199548.0
2023-10-04 09:30:00,144.08,144.67,143.6,144.38,102912.0,142.6055,143.1894,142.1304,142.9024,102912.0
2023-10-04 10:00:00,144.3,144.5,142.98,142.98,147642.0,142.8232,143.0212,141.5167,141.5167,147642.0
2023-10-04 10:30:00,143.05,144.41,143.05,143.6,88618.0,141.586,142.9321,141.586,142.1304,88618.0
2023-10-04 11:00:00,143.5,144.54,143.4,144.48,60832.0,142.0314,143.0608,141.9324,143.0014,60832.0
2023-10-04 11:30:00,144.46,145.14,144.4,145.09,85379.0,142.9816,143.6546,142.9222,143.6051,85379.0
2023-10-04 12:00:00,145.06,145.1,144.39,144.65,74917.0,143.5755,143.615,142.9123,143.1697,74917.0
2023-10-04 12:30:00,144.66,144.9,144.41,144.75,54387.0,143.1795,143.4171,142.9321,143.2686,54387.0
2023-10-04 13:00:00,144.72,144.76,144.12,144.12,68277.0,143.2389,143.2785,142.6451,142.6451,68277.0
2023-10-04 13:30:00,144.08,144.36,143.85,143.91,82058.0,142.6055,142.8826,142.3778,142.4372,82058.0
2023-10-04 14:00:00,143.9,144.23,143.71,144.13,81083.0,142.4273,142.754,142.2393,142.655,81083.0
2023-10-04 14:30:00,144.15,144.54,144.02,144.49,82451.0,142.6748,143.0608,142.5461,143.0113,82451.0
2023-10-04 15:00:00,144.48,145.27,144.4,145.11,106021.0,143.0014,143.7833,142.9222,143.6249,106021.0
2023-10-04 15:30:00,145.17,145.47,144.91,145.19,288456.0,143.6843,143.9813,143.427,143.7041,288456.0
2023-10-05 09:30:00,145.25,145.9,144.32,144.75,83765.0,143.7635,144.4069,142.843,143.2686,83765.0
2023-10-05 10:00:00,144.76,144.78,143.97,144.72,40346.0,143.2785,143.2983,142.4966,143.2389,40346.0
2023-10-05 10:30:00,144.72,144.82,143.68,144.01,44615.0,143.2389,143.3379,142.2096,142.5362,44615.0
2023-10-05 11:00:00,144.04,144.3,143.89,144.19,26726.0,142.5659,142.8232,142.4174,142.7144,26726.0
2023-10-05 11:30:00,144.12,144.62,143.95,144.26,25297.0,142.6451,143.14,142.4768,142.7836,25297.0
2023-10-05 12:00:00,144.28,145.03,144.22,144.97,44717.0,142.8034,143.5458,142.7441,143.4864,44717.0
2023-10-05 12:30:00,144.98,145.16,144.67,144.82,31093.0,143.4963,143.6744,143.1894,143.3379,31093.0
2023-10-05 13:00:00,144.93,145.0,144.53,145.0,18658.0,143.4468,143.5161,143.0509,143.5161,18658.0
2023-10-05 13:30:00,145.02,145.5,144.76,145.34,77958.0,143.5359,144.011,143.2785,143.8526,77958.0
2023-10-05 14:00:00,145.35,145.61,145.22,145.35,32435.0,143.8625,144.1198,143.7338,143.8625,32435.0
2023-10-05 14:30:00,145.36,145.86,145.34,145.71,49475.0,143.8724,144.3673,143.8526,144.2188,49475.0
2023-10-05 15:00:00,145.72,145.78,145.25,145.56,40726.0,144.2287,144.2881,143.7635,144.0703,40726.0
2023-10-05 15:30:00,145.56,145.64,145.1,145.19,89861.0,144.0703,144.1495,143.615,143.7041,89861.0
2023-10-06 09:30:00,144.63,145.0,143.55,144.08,100517.0,143.1499,143.5161,142.0809,142.6055,100517.0
2023-10-06 10:00:00,144.13,145.67,143.78,145.67,94247.0,142.655,144.1792,142.3086,144.1792,94247.0
2023-10-06 10:30:00,145.67,146.44,145.67,146.17,82066.0,144.1792,144.9413,144.1792,144.6741,82066.0
2023-10-06 11:00:00,146.17,147.06,146.08,146.75,93409.0,144.6741,145.555,144.585,145.2482,93409.0
2023-10-06 11:30:00,146.78,148.16,146.76,148.14,102489.0,145.2779,146.6437,145.2581,146.6239,102489.0
2023-10-06 12:00:00,148.18,148.38,147.69,147.86,119560.0,146.6635,146.8615,146.1785,146.3468,119560.0
2023-10-06 12:30:00,147.94,148.17,147.67,147.99,39403.0,146.426,146.6536,146.1587,146.4755,39403.0
2023-10-06 13:00:00,147.97,148.45,147.82,148.24,53943.0,146.4557,146.9308,146.3072,146.7229,53943.0
2023-10-06 13:30:00,148.28,148.44,148.17,148.43,28320.0,146.7625,146.9209,146.6536,146.911,28320.0
2023-10-06 14:00:00,148.35,148.56,148.15,148.56,44808.0,146.8318,147.0396,146.6338,147.0396,44808.0
2023-10-06 14:30:00,148.55,148.74,148.47,148.59,44441.0,147.0297,147.2178,146.9506,147.0693,44441.0
2023-10-06 15:00:00,148.62,148.87,148.46,148.83,47939.0,147.099,147.3465,146.9407,147.3069,47939.0
2023-10-06 15:30:00,148.83,148.94,148.21,148.34,225188.0,147.3069,147.4157,146.6932,146.8219,225188.0
2023-10-09 09:30:00,146.71,147.05,145.73,146.42,125769.0,145.2086,145.5451,144.2386,144.9215,125769.0
2023-10-09 10:00:00,146.41,146.65,145.66,146.35,73464.0,144.9116,145.1492,144.1693,144.8523,73464.0
2023-10-09 10:30:00,146.4,146.46,145.89,146.1,45133.0,144.9017,144.9611,144.397,144.6048,45133.0
2023-10-09 11:00:00,146.09,146.36,145.65,146.31,37141.0,144.5949,144.8622,144.1594,144.8127,37141.0
2023-10-09 11:30:00,146.33,146.47,146.13,146.44,44801.0,144.8325,144.971,144.6345,144.9413,44801.0
2023-10-09 12:00:00,146.46,146.98,146.37,146.73,34324.0,144.9611,145.4758,144.872,145.2284,34324.0
2023-10-09 12:30:00,146.74,146.85,146.46,146.67,30222.0,145.2383,145.3471,144.9611,145.169,30222.0
2023-10-09 13:00:00,146.69,147.29,146.68,147.27,16257.0,145.1888,145.7826,145.1789,145.7628,16257.0
2023-10-09 13:30:00,147.31,148.2,147.31,148.13,49382.0,145.8024,146.6833,145.8024,146.614,49382.0
2023-10-09 14:00:00,148.14,148.35,147.91,148.14,34773.0,146.6239,146.8318,146.3963,146.6239,34773.0
2023-10-09 14:30:00,148.18,148.46,147.87,148.25,35313.0,146.6635,146.9407,146.3567,146.7328,35313.0
2023-10-09 15:00:00,148.24,148.35,147.93,148.25,54052.0,146.7229,146.8318,146.4161,146.7328,54052.0
2023-10-09 15:30:00,148.26,148.26,147.77,147.96,88525.0,146.7427,146.7427,146.2577,146.4458,88525.0
2023-10-10 09:30:00,148.4,149.08,147.85,149.08,76229.0,146.8813,147.5543,146.3369,147.5543,76229.0
2023-10-10 10:00:00,149.07,149.59,148.94,149.56,51639.0,147.5444,148.0591,147.4157,148.0294,51639.0
2023-10-10 10:30:00,149.59,150.02,149.53,149.88,68971.0,148.0591,148.4847,147.9997,148.3461,68971.0
2023-10-10 11:00:00,149.91,150.58,149.86,150.52,60552.0,148.3758,149.039,148.3263,148.9796,60552.0
2023-10-10 11:30:00,150.51,150.96,150.49,150.82,54762.0,148.9697,149.4151,148.9499,149.2765,54762.0
2023-10-10 12:00:00,150.83,150.84,150.38,150.57,28789.0,149.2864,149.2963,148.841,149.0291,28789.0
2023-10-10 12:30:00,150.6,150.97,150.45,150.89,22497.0,149.0588,149.425,148.9103,149.3458,22497.0
2023-10-10 13:00:00,150.86,150.86,149.31,149.64,78710.0,149.3161,149.3161,147.782,148.1086,78710.0
2023-10-10 13:30:00,149.65,149.9,149.47,149.71,30470.0,148.1185,148.3659,147.9403,148.1779,30470.0
2023-10-10 14:00:00,149.71,149.95,149.54,149.67,31792.0,148.1779,148.4154,148.0096,148.1383,31792.0
2023-10-10 14:30:00,149.69,150.11,149.61,149.76,49497.0,148.1581,148.5738,148.0789,148.2274,49497.0
2023-10-10 15:00:00,149.76,150.04,149.7,149.82,34906.0,148.2274,148.5045,148.168,148.2867,34906.0
2023-10-10 15:30:00,149.81,150.05,149.7,149.8,96027.0,148.2768,148.5144,148.168,148.2669,96027.0
2023-10-11 09:30:00,150.54,151.26,150.13,150.33,109106.0,148.9994,149.712,148.5936,148.7915,109106.0
2023-10-11 10:00:00,150.33,150.46,149.86,150.26,162693.0,148.7915,148.9202,148.3263,148.7222,162693.0
2023-10-11 10:30:00,150.27,151.06,149.98,151.05,82654.0,148.7321,149.5141,148.4451,149.5042,82654.0
2023-10-11 11:00:00,151.04,151.26,150.44,150.46,65588.0,149.4943,149.712,148.9004,148.9202,65588.0
2023-10-11 11:30:00,150.45,150.55,150.02,150.37,53781.0,148.9103,149.0093,148.4847,148.8311,53781.0
2023-10-11 12:00:00,150.35,150.4,149.75,150.07,43297.0,148.8113,148.8608,148.2175,148.5342,43297.0
2023-10-11 12:30:00,150.08,150.19,149.81,150.12,25909.0,148.5441,148.653,148.2768,148.5837,25909.0
2023-10-11 13:00:00,150.13,150.16,149.63,149.91,50961.0,148.5936,148.6233,148.0987,148.3758,50961.0
2023-10-11 13:30:00,149.88,149.9,149.5,149.88,25370.0,148.3461,148.3659,147.97,148.3461,25370.0
2023-10-11 14:00:00,150.0,150.49,149.78,150.13,58253.0,148.4649,148.9499,148.2472,148.5936,58253.0
2023-10-11 14:30:00,150.15,150.62,150.08,150.51,24392.0,148.6134,149.0786,148.5441,148.9697,24392.0
2023-10-11 15:00:00,150.55,150.81,150.42,150.76,32636.0,149.0093,149.2666,148.8806,149.2171,32636.0
2023-10-11 15:30:00,150.75,151.44,150.69,151.38,132454.0,149.2072,149.8902,149.1478,149.8308,132454.0
2023-10-12 09:30:00,151.84,152.65,151.74,152.65,36774.0,150.2861,151.0878,150.1871,151.0878,36774.0
2023-10-12 10:00:00,152.74,153.92,152.61,153.14,81375.0,151.1769,152.3448,151.0482,151.5728,81375.0
2023-10-12 10:30:00,153.22,153.8,153.12,153.6,45911.0,151.6519,152.226,151.553,152.0281,45911.0
2023-10-12 11:00:00,153.55,154.05,153.17,153.35,51210.0,151.9786,152.4735,151.6025,151.7806,51210.0
2023-10-12 11:30:00,153.32,153.67,153.19,153.66,53612.0,151.7509,152.0973,151.6223,152.0874,53612.0
2023-10-12 12:00:00,153.67,153.86,153.35,153.74,47905.0,152.0973,152.2854,151.7806,152.1666,47905.0
2023-10-12 12:30:00,153.76,154.06,153.66,153.84,32968.0,152.1864,152.4834,152.0874,152.2656,32968.0
2023-10-12 13:00:00,153.82,153.87,152.0,152.13,114835.0,152.2458,152.2953,150.4444,150.5731,114835.0
2023-10-12 13:30:00,152.11,152.4,151.71,151.75,62345.0,150.5533,150.8403,150.1574,150.197,62345.0
2023-10-12 14:00:00,151.78,151.94,150.75,151.49,94956.0,150.2267,150.385,149.2072,149.9397,94956.0
2023-10-12 14:30:00,151.48,152.2,151.43,151.76,53829.0,149.9298,150.6424,149.8803,150.2069,53829.0
2023-10-12 15:00:00,151.82,152.3,151.77,152.06,59656.0,150.2663,150.7414,150.2168,150.5038,59656.0
2023-10-12 15:30:00,152.11,152.48,152.11,152.18,145158.0,150.5533,150.9195,150.5533,150.6226,145158.0
2023-10-13 09:30:00,152.44,152.56,151.12,151.79,47603.0,150.8799,150.9987,149.5734,150.2366,47603.0
2023-10-13 10:00:00,151.73,151.87,150.67,150.77,59099.0,150.1772,150.3158,149.128,149.227,59099.0
2023-10-13 10:30:00,150.84,151.19,150.0,150.05,51464.0,149.2963,149.6427,148.4649,148.5144,51464.0
2023-10-13 11:00:00,150.06,150.19,149.39,149.53,61351.0,148.5243,148.653,147.8611,147.9997,61351.0
2023-10-13 11:30:00,149.52,149.78,148.93,149.22,71038.0,147.9898,148.2472,147.4059,147.6929,71038.0
2023-10-13 12:00:00,149.2,150.0,149.15,149.96,75038.0,147.6731,148.4649,147.6236,148.4253,75038.0
2023-10-13 12:30:00,149.98,150.09,149.45,149.58,47001.0,148.4451,148.554,147.9205,148.0492,47001.0
2023-10-13 13:00:00,149.56,149.6,148.27,148.29,65476.0,148.0294,148.069,146.7526,146.7724,65476.0
2023-10-13 13:30:00,148.28,148.68,148.06,148.44,65817.0,146.7625,147.1584,146.5448,146.9209,65817.0
2023-10-13 14:00:00,148.48,148.85,148.08,148.34,28337.0,146.9605,147.3267,146.5645,146.8219,28337.0
2023-10-13 14:30:00,148.33,148.72,148.31,148.61,52138.0,146.812,147.198,146.7922,147.0891,52138.0
2023-10-13 15:00:00,148.6,148.95,148.2,148.36,56846.0,147.0792,147.4256,146.6833,146.8417,56846.0
2023-10-13 15:30:00,148.37,148.48,148.1,148.39,185355.0,146.8516,146.9605,146.5843,146.8714,185355.0
2023-10-16 09:30:00,148.55,150.21,148.44,149.51,95049.0,147.0297,148.6728,146.9209,147.9799,95049.0
2023-10-16 10:00:00,149.58,150.43,149.37,150.37,111181.0,148.0492,148.8905,147.8413,148.8311,111181.0
2023-10-16 10:30:00,150.41,150.69,149.96,150.33,108153.0,148.8707,149.1478,148.4253,148.7915,108153.0
2023-10-16 11:00:00,150.42,150.5,149.88,150.2,33509.0,148.8806,148.9598,148.3461,148.6629,33509.0
2023-10-16 11:30:00,150.28,150.45,149.7,149.7,25193.0,148.742,148.9103,148.168,148.168,25193.0
2023-10-16 12:00:00,149.69,149.94,149.48,149.87,14654.0,148.1581,148.4055,147.9502,148.3362,14654.0
2023-10-16 12:30:00,149.93,150.03,149.75,150.03,24797.0,148.3956,148.4946,148.2175,148.4946,24797.0
2023-10-16 13:00:00,150.04,150.53,149.08,149.51,51401.0,148.5045,148.9895,147.5543,147.9799,51401.0
2023-10-16 13:30:00,149.53,149.95,149.44,149.85,55569.0,147.9997,148.4154,147.9106,148.3164,55569.0
2023-10-16 14:00:00,149.86,150.1,149.61,149.85,76029.0,148.3263,148.5639,148.0789,148.3164,76029.0
2023-10-16 14:30:00,149.85,149.94,149.56,149.94,41138.0,148.3164,148.4055,148.0294,148.4055,41138.0
2023-10-16 15:00:00,149.96,150.36,149.76,150.34,42916.0,148.4253,148.8212,148.2274,148.8014,42916.0
2023-10-16 15:30:00,150.34,150.45,150.02,150.08,229885.0,148.8014,148.9103,148.4847,148.5441,229885.0
2023-10-17 09:30:00,146.78,146.8,144.5,145.23,197355.0,145.2779,145.2976,143.0212,143.7437,197355.0
2023-10-17 10:00:00,145.19,147.38,145.03,147.07,120616.0,143.7041,145.8717,143.5458,145.5649,120616.0
2023-10-17 10:30:00,147.27,148.12,147.18,147.83,75872.0,145.7628,146.6041,145.6738,146.3171,75872.0
2023-10-17 11:00:00,147.85,148.42,147.47,148.27,78578.0,146.3369,146.9011,145.9608,146.7526,78578.0
2023-10-17 11:30:00,148.28,149.09,148.24,149.03,85696.0,146.7625,147.5642,146.7229,147.5048,85696.0
2023-10-17 12:00:00,149.03,149.47,148.86,149.47,31282.0,147.5048,147.9403,147.3366,147.9403,31282.0
2023-10-17 12:30:00,149.44,149.47,148.47,148.67,52774.0,147.9106,147.9403,146.9506,147.1485,52774.0
2023-10-17 13:00:00,148.68,148.79,148.36,148.4,41329.0,147.1584,147.2673,146.8417,146.8813,41329.0
2023-10-17 13:30:00,148.36,148.36,147.55,147.64,81905.0,146.8417,146.8417,146.04,146.1291,81905.0
2023-10-17 14:00:00,147.65,148.14,147.54,147.97,38318.0,146.139,146.6239,146.0301,146.4557,38318.0
2023-10-17 14:30:00,147.97,148.31,147.66,147.77,36116.0,146.4557,146.7922,146.1488,146.2577,36116.0
2023-10-17 15:00:00,147.74,148.05,147.52,147.94,34956.0,146.228,146.5349,146.0103,146.426,34956.0
2023-10-17 15:30:00,147.95,148.35,147.76,148.3,162732.0,146.4359,146.8318,146.2478,146.7823,162732.0
2023-10-18 09:30:00,145.33,146.55,144.73,145.58,120914.0,143.8427,145.0502,143.2488,144.0901,120914.0
2023-10-18 10:00:00,145.67,146.7,145.1,145.94,136125.0,144.1792,145.1987,143.615,144.4465,136125.0
2023-10-18 10:30:00,145.91,145.95,145.23,145.36,85880.0,144.4168,144.4563,143.7437,143.8724,85880.0
2023-10-18 11:00:00,145.4,146.27,145.4,145.83,66471.0,143.912,144.7731,143.912,144.3376,66471.0
2023-10-18 11:30:00,145.88,146.22,145.56,145.61,40810.0,144.3871,144.7236,144.0703,144.1198,40810.0
2023-10-18 12:00:00,145.63,146.33,145.44,145.57,56143.0,144.1396,144.8325,143.9516,144.0802,56143.0
2023-10-18 12:30:00,145.57,145.71,145.15,145.29,46681.0,144.0802,144.2188,143.6645,143.8031,46681.0
2023-10-18 13:00:00,145.25,146.25,145.06,146.08,73911.0,143.7635,144.7533,143.5755,144.585,73911.0
2023-10-18 13:30:00,146.09,146.09,145.13,145.82,45601.0,144.5949,144.5949,143.6447,144.3277,45601.0
2023-10-18 14:00:00,145.85,146.07,145.37,145.63,42420.0,144.3574,144.5751,143.8823,144.1396,42420.0
2023-10-18 14:30:00,145.56,145.83,145.1,145.27,60594.0,144.0703,144.3376,143.615,143.7833,60594.0
2023-10-18 15:00:00,145.24,145.26,144.65,144.94,58586.0,143.7536,143.7734,143.1697,143.4567,58586.0
2023-10-18 15:30:00,144.98,145.47,144.66,145.34,191672.0,143.4963,143.9813,143.1795,143.8526,191672.0
2023-10-19 09:30:00,147.2,147.66,145.22,145.83,199753.0,145.6936,146.1488,143.7338,144.3376,199753.0
2023-10-19 10:00:00,145.85,147.52,145.7,145.86,216557.0,144.3574,146.0103,144.2089,144.3673,216557.0
2023-10-19 10:30:00,145.85,146.7,145.84,146.16,166510.0,144.3574,145.1987,144.3475,144.6642,166510.0
2023-10-19 11:00:00,146.18,146.46,145.46,145.95,74892.0,144.684,144.9611,143.9714,144.4563,74892.0
2023-10-19 11:30:00,145.91,146.3,145.8,145.8,34902.0,144.4168,144.8028,144.3079,144.3079,34902.0
2023-10-19 12:00:00,145.8,146.88,145.4,145.89,67667.0,144.3079,145.3768,143.912,144.397,67667.0
2023-10-19 12:30:00,145.94,146.38,144.72,146.17,110115.0,144.4465,144.8819,143.2389,144.6741,110115.0
2023-10-19 13:00:00,146.27,146.82,146.13,146.31,85476.0,144.7731,145.3174,144.6345,144.8127,85476.0
2023-10-19 13:30:00,146.32,146.5,145.2,145.61,47497.0,144.8226,145.0007,143.714,144.1198,47497.0
2023-10-19 14:00:00,145.53,145.84,145.4,145.58,41939.0,144.0406,144.3475,143.912,144.0901,41939.0
2023-10-19 14:30:00,145.47,145.49,144.38,144.51,73996.0,143.9813,144.0011,142.9024,143.0311,73996.0
2023-10-19 15:00:00,144.52,145.02,144.18,144.38,75249.0,143.041,143.5359,142.7045,142.9024,75249.0
2023-10-19 15:30:00,144.39,144.68,143.89,144.33,230052.0,142.9123,143.1993,142.4174,142.8529,230052.0
2023-10-20 09:30:00,144.18,145.39,143.95,144.72,68769.0,142.7045,143.9021,142.4768,143.2389,68769.0
2023-10-20 10:00:00,144.72,145.06,143.65,143.65,58663.0,143.2389,143.5755,142.1799,142.1799,58663.0
2023-10-20 10:30:00,143.69,143.8,142.14,142.14,77620.0,142.2195,142.3284,140.6853,140.6853,77620.0
2023-10-20 11:00:00,142.1,142.71,142.07,142.26,70657.0,140.6457,141.2495,140.6161,140.8041,70657.0
2023-10-20 11:30:00,142.2,143.04,142.18,142.83,68039.0,140.7447,141.5761,140.7249,141.3683,68039.0
2023-10-20 12:00:00,142.86,142.9,142.36,142.37,59674.0,141.398,141.4376,140.9031,140.913,59674.0
2023-10-20 12:30:00,142.41,143.34,142.41,143.26,46437.0,140.9526,141.8731,140.9526,141.7939,46437.0
2023-10-20 13:00:00,143.32,143.72,142.81,143.37,62015.0,141.8533,142.2492,141.3485,141.9028,62015.0
2023-10-20 13:30:00,143.4,143.64,142.99,143.33,44143.0,141.9324,142.17,141.5266,141.8632,44143.0
2023-10-20 14:00:00,143.32,143.35,142.43,142.54,43271.0,141.8533,141.883,140.9724,141.0812,43271.0
2023-10-20 14:30:00,142.51,142.86,142.37,142.51,51860.0,141.0516,141.398,140.913,141.0516,51860.0
2023-10-20 15:00:00,142.54,142.74,142.23,142.4,43339.0,141.0812,141.2792,140.7744,140.9427,43339.0
2023-10-20 15:30:00,142.45,142.57,141.93,142.08,153747.0,140.9922,141.1109,140.4775,140.626,153747.0
2023-10-23 09:30:00,141.22,141.96,139.96,141.77,80377.0,139.7748,140.5072,138.5276,140.3191,80377.0
2023-10-23 10:00:00,141.8,142.69,141.32,142.61,126706.0,140.3488,141.2297,139.8737,141.1505,126706.0
2023-10-23 10:30:00,142.63,142.91,141.97,142.8,117477.0,141.1703,141.4475,140.5171,141.3386,117477.0
2023-10-23 11:00:00,142.79,143.36,142.54,143.2,76816.0,141.3287,141.8929,141.0812,141.7345,76816.0
2023-10-23 11:30:00,143.19,143.46,143.08,143.46,40285.0,141.7246,141.9918,141.6157,141.9918,40285.0
2023-10-23 12:00:00,143.47,143.89,143.17,143.88,45462.0,142.0017,142.4174,141.7048,142.4075,45462.0
2023-10-23 12:30:00,143.85,144.51,143.53,144.51,66084.0,142.3778,143.0311,142.0611,143.0311,66084.0
2023-10-23 13:00:00,144.53,144.53,143.59,143.78,65775.0,143.0509,143.0509,142.1205,142.3086,65775.0
2023-10-23 13:30:00,143.74,144.12,143.59,143.63,26386.0,142.269,142.6451,142.1205,142.1601,26386.0
2023-10-23 14:00:00,143.65,143.92,143.28,143.44,60467.0,142.1799,142.4471,141.8137,141.972,60467.0
2023-10-23 14:30:00,143.47,143.57,142.78,143.16,62125.0,142.0017,142.1007,141.3188,141.6949,62125.0
2023-10-23 15:00:00,143.11,143.54,142.74,142.76,66748.0,141.6454,142.071,141.2792,141.299,66748.0
2023-10-23 15:30:00,142.73,142.89,142.5,142.63,232088.0,141.2693,141.4277,141.0417,141.1703,232088.0
2023-10-24 09:30:00,143.12,143.87,142.53,143.47,74590.0,141.6553,142.3976,141.0713,142.0017,74590.0
2023-10-24 10:00:00,143.56,143.63,142.84,143.62,71894.0,142.0908,142.1601,141.3782,142.1502,71894.0
2023-10-24 10:30:00,143.74,144.21,143.47,143.81,73503.0,142.269,142.7342,142.0017,142.3382,73503.0
2023-10-24 11:00:00,143.82,143.98,143.1,143.25,90730.0,142.3481,142.5065,141.6355,141.784,90730.0
2023-10-24 11:30:00,143.27,143.52,142.98,143.52,38623.0,141.8038,142.0512,141.5167,142.0512,38623.0
2023-10-24 12:00:00,143.59,143.71,142.9,142.93,90617.0,142.1205,142.2393,141.4376,141.4673,90617.0
2023-10-24 12:30:00,142.89,143.0,142.59,142.79,31361.0,141.4277,141.5365,141.1307,141.3287,31361.0
2023-10-24 13:00:00,142.8,143.41,142.8,143.41,36457.0,141.3386,141.9423,141.3386,141.9423,36457.0
2023-10-24 13:30:00,143.43,143.56,143.08,143.25,24437.0,141.9621,142.0908,141.6157,141.784,24437.0
2023-10-24 14:00:00,143.3,143.64,143.13,143.64,21941.0,141.8335,142.17,141.6652,142.17,21941.0
2023-10-24 14:30:00,143.65,144.02,143.57,143.93,27941.0,142.1799,142.5461,142.1007,142.457,27941.0
2023-10-24 15:00:00,143.94,144.42,143.87,144.22,42957.0,142.4669,142.942,142.3976,142.7441,42957.0
2023-10-24 15:30:00,144.23,144.46,144.08,144.26,121441.0,142.754,142.9816,142.6055,142.7836,121441.0
2023-10-25 09:30:00,142.84,143.13,141.13,141.76,216867.0,141.3782,141.6652,139.6857,140.3092,216867.0
2023-10-25 10:00:00,141.7,142.0,141.29,141.65,172509.0,140.2498,140.5468,139.844,140.2004,172509.0
2023-10-25 10:30:00,141.62,142.19,141.45,141.59,124506.0,140.1707,140.7348,140.0024,140.141,124506.0
2023-10-25 11:00:00,141.56,142.11,141.03,141.39,108521.0,140.1113,140.6556,139.5867,139.943,108521.0
2023-10-25 11:30:00,141.39,141.53,140.67,140.73,92679.0,139.943,140.0816,139.2304,139.2898,92679.0
2023-10-25 12:00:00,140.73,140.83,140.11,140.38,106615.0,139.2898,139.3887,138.6761,138.9434,106615.0
2023-10-25 12:30:00,140.35,140.64,139.53,139.66,96119.0,138.9137,139.2007,138.1021,138.2307,96119.0
2023-10-25 13:00:00,139.61,139.75,138.91,139.09,71879.0,138.1812,138.3198,137.4884,137.6666,71879.0
2023-10-25 13:30:00,139.06,139.06,138.31,138.79,75472.0,137.6369,137.6369,136.8945,137.3696,75472.0
2023-10-25 14:00:00,138.78,139.24,138.73,139.0,83660.0,137.3597,137.815,137.3102,137.5775,83660.0
2023-10-25 14:30:00,139.0,139.17,138.23,138.46,91959.0,137.5775,137.7457,136.8154,137.043,91959.0
2023-10-25 15:00:00,138.48,138.8,138.05,138.77,76700.0,137.0628,137.3795,136.6372,137.3498,76700.0
2023-10-25 15:30:00,138.82,139.01,138.29,138.65,233422.0,137.3993,137.5874,136.8747,137.2311,233422.0
2023-10-26 09:30:00,139.1,140.64,138.74,139.48,122411.0,137.6765,139.2007,137.3201,138.0526,122411.0
2023-10-26 10:00:00,139.45,139.92,138.25,139.15,204396.0,138.0229,138.4881,136.8351,137.7259,204396.0
2023-10-26 10:30:00,139.19,139.5,138.23,139.05,106501.0,137.7655,138.0724,136.8154,137.627,106501.0
2023-10-26 11:00:00,139.05,139.13,137.64,137.68,84142.0,137.627,137.7061,136.2314,136.271,84142.0
2023-10-26 11:30:00,137.64,138.11,137.01,137.91,149505.0,136.2314,136.6966,135.6078,136.4986,149505.0
2023-10-26 12:00:00,137.94,138.15,136.65,137.19,82513.0,136.5283,136.7362,135.2515,135.786,82513.0
2023-10-26 12:30:00,137.14,137.29,136.63,136.7,41273.0,135.7365,135.885,135.2317,135.301,41273.0
2023-10-26 13:00:00,136.68,137.54,136.65,136.97,122627.0,135.2812,136.1324,135.2515,135.5682,122627.0
2023-10-26 13:30:00,136.96,137.98,136.7,137.83,75304.0,135.5584,136.5679,135.301,136.4194,75304.0
2023-10-26 14:00:00,137.84,138.26,137.67,138.26,68104.0,136.4293,136.845,136.2611,136.845,68104.0
2023-10-26 14:30:00,138.27,139.19,138.12,139.19,156656.0,136.8549,137.7655,136.7065,137.7655,156656.0
2023-10-26 15:00:00,139.19,139.32,138.42,138.55,102168.0,137.7655,137.8942,137.0034,137.1321,102168.0
2023-10-26 15:30:00,138.42,138.47,137.29,137.47,311445.0,137.0034,137.0529,135.885,136.0631,311445.0
2023-10-27 09:30:00,139.12,139.46,138.3,138.71,121945.0,137.6962,138.0328,136.8846,137.2904,121945.0
2023-10-27 10:00:00,138.7,139.16,138.27,138.54,181238.0,137.2805,137.7358,136.8549,137.1222,181238.0
2023-10-27 10:30:00,138.53,138.87,137.97,138.5,122756.0,137.1123,137.4488,136.558,137.0826,122756.0
2023-10-27 11:00:00,138.53,139.72,138.36,139.43,186126.0,137.1123,138.2901,136.944,138.0031,186126.0
2023-10-27 11:30:00,139.49,139.49,138.73,139.26,44781.0,138.0625,138.0625,137.3102,137.8348,44781.0
2023-10-27 12:00:00,139.29,139.44,138.57,138.85,47632.0,137.8645,138.013,137.1519,137.429,47632.0
2023-10-27 12:30:00,138.87,139.15,138.6,138.69,42556.0,137.4488,137.7259,137.1816,137.2706,42556.0
2023-10-27 13:00:00,138.69,138.78,137.93,138.14,83927.0,137.2706,137.3597,136.5184,136.7263,83927.0
2023-10-27 13:30:00,138.15,138.33,137.83,138.09,46493.0,136.7362,136.9143,136.4194,136.6768,46493.0
2023-10-27 14:00:00,138.06,138.23,137.69,137.85,45963.0,136.6471,136.8154,136.2809,136.4392,45963.0
2023-10-27 14:30:00,137.87,138.56,137.82,137.93,56475.0,136.459,137.142,136.4096,136.5184,56475.0
2023-10-27 15:00:00,137.92,138.25,137.85,138.18,77684.0,136.5085,136.8351,136.4392,136.7659,77684.0
2023-10-27 15:30:00,138.14,138.3,137.67,138.29,207903.0,136.7263,136.8846,136.2611,136.8747,207903.0
2023-10-30 09:30:00,138.55,139.64,137.74,139.09,104364.0,137.1321,138.2109,136.3304,137.6666,104364.0
2023-10-30 10:00:00,139.09,139.09,137.27,137.37,144017.0,137.6666,137.6666,135.8652,135.9642,144017.0
2023-10-30 10:30:00,137.36,137.64,136.89,137.41,140996.0,135.9543,136.2314,135.4891,136.0037,140996.0
2023-10-30 11:00:00,137.47,138.0,136.93,137.11,74368.0,136.0631,136.5877,135.5287,135.7068,74368.0
2023-10-30 11:30:00,137.13,137.79,136.99,137.79,77406.0,135.7266,136.3799,135.588,136.3799,77406.0
2023-10-30 12:00:00,137.77,137.8,136.92,136.96,54091.0,136.3601,136.3898,135.5188,135.5584,54091.0
2023-10-30 12:30:00,136.93,137.26,136.53,136.74,53896.0,135.5287,135.8553,135.1328,135.3406,53896.0
2023-10-30 13:00:00,136.77,137.58,136.65,137.52,56210.0,135.3703,136.172,135.2515,136.1126,56210.0
2023-10-30 13:30:00,137.65,138.2,137.38,138.13,33748.0,136.2413,136.7857,135.9741,136.7164,33748.0
2023-10-30 14:00:00,138.11,138.17,137.66,138.01,28745.0,136.6966,136.756,136.2512,136.5976,28745.0
2023-10-30 14:30:00,137.97,138.56,137.93,138.45,46824.0,136.558,137.142,136.5184,137.0331,46824.0
2023-10-30 15:00:00,138.47,138.96,138.25,138.71,118995.0,137.0529,137.5379,136.8351,137.2904,118995.0
2023-10-30 15:30:00,138.71,138.81,137.93,137.96,177969.0,137.2904,137.3894,136.5184,136.5481,177969.0
2023-10-31 09:30:00,137.87,138.0,136.1,136.53,119884.0,136.459,136.5877,134.7072,135.1328,119884.0
2023-10-31 10:00:00,136.51,137.54,136.23,137.44,113518.0,135.113,136.1324,134.8358,136.0334,113518.0
2023-10-31 10:30:00,137.47,138.35,136.58,138.25,77452.0,136.0631,136.9341,135.1822,136.8351,77452.0
2023-10-31 11:00:00,138.32,138.51,137.73,137.78,66000.0,136.9044,137.0925,136.3205,136.37,66000.0
2023-10-31 11:30:00,137.81,138.47,137.62,138.14,62832.0,136.3997,137.0529,136.2116,136.7263,62832.0
2023-10-31 12:00:00,138.17,138.22,137.49,137.81,31400.0,136.756,136.8055,136.0829,136.3997,31400.0
2023-10-31 12:30:00,137.82,138.56,137.59,138.47,34680.0,136.4096,137.142,136.1819,137.0529,34680.0
2023-10-31 13:00:00,138.49,138.52,138.05,138.19,31627.0,137.0727,137.1024,136.6372,136.7758,31627.0
2023-10-31 13:30:00,138.21,139.01,138.19,138.9,44474.0,136.7956,137.5874,136.7758,137.4785,44474.0
2023-10-31 14:00:00,138.96,139.02,138.45,138.47,27170.0,137.5379,137.5973,137.0331,137.0529,27170.0
2023-10-31 14:30:00,138.42,139.0,138.42,138.96,30312.0,137.0034,137.5775,137.0034,137.5379,30312.0
2023-10-31 15:00:00,138.96,139.28,138.92,139.07,73991.0,137.5379,137.8546,137.4983,137.6468,73991.0
2023-10-31 15:30:00,139.05,139.14,138.8,138.99,116179.0,137.627,137.716,137.3795,137.5676,116179.0
2023-11-01 09:30:00,139.2,140.29,139.2,139.73,99536.0,137.7754,138.8543,137.7754,138.3,99536.0
2023-11-01 10:00:00,139.86,140.83,139.49,140.83,118669.0,138.4287,139.3887,138.0625,139.3887,118669.0
2023-11-01 10:30:00,140.88,141.04,140.64,141.03,67353.0,139.4382,139.5966,139.2007,139.5867,67353.0
2023-11-01 11:00:00,141.01,141.24,140.29,140.58,54804.0,139.5669,139.7946,138.8543,139.1413,54804.0
2023-11-01 11:30:00,140.59,140.96,140.51,140.85,36508.0,139.1512,139.5174,139.072,139.4085,36508.0
2023-11-01 12:00:00,140.88,141.01,140.48,140.6,53476.0,139.4382,139.5669,139.0423,139.1611,53476.0
2023-11-01 12:30:00,140.64,140.81,140.16,140.44,59893.0,139.2007,139.369,138.7256,139.0027,59893.0
2023-11-01 13:00:00,140.47,140.85,140.26,140.45,57444.0,139.0324,139.4085,138.8246,139.0126,57444.0
2023-11-01 13:30:00,140.46,140.82,140.27,140.68,41924.0,139.0225,139.3788,138.8345,139.2403,41924.0
2023-11-01 14:00:00,140.7,141.1,140.11,140.57,94177.0,139.2601,139.656,138.6761,139.1314,94177.0
2023-11-01 14:30:00,140.6,141.37,139.84,141.07,291490.0,139.1611,139.9232,138.4089,139.6263,291490.0
2023-11-01 15:00:00,141.05,142.34,141.02,142.09,182544.0,139.6065,140.8833,139.5768,140.6359,182544.0
2023-11-01 15:30:00,142.08,142.57,142.0,142.45,338353.0,140.626,141.1109,140.5468,140.9922,338353.0
2023-11-02 09:30:00,145.82,145.99,144.77,145.06,222881.0,144.3277,144.4959,143.2884,143.5755,222881.0
2023-11-02 10:00:00,145.07,145.58,144.3,145.58,230850.0,143.5854,144.0901,142.8232,144.0901,230850.0
2023-11-02 10:30:00,145.59,145.94,145.1,145.77,121194.0,144.1,144.4465,143.615,144.2782,121194.0
2023-11-02 11:00:00,145.76,146.05,145.52,145.56,86232.0,144.2683,144.5553,144.0307,144.0703,86232.0
2023-11-02 11:30:00,145.56,145.71,145.36,145.46,39045.0,144.0703,144.2188,143.8724,143.9714,39045.0
2023-11-02 12:00:00,145.47,145.61,145.28,145.47,39089.0,143.9813,144.1198,143.7932,143.9813,39089.0
2023-11-02 12:30:00,145.49,145.84,145.38,145.74,59428.0,144.0011,144.3475,143.8922,144.2485,59428.0
2023-11-02 13:00:00,145.72,146.07,145.67,145.96,46270.0,144.2287,144.5751,144.1792,144.4662,46270.0
2023-11-02 13:30:00,146.0,146.37,146.0,146.33,52794.0,144.5058,144.872,144.5058,144.8325,52794.0
2023-11-02 14:00:00,146.32,146.4,146.03,146.27,38367.0,144.8226,144.9017,144.5355,144.7731,38367.0
2023-11-02 14:30:00,146.27,146.65,146.18,146.65,78479.0,144.7731,145.1492,144.684,145.1492,78479.0
2023-11-02 15:00:00,146.65,147.03,146.46,146.56,65070.0,145.1492,145.5253,144.9611,145.0601,65070.0
2023-11-02 15:30:00,146.56,146.68,146.09,146.1,185518.0,145.0601,145.1789,144.5949,144.6048,185518.0
2023-11-03 09:30:00,147.67,148.99,147.22,148.86,143760.0,146.1587,147.4652,145.7134,147.3366,143760.0
2023-11-03 10:00:00,148.81,149.13,147.63,147.9,127395.0,147.2871,147.6038,146.1192,146.3864,127395.0
2023-11-03 10:30:00,147.89,148.5,147.89,148.5,52474.0,146.3765,146.9803,146.3765,146.9803,52474.0
2023-11-03 11:00:00,148.6,148.82,148.26,148.48,60835.0,147.0792,147.297,146.7427,146.9605,60835.0
2023-11-03 11:30:00,148.48,149.05,148.47,148.88,45804.0,146.9605,147.5246,146.9506,147.3564,45804.0
2023-11-03 12:00:00,148.86,149.44,148.75,149.38,46451.0,147.3366,147.9106,147.2277,147.8512,46451.0
2023-11-03 12:30:00,149.38,149.53,149.3,149.48,53744.0,147.8512,147.9997,147.7721,147.9502,53744.0
2023-11-03 13:00:00,149.46,149.56,149.18,149.37,37111.0,147.9304,148.0294,147.6533,147.8413,37111.0
2023-11-03 13:30:00,149.45,150.06,149.41,149.91,41483.0,147.9205,148.5243,147.8809,148.3758,41483.0
2023-11-03 14:00:00,149.92,150.15,149.68,150.14,33514.0,148.3857,148.6134,148.1482,148.6035,33514.0
2023-11-03 14:30:00,150.09,150.32,150.03,150.29,43654.0,148.554,148.7816,148.4946,148.7519,43654.0
2023-11-03 15:00:00,150.32,150.53,149.94,150.0,67506.0,148.7816,148.9895,148.4055,148.4649,67506.0
2023-11-03 15:30:00,149.99,149.99,149.47,149.49,184019.0,148.455,148.455,147.9403,147.9601,184019.0
2023-11-06 09:30:00,150.0,150.4,149.0,149.4,183700.0,148.4649,148.8608,147.4751,147.871,183700.0
2023-11-06 10:00:00,149.39,149.64,148.89,149.2,79596.0,147.8611,148.1086,147.3663,147.6731,79596.0
2023-11-06 10:30:00,149.26,149.59,148.92,149.5,33821.0,147.7325,148.0591,147.396,147.97,33821.0
2023-11-06 11:00:00,149.51,149.71,149.36,149.51,31789.0,147.9799,148.1779,147.8315,147.9799,31789.0
2023-11-06 11:30:00,149.53,149.57,149.19,149.52,17840.0,147.9997,148.0393,147.6632,147.9898,17840.0
2023-11-06 12:00:00,149.43,149.48,148.89,149.14,24619.0,147.9007,147.9502,147.3663,147.6137,24619.0
2023-11-06 12:30:00,149.12,149.3,148.84,149.2,25228.0,147.5939,147.7721,147.3168,147.6731,25228.0
2023-11-06 13:00:00,149.21,149.23,148.3,148.53,27749.0,147.683,147.7028,146.7823,147.0099,27749.0
2023-11-06 13:30:00,148.5,149.02,148.5,148.9,30388.0,146.9803,147.4949,146.9803,147.3762,30388.0
2023-11-06 14:00:00,148.92,148.95,148.62,148.91,30060.0,147.396,147.4256,147.099,147.3861,30060.0
2023-11-06 14:30:00,148.91,149.46,148.91,149.4,31322.0,147.3861,147.9304,147.3861,147.871,31322.0
2023-11-06 15:00:00,149.45,149.53,149.3,149.46,21643.0,147.9205,147.9997,147.7721,147.9304,21643.0
2023-11-06 15:30:00,149.47,150.03,149.4,149.95,122507.0,147.9403,148.4946,147.871,148.4154,122507.0
2023-11-07 09:30:00,149.69,150.18,149.32,150.13,48798.0,148.1581,148.6431,147.7919,148.5936,48798.0
2023-11-07 10:00:00,150.13,150.56,149.75,150.5,65124.0,148.5936,149.0192,148.2175,148.9598,65124.0
2023-11-07 10:30:00,150.52,151.52,150.48,151.41,62553.0,148.9796,149.9693,148.94,149.8605,62553.0
2023-11-07 11:00:00,151.42,151.42,151.0,151.05,28967.0,149.8704,149.8704,149.4547,149.5042,28967.0
2023-11-07 11:30:00,151.06,151.31,150.57,150.82,24341.0,149.5141,149.7615,149.0291,149.2765,24341.0
2023-11-07 12:00:00,150.75,150.75,150.34,150.34,13914.0,149.2072,149.2072,148.8014,148.8014,13914.0
2023-11-07 12:30:00,150.31,150.78,150.15,150.74,24964.0,148.7717,149.2369,148.6134,149.1973,24964.0
2023-11-07 13:00:00,150.74,151.07,150.68,150.86,13786.0,149.1973,149.524,149.1379,149.3161,13786.0
2023-11-07 13:30:00,150.91,151.1,150.84,150.95,21432.0,149.3656,149.5536,149.2963,149.4052,21432.0
2023-11-07 14:00:00,150.98,151.13,150.88,151.08,12795.0,149.4349,149.5833,149.3359,149.5338,12795.0
2023-11-07 14:30:00,151.13,151.24,150.81,150.94,13044.0,149.5833,149.6922,149.2666,149.3953,13044.0
2023-11-07 15:00:00,150.94,151.2,150.71,151.17,40940.0,149.3953,149.6526,149.1676,149.6229,40940.0
2023-11-07 15:30:00,151.18,151.29,150.71,150.89,103512.0,149.6328,149.7417,149.1676,149.3458,103512.0
2023-11-08 09:30:00,151.41,152.08,150.96,151.58,89380.0,149.8605,150.5236,149.4151,150.0287,89380.0
2023-11-08 10:00:00,151.63,151.63,150.93,151.04,129163.0,150.0782,150.0782,149.3854,149.4943,129163.0
2023-11-08 10:30:00,150.99,151.25,150.79,150.89,61974.0,149.4448,149.7021,149.2468,149.3458,61974.0
2023-11-08 11:00:00,150.89,151.28,150.86,151.14,40160.0,149.3458,149.7318,149.3161,149.5932,40160.0
2023-11-08 11:30:00,151.12,151.55,151.12,151.28,63622.0,149.5734,149.999,149.5734,149.7318,63622.0
2023-11-08 12:00:00,151.26,151.26,150.44,150.88,72805.0,149.712,149.712,148.9004,149.3359,72805.0
2023-11-08 12:30:00,150.85,151.12,150.78,151.07,27843.0,149.3062,149.5734,149.2369,149.524,27843.0
2023-11-08 13:00:00,151.04,151.44,150.96,151.39,46458.0,149.4943,149.8902,149.4151,149.8407,46458.0
2023-11-08 13:30:00,151.4,151.53,151.37,151.44,17343.0,149.8506,149.9792,149.8209,149.8902,17343.0
2023-11-08 14:00:00,151.42,151.73,151.39,151.57,22442.0,149.8704,150.1772,149.8407,150.0188,22442.0
2023-11-08 14:30:00,151.58,151.67,151.19,151.19,28871.0,150.0287,150.1178,149.6427,149.6427,28871.0
2023-11-08 15:00:00,151.22,151.48,151.04,151.42,31314.0,149.6724,149.9298,149.4943,149.8704,31314.0
2023-11-08 15:30:00,151.45,151.62,151.29,151.45,79372.0,149.9001,150.0683,149.7417,149.9001,79372.0
2023-11-09 09:30:00,152.85,153.68,152.38,153.68,81623.0,151.2857,152.1072,150.8205,152.1072,81623.0
2023-11-09 10:00:00,153.69,153.82,153.01,153.21,94470.0,152.1171,152.2458,151.4441,151.642,94470.0
2023-11-09 10:30:00,153.26,153.49,152.98,153.46,148174.0,151.6915,151.9192,151.4144,151.8895,148174.0
2023-11-09 11:00:00,153.43,154.16,153.38,153.77,105710.0,151.8598,152.5823,151.8103,152.1963,105710.0
2023-11-09 11:30:00,153.79,154.5,153.72,154.41,75907.0,152.2161,152.9188,152.1468,152.8298,75907.0
2023-11-09 12:00:00,154.35,154.35,153.69,153.72,83459.0,152.7704,152.7704,152.1171,152.1468,83459.0
2023-11-09 12:30:00,153.73,154.1,153.54,153.98,32093.0,152.1567,152.5229,151.9687,152.4042,32093.0
2023-11-09 13:00:00,153.97,153.99,152.52,153.55,112881.0,152.3943,152.4141,150.9591,151.9786,112881.0
2023-11-09 13:30:00,153.54,153.76,152.68,152.9,68403.0,151.9687,152.1864,151.1175,151.3352,68403.0
2023-11-09 14:00:00,152.93,152.93,151.98,152.43,100557.0,151.3649,151.3649,150.4246,150.87,100557.0
2023-11-09 14:30:00,152.39,152.59,151.52,151.58,102922.0,150.8304,151.0284,149.9693,150.0287,102922.0
2023-11-09 15:00:00,151.59,151.73,151.14,151.54,118066.0,150.0386,150.1772,149.5932,149.9891,118066.0
2023-11-09 15:30:00,151.54,151.63,151.0,151.16,245470.0,149.9891,150.0782,149.4547,149.613,245470.0
2023-11-10 09:30:00,153.25,154.44,152.73,154.19,135171.0,151.6816,152.8595,151.167,152.612,135171.0
2023-11-10 10:00:00,154.16,154.19,153.58,153.89,79446.0,152.5823,152.612,152.0083,152.3151,79446.0
2023-11-10 10:30:00,153.86,154.8,153.81,154.8,54577.0,152.2854,153.2158,152.2359,153.2158,54577.0
2023-11-10 11:00:00,154.79,155.49,154.76,155.24,113188.0,153.2059,153.8987,153.1762,153.6513,113188.0
2023-11-10 11:30:00,155.28,155.38,154.97,155.37,40197.0,153.6909,153.7898,153.384,153.7799,40197.0
2023-11-10 12:00:00,155.33,155.98,155.3,155.93,57237.0,153.7404,154.3837,153.7107,154.3342,57237.0
2023-11-10 12:30:00,155.91,157.02,155.88,156.65,130653.0,154.3144,155.4131,154.2847,155.0468,130653.0
2023-11-10 13:00:00,156.64,156.81,156.35,156.74,49851.0,155.0369,155.2052,154.7499,155.1359,49851.0
2023-11-10 13:30:00,156.79,157.25,156.79,157.1,51264.0,155.1854,155.6407,155.1854,155.4922,51264.0
2023-11-10 14:00:00,157.12,157.3,157.0,157.24,26865.0,155.512,155.6902,155.3933,155.6308,26865.0
2023-11-10 14:30:00,157.18,157.42,156.98,157.34,28463.0,155.5714,155.809,155.3735,155.7298,28463.0
2023-11-10 15:00:00,157.3,157.66,157.27,157.4,61991.0,155.6902,156.0465,155.6605,155.7892,61991.0
2023-11-10 15:30:00,157.37,157.53,157.12,157.3,205534.0,155.7595,155.9178,155.512,155.6902,205534.0
2023-11-13 09:30:00,156.3,156.37,155.2,155.56,131989.0,154.7004,154.7697,153.6117,153.968,131989.0
2023-11-13 10:00:00,155.53,156.48,155.42,155.9,50025.0,153.9383,154.8786,153.8294,154.3045,50025.0
2023-11-13 10:30:00,155.99,156.18,155.56,155.95,58670.0,154.3936,154.5817,153.968,154.354,58670.0
2023-11-13 11:00:00,155.98,156.41,155.92,156.4,62987.0,154.3837,154.8093,154.3243,154.7994,62987.0
2023-11-13 11:30:00,156.4,156.78,156.37,156.51,49705.0,154.7994,155.1755,154.7697,154.9083,49705.0
2023-11-13 12:00:00,156.51,156.52,156.06,156.34,46601.0,154.9083,154.9182,154.4629,154.74,46601.0
2023-11-13 12:30:00,156.35,156.47,156.21,156.36,20245.0,154.7499,154.8687,154.6113,154.7598,20245.0
2023-11-13 13:00:00,156.37,156.67,156.28,156.33,23489.0,154.7697,155.0666,154.6806,154.7301,23489.0
2023-11-13 13:30:00,156.29,156.92,156.27,156.66,27798.0,154.6905,155.3141,154.6707,155.0567,27798.0
2023-11-13 14:00:00,156.66,156.96,156.57,156.93,20781.0,155.0567,155.3537,154.9677,155.324,20781.0
2023-11-13 14:30:00,156.94,157.02,156.67,156.76,41842.0,155.3339,155.4131,155.0666,155.1557,41842.0
2023-11-13 15:00:00,156.75,156.96,156.54,156.87,45588.0,155.1458,155.3537,154.938,155.2646,45588.0
2023-11-13 15:30:00,156.87,156.97,156.28,156.32,152490.0,155.2646,155.3636,154.6806,154.7202,152490.0
2023-11-14 09:30:00,160.0,160.4,159.54,160.0,179755.0,158.3626,158.7585,157.9073,158.3626,179755.0
2023-11-14 10:00:00,160.0,160.6,159.69,160.55,87993.0,158.3626,158.9564,158.0557,158.9069,87993.0
2023-11-14 10:30:00,160.56,161.41,160.51,160.91,80209.0,158.9168,159.7581,158.8673,159.2632,80209.0
2023-11-14 11:00:00,160.89,161.06,160.67,160.9,34485.0,159.2435,159.4117,159.0257,159.2533,34485.0
2023-11-14 11:30:00,160.87,160.87,160.26,160.45,37228.0,159.2237,159.2237,158.6199,158.808,37228.0
2023-11-14 12:00:00,160.47,160.78,160.35,160.69,40422.0,158.8278,159.1346,158.709,159.0455,40422.0
2023-11-14 12:30:00,160.68,161.05,160.68,161.01,46555.0,159.0356,159.4018,159.0356,159.3622,46555.0
2023-11-14 13:00:00,161.0,161.01,160.71,160.83,18355.0,159.3523,159.3622,159.0653,159.1841,18355.0
2023-11-14 13:30:00,160.84,160.99,160.67,160.84,26398.0,159.194,159.3424,159.0257,159.194,26398.0
2023-11-14 14:00:00,160.78,160.8,160.44,160.74,44146.0,159.1346,159.1544,158.7981,159.095,44146.0
2023-11-14 14:30:00,160.79,161.1,160.77,160.98,34629.0,159.1445,159.4513,159.1247,159.3325,34629.0
2023-11-14 15:00:00,160.95,161.54,160.9,161.24,54138.0,159.3028,159.8868,159.2533,159.5899,54138.0
2023-11-14 15:30:00,161.23,161.37,160.92,161.1,228138.0,159.58,159.7185,159.2731,159.4513,228138.0
2023-11-15 09:30:00,162.09,162.19,160.57,160.73,169162.0,160.4312,160.5301,158.9267,159.0851,169162.0
2023-11-15 10:00:00,160.75,162.03,160.67,161.62,95192.0,159.1049,160.3718,159.0257,159.966,95192.0
2023-11-15 10:30:00,161.64,162.22,161.5,162.02,78242.0,159.9858,160.5598,159.8472,160.3619,78242.0
2023-11-15 11:00:00,162.03,162.22,161.77,162.13,65556.0,160.3718,160.5598,160.1144,160.4708,65556.0
2023-11-15 11:30:00,162.09,162.09,161.13,161.17,58019.0,160.4312,160.4312,159.481,159.5206,58019.0
2023-11-15 12:00:00,161.15,161.32,160.74,161.11,61076.0,159.5008,159.6691,159.095,159.4612,61076.0
2023-11-15 12:30:00,161.08,161.43,160.99,161.05,40427.0,159.4315,159.7779,159.3424,159.4018,40427.0
2023-11-15 13:00:00,160.98,161.04,160.1,160.85,74700.0,159.3325,159.3919,158.4615,159.2039,74700.0
2023-11-15 13:30:00,160.84,161.25,160.81,161.13,31848.0,159.194,159.5998,159.1643,159.481,31848.0
2023-11-15 14:00:00,161.19,161.33,160.81,161.33,33900.0,159.5404,159.6789,159.1643,159.6789,33900.0
2023-11-15 14:30:00,161.32,161.52,161.08,161.25,19229.0,159.6691,159.867,159.4315,159.5998,19229.0
2023-11-15 15:00:00,161.24,161.36,160.92,161.06,33957.0,159.5899,159.7086,159.2731,159.4117,33957.0
2023-11-15 15:30:00,161.07,161.26,160.91,161.23,115132.0,159.4216,159.6097,159.2632,159.58,115132.0
2023-11-16 09:30:00,160.8,161.58,160.25,161.13,73880.0,159.1544,159.9264,158.61,159.481,73880.0
2023-11-16 10:00:00,161.2,161.79,160.94,161.37,79365.0,159.5503,160.1342,159.2929,159.7185,79365.0
2023-11-16 10:30:00,161.34,161.48,160.56,161.01,77096.0,159.6888,159.8274,158.9168,159.3622,77096.0
2023-11-16 11:00:00,161.0,161.23,160.69,160.72,67980.0,159.3523,159.58,159.0455,159.0752,67980.0
2023-11-16 11:30:00,160.75,161.17,160.49,161.09,47385.0,159.1049,159.5206,158.8475,159.4414,47385.0
2023-11-16 12:00:00,161.09,161.74,161.02,161.72,35044.0,159.4414,160.0848,159.3721,160.065,35044.0
2023-11-16 12:30:00,161.75,162.14,161.68,161.87,35901.0,160.0947,160.4807,160.0254,160.2134,35901.0
2023-11-16 13:00:00,161.87,161.89,161.3,161.63,45106.0,160.2134,160.2332,159.6493,159.9759,45106.0
2023-11-16 13:30:00,161.66,161.76,161.24,161.43,28306.0,160.0056,160.1045,159.5899,159.7779,28306.0
2023-11-16 14:00:00,161.42,161.8,161.35,161.59,15014.0,159.768,160.1441,159.6987,159.9363,15014.0
2023-11-16 14:30:00,161.58,162.17,161.55,161.94,38483.0,159.9264,160.5104,159.8967,160.2827,38483.0
2023-11-16 15:00:00,161.95,162.04,161.8,161.89,38528.0,160.2926,160.3817,160.1441,160.2332,38528.0
2023-11-16 15:30:00,161.9,162.16,161.45,161.8,235166.0,160.2431,160.5005,159.7977,160.1441,235166.0
2023-11-17 09:30:00,161.18,162.12,160.92,162.04,54543.0,159.5305,160.4609,159.2731,160.3817,54543.0
2023-11-17 10:00:00,161.96,161.96,161.41,161.6,42825.0,160.3025,160.3025,159.7581,159.9462,42825.0
2023-11-17 10:30:00,161.63,161.73,161.25,161.53,31901.0,159.9759,160.0749,159.5998,159.8769,31901.0
2023-11-17 11:00:00,161.51,161.72,161.01,161.64,39158.0,159.8571,160.065,159.3622,159.9858,39158.0
2023-11-17 11:30:00,161.67,161.92,161.59,161.92,31675.0,160.0155,160.2629,159.9363,160.2629,31675.0
2023-11-17 12:00:00,161.94,162.2,161.81,161.89,38983.0,160.2827,160.54,160.154,160.2332,38983.0
2023-11-17 12:30:00,161.89,162.22,161.84,162.22,29153.0,160.2332,160.5598,160.1837,160.5598,29153.0
2023-11-17 13:00:00,162.23,162.69,162.23,162.5,26174.0,160.5697,161.025,160.5697,160.837,26174.0
2023-11-17 13:30:00,162.5,162.57,162.28,162.51,17695.0,160.837,160.9063,160.6192,160.8469,17695.0
2023-11-17 14:00:00,162.52,162.96,162.52,162.7,42666.0,160.8568,161.2923,160.8568,161.0349,42666.0
2023-11-17 14:30:00,162.69,162.8,162.51,162.69,20705.0,161.025,161.1339,160.8469,161.025,20705.0
2023-11-17 15:00:00,162.7,162.81,162.5,162.67,42514.0,161.0349,161.1438,160.837,161.0052,42514.0
2023-11-17 15:30:00,162.66,162.69,162.2,162.54,136887.0,160.9953,161.025,160.54,160.8766,136887.0
2023-11-20 09:30:00,162.6,163.43,162.53,163.43,67236.0,160.936,161.7575,160.8667,161.7575,67236.0
2023-11-20 10:00:00,163.45,163.77,162.99,163.21,74186.0,161.7773,162.094,161.322,161.5397,74186.0
2023-11-20 10:30:00,163.28,163.53,163.0,163.52,41318.0,161.609,161.8564,161.3319,161.8465,41318.0
2023-11-20 11:00:00,163.54,163.78,163.46,163.57,55933.0,161.8663,162.1039,161.7872,161.896,55933.0
2023-11-20 11:30:00,163.58,163.81,163.39,163.61,36841.0,161.9059,162.1336,161.7179,161.9356,36841.0
2023-11-20 12:00:00,163.57,163.79,163.46,163.65,70337.0,161.896,162.1138,161.7872,161.9752,70337.0
2023-11-20 12:30:00,163.62,163.69,163.5,163.52,37919.0,161.9455,162.0148,161.8267,161.8465,37919.0
2023-11-20 13:00:00,163.52,164.36,163.46,164.25,81631.0,161.8465,162.6779,161.7872,162.5691,81631.0
2023-11-20 13:30:00,164.25,164.58,164.17,164.53,26133.0,162.5691,162.8957,162.4899,162.8462,26133.0
2023-11-20 14:00:00,164.56,164.79,164.53,164.72,25714.0,162.8759,163.1035,162.8462,163.0343,25714.0
2023-11-20 14:30:00,164.73,165.07,164.67,165.02,37744.0,163.0442,163.3807,162.9848,163.3312,37744.0
2023-11-20 15:00:00,165.0,165.43,164.91,165.18,73882.0,163.3114,163.737,163.2223,163.4895,73882.0
2023-11-20 15:30:00,165.17,165.22,164.79,164.88,156282.0,163.4797,163.5291,163.1035,163.1926,156282.0
2023-11-21 09:30:00,163.71,163.89,162.71,162.8,118075.0,162.0346,162.2128,161.0448,161.1339,118075.0
2023-11-21 10:00:00,162.72,162.96,161.9,161.99,134490.0,161.0547,161.2923,160.2431,160.3322,134490.0
2023-11-21 10:30:00,161.96,162.33,161.73,162.11,93280.0,160.3025,160.6687,160.0749,160.451,93280.0
2023-11-21 11:00:00,162.06,162.37,161.98,162.3,52508.0,160.4015,160.7083,160.3223,160.639,52508.0
2023-11-21 11:30:00,162.31,162.32,161.9,162.14,38291.0,160.6489,160.6588,160.2431,160.4807,38291.0
2023-11-21 12:00:00,162.13,162.28,161.94,162.22,51586.0,160.4708,160.6192,160.2827,160.5598,51586.0
2023-11-21 12:30:00,162.25,162.41,162.06,162.31,37119.0,160.5895,160.7479,160.4015,160.6489,37119.0
2023-11-21 13:00:00,162.33,162.34,161.71,161.93,47574.0,160.6687,160.6786,160.0551,160.2728,47574.0
2023-11-21 13:30:00,161.9,162.2,161.83,162.16,43700.0,160.2431,160.54,160.1738,160.5005,43700.0
2023-11-21 14:00:00,162.15,162.31,161.91,162.23,52279.0,160.4906,160.6489,160.253,160.5697,52279.0
2023-11-21 14:30:00,162.24,162.47,162.09,162.43,30836.0,160.5796,160.8073,160.4312,160.7677,30836.0
2023-11-21 15:00:00,162.44,162.66,162.28,162.65,47581.0,160.7776,160.9953,160.6192,160.9854,47581.0
2023-11-21 15:30:00,162.65,162.65,162.21,162.46,193220.0,160.9854,160.9854,160.5499,160.7974,193220.0
2023-11-22 09:30:00,163.26,164.93,162.06,162.65,182088.0,161.5892,163.2421,160.4015,160.9854,182088.0
2023-11-22 10:00:00,162.65,162.65,161.34,162.16,146585.0,160.9854,160.9854,159.6888,160.5005,146585.0
2023-11-22 10:30:00,162.17,162.75,161.78,162.14,90894.0,160.5104,161.0844,160.1243,160.4807,90894.0
2023-11-22 11:00:00,162.13,162.51,162.03,162.33,63888.0,160.4708,160.8469,160.3718,160.6687,63888.0
2023-11-22 11:30:00,162.38,162.73,162.34,162.72,56036.0,160.7182,161.0646,160.6786,161.0547,56036.0
2023-11-22 12:00:00,162.74,163.02,162.55,163.0,35005.0,161.0745,161.3517,160.8865,161.3319,35005.0
2023-11-22 12:30:00,162.98,163.07,162.45,162.68,54218.0,161.3121,161.4011,160.7875,161.0151,54218.0
2023-11-22 13:00:00,162.66,163.14,162.66,163.12,34374.0,160.9953,161.4704,160.9953,161.4506,34374.0
2023-11-22 13:30:00,163.18,163.27,162.98,163.19,27364.0,161.51,161.5991,161.3121,161.5199,27364.0
2023-11-22 14:00:00,163.19,163.31,162.89,162.98,19847.0,161.5199,161.6387,161.223,161.3121,19847.0
2023-11-22 14:30:00,162.85,162.88,161.84,162.4,62352.0,161.1834,161.2131,160.1837,160.738,62352.0
2023-11-22 15:00:00,162.39,162.54,162.07,162.32,72593.0,160.7281,160.8766,160.4114,160.6588,72593.0
2023-11-22 15:30:00,162.31,162.39,162.12,162.14,112068.0,160.6489,160.7281,160.4609,160.4807,112068.0
2023-11-24 09:30:00,161.94,162.45,161.34,161.95,52202.0,160.2827,160.7875,159.6888,160.2926,52202.0
2023-11-24 10:00:00,162.02,162.12,161.6,161.62,43816.0,160.3619,160.4609,159.9462,159.966,43816.0
2023-11-24 10:30:00,161.63,161.9,161.44,161.82,58652.0,159.9759,160.2431,159.7878,160.1639,58652.0
2023-11-24 11:00:00,161.82,161.89,161.59,161.68,30975.0,160.1639,160.2332,159.9363,160.0254,30975.0
2023-11-24 11:30:00,161.68,161.89,161.63,161.76,28801.0,160.0254,160.2332,159.9759,160.1045,28801.0
2023-11-24 12:00:00,161.76,161.79,161.62,161.71,33989.0,160.1045,160.1342,159.966,160.0551,33989.0
2023-11-24 12:30:00,161.67,161.85,161.53,161.75,76127.0,160.0155,160.1936,159.8769,160.0947,76127.0
2023-11-27 09:30:00,161.29,161.57,160.78,161.41,59328.0,159.6394,159.9165,159.1346,159.7581,59328.0
2023-11-27 10:00:00,161.54,161.79,161.32,161.58,37645.0,159.8868,160.1342,159.6691,159.9264,37645.0
2023-11-27 10:30:00,161.58,162.16,161.58,161.99,33611.0,159.9264,160.5005,159.9264,160.3322,33611.0
2023-11-27 11:00:00,161.96,162.01,161.61,161.85,27297.0,160.3025,160.352,159.9561,160.1936,27297.0
2023-11-27 11:30:00,161.85,162.29,161.75,162.12,34142.0,160.1936,160.6291,160.0947,160.4609,34142.0
2023-11-27 12:00:00,162.11,162.34,162.05,162.24,36356.0,160.451,160.6786,160.3916,160.5796,36356.0
2023-11-27 12:30:00,162.24,162.49,162.16,162.49,37995.0,160.5796,160.8271,160.5005,160.8271,37995.0
2023-11-27 13:00:00,162.47,162.89,162.41,162.51,43472.0,160.8073,161.223,160.7479,160.8469,43472.0
2023-11-27 13:30:00,162.52,162.66,162.3,162.33,33339.0,160.8568,160.9953,160.639,160.6687,33339.0
2023-11-27 14:00:00,162.36,162.4,162.1,162.22,39840.0,160.6984,160.738,160.4411,160.5598,39840.0
2023-11-27 14:30:00,162.22,162.36,161.78,162.03,53048.0,160.5598,160.6984,160.1243,160.3718,53048.0
2023-11-27 15:00:00,162.02,162.23,161.96,162.14,51933.0,160.3619,160.5697,160.3025,160.4807,51933.0
2023-11-27 15:30:00,162.15,162.22,161.59,161.65,180108.0,160.4906,160.5598,159.9363,159.9957,180108.0
2023-11-28 09:30:00,160.75,161.12,160.1,160.32,89090.0,159.1049,159.4711,158.4615,158.6793,89090.0
2023-11-28 10:00:00,160.3,160.64,160.04,160.35,41499.0,158.6595,158.996,158.4022,158.709,41499.0
2023-11-28 10:30:00,160.31,161.14,160.09,160.62,40405.0,158.6694,159.4909,158.4516,158.9762,40405.0
2023-11-28 11:00:00,160.63,161.17,160.57,161.1,29752.0,158.9861,159.5206,158.9267,159.4513,29752.0
2023-11-28 11:30:00,161.08,161.5,161.07,161.21,38231.0,159.4315,159.8472,159.4216,159.5602,38231.0
2023-11-28 12:00:00,161.21,161.27,160.9,160.95,59007.0,159.5602,159.6196,159.2533,159.3028,59007.0
2023-11-28 12:30:00,160.94,160.94,160.42,160.53,36956.0,159.2929,159.2929,158.7783,158.8871,36956.0
2023-11-28 13:00:00,160.51,160.56,159.62,160.06,69183.0,158.8673,158.9168,157.9864,158.4219,69183.0
2023-11-28 13:30:00,160.04,160.21,159.87,159.91,37775.0,158.4022,158.5704,158.2339,158.2735,37775.0
2023-11-28 14:00:00,159.89,160.07,159.74,159.97,35289.0,158.2537,158.4318,158.1052,158.3329,35289.0
2023-11-28 14:30:00,159.99,160.36,159.87,160.29,35886.0,158.3527,158.7189,158.2339,158.6496,35886.0
2023-11-28 15:00:00,160.28,160.31,159.84,160.07,43970.0,158.6397,158.6694,158.2042,158.4318,43970.0
2023-11-28 15:30:00,160.07,160.78,160.07,160.75,137234.0,158.4318,159.1346,158.4318,159.1049,137234.0
2023-11-29 09:30:00,162.94,164.26,162.74,164.12,123577.0,161.2725,162.579,161.0745,162.4404,123577.0
2023-11-29 10:00:00,164.12,164.33,162.92,163.52,92133.0,162.4404,162.6482,161.2527,161.8465,92133.0
2023-11-29 10:30:00,163.53,163.96,163.35,163.81,50416.0,161.8564,162.282,161.6783,162.1336,50416.0
2023-11-29 11:00:00,163.83,163.84,162.61,162.65,52048.0,162.1534,162.1633,160.9458,160.9854,52048.0
2023-11-29 11:30:00,162.68,162.91,162.41,162.85,48367.0,161.0151,161.2428,160.7479,161.1834,48367.0
2023-11-29 12:00:00,162.86,163.15,162.67,163.14,27164.0,161.1933,161.4803,161.0052,161.4704,27164.0
2023-11-29 12:30:00,163.19,163.25,163.0,163.02,28354.0,161.5199,161.5793,161.3319,161.3517,28354.0
2023-11-29 13:00:00,163.03,163.18,162.78,163.06,37762.0,161.3616,161.51,161.1141,161.3912,37762.0
2023-11-29 13:30:00,163.06,163.06,162.66,162.91,34271.0,161.3912,161.3912,160.9953,161.2428,34271.0
2023-11-29 14:00:00,162.89,162.96,162.53,162.59,45699.0,161.223,161.2923,160.8667,160.9261,45699.0
2023-11-29 14:30:00,162.55,162.66,162.25,162.62,62020.0,160.8865,160.9953,160.5895,160.9557,62020.0
2023-11-29 15:00:00,162.62,162.75,162.02,162.09,107775.0,160.9557,161.0844,160.3619,160.4312,107775.0
2023-11-29 15:30:00,162.1,162.37,162.01,162.22,114364.0,160.4411,160.7083,160.352,160.5598,114364.0
2023-11-30 09:30:00,162.61,162.61,160.95,161.33,76075.0,160.9458,160.9458,159.3028,159.6789,76075.0
2023-11-30 10:00:00,161.32,161.44,160.35,160.76,92743.0,159.6691,159.7878,158.709,159.1148,92743.0
2023-11-30 10:30:00,160.79,160.94,159.5,160.17,81149.0,159.1445,159.2929,157.8677,158.5308,81149.0
2023-11-30 11:00:00,160.16,160.31,159.65,159.79,42067.0,158.5209,158.6694,158.0161,158.1547,42067.0
2023-11-30 11:30:00,159.77,160.02,159.36,159.42,51140.0,158.1349,158.3824,157.7291,157.7885,51140.0
2023-11-30 12:00:00,159.42,160.04,159.3,159.79,54174.0,157.7885,158.4022,157.6697,158.1547,54174.0
2023-11-30 12:30:00,159.81,160.3,159.74,160.11,43518.0,158.1745,158.6595,158.1052,158.4714,43518.0
2023-11-30 13:00:00,160.11,160.11,159.44,159.45,44704.0,158.4714,158.4714,157.8083,157.8182,44704.0
2023-11-30 13:30:00,159.44,159.7,159.25,159.69,41149.0,157.8083,158.0656,157.6202,158.0557,41149.0
2023-11-30 14:00:00,159.71,159.98,159.64,159.66,61877.0,158.0755,158.3428,158.0062,158.026,61877.0
2023-11-30 14:30:00,159.67,160.23,159.62,160.07,116681.0,158.0359,158.5902,157.9864,158.4318,116681.0
2023-11-30 15:00:00,160.07,160.1,159.39,159.51,140811.0,158.4318,158.4615,157.7588,157.8776,140811.0
2023-11-30 15:30:00,159.52,160.57,159.47,160.54,407571.0,157.8875,158.9267,157.838,158.897,407571.0
2023-12-01 09:30:00,160.08,160.56,158.89,159.67,77136.0,158.4417,158.9168,157.2639,158.0359,77136.0
2023-12-01 10:00:00,159.85,160.23,159.07,159.27,54716.0,158.2141,158.5902,157.4421,157.64,54716.0
2023-12-01 10:30:00,159.24,160.1,159.1,160.06,24331.0,157.6103,158.4615,157.4718,158.4219,24331.0
2023-12-01 11:00:00,160.07,161.0,159.57,160.88,78015.0,158.4318,159.3523,157.937,159.2336,78015.0
2023-12-01 11:30:00,160.85,161.42,160.58,161.2,102747.0,159.2039,159.768,158.9366,159.5503,102747.0
2023-12-01 12:00:00,161.2,161.33,160.82,161.29,52865.0,159.5503,159.6789,159.1742,159.6394,52865.0
2023-12-01 12:30:00,161.25,161.71,161.15,161.56,40492.0,159.5998,160.0551,159.5008,159.9066,40492.0
2023-12-01 13:00:00,161.6,161.6,161.18,161.2,36455.0,159.9462,159.9462,159.5305,159.5503,36455.0
2023-12-01 13:30:00,161.21,161.29,160.95,161.05,27877.0,159.5602,159.6394,159.3028,159.4018,27877.0
2023-12-01 14:00:00,161.06,161.23,160.95,161.14,34339.0,159.4117,159.58,159.3028,159.4909,34339.0
2023-12-01 14:30:00,161.15,161.23,160.91,161.23,30785.0,159.5008,159.58,159.2632,159.58,30785.0
2023-12-01 15:00:00,161.28,161.28,160.9,161.26,43781.0,159.6295,159.6295,159.2533,159.6097,43781.0
2023-12-01 15:30:00,161.25,161.25,160.88,161.14,148637.0,159.5998,159.5998,159.2336,159.4909,148637.0
2023-12-04 09:30:00,159.41,159.41,158.1,158.43,238342.0,157.7786,157.7786,156.482,156.8086,238342.0
2023-12-04 10:00:00,158.43,158.99,157.34,157.43,99526.0,156.8086,157.3629,155.7298,155.8189,99526.0
2023-12-04 10:30:00,157.42,157.42,156.58,156.7,170739.0,155.809,155.809,154.9776,155.0963,170739.0
2023-12-04 11:00:00,156.7,157.39,156.57,157.39,57963.0,155.0963,155.7793,154.9677,155.7793,57963.0
2023-12-04 11:30:00,157.34,158.19,157.29,158.16,116092.0,155.7298,156.5711,155.6803,156.5414,116092.0
2023-12-04 12:00:00,158.19,158.39,157.88,158.22,64478.0,156.5711,156.769,156.2643,156.6008,64478.0
2023-12-04 12:30:00,158.27,158.67,158.27,158.63,36975.0,156.6503,157.0462,156.6503,157.0066,36975.0
2023-12-04 13:00:00,158.61,158.64,158.03,158.08,47867.0,156.9868,157.0165,156.4127,156.4622,47867.0
2023-12-04 13:30:00,158.05,158.28,157.96,157.96,21943.0,156.4325,156.6602,156.3434,156.3434,21943.0
2023-12-04 14:00:00,157.94,158.09,157.61,158.04,49991.0,156.3236,156.4721,155.997,156.4226,49991.0
2023-12-04 14:30:00,158.07,158.2,157.95,158.06,27564.0,156.4523,156.581,156.3335,156.4424,27564.0
2023-12-04 15:00:00,158.07,158.13,157.69,158.11,56284.0,156.4523,156.5117,156.0762,156.4919,56284.0
2023-12-04 15:30:00,158.12,158.85,158.06,158.75,178046.0,156.5018,157.2243,156.4424,157.1254,178046.0
2023-12-05 09:30:00,157.58,158.22,157.11,158.11,57652.0,155.9673,156.6008,155.5021,156.4919,57652.0
2023-12-05 10:00:00,158.18,158.89,157.99,158.23,66451.0,156.5612,157.2639,156.3731,156.6107,66451.0
2023-12-05 10:30:00,158.21,158.85,158.08,158.69,36359.0,156.5909,157.2243,156.4622,157.066,36359.0
2023-12-05 11:00:00,158.68,158.73,157.5,157.73,47161.0,157.0561,157.1056,155.8881,156.1158,47161.0
2023-12-05 11:30:00,157.75,157.97,157.18,157.6,33806.0,156.1356,156.3533,155.5714,155.9871,33806.0
2023-12-05 12:00:00,157.63,158.21,157.63,158.14,25773.0,156.0168,156.5909,156.0168,156.5216,25773.0
2023-12-05 12:30:00,158.14,158.16,157.54,158.09,24299.0,156.5216,156.5414,155.9277,156.4721,24299.0
2023-12-05 13:00:00,158.1,158.46,157.91,158.3,24763.0,156.482,156.8383,156.2939,156.68,24763.0
2023-12-05 13:30:00,158.32,158.48,158.19,158.39,33600.0,156.6998,156.8581,156.5711,156.769,33600.0
2023-12-05 14:00:00,158.41,158.77,158.16,158.71,26367.0,156.7888,157.1451,156.5414,157.0858,26367.0
2023-12-05 14:30:00,158.72,158.72,158.3,158.68,17123.0,157.0957,157.0957,156.68,157.0561,17123.0
2023-12-05 15:00:00,158.68,158.79,158.54,158.62,24897.0,157.0561,157.1649,156.9175,156.9967,24897.0
2023-12-05 15:30:00,158.61,158.95,158.59,158.79,85401.0,156.9868,157.3233,156.967,157.1649,85401.0
2023-12-06 09:30:00,160.84,160.97,159.56,159.92,86410.0,159.194,159.3226,157.9271,158.2834,86410.0
2023-12-06 10:00:00,159.9,160.36,159.27,159.44,86255.0,158.2636,158.7189,157.64,157.8083,86255.0
2023-12-06 10:30:00,159.57,159.98,159.55,159.66,96602.0,157.937,158.3428,157.9172,158.026,96602.0
2023-12-06 11:00:00,159.67,159.75,159.28,159.39,28062.0,158.0359,158.1151,157.6499,157.7588,28062.0
2023-12-06 11:30:00,159.39,159.4,158.89,159.31,39121.0,157.7588,157.7687,157.2639,157.6796,39121.0
2023-12-06 12:00:00,159.33,159.4,159.03,159.05,17265.0,157.6994,157.7687,157.4025,157.4223,17265.0
2023-12-06 12:30:00,159.03,159.11,158.4,158.44,34466.0,157.4025,157.4817,156.7789,156.8185,34466.0
2023-12-06 13:00:00,158.42,158.69,158.1,158.52,54432.0,156.7987,157.066,156.482,156.8977,54432.0
2023-12-06 13:30:00,158.5,158.53,157.96,158.47,42096.0,156.8779,156.9076,156.3434,156.8482,42096.0
2023-12-06 14:00:00,158.45,158.5,157.89,157.99,60442.0,156.8284,156.8779,156.2742,156.3731,60442.0
2023-12-06 14:30:00,158.01,158.28,157.87,157.87,35830.0,156.3929,156.6602,156.2544,156.2544,35830.0
2023-12-06 15:00:00,157.86,158.02,157.4,157.55,72198.0,156.2445,156.4028,155.7892,155.9376,72198.0
2023-12-06 15:30:00,157.56,157.79,157.29,157.5,102818.0,155.9475,156.1752,155.6803,155.8881,102818.0
2023-12-07 09:30:00,158.72,159.38,158.27,158.57,68468.0,157.0957,157.7489,156.6503,156.9472,68468.0
2023-12-07 10:00:00,158.52,159.89,158.52,159.76,147705.0,156.8977,158.2537,156.8977,158.125,147705.0
2023-12-07 10:30:00,159.74,160.25,159.59,160.07,71415.0,158.1052,158.61,157.9568,158.4318,71415.0
2023-12-07 11:00:00,160.1,160.16,159.17,159.6,44036.0,158.4615,158.5209,157.5411,157.9667,44036.0
2023-12-07 11:30:00,159.58,160.17,159.58,160.03,50789.0,157.9469,158.5308,157.9469,158.3923,50789.0
2023-12-07 12:00:00,160.04,160.51,159.84,160.46,54762.0,158.4022,158.8673,158.2042,158.8179,54762.0
2023-12-07 12:30:00,160.47,160.6,160.23,160.5,42639.0,158.8278,158.9564,158.5902,158.8574,42639.0
2023-12-07 13:00:00,160.48,160.75,160.3,160.41,34638.0,158.8376,159.1049,158.6595,158.7684,34638.0
2023-12-07 13:30:00,160.43,160.69,160.38,160.63,26243.0,158.7882,159.0455,158.7387,158.9861,26243.0
2023-12-07 14:00:00,160.67,161.44,160.64,161.3,71851.0,159.0257,159.7878,158.996,159.6493,71851.0
2023-12-07 14:30:00,161.31,161.31,160.81,161.0,43432.0,159.6592,159.6592,159.1643,159.3523,43432.0
2023-12-07 15:00:00,161.0,161.36,160.93,160.97,55041.0,159.3523,159.7086,159.283,159.3226,55041.0
2023-12-07 15:30:00,160.95,161.37,160.84,161.12,174768.0,159.3028,159.7185,159.194,159.4711,174768.0
2023-12-08 09:30:00,160.79,162.09,160.67,161.48,58628.0,159.1445,160.4312,159.0257,159.8274,58628.0
2023-12-08 10:00:00,161.48,162.92,161.48,162.82,60391.0,159.8274,161.2527,159.8274,161.1537,60391.0
2023-12-08 10:30:00,162.88,162.92,161.88,162.88,52865.0,161.2131,161.2527,160.2233,161.2131,52865.0
2023-12-08 11:00:00,162.89,162.93,161.81,162.07,54504.0,161.223,161.2626,160.154,160.4114,54504.0
2023-12-08 11:30:00,162.1,162.12,161.43,161.68,52974.0,160.4411,160.4609,159.7779,160.0254,52974.0
2023-12-08 12:00:00,161.71,162.06,161.11,162.03,22196.0,160.0551,160.4015,159.4612,160.3718,22196.0
2023-12-08 12:30:00,162.01,162.35,161.82,162.35,14088.0,160.352,160.6885,160.1639,160.6885,14088.0
2023-12-08 13:00:00,162.39,162.52,162.14,162.43,8392.0,160.7281,160.8568,160.4807,160.7677,8392.0
2023-12-08 13:30:00,162.42,162.54,162.21,162.49,20669.0,160.7578,160.8766,160.5499,160.8271,20669.0
2023-12-08 14:00:00,162.47,162.66,162.36,162.65,17176.0,160.8073,160.9953,160.6984,160.9854,17176.0
2023-12-08 14:30:00,162.69,162.79,162.47,162.79,29573.0,161.025,161.124,160.8073,161.124,29573.0
2023-12-08 15:00:00,162.77,162.78,162.24,162.61,51790.0,161.1042,161.1141,160.5796,160.9458,51790.0
2023-12-08 15:30:00,162.62,162.72,162.41,162.45,122958.0,160.9557,161.0547,160.7479,160.7875,122958.0
2023-12-11 09:30:00,163.46,165.28,163.32,165.17,156993.0,161.7872,163.5885,161.6486,163.4797,156993.0
2023-12-11 10:00:00,165.17,165.64,164.68,164.7,91043.0,163.4797,163.9448,162.9947,163.0145,91043.0
2023-12-11 10:30:00,164.72,165.74,164.54,165.26,67031.0,163.0343,164.0438,162.8561,163.5687,67031.0
2023-12-11 11:00:00,165.23,165.38,164.75,165.06,46978.0,163.539,163.6875,163.0639,163.3708,46978.0
2023-12-11 11:30:00,165.14,165.24,164.55,165.12,59815.0,163.45,163.5489,162.866,163.4302,59815.0
2023-12-11 12:00:00,165.1,165.8,164.97,165.8,91390.0,163.4104,164.1032,163.2817,164.1032,91390.0
2023-12-11 12:30:00,165.82,166.13,165.75,165.93,28616.0,164.123,164.4298,164.0537,164.2319,28616.0
2023-12-11 13:00:00,165.92,166.31,165.76,166.29,48037.0,164.222,164.608,164.0636,164.5882,48037.0
2023-12-11 13:30:00,166.32,166.92,166.31,166.76,41441.0,164.6179,165.2117,164.608,165.0534,41441.0
2023-12-11 14:00:00,166.77,166.98,166.57,166.74,47958.0,165.0633,165.2711,164.8653,165.0336,47958.0
2023-12-11 14:30:00,166.76,166.76,166.24,166.43,34781.0,165.0534,165.0534,164.5387,164.7268,34781.0
2023-12-11 15:00:00,166.43,166.65,166.12,166.22,45028.0,164.7268,164.9445,164.4199,164.5189,45028.0
2023-12-11 15:30:00,166.24,166.57,166.18,166.35,159989.0,164.5387,164.8653,164.4793,164.6476,159989.0
2023-12-12 09:30:00,165.58,167.46,165.35,167.44,109456.0,163.8855,165.7462,163.6578,165.7264,109456.0
2023-12-12 10:00:00,167.37,167.5,166.89,166.98,74104.0,165.6571,165.7858,165.182,165.2711,74104.0
2023-12-12 10:30:00,167.03,167.52,166.92,167.52,36961.0,165.3206,165.8056,165.2117,165.8056,36961.0
2023-12-12 11:00:00,167.53,167.66,167.34,167.35,37533.0,165.8155,165.9442,165.6274,165.6373,37533.0
2023-12-12 11:30:00,167.36,167.6,167.05,167.07,48657.0,165.6472,165.8848,165.3404,165.3602,48657.0
2023-12-12 12:00:00,167.11,167.13,166.69,166.87,26432.0,165.3998,165.4196,164.9841,165.1623,26432.0
2023-12-12 12:30:00,166.93,167.18,166.81,167.07,24160.0,165.2216,165.4691,165.1029,165.3602,24160.0
2023-12-12 13:00:00,167.03,167.28,166.99,167.13,19908.0,165.3206,165.5681,165.281,165.4196,19908.0
2023-12-12 13:30:00,167.1,167.7,167.02,167.61,14272.0,165.3899,165.9838,165.3107,165.8947,14272.0
2023-12-12 14:00:00,167.64,167.73,167.5,167.69,41520.0,165.9244,166.0135,165.7858,165.9739,41520.0
2023-12-12 14:30:00,167.69,168.02,167.69,168.01,23841.0,165.9739,166.3005,165.9739,166.2906,23841.0
2023-12-12 15:00:00,167.98,168.05,167.8,167.99,35582.0,166.2609,166.3302,166.0827,166.2708,35582.0
2023-12-12 15:30:00,167.99,168.19,167.88,168.19,132372.0,166.2708,166.4687,166.1619,166.4687,132372.0
2023-12-13 09:30:00,168.42,169.14,168.25,168.87,91121.0,166.6964,167.409,166.5281,167.1418,91121.0
2023-12-13 10:00:00,168.87,169.12,168.69,168.85,53804.0,167.1418,167.3892,166.9636,167.122,53804.0
2023-12-13 10:30:00,168.84,169.1,168.55,168.71,26787.0,167.1121,167.3694,166.8251,166.9834,26787.0
2023-12-13 11:00:00,168.72,168.84,168.43,168.6,32870.0,166.9933,167.1121,166.7063,166.8745,32870.0
2023-12-13 11:30:00,168.59,168.77,168.42,168.44,30690.0,166.8647,167.0428,166.6964,166.7162,30690.0
2023-12-13 12:00:00,168.41,168.64,168.2,168.56,21222.0,166.6865,166.9141,166.4786,166.835,21222.0
2023-12-13 12:30:00,168.52,168.52,168.07,168.11,14322.0,166.7954,166.7954,166.35,166.3896,14322.0
2023-12-13 13:00:00,168.11,168.11,167.76,167.95,22479.0,166.3896,166.3896,166.0431,166.2312,22479.0
2023-12-13 13:30:00,167.97,168.22,167.8,168.13,22959.0,166.251,166.4984,166.0827,166.4094,22959.0
2023-12-13 14:00:00,168.19,170.08,168.19,169.66,118216.0,166.4687,168.3394,166.4687,167.9237,118216.0
2023-12-13 14:30:00,169.66,170.8,169.22,170.69,156003.0,167.9237,169.052,167.4882,168.9432,156003.0
2023-12-13 15:00:00,170.73,171.08,168.92,169.39,159701.0,168.9827,169.3292,167.1913,167.6565,159701.0
2023-12-13 15:30:00,169.4,170.19,169.28,170.15,154848.0,167.6664,168.4483,167.5476,168.4087,154848.0
2023-12-14 09:30:00,171.64,173.53,171.64,173.44,132169.0,169.8834,171.7541,169.8834,171.665,132169.0
2023-12-14 10:00:00,173.43,173.5,172.53,172.86,111365.0,171.6551,171.7244,170.7643,171.091,111365.0
2023-12-14 10:30:00,172.96,173.8,172.67,173.73,68800.0,171.1899,172.0213,170.9029,171.952,68800.0
2023-12-14 11:00:00,173.73,173.85,172.51,172.83,43413.0,171.952,172.0708,170.7445,171.0613,43413.0
2023-12-14 11:30:00,172.83,173.0,172.31,172.91,40021.0,171.0613,171.2295,170.5466,171.1404,40021.0
2023-12-14 12:00:00,172.92,173.2,172.87,173.14,33348.0,171.1503,171.4275,171.1008,171.3681,33348.0
2023-12-14 12:30:00,173.15,173.51,172.58,172.59,31981.0,171.378,171.7343,170.8138,170.8237,31981.0
2023-12-14 13:00:00,172.44,172.52,171.86,171.86,30458.0,170.6752,170.7544,170.1012,170.1012,30458.0
2023-12-14 13:30:00,171.85,172.47,171.45,171.94,24096.0,170.0913,170.7049,169.6954,170.1804,24096.0
2023-12-14 14:00:00,171.96,172.78,171.95,172.78,24428.0,170.2002,171.0118,170.1903,171.0118,24428.0
2023-12-14 14:30:00,172.83,173.29,172.58,173.29,38851.0,171.0613,171.5166,170.8138,171.5166,38851.0
2023-12-14 15:00:00,173.32,173.32,172.97,172.97,36041.0,171.5462,171.5462,171.1998,171.1998,36041.0
2023-12-14 15:30:00,172.99,173.34,172.96,173.26,109919.0,171.2196,171.566,171.1899,171.4869,109919.0
2023-12-15 09:30:00,173.86,174.9,173.76,174.68,41473.0,172.0807,173.1101,171.9817,172.8923,41473.0
2023-12-15 10:00:00,174.78,175.39,174.76,175.21,36667.0,172.9913,173.5951,172.9715,173.4169,36667.0
2023-12-15 10:30:00,175.21,175.63,174.97,175.34,36540.0,173.4169,173.8326,173.1794,173.5456,36540.0
2023-12-15 11:00:00,175.38,175.7,175.16,175.7,38568.0,173.5852,173.9019,173.3674,173.9019,38568.0
2023-12-15 11:30:00,175.73,175.85,175.29,175.35,90826.0,173.9316,174.0504,173.4961,173.5555,90826.0
2023-12-15 12:00:00,175.39,175.39,174.77,175.1,46901.0,173.5951,173.5951,172.9814,173.308,46901.0
2023-12-15 12:30:00,175.13,175.13,174.32,174.33,43512.0,173.3377,173.3377,172.536,172.5459,43512.0
2023-12-15 13:00:00,174.37,175.1,174.26,175.1,20725.0,172.5855,173.308,172.4766,173.308,20725.0
2023-12-15 13:30:00,175.07,175.17,173.83,174.01,79531.0,173.2783,173.3773,172.051,172.2292,79531.0
2023-12-15 14:00:00,173.98,174.34,173.9,173.91,38880.0,172.1995,172.5558,172.1203,172.1302,38880.0
2023-12-15 14:30:00,173.85,174.34,173.85,174.12,52261.0,172.0708,172.5558,172.0708,172.3381,52261.0
2023-12-15 15:00:00,174.12,174.31,173.84,174.06,66537.0,172.3381,172.5261,172.0609,172.2787,66537.0
2023-12-15 15:30:00,174.09,174.51,173.93,174.09,122864.0,172.3084,172.7241,172.15,172.3084,122864.0
2023-12-18 09:30:00,173.56,173.6,171.97,172.61,138291.0,172.8171,172.857,171.2339,171.8712,138291.0
2023-12-18 10:00:00,172.66,173.01,172.59,172.85,34599.0,171.921,172.2695,171.8513,172.1102,34599.0
2023-12-18 10:30:00,172.83,172.87,172.31,172.37,14596.0,172.0903,172.1301,171.5725,171.6322,14596.0
2023-12-18 11:00:00,172.29,172.72,172.0,172.58,36894.0,171.5526,171.9807,171.2638,171.8413,36894.0
2023-12-18 11:30:00,172.56,172.93,172.56,172.62,37100.0,171.8214,172.1898,171.8214,171.8811,37100.0
2023-12-18 12:00:00,172.62,173.01,172.62,172.86,28078.0,171.8811,172.2695,171.8811,172.1201,28078.0
2023-12-18 12:30:00,172.9,173.12,172.9,172.98,22550.0,172.16,172.379,172.16,172.2396,22550.0
2023-12-18 13:00:00,172.98,173.15,172.78,173.05,18910.0,172.2396,172.4089,172.0405,172.3093,18910.0
2023-12-18 13:30:00,173.14,173.35,173.09,173.34,13596.0,172.3989,172.608,172.3491,172.5981,13596.0
2023-12-18 14:00:00,173.38,173.74,173.36,173.58,30690.0,172.6379,172.9964,172.618,172.837,30690.0
2023-12-18 14:30:00,173.59,173.74,173.46,173.48,27919.0,172.847,172.9964,172.7176,172.7375,27919.0
2023-12-18 15:00:00,173.49,173.84,173.37,173.81,45195.0,172.7474,173.0959,172.6279,173.0661,45195.0
2023-12-18 15:30:00,173.81,173.85,173.31,173.32,120603.0,173.0661,173.1059,172.5682,172.5782,120603.0
2023-12-19 09:30:00,173.13,174.04,172.98,173.63,70069.0,172.389,173.2951,172.2396,172.8868,70069.0
2023-12-19 10:00:00,173.63,173.93,173.21,173.71,33338.0,172.8868,173.1855,172.4686,172.9665,33338.0
2023-12-19 10:30:00,173.73,173.83,172.96,173.32,23383.0,172.9864,173.086,172.2197,172.5782,23383.0
2023-12-19 11:00:00,173.38,173.53,173.01,173.23,33165.0,172.6379,172.7873,172.2695,172.4885,33165.0
2023-12-19 11:30:00,173.23,173.46,173.05,173.12,9900.0,172.4885,172.7176,172.3093,172.379,9900.0
2023-12-19 12:00:00,173.05,173.53,173.0,173.47,14727.0,172.3093,172.7873,172.2595,172.7275,14727.0
2023-12-19 12:30:00,173.47,173.99,173.44,173.82,18552.0,172.7275,173.2453,172.6976,173.076,18552.0
2023-12-19 13:00:00,173.86,173.9,173.38,173.61,56448.0,173.1158,173.1557,172.6379,172.8669,56448.0
2023-12-19 13:30:00,173.62,173.76,173.45,173.67,15469.0,172.8769,173.0163,172.7076,172.9267,15469.0
2023-12-19 14:00:00,173.7,173.92,173.64,173.92,21386.0,172.9565,173.1756,172.8968,173.1756,21386.0
2023-12-19 14:30:00,173.92,173.95,173.72,173.82,40159.0,173.1756,173.2055,172.9764,173.076,40159.0
2023-12-19 15:00:00,173.83,173.91,173.57,173.73,37178.0,173.086,173.1656,172.8271,172.9864,37178.0
2023-12-19 15:30:00,173.69,173.94,173.49,173.91,74331.0,172.9466,173.1955,172.7474,173.1656,74331.0
2023-12-20 09:30:00,172.85,173.35,172.5,172.7,79684.0,172.1102,172.608,171.7617,171.9608,79684.0
2023-12-20 10:00:00,172.65,173.15,172.57,173.09,102093.0,171.911,172.4089,171.8314,172.3491,102093.0
2023-12-20 10:30:00,173.11,173.52,173.11,173.37,64370.0,172.3691,172.7773,172.3691,172.6279,64370.0
2023-12-20 11:00:00,173.38,173.58,173.15,173.3,38762.0,172.6379,172.837,172.4089,172.5582,38762.0
2023-12-20 11:30:00,173.34,173.63,173.17,173.52,23639.0,172.5981,172.8868,172.4288,172.7773,23639.0
2023-12-20 12:00:00,173.54,173.69,173.4,173.48,23745.0,172.7972,172.9466,172.6578,172.7375,23745.0
2023-12-20 12:30:00,173.49,173.69,173.14,173.66,38525.0,172.7474,172.9466,172.3989,172.9167,38525.0
2023-12-20 13:00:00,173.64,173.64,173.37,173.45,31700.0,172.8968,172.8968,172.6279,172.7076,31700.0
2023-12-20 13:30:00,173.48,173.56,172.96,173.06,29803.0,172.7375,172.8171,172.2197,172.3193,29803.0
2023-12-20 14:00:00,173.04,173.08,172.39,172.42,46789.0,172.2994,172.3392,171.6521,171.682,46789.0
2023-12-20 14:30:00,172.39,172.4,170.11,170.27,114093.0,171.6521,171.6621,169.3819,169.5412,114093.0
2023-12-20 15:00:00,170.25,170.48,169.46,169.55,168560.0,169.5213,169.7503,168.7347,168.8243,168560.0
2023-12-20 15:30:00,169.54,169.86,169.05,169.08,133198.0,168.8143,169.133,168.3264,168.3563,133198.0
2023-12-21 09:30:00,172.35,172.91,171.95,172.16,116561.0,171.6123,172.1699,171.214,171.4231,116561.0
2023-12-21 10:00:00,172.18,172.68,171.52,172.02,107892.0,171.443,171.9409,170.7859,171.2837,107892.0
2023-12-21 10:30:00,172.11,172.5,171.91,172.19,89422.0,171.3733,171.7617,171.1742,171.453,89422.0
2023-12-21 11:00:00,172.18,172.6,172.05,172.58,77961.0,171.443,171.8612,171.3136,171.8413,77961.0
2023-12-21 11:30:00,172.6,173.08,172.48,172.52,113659.0,171.8612,172.3392,171.7417,171.7816,113659.0
2023-12-21 12:00:00,172.5,172.5,171.91,172.06,52442.0,171.7617,171.7617,171.1742,171.3235,52442.0
2023-12-21 12:30:00,172.05,172.42,171.91,172.04,29366.0,171.3136,171.682,171.1742,171.3036,29366.0
2023-12-21 13:00:00,172.04,172.37,171.67,172.1,29488.0,171.3036,171.6322,170.9352,171.3634,29488.0
2023-12-21 13:30:00,172.11,172.27,171.94,172.21,23948.0,171.3733,171.5326,171.2041,171.4729,23948.0
2023-12-21 14:00:00,172.17,172.31,171.96,172.18,28482.0,171.4331,171.5725,171.224,171.443,28482.0
2023-12-21 14:30:00,172.19,172.57,172.06,172.22,36351.0,171.453,171.8314,171.3235,171.4829,36351.0
2023-12-21 15:00:00,172.23,173.38,172.19,173.38,48946.0,171.4928,172.6379,171.453,172.6379,48946.0
2023-12-21 15:30:00,173.38,173.52,173.17,173.34,146935.0,172.6379,172.7773,172.4288,172.5981,146935.0
2023-12-22 09:30:00,173.87,174.39,173.66,174.06,45122.0,173.1258,173.6436,172.9167,173.315,45122.0
2023-12-22 10:00:00,173.99,174.25,173.85,174.17,19315.0,173.2453,173.5042,173.1059,173.4245,19315.0
2023-12-22 10:30:00,174.22,174.35,173.78,173.79,14379.0,173.4743,173.6037,173.0362,173.0461,14379.0
2023-12-22 11:00:00,173.68,174.0,173.44,173.94,20335.0,172.9366,173.2552,172.6976,173.1955,20335.0
2023-12-22 11:30:00,174.04,174.1,173.65,173.82,17943.0,173.2951,173.3548,172.9067,173.076,17943.0
2023-12-22 12:00:00,173.83,174.04,173.46,173.79,15224.0,173.086,173.2951,172.7176,173.0461,15224.0
2023-12-22 12:30:00,173.78,173.94,173.63,173.82,11513.0,173.0362,173.1955,172.8868,173.076,11513.0
2023-12-22 13:00:00,173.89,174.04,173.82,174.04,7055.0,173.1457,173.2951,173.076,173.2951,7055.0
2023-12-22 13:30:00,173.99,174.11,173.85,173.9,13910.0,173.2453,173.3648,173.1059,173.1557,13910.0
2023-12-22 14:00:00,173.9,173.92,172.59,172.72,34486.0,173.1557,173.1756,171.8513,171.9807,34486.0
2023-12-22 14:30:00,172.73,173.62,172.41,173.62,78167.0,171.9907,172.8769,171.672,172.8769,78167.0
2023-12-22 15:00:00,173.62,173.67,173.02,173.26,57845.0,172.8769,172.9267,172.2794,172.5184,57845.0
2023-12-22 15:30:00,173.25,173.33,172.98,173.29,50897.0,172.5085,172.5881,172.2396,172.5483,50897.0
2023-12-26 09:30:00,173.86,175.82,173.82,175.38,71839.0,173.1158,175.0675,173.076,174.6293,71839.0
2023-12-26 10:00:00,175.35,175.73,175.33,175.36,63925.0,174.5995,174.9778,174.5796,174.6094,63925.0
2023-12-26 10:30:00,175.43,175.6,174.94,175.16,31058.0,174.6791,174.8484,174.1912,174.4103,31058.0
2023-12-26 11:00:00,175.14,175.41,175.05,175.27,19156.0,174.3904,174.6592,174.3007,174.5198,19156.0
2023-12-26 11:30:00,175.31,175.63,175.31,175.57,16208.0,174.5596,174.8783,174.5596,174.8185,16208.0
2023-12-26 12:00:00,175.52,175.66,175.38,175.47,16541.0,174.7687,174.9081,174.6293,174.719,16541.0
2023-12-26 12:30:00,175.47,175.63,175.34,175.5,17127.0,174.719,174.8783,174.5895,174.7488,17127.0
2023-12-26 13:00:00,175.5,175.67,175.5,175.65,8015.0,174.7488,174.9181,174.7488,174.8982,8015.0
2023-12-26 13:30:00,175.67,175.71,175.44,175.47,25079.0,174.9181,174.9579,174.6891,174.719,25079.0
2023-12-26 14:00:00,175.47,175.64,175.46,175.56,30950.0,174.719,174.8882,174.709,174.8086,30950.0
2023-12-26 14:30:00,175.56,175.87,175.53,175.87,28395.0,174.8086,175.1172,174.7787,175.1172,28395.0
2023-12-26 15:00:00,175.91,176.29,175.87,176.18,47307.0,175.1571,175.5354,175.1172,175.4259,47307.0
2023-12-26 15:30:00,176.19,176.3,175.59,175.73,121252.0,175.4359,175.5454,174.8384,174.9778,121252.0
2023-12-27 09:30:00,176.3,176.69,175.96,176.32,33068.0,175.5454,175.9337,175.2069,175.5653,33068.0
2023-12-27 10:00:00,176.27,176.35,175.31,175.62,66089.0,175.5155,175.5952,174.5596,174.8683,66089.0
2023-12-27 10:30:00,175.61,175.61,175.2,175.46,58414.0,174.8584,174.8584,174.4501,174.709,58414.0
2023-12-27 11:00:00,175.46,175.68,175.39,175.65,11776.0,174.709,174.9281,174.6393,174.8982,11776.0
2023-12-27 11:30:00,175.66,175.9,175.66,175.71,12978.0,174.9081,175.1471,174.9081,174.9579,12978.0
2023-12-27 12:00:00,175.72,175.8,175.66,175.71,12809.0,174.9679,175.0475,174.9081,174.9579,12809.0
2023-12-27 12:30:00,175.71,175.74,175.43,175.54,22605.0,174.9579,174.9878,174.6791,174.7887,22605.0
2023-12-27 13:00:00,175.55,176.03,175.52,175.75,64699.0,174.7986,175.2766,174.7687,174.9978,64699.0
2023-12-27 13:30:00,175.81,175.96,175.74,175.77,26631.0,175.0575,175.2069,174.9878,175.0177,26631.0
2023-12-27 14:00:00,175.76,175.81,175.25,175.74,80781.0,175.0077,175.0575,174.4999,174.9878,80781.0
2023-12-27 14:30:00,175.75,175.75,175.49,175.61,59252.0,174.9978,174.9978,174.7389,174.8584,59252.0
2023-12-27 15:00:00,175.61,175.84,175.57,175.74,45973.0,174.8584,175.0874,174.8185,174.9878,45973.0
2023-12-27 15:30:00,175.73,176.04,175.66,176.01,94567.0,174.9778,175.2865,174.9081,175.2566,94567.0
2023-12-28 09:30:00,176.49,176.61,175.71,176.21,37895.0,175.7346,175.8541,174.9579,175.4558,37895.0
2023-12-28 10:00:00,176.24,176.43,176.05,176.43,25867.0,175.4857,175.6748,175.2965,175.6748,25867.0
2023-12-28 10:30:00,176.42,176.72,176.38,176.48,39134.0,175.6649,175.9636,175.6251,175.7246,39134.0
2023-12-28 11:00:00,176.43,176.46,176.18,176.21,22038.0,175.6748,175.7047,175.4259,175.4558,22038.0
2023-12-28 11:30:00,176.19,176.29,176.08,176.18,19816.0,175.4359,175.5354,175.3263,175.4259,19816.0
2023-12-28 12:00:00,176.2,176.37,176.2,176.36,17756.0,175.4458,175.6151,175.4458,175.6051,17756.0
2023-12-28 12:30:00,176.33,176.51,176.3,176.45,20718.0,175.5753,175.7545,175.5454,175.6948,20718.0
2023-12-28 13:00:00,176.45,176.45,175.99,176.32,17145.0,175.6948,175.6948,175.2367,175.5653,17145.0
2023-12-28 13:30:00,176.31,176.57,176.2,176.2,19944.0,175.5554,175.8142,175.4458,175.4458,19944.0
2023-12-28 14:00:00,176.25,176.33,176.17,176.23,9318.0,175.4956,175.5753,175.416,175.4757,9318.0
2023-12-28 14:30:00,176.21,176.31,176.04,176.12,16007.0,175.4558,175.5554,175.2865,175.3662,16007.0
2023-12-28 15:00:00,176.1,176.1,175.84,175.97,36319.0,175.3463,175.3463,175.0874,175.2168,36319.0
2023-12-28 15:30:00,175.97,176.31,175.74,175.83,89454.0,175.2168,175.5554,174.9878,175.0774,89454.0
2023-12-29 09:30:00,175.9,176.37,175.79,176.03,30236.0,175.1471,175.6151,175.0376,175.2766,30236.0
2023-12-29 10:00:00,176.04,176.19,175.89,175.91,11499.0,175.2865,175.4359,175.1372,175.1571,11499.0
2023-12-29 10:30:00,175.93,175.94,174.46,174.73,62708.0,175.177,175.1869,173.7133,173.9821,62708.0
2023-12-29 11:00:00,174.69,174.8,173.68,173.72,33817.0,173.9423,174.0518,172.9366,172.9764,33817.0
2023-12-29 11:30:00,173.74,174.6,173.7,174.5,33160.0,172.9964,173.8527,172.9565,173.7531,33160.0
2023-12-29 12:00:00,174.48,174.7,174.15,174.15,31854.0,173.7332,173.9522,173.4046,173.4046,31854.0
2023-12-29 12:30:00,174.16,174.79,174.14,174.74,23882.0,173.4146,174.0419,173.3946,173.9921,23882.0
2023-12-29 13:00:00,174.76,175.01,174.69,174.73,41409.0,174.012,174.2609,173.9423,173.9821,41409.0
2023-12-29 13:30:00,174.77,175.41,174.77,175.26,11608.0,174.0219,174.6592,174.0219,174.5098,11608.0
2023-12-29 14:00:00,175.29,175.51,175.21,175.26,21934.0,174.5397,174.7588,174.4601,174.5098,21934.0
2023-12-29 14:30:00,175.31,175.54,175.25,175.48,10454.0,174.5596,174.7887,174.4999,174.7289,10454.0
2023-12-29 15:00:00,175.44,175.44,175.1,175.28,33620.0,174.6891,174.6891,174.3505,174.5298,33620.0
2023-12-29 15:30:00,175.28,175.31,174.59,174.84,137673.0,174.5298,174.5596,173.8427,174.0916,137673.0
2024-01-02 09:30:00,172.3,172.3,169.65,170.29,186142.0,171.5625,171.5625,168.9239,169.5611,186142.0
2024-01-02 10:00:00,170.38,170.68,169.55,169.64,54099.0,169.6507,169.9495,168.8243,168.9139,54099.0
2024-01-02 10:30:00,169.58,169.67,169.23,169.45,55919.0,168.8542,168.9438,168.5057,168.7247,55919.0
2024-01-02 11:00:00,169.44,170.14,169.44,170.12,67622.0,168.7148,169.4118,168.7148,169.3919,67622.0
2024-01-02 11:30:00,170.13,170.52,170.12,170.41,33843.0,169.4018,169.7901,169.3919,169.6806,33843.0
2024-01-02 12:00:00,170.44,170.46,169.84,169.84,48041.0,169.7105,169.7304,169.113,169.113,48041.0
2024-01-02 12:30:00,169.8,170.21,169.35,169.4,23345.0,169.0732,169.4815,168.6251,168.6749,23345.0
2024-01-02 13:00:00,169.38,169.77,169.05,169.75,21108.0,168.655,169.0433,168.3264,169.0234,21108.0
2024-01-02 13:30:00,169.73,169.82,169.13,169.25,21321.0,169.0035,169.0931,168.4061,168.5256,21321.0
2024-01-02 14:00:00,169.25,169.35,168.78,169.25,31763.0,168.5256,168.6251,168.0576,168.5256,31763.0
2024-01-02 14:30:00,169.23,169.26,168.66,168.66,23866.0,168.5057,168.5355,167.9381,167.9381,23866.0
2024-01-02 15:00:00,168.68,168.68,167.61,167.88,80704.0,167.958,167.958,166.8926,167.1614,80704.0
2024-01-02 15:30:00,167.87,168.97,167.66,168.9,199887.0,167.1515,168.2468,166.9424,168.1771,199887.0
2024-01-03 09:30:00,166.35,167.46,165.78,166.69,157559.0,165.638,166.7432,165.0704,165.9765,157559.0
2024-01-03 10:00:00,166.56,167.21,165.67,166.06,119316.0,165.8471,166.4943,164.9609,165.3492,119316.0
2024-01-03 10:30:00,166.1,166.22,165.37,166.17,100415.0,165.3891,165.5085,164.6622,165.4588,100415.0
2024-01-03 11:00:00,166.2,166.51,166.13,166.24,58476.0,165.4886,165.7973,165.4189,165.5285,58476.0
2024-01-03 11:30:00,166.24,166.47,165.79,165.88,49325.0,165.5285,165.7575,165.0804,165.17,49325.0
2024-01-03 12:00:00,165.9,166.02,165.62,165.97,47858.0,165.1899,165.3094,164.9111,165.2596,47858.0
2024-01-03 12:30:00,166.03,166.43,166.0,166.4,46099.0,165.3194,165.7176,165.2895,165.6878,46099.0
2024-01-03 13:00:00,166.35,166.64,166.09,166.19,20335.0,165.638,165.9267,165.3791,165.4787,20335.0
2024-01-03 13:30:00,166.2,166.31,165.93,166.11,23792.0,165.4886,165.5982,165.2198,165.399,23792.0
2024-01-03 14:00:00,166.11,166.43,165.4,166.38,58036.0,165.399,165.7176,164.6921,165.6679,58036.0
2024-01-03 14:30:00,166.41,166.64,166.01,166.23,44121.0,165.6977,165.9267,165.2994,165.5185,44121.0
2024-01-03 15:00:00,166.24,166.39,165.59,165.84,47957.0,165.5285,165.6778,164.8812,165.1302,47957.0
2024-01-03 15:30:00,165.87,166.31,165.54,165.91,156779.0,165.16,165.5982,164.8315,165.1999,156779.0
2024-01-04 09:30:00,164.06,165.47,163.97,164.3,134578.0,163.3578,164.7618,163.2682,163.5968,134578.0
2024-01-04 10:00:00,164.28,165.99,164.06,165.65,97977.0,163.5768,165.2795,163.3578,164.941,97977.0
2024-01-04 10:30:00,165.7,166.11,165.57,165.79,48310.0,164.9908,165.399,164.8613,165.0804,48310.0
2024-01-04 11:00:00,165.83,166.65,165.7,166.46,74015.0,165.1202,165.9367,164.9908,165.7475,74015.0
2024-01-04 11:30:00,166.48,166.52,165.83,165.9,47319.0,165.7674,165.8073,165.1202,165.1899,47319.0
2024-01-04 12:00:00,165.87,165.96,165.5,165.87,26235.0,165.16,165.2497,164.7916,165.16,26235.0
2024-01-04 12:30:00,165.88,165.88,165.19,165.55,19343.0,165.17,165.17,164.483,164.8414,19343.0
2024-01-04 13:00:00,165.56,165.72,165.45,165.68,18578.0,164.8514,165.0107,164.7418,164.9709,18578.0
2024-01-04 13:30:00,165.74,165.88,165.51,165.64,21777.0,165.0306,165.17,164.8016,164.931,21777.0
2024-01-04 14:00:00,165.6,165.7,165.22,165.25,20179.0,164.8912,164.9908,164.5128,164.5427,20179.0
2024-01-04 14:30:00,165.23,165.56,165.13,165.5,17850.0,164.5228,164.8514,164.4232,164.7916,17850.0
2024-01-04 15:00:00,165.51,166.09,165.51,165.72,40426.0,164.8016,165.3791,164.8016,165.0107,40426.0
2024-01-04 15:30:00,165.69,165.81,164.93,165.0,133341.0,164.9808,165.1003,164.2241,164.2938,133341.0
2024-01-05 09:30:00,165.53,166.24,165.12,165.53,71599.0,164.8215,165.5285,164.4133,164.8215,71599.0
2024-01-05 10:00:00,165.62,166.95,165.62,166.85,88348.0,164.9111,166.2354,164.9111,166.1358,88348.0
2024-01-05 10:30:00,166.87,167.35,166.7,167.23,71158.0,166.1558,166.6337,165.9865,166.5142,71158.0
2024-01-05 11:00:00,167.25,167.57,166.97,166.97,58093.0,166.5341,166.8528,166.2553,166.2553,58093.0
2024-01-05 11:30:00,166.94,167.13,166.66,166.82,29107.0,166.2255,166.4146,165.9467,166.106,29107.0
2024-01-05 12:00:00,166.85,166.92,166.06,166.11,27812.0,166.1358,166.2055,165.3492,165.399,27812.0
2024-01-05 12:30:00,166.1,166.41,166.09,166.27,14168.0,165.3891,165.6977,165.3791,165.5583,14168.0
2024-01-05 13:00:00,166.25,166.29,165.69,166.16,23938.0,165.5384,165.5782,164.9808,165.4488,23938.0
2024-01-05 13:30:00,166.29,166.61,166.17,166.17,17616.0,165.5782,165.8969,165.4588,165.4588,17616.0
2024-01-05 14:00:00,166.17,166.41,166.01,166.06,23340.0,165.4588,165.6977,165.2994,165.3492,23340.0
2024-01-05 14:30:00,166.07,166.2,165.42,165.52,26047.0,165.3592,165.4886,164.712,164.8115,26047.0
2024-01-05 15:00:00,165.51,165.64,165.17,165.34,57511.0,164.8016,164.931,164.463,164.6323,57511.0
2024-01-05 15:30:00,165.33,166.13,165.24,166.07,164388.0,164.6224,165.4189,164.5327,165.3592,164388.0
2024-01-08 09:30:00,167.42,170.25,167.33,170.24,170889.0,166.7034,169.5213,166.6138,169.5113,170889.0
2024-01-08 10:00:00,170.22,170.79,169.83,170.55,91664.0,169.4914,170.059,169.1031,169.82,91664.0
2024-01-08 10:30:00,170.56,171.06,170.51,170.92,71595.0,169.83,170.3278,169.7802,170.1884,71595.0
2024-01-08 11:00:00,170.94,170.98,170.45,170.6,54590.0,170.2083,170.2482,169.7204,169.8698,54590.0
2024-01-08 11:30:00,170.59,171.05,170.41,171.04,64306.0,169.8598,170.3179,169.6806,170.3079,64306.0
2024-01-08 12:00:00,171.11,171.16,170.9,171.06,46186.0,170.3776,170.4274,170.1685,170.3278,46186.0
2024-01-08 12:30:00,171.04,171.42,170.99,171.38,35263.0,170.3079,170.6863,170.2581,170.6465,35263.0
2024-01-08 13:00:00,171.35,171.41,171.18,171.35,32926.0,170.6166,170.6763,170.4473,170.6166,32926.0
2024-01-08 13:30:00,171.36,171.7,171.25,171.68,55755.0,170.6265,170.9651,170.517,170.9452,55755.0
2024-01-08 14:00:00,171.68,172.03,171.49,171.7,55513.0,170.9452,171.2937,170.756,170.9651,55513.0
2024-01-08 14:30:00,171.74,171.8,171.55,171.63,47489.0,171.0049,171.0647,170.8157,170.8954,47489.0
2024-01-08 15:00:00,171.61,171.68,171.27,171.33,84939.0,170.8755,170.9452,170.5369,170.5967,84939.0
2024-01-08 15:30:00,171.31,172.07,171.25,171.94,248891.0,170.5768,171.3335,170.517,171.2041,248891.0
2024-01-09 09:30:00,170.41,171.26,169.96,171.03,63554.0,169.6806,170.527,169.2325,170.298,63554.0
2024-01-09 10:00:00,171.0,171.63,170.62,171.33,44094.0,170.2681,170.8954,169.8897,170.5967,44094.0
2024-01-09 10:30:00,171.35,171.38,170.87,170.99,41742.0,170.6166,170.6465,170.1386,170.2581,41742.0
2024-01-09 11:00:00,171.0,171.78,171.0,171.76,23073.0,170.2681,171.0447,170.2681,171.0248,23073.0
2024-01-09 11:30:00,171.83,172.73,171.71,172.68,27395.0,171.0945,171.9907,170.975,171.9409,27395.0
2024-01-09 12:00:00,172.74,172.82,172.48,172.8,39202.0,172.0006,172.0803,171.7417,172.0604,39202.0
2024-01-09 12:30:00,172.8,173.4,172.6,173.4,30603.0,172.0604,172.6578,171.8612,172.6578,30603.0
2024-01-09 13:00:00,173.43,173.73,173.21,173.21,40437.0,172.6877,172.9864,172.4686,172.4686,40437.0
2024-01-09 13:30:00,173.11,173.48,172.79,173.32,38389.0,172.3691,172.7375,172.0504,172.5782,38389.0
2024-01-09 14:00:00,173.37,173.67,172.85,172.97,22388.0,172.6279,172.9267,172.1102,172.2297,22388.0
2024-01-09 14:30:00,172.99,173.22,172.67,172.94,17669.0,172.2496,172.4786,171.9309,172.1998,17669.0
2024-01-09 15:00:00,173.02,173.25,172.54,172.69,38901.0,172.2794,172.5085,171.8015,171.9509,38901.0
2024-01-09 15:30:00,172.74,172.75,171.76,172.38,242243.0,172.0006,172.0106,171.0248,171.6422,242243.0
2024-01-10 09:30:00,172.97,173.1,170.76,171.23,102195.0,172.2297,172.3591,170.0291,170.4971,102195.0
2024-01-10 10:00:00,171.19,172.07,170.65,172.0,58588.0,170.4573,171.3335,169.9196,171.2638,58588.0
2024-01-10 10:30:00,172.01,172.7,171.94,172.58,47691.0,171.2738,171.9608,171.2041,171.8413,47691.0
2024-01-10 11:00:00,172.57,172.62,171.73,172.09,37670.0,171.8314,171.8811,170.995,171.3534,37670.0
2024-01-10 11:30:00,172.09,172.22,171.8,171.99,25235.0,171.3534,171.4829,171.0647,171.2538,25235.0
2024-01-10 12:00:00,171.98,172.29,171.79,172.21,17219.0,171.2439,171.5526,171.0547,171.4729,17219.0
2024-01-10 12:30:00,172.17,172.5,172.17,172.43,23054.0,171.4331,171.7617,171.4331,171.692,23054.0
2024-01-10 13:00:00,172.43,172.71,172.1,172.28,35708.0,171.692,171.9708,171.3634,171.5426,35708.0
2024-01-10 13:30:00,172.29,172.69,172.29,172.6,22612.0,171.5526,171.9509,171.5526,171.8612,22612.0
2024-01-10 14:00:00,172.59,172.89,172.5,172.54,37785.0,171.8513,172.15,171.7617,171.8015,37785.0
2024-01-10 14:30:00,172.53,172.86,172.43,172.85,23468.0,171.7915,172.1201,171.692,172.1102,23468.0
2024-01-10 15:00:00,172.85,172.96,172.09,172.3,60307.0,172.1102,172.2197,171.3534,171.5625,60307.0
2024-01-10 15:30:00,172.31,172.67,171.81,172.57,138807.0,171.5725,171.9309,171.0746,171.8314,138807.0
2024-01-11 09:30:00,173.38,174.52,172.61,173.29,68150.0,172.6379,173.773,171.8712,172.5483,68150.0
2024-01-11 10:00:00,173.33,173.33,171.09,172.22,88379.0,172.5881,172.5881,170.3577,171.4829,88379.0
2024-01-11 10:30:00,172.12,172.62,171.4,171.65,57965.0,171.3833,171.8811,170.6664,170.9153,57965.0
2024-01-11 11:00:00,171.65,171.77,170.41,170.91,71150.0,170.9153,171.0348,169.6806,170.1785,71150.0
2024-01-11 11:30:00,170.86,171.05,170.2,170.85,47142.0,170.1287,170.3179,169.4715,170.1187,47142.0
2024-01-11 12:00:00,170.75,171.44,170.75,171.07,33137.0,170.0192,170.7062,170.0192,170.3378,33137.0
2024-01-11 12:30:00,171.25,172.2,171.13,172.05,33705.0,170.517,171.4629,170.3975,171.3136,33705.0
2024-01-11 13:00:00,172.03,172.93,172.01,172.69,38947.0,171.2937,172.1898,171.2738,171.9509,38947.0
2024-01-11 13:30:00,172.81,173.17,172.4,173.11,39905.0,172.0703,172.4288,171.6621,172.3691,39905.0
2024-01-11 14:00:00,173.1,173.28,172.77,173.24,64314.0,172.3591,172.5383,172.0305,172.4985,64314.0
2024-01-11 14:30:00,173.25,173.87,173.14,173.73,40482.0,172.5085,173.1258,172.3989,172.9864,40482.0
2024-01-11 15:00:00,173.77,173.77,173.04,173.29,38453.0,173.0262,173.0262,172.2994,172.5483,38453.0
2024-01-11 15:30:00,173.3,173.68,173.07,173.55,76404.0,172.5582,172.9366,172.3292,172.8072,76404.0
2024-01-12 09:30:00,173.62,174.15,173.21,173.25,62587.0,172.8769,173.4046,172.4686,172.5085,62587.0
2024-01-12 10:00:00,173.28,173.51,172.72,173.16,31190.0,172.5383,172.7673,171.9807,172.4188,31190.0
2024-01-12 10:30:00,173.2,173.47,172.08,172.39,29265.0,172.4587,172.7275,171.3435,171.6521,29265.0
2024-01-12 11:00:00,172.37,173.04,172.23,172.85,27428.0,171.6322,172.2994,171.4928,172.1102,27428.0
2024-01-12 11:30:00,172.82,172.86,172.17,172.25,22333.0,172.0803,172.1201,171.4331,171.5127,22333.0
2024-01-12 12:00:00,172.24,172.62,172.21,172.48,28238.0,171.5028,171.8811,171.4729,171.7417,28238.0
2024-01-12 12:30:00,172.47,172.7,172.3,172.51,25132.0,171.7318,171.9608,171.5625,171.7716,25132.0
2024-01-12 13:00:00,172.55,172.78,172.53,172.67,12340.0,171.8114,172.0405,171.7915,171.9309,12340.0
2024-01-12 13:30:00,172.69,173.0,172.6,172.97,12500.0,171.9509,172.2595,171.8612,172.2297,12500.0
2024-01-12 14:00:00,173.02,173.12,172.8,172.89,11202.0,172.2794,172.379,172.0604,172.15,11202.0
2024-01-12 14:30:00,172.86,172.86,172.53,172.69,12200.0,172.1201,172.1201,171.7915,171.9509,12200.0
2024-01-12 15:00:00,172.7,172.88,172.54,172.83,22799.0,171.9608,172.14,171.8015,172.0903,22799.0
2024-01-12 15:30:00,172.82,173.1,172.76,172.93,63390.0,172.0803,172.3591,172.0206,172.1898,63390.0
2024-01-16 09:30:00,173.28,174.0,172.74,173.98,63210.0,172.5383,173.2552,172.0006,173.2353,63210.0
2024-01-16 10:00:00,173.98,175.58,173.81,175.36,40300.0,173.2353,174.8285,173.0661,174.6094,40300.0
2024-01-16 10:30:00,175.41,176.85,175.39,176.5,59312.0,174.6592,176.093,174.6393,175.7445,59312.0
2024-01-16 11:00:00,176.59,176.63,175.3,176.06,72167.0,175.8342,175.874,174.5497,175.3064,72167.0
2024-01-16 11:30:00,176.12,176.43,175.46,175.53,33478.0,175.3662,175.6748,174.709,174.7787,33478.0
2024-01-16 12:00:00,175.49,175.62,175.05,175.13,38535.0,174.7389,174.8683,174.3007,174.3804,38535.0
2024-01-16 12:30:00,175.15,175.25,174.69,174.8,53450.0,174.4003,174.4999,173.9423,174.0518,53450.0
2024-01-16 13:00:00,174.75,175.45,174.71,175.41,36164.0,174.002,174.699,173.9622,174.6592,36164.0
2024-01-16 13:30:00,175.47,175.53,174.65,174.79,25672.0,174.719,174.7787,173.9025,174.0419,25672.0
2024-01-16 14:00:00,174.73,174.9,174.34,174.74,26300.0,173.9821,174.1514,173.5938,173.9921,26300.0
2024-01-16 14:30:00,174.75,175.36,174.62,175.23,32133.0,174.002,174.6094,173.8726,174.48,32133.0
2024-01-16 15:00:00,175.26,175.48,175.14,175.19,37783.0,174.5098,174.7289,174.3904,174.4401,37783.0
2024-01-16 15:30:00,175.2,175.78,175.07,175.73,116287.0,174.4501,175.0276,174.3207,174.9778,116287.0
2024-01-17 09:30:00,174.48,174.65,171.8,171.82,96324.0,173.7332,173.9025,171.0647,171.0846,96324.0
2024-01-17 10:00:00,171.78,172.78,171.52,172.7,58003.0,171.0447,172.0405,170.7859,171.9608,58003.0
2024-01-17 10:30:00,172.6,173.04,172.29,172.61,33006.0,171.8612,172.2994,171.5526,171.8712,33006.0
2024-01-17 11:00:00,172.63,173.65,172.62,173.42,34805.0,171.8911,172.9067,171.8811,172.6777,34805.0
2024-01-17 11:30:00,173.5,173.77,173.16,173.18,24198.0,172.7574,173.0262,172.4188,172.4388,24198.0
2024-01-17 12:00:00,173.2,173.33,172.78,172.89,12323.0,172.4587,172.5881,172.0405,172.15,12323.0
2024-01-17 12:30:00,172.84,173.25,172.65,173.18,16955.0,172.1002,172.5085,171.911,172.4388,16955.0
2024-01-17 13:00:00,173.19,173.32,172.62,172.68,23523.0,172.4487,172.5782,171.8811,171.9409,23523.0
2024-01-17 13:30:00,172.67,172.93,172.39,172.9,29096.0,171.9309,172.1898,171.6521,172.16,29096.0
2024-01-17 14:00:00,172.88,173.73,172.87,173.68,90089.0,172.14,172.9864,172.1301,172.9366,90089.0
2024-01-17 14:30:00,173.67,174.5,173.67,174.14,43639.0,172.9267,173.7531,172.9267,173.3946,43639.0
2024-01-17 15:00:00,174.15,174.19,173.62,173.74,29927.0,173.4046,173.4444,172.8769,172.9964,29927.0
2024-01-17 15:30:00,173.66,174.91,173.66,174.66,124634.0,172.9167,174.1613,172.9167,173.9124,124634.0
2024-01-18 09:30:00,179.66,180.22,179.28,179.57,350110.0,178.891,179.4486,178.5126,178.8014,350110.0
2024-01-18 10:00:00,179.66,179.79,178.83,179.2,137169.0,178.891,179.0205,178.0646,178.433,137169.0
2024-01-18 10:30:00,179.23,180.2,178.91,179.8,67071.0,178.4629,179.4287,178.1442,179.0304,67071.0
2024-01-18 11:00:00,179.8,180.31,179.41,180.28,48371.0,179.0304,179.5382,178.6421,179.5084,48371.0
2024-01-18 11:30:00,180.28,180.51,179.86,180.0,79052.0,179.5084,179.7374,179.0902,179.2296,79052.0
2024-01-18 12:00:00,180.02,180.03,178.53,179.23,91004.0,179.2495,179.2594,177.7659,178.4629,91004.0
2024-01-18 12:30:00,179.21,179.23,178.72,178.78,22161.0,178.4429,178.4629,177.955,178.0148,22161.0
2024-01-18 13:00:00,178.79,178.79,177.42,177.63,69592.0,178.0247,178.0247,176.6606,176.8697,69592.0
2024-01-18 13:30:00,177.69,178.83,177.69,178.7,21671.0,176.9294,178.0646,176.9294,177.9351,21671.0
2024-01-18 14:00:00,178.7,179.73,178.69,179.72,37719.0,177.9351,178.9607,177.9252,178.9508,37719.0
2024-01-18 14:30:00,179.73,180.15,179.46,179.97,52732.0,178.9607,179.3789,178.6919,179.1997,52732.0
2024-01-18 15:00:00,179.9,180.18,179.66,180.15,51880.0,179.13,179.4088,178.891,179.3789,51880.0
2024-01-18 15:30:00,180.18,180.54,179.95,180.31,180197.0,179.4088,179.7673,179.1798,179.5382,180197.0
2024-01-19 09:30:00,182.4,182.89,181.43,182.76,119387.0,181.6193,182.1072,180.6534,181.9777,119387.0
2024-01-19 10:00:00,182.79,183.07,182.04,183.07,55520.0,182.0076,182.2864,181.2608,182.2864,55520.0
2024-01-19 10:30:00,183.06,183.53,182.79,183.2,60245.0,182.2765,182.7445,182.0076,182.4159,60245.0
2024-01-19 11:00:00,183.2,183.86,182.91,183.8,70248.0,182.4159,183.073,182.1271,183.0133,70248.0
2024-01-19 11:30:00,183.65,184.22,183.39,184.18,39836.0,182.8639,183.4315,182.6051,183.3917,39836.0
2024-01-19 12:00:00,184.22,185.02,183.75,185.01,56770.0,183.4315,184.2281,182.9635,184.2181,56770.0
2024-01-19 12:30:00,185.06,185.6,184.98,185.59,75076.0,184.2679,184.8056,184.1882,184.7956,75076.0
2024-01-19 13:00:00,185.57,185.99,185.3,185.95,43610.0,184.7757,185.1939,184.5069,185.1541,43610.0
2024-01-19 13:30:00,185.94,186.54,185.93,186.45,43548.0,185.1441,185.7416,185.1342,185.652,43548.0
2024-01-19 14:00:00,186.46,187.04,186.41,186.74,76103.0,185.6619,186.2394,185.6121,185.9407,76103.0
2024-01-19 14:30:00,186.78,186.97,186.25,186.97,85218.0,185.9805,186.1697,185.4528,186.1697,85218.0
2024-01-19 15:00:00,186.95,187.21,186.71,186.9,84997.0,186.1498,186.4087,185.9108,186.1,84997.0
2024-01-19 15:30:00,186.91,187.31,186.86,187.23,297807.0,186.11,186.5083,186.0602,186.4286,297807.0
2024-01-22 09:30:00,188.73,189.98,187.6,188.43,139856.0,187.9222,189.1668,186.797,187.6235,139856.0
2024-01-22 10:00:00,188.52,188.62,187.26,187.32,108006.0,187.7131,187.8127,186.4585,186.5182,108006.0
2024-01-22 10:30:00,187.29,187.44,186.48,186.95,101190.0,186.4884,186.6377,185.6818,186.1498,101190.0
2024-01-22 11:00:00,186.91,188.17,186.81,188.08,50776.0,186.11,187.3646,186.0104,187.275,50776.0
2024-01-22 11:30:00,188.1,188.69,187.83,188.69,56437.0,187.2949,187.8824,187.026,187.8824,56437.0
2024-01-22 12:00:00,188.71,188.71,187.65,188.13,53190.0,187.9023,187.9023,186.8468,187.3248,53190.0
2024-01-22 12:30:00,188.14,188.22,187.75,187.99,30478.0,187.3347,187.4144,186.9464,187.1854,30478.0
2024-01-22 13:00:00,187.96,188.11,187.56,187.67,33517.0,187.1555,187.3048,186.7572,186.8667,33517.0
2024-01-22 13:30:00,187.65,188.22,187.64,188.02,25835.0,186.8468,187.4144,186.8369,187.2152,25835.0
2024-01-22 14:00:00,188.05,188.24,187.62,187.94,30350.0,187.2451,187.4343,186.8169,187.1356,30350.0
2024-01-22 14:30:00,187.96,188.19,187.9,188.14,32522.0,187.1555,187.3845,187.0957,187.3347,32522.0
2024-01-22 15:00:00,188.14,188.54,187.98,188.54,32936.0,187.3347,187.733,187.1754,187.733,32936.0
2024-01-22 15:30:00,188.55,188.55,188.0,188.0,90980.0,187.743,187.743,187.1953,187.1953,90980.0
2024-01-23 09:30:00,187.92,188.01,186.11,187.9,55290.0,187.1157,187.2053,185.3134,187.0957,55290.0
2024-01-23 10:00:00,187.92,188.19,187.13,187.6,30249.0,187.1157,187.3845,186.329,186.797,30249.0
2024-01-23 10:30:00,187.69,187.72,187.38,187.6,31270.0,186.8866,186.9165,186.578,186.797,31270.0
2024-01-23 11:00:00,187.57,188.1,187.47,187.83,19795.0,186.7672,187.2949,186.6676,187.026,19795.0
2024-01-23 11:30:00,187.81,188.26,187.6,188.26,19923.0,187.0061,187.4542,186.797,187.4542,19923.0
2024-01-23 12:00:00,188.3,188.31,187.89,188.07,15032.0,187.494,187.504,187.0858,187.265,15032.0
2024-01-23 12:30:00,188.12,188.53,187.98,188.53,28005.0,187.3148,187.7231,187.1754,187.7231,28005.0
2024-01-23 13:00:00,188.55,188.57,188.17,188.21,25429.0,187.743,187.7629,187.3646,187.4044,25429.0
2024-01-23 13:30:00,188.21,188.38,188.05,188.31,19060.0,187.4044,187.5737,187.2451,187.504,19060.0
2024-01-23 14:00:00,188.35,188.38,188.01,188.1,29945.0,187.5438,187.5737,187.2053,187.2949,29945.0
2024-01-23 14:30:00,188.07,188.65,187.99,188.61,71102.0,187.265,187.8425,187.1854,187.8027,71102.0
2024-01-23 15:00:00,188.61,188.99,188.54,188.89,34122.0,187.8027,188.1811,187.733,188.0815,34122.0
2024-01-23 15:30:00,188.87,189.16,188.6,188.97,97359.0,188.0616,188.3504,187.7928,188.1612,97359.0
2024-01-24 09:30:00,191.27,192.05,190.06,191.96,217469.0,190.4513,191.228,189.2465,191.1384,217469.0
2024-01-24 10:00:00,191.93,193.38,191.3,193.34,117214.0,191.1085,192.5523,190.4812,192.5125,117214.0
2024-01-24 10:30:00,193.38,194.26,193.11,193.91,113215.0,192.5523,193.4285,192.2834,193.08,113215.0
2024-01-24 11:00:00,193.94,194.19,193.28,193.42,51932.0,193.1099,193.3588,192.4527,192.5921,51932.0
2024-01-24 11:30:00,193.37,194.41,193.29,194.33,72978.0,192.5423,193.5779,192.4627,193.4982,72978.0
2024-01-24 12:00:00,194.34,194.64,193.96,194.56,84026.0,193.5082,193.8069,193.1298,193.7272,84026.0
2024-01-24 12:30:00,194.57,195.28,194.54,195.1,80484.0,193.7372,194.4442,193.7073,194.2649,80484.0
2024-01-24 13:00:00,195.1,195.1,194.0,194.62,89234.0,194.2649,194.2649,193.1696,193.787,89234.0
2024-01-24 13:30:00,194.63,194.63,193.65,194.14,66546.0,193.7969,193.7969,192.8211,193.309,66546.0
2024-01-24 14:00:00,194.18,194.18,192.36,192.73,74706.0,193.3489,193.3489,191.5367,191.9051,74706.0
2024-01-24 14:30:00,192.74,193.59,192.68,193.15,41278.0,191.915,192.7614,191.8553,192.3233,41278.0
2024-01-24 15:00:00,193.08,193.37,191.85,191.87,115189.0,192.2536,192.5423,191.0288,191.0488,115189.0
2024-01-24 15:30:00,191.88,192.95,191.76,192.34,241514.0,191.0587,192.1241,190.9392,191.5167,241514.0
2024-01-25 09:30:00,195.9,195.9,193.49,193.7,79221.0,195.0615,195.0615,192.6618,192.8709,79221.0
2024-01-25 10:00:00,193.84,195.45,193.59,195.44,52665.0,193.0103,194.6134,192.7614,194.6035,52665.0
2024-01-25 10:30:00,195.5,195.61,194.41,194.81,28870.0,194.6632,194.7727,193.5779,193.9762,28870.0
2024-01-25 11:00:00,194.66,195.08,194.47,194.86,27433.0,193.8268,194.245,193.6376,194.026,27433.0
2024-01-25 11:30:00,194.88,195.44,194.72,194.89,26627.0,194.0459,194.6035,193.8866,194.0558,26627.0
2024-01-25 12:00:00,195.08,195.13,194.01,194.19,36753.0,194.245,194.2948,193.1796,193.3588,36753.0
2024-01-25 12:30:00,194.23,194.3,193.29,193.7,25781.0,193.3987,193.4684,192.4627,192.8709,25781.0
2024-01-25 13:00:00,193.61,193.96,192.73,193.16,61538.0,192.7813,193.1298,191.9051,192.3332,61538.0
2024-01-25 13:30:00,193.14,193.41,191.95,192.0,70425.0,192.3133,192.5822,191.1284,191.1782,70425.0
2024-01-25 14:00:00,191.97,192.09,191.28,191.93,58957.0,191.1483,191.2678,190.4613,191.1085,58957.0
2024-01-25 14:30:00,191.87,192.72,191.7,192.72,40521.0,191.0488,191.8951,190.8795,191.8951,40521.0
2024-01-25 15:00:00,192.62,192.86,192.31,192.46,52508.0,191.7955,192.0345,191.4869,191.6362,52508.0
2024-01-25 15:30:00,192.48,192.87,192.28,192.44,146162.0,191.6561,192.0445,191.457,191.6163,146162.0
2024-01-26 09:30:00,189.25,189.63,187.92,188.97,95377.0,188.44,188.8183,187.1157,188.1612,95377.0
2024-01-26 10:00:00,188.92,189.74,188.15,189.73,57658.0,188.1114,188.9279,187.3447,188.9179,57658.0
2024-01-26 10:30:00,189.71,190.46,189.48,190.4,84429.0,188.898,189.6448,188.669,189.585,84429.0
2024-01-26 11:00:00,190.44,190.44,189.59,189.77,42947.0,189.6249,189.6249,188.7785,188.9577,42947.0
2024-01-26 11:30:00,189.79,189.91,188.92,189.39,40917.0,188.9777,189.0971,188.1114,188.5794,40917.0
2024-01-26 12:00:00,189.38,189.67,189.07,189.14,28527.0,188.5694,188.8582,188.2607,188.3304,28527.0
2024-01-26 12:30:00,189.15,189.15,187.87,188.09,113372.0,188.3404,188.3404,187.0659,187.2849,113372.0
2024-01-26 13:00:00,188.09,188.55,187.91,188.51,46870.0,187.2849,187.743,187.1057,187.7031,46870.0
2024-01-26 13:30:00,188.52,188.59,187.72,187.99,51694.0,187.7131,187.7828,186.9165,187.1854,51694.0
2024-01-26 14:00:00,187.98,188.4,187.97,188.19,38907.0,187.1754,187.5936,187.1654,187.3845,38907.0
2024-01-26 14:30:00,188.19,189.16,188.05,189.03,56052.0,187.3845,188.3504,187.2451,188.2209,56052.0
2024-01-26 15:00:00,189.01,189.02,188.53,188.54,35765.0,188.201,188.211,187.7231,187.733,35765.0
2024-01-26 15:30:00,188.52,188.57,188.06,188.25,192752.0,187.7131,187.7629,187.2551,187.4442,192752.0
2024-01-29 09:30:00,188.66,189.33,188.27,188.45,57981.0,187.8525,188.5196,187.4642,187.6434,57981.0
2024-01-29 10:00:00,188.43,188.8,187.84,188.54,77486.0,187.6235,187.9919,187.036,187.733,77486.0
2024-01-29 10:30:00,188.65,188.79,188.1,188.16,126100.0,187.8425,187.9819,187.2949,187.3546,126100.0
2024-01-29 11:00:00,188.16,188.42,187.96,188.29,42212.0,187.3546,187.6135,187.1555,187.4841,42212.0
2024-01-29 11:30:00,188.32,188.45,188.23,188.4,24087.0,187.514,187.6434,187.4243,187.5936,24087.0
2024-01-29 12:00:00,188.43,188.91,188.36,188.73,23224.0,187.6235,188.1014,187.5538,187.9222,23224.0
2024-01-29 12:30:00,188.73,188.75,188.33,188.62,28825.0,187.9222,187.9421,187.5239,187.8127,28825.0
2024-01-29 13:00:00,188.56,188.57,188.27,188.5,18922.0,187.7529,187.7629,187.4642,187.6932,18922.0
2024-01-29 13:30:00,188.55,188.73,188.42,188.55,18299.0,187.743,187.9222,187.6135,187.743,18299.0
2024-01-29 14:00:00,188.48,188.97,188.44,188.86,20180.0,187.6733,188.1612,187.6334,188.0516,20180.0
2024-01-29 14:30:00,188.89,189.11,188.84,189.01,36083.0,188.0815,188.3006,188.0317,188.201,36083.0
2024-01-29 15:00:00,189.02,190.45,189.02,190.34,136941.0,188.211,189.6348,188.211,189.5253,136941.0
2024-01-29 15:30:00,190.35,190.5,189.86,190.48,161545.0,189.5353,189.6846,189.0474,189.6647,161545.0
2024-01-30 09:30:00,189.96,190.89,189.76,190.17,56322.0,189.1469,190.073,188.9478,189.356,56322.0
2024-01-30 10:00:00,190.16,190.33,189.34,190.27,30711.0,189.3461,189.5153,188.5296,189.4556,30711.0
2024-01-30 10:30:00,190.19,190.47,189.34,189.83,14434.0,189.3759,189.6547,188.5296,189.0175,14434.0
2024-01-30 11:00:00,189.84,190.02,189.65,189.83,18581.0,189.0274,189.2067,188.8383,189.0175,18581.0
2024-01-30 11:30:00,189.85,190.15,189.5,189.71,10897.0,189.0374,189.3361,188.6889,188.898,10897.0
2024-01-30 12:00:00,189.77,190.02,188.91,189.04,30538.0,188.9577,189.2067,188.1014,188.2309,30538.0
2024-01-30 12:30:00,189.03,189.12,188.58,188.7,41463.0,188.2209,188.3105,187.7728,187.8923,41463.0
2024-01-30 13:00:00,188.7,188.78,188.0,188.73,28122.0,187.8923,187.972,187.1953,187.9222,28122.0
2024-01-30 13:30:00,188.76,188.83,188.0,188.14,23634.0,187.9521,188.0218,187.1953,187.3347,23634.0
2024-01-30 14:00:00,188.15,188.31,187.7,188.24,23395.0,187.3447,187.504,186.8966,187.4343,23395.0
2024-01-30 14:30:00,188.25,188.66,188.25,188.49,17887.0,187.4442,187.8525,187.4442,187.6832,17887.0
2024-01-30 15:00:00,188.47,188.92,188.37,188.84,35862.0,187.6633,188.1114,187.5637,188.0317,35862.0
2024-01-30 15:30:00,188.83,188.85,188.44,188.61,153734.0,188.0218,188.0417,187.6334,187.8027,153734.0
2024-01-31 09:30:00,185.49,186.54,185.15,185.86,48420.0,184.6961,185.7416,184.3575,185.0645,48420.0
2024-01-31 10:00:00,185.81,186.15,184.98,185.0,37291.0,185.0147,185.3532,184.1882,184.2082,37291.0
2024-01-31 10:30:00,185.07,185.2,184.16,184.96,57664.0,184.2779,184.4073,183.3718,184.1683,57664.0
2024-01-31 11:00:00,185.02,185.64,184.97,185.49,54397.0,184.2281,184.8454,184.1783,184.6961,54397.0
2024-01-31 11:30:00,185.57,185.94,185.31,185.85,28069.0,184.7757,185.1441,184.5168,185.0545,28069.0
2024-01-31 12:00:00,185.83,186.23,185.77,186.09,27967.0,185.0346,185.4329,184.9749,185.2935,27967.0
2024-01-31 12:30:00,186.12,186.18,185.67,186.18,26156.0,185.3234,185.3831,184.8753,185.3831,26156.0
2024-01-31 13:00:00,186.19,186.78,186.17,186.38,24623.0,185.3931,185.9805,185.3732,185.5823,24623.0
2024-01-31 13:30:00,186.37,186.61,186.26,186.51,17089.0,185.5723,185.8113,185.4628,185.7117,17089.0
2024-01-31 14:00:00,186.66,186.7,185.53,186.09,35204.0,185.8611,185.9009,184.7359,185.2935,35204.0
2024-01-31 14:30:00,186.03,188.7,185.73,187.05,96753.0,185.2338,187.8923,184.935,186.2494,96753.0
2024-01-31 15:00:00,187.13,187.22,185.08,186.28,95591.0,186.329,186.4187,184.2878,185.4827,95591.0
2024-01-31 15:30:00,186.2,186.33,185.5,185.84,132604.0,185.403,185.5325,184.706,185.0446,132604.0
2024-02-01 09:30:00,186.58,186.74,185.48,185.71,58005.0,185.7814,185.9407,184.6861,184.9151,58005.0
2024-02-01 10:00:00,185.72,186.49,185.05,186.49,44347.0,184.9251,185.6918,184.2579,185.6918,44347.0
2024-02-01 10:30:00,186.54,186.61,185.2,185.23,34009.0,185.7416,185.8113,184.4073,184.4372,34009.0
2024-02-01 11:00:00,185.22,185.8,185.15,185.34,34136.0,184.4272,185.0047,184.3575,184.5467,34136.0
2024-02-01 11:30:00,185.32,186.05,185.23,185.98,18062.0,184.5268,185.2537,184.4372,185.184,18062.0
2024-02-01 12:00:00,186.01,187.03,186.01,186.47,27440.0,185.2138,186.2295,185.2138,185.6719,27440.0
2024-02-01 12:30:00,186.45,187.13,186.35,186.69,27760.0,185.652,186.329,185.5524,185.8909,27760.0
2024-02-01 13:00:00,186.66,187.01,186.13,186.89,11798.0,185.8611,186.2096,185.3333,186.0901,11798.0
2024-02-01 13:30:00,186.91,187.42,186.66,187.15,27535.0,186.11,186.6178,185.8611,186.349,27535.0
2024-02-01 14:00:00,187.22,187.5,187.08,187.2,21626.0,186.4187,186.6975,186.2793,186.3987,21626.0
2024-02-01 14:30:00,187.22,187.61,187.01,187.55,26196.0,186.4187,186.807,186.2096,186.7472,26196.0
2024-02-01 15:00:00,187.56,187.97,187.51,187.86,70814.0,186.7572,187.1654,186.7074,187.0559,70814.0
2024-02-01 15:30:00,187.84,188.1,187.41,187.59,95401.0,187.036,187.2949,186.6078,186.7871,95401.0
2024-02-02 09:30:00,187.93,190.5,187.88,190.14,56793.0,187.1256,189.6846,187.0758,189.3262,56793.0
2024-02-02 10:00:00,190.27,190.54,189.19,189.35,72959.0,189.4556,189.7244,188.3802,188.5395,72959.0
2024-02-02 10:30:00,189.37,190.24,188.85,189.5,33487.0,188.5595,189.4257,188.0417,188.6889,33487.0
2024-02-02 11:00:00,189.56,190.09,189.16,190.08,35192.0,188.7486,189.2764,188.3504,189.2664,35192.0
2024-02-02 11:30:00,190.1,190.79,190.1,190.58,48380.0,189.2863,189.9734,189.2863,189.7643,48380.0
2024-02-02 12:00:00,190.68,191.57,190.57,191.57,41812.0,189.8638,190.75,189.7543,190.75,41812.0
2024-02-02 12:30:00,191.59,191.72,190.36,190.99,50958.0,190.77,190.8994,189.5452,190.1725,50958.0
2024-02-02 13:00:00,191.03,191.4,190.54,190.64,28792.0,190.2124,190.5808,189.7244,189.824,28792.0
2024-02-02 13:30:00,190.56,191.03,190.42,190.95,25874.0,189.7444,190.2124,189.605,190.1327,25874.0
2024-02-02 14:00:00,191.04,191.44,191.0,191.09,32884.0,190.2223,190.6206,190.1825,190.2721,32884.0
2024-02-02 14:30:00,191.07,191.39,190.88,191.22,34908.0,190.2522,190.5708,190.063,190.4015,34908.0
2024-02-02 15:00:00,191.26,191.47,191.01,191.41,32784.0,190.4414,190.6505,190.1924,190.5907,32784.0
2024-02-02 15:30:00,191.4,191.64,190.99,191.23,154900.0,190.5808,190.8197,190.1725,190.4115,154900.0
2024-02-05 09:30:00,193.63,194.84,192.96,194.84,88215.0,192.8012,194.006,192.1341,194.006,88215.0
2024-02-05 10:00:00,194.61,194.74,192.15,192.74,52946.0,193.777,193.9065,191.3276,191.915,52946.0
2024-02-05 10:30:00,192.74,193.0,191.45,192.38,61300.0,191.915,192.1739,190.6306,191.5566,61300.0
2024-02-05 11:00:00,192.34,193.04,192.24,192.89,13971.0,191.5167,192.2137,191.4172,192.0644,13971.0
2024-02-05 11:30:00,192.95,193.73,192.94,193.67,17678.0,192.1241,192.9008,192.1142,192.8411,17678.0
2024-02-05 12:00:00,193.65,194.17,193.64,194.08,25836.0,192.8211,193.3389,192.8112,193.2493,25836.0
2024-02-05 12:30:00,194.09,194.71,194.07,194.2,31128.0,193.2593,193.8766,193.2393,193.3688,31128.0
2024-02-05 13:00:00,194.2,194.88,193.96,194.59,22473.0,193.3688,194.0459,193.1298,193.7571,22473.0
2024-02-05 13:30:00,194.5,194.69,194.36,194.66,14090.0,193.6675,193.8567,193.5281,193.8268,14090.0
2024-02-05 14:00:00,194.61,194.96,194.44,194.9,27472.0,193.777,194.1255,193.6078,194.0658,27472.0
2024-02-05 14:30:00,194.93,195.7,194.88,195.29,40682.0,194.0957,194.8624,194.0459,194.4541,40682.0
2024-02-05 15:00:00,195.21,195.21,193.99,194.59,34360.0,194.3745,194.3745,193.1597,193.7571,34360.0
2024-02-05 15:30:00,194.66,195.3,194.49,194.99,118962.0,193.8268,194.4641,193.6575,194.1554,118962.0
2024-02-06 09:30:00,195.85,195.85,192.87,193.1,55826.0,195.0117,195.0117,192.0445,192.2735,55826.0
2024-02-06 10:00:00,193.08,193.13,192.01,192.51,64458.0,192.2536,192.3034,191.1882,191.686,64458.0
2024-02-06 10:30:00,192.6,193.28,192.32,192.65,20996.0,191.7756,192.4527,191.4968,191.8254,20996.0
2024-02-06 11:00:00,192.61,192.84,192.19,192.62,9593.0,191.7856,192.0146,191.3674,191.7955,9593.0
2024-02-06 11:30:00,192.65,192.73,191.01,191.29,55966.0,191.8254,191.9051,190.1924,190.4712,55966.0
2024-02-06 12:00:00,191.29,191.34,190.17,191.03,43912.0,190.4712,190.521,189.356,190.2124,43912.0
2024-02-06 12:30:00,191.06,191.48,190.7,190.71,15963.0,190.2422,190.6604,189.8838,189.8937,15963.0
2024-02-06 13:00:00,190.66,191.18,190.62,191.18,15342.0,189.8439,190.3617,189.8041,190.3617,15342.0
2024-02-06 13:30:00,191.2,191.86,191.16,191.86,11477.0,190.3816,191.0388,190.3418,191.0388,11477.0
2024-02-06 14:00:00,191.98,192.0,190.9,191.56,20519.0,191.1583,191.1782,190.0829,190.7401,20519.0
2024-02-06 14:30:00,191.71,192.59,191.71,192.59,30898.0,190.8894,191.7657,190.8894,191.7657,30898.0
2024-02-06 15:00:00,192.62,193.05,192.56,192.73,40931.0,191.7955,192.2237,191.7358,191.9051,40931.0
2024-02-06 15:30:00,192.68,192.81,191.75,192.77,130700.0,191.8553,191.9847,190.9293,191.9449,130700.0
2024-02-07 09:30:00,193.7,194.16,192.47,193.84,36430.0,192.8709,193.329,191.6462,193.0103,36430.0
2024-02-07 10:00:00,194.02,195.88,193.69,195.88,157825.0,193.1896,195.0416,192.861,195.0416,157825.0
2024-02-07 10:30:00,195.88,196.3,195.18,195.19,59000.0,195.0416,195.4598,194.3446,194.3545,59000.0
2024-02-07 11:00:00,195.26,195.48,194.83,195.15,21877.0,194.4242,194.6433,193.9961,194.3147,21877.0
2024-02-07 11:30:00,195.14,195.59,194.76,195.51,21922.0,194.3048,194.7528,193.9264,194.6732,21922.0
2024-02-07 12:00:00,195.56,195.77,195.09,195.1,16747.0,194.723,194.9321,194.255,194.2649,16747.0
2024-02-07 12:30:00,195.06,195.29,194.64,195.29,15869.0,194.2251,194.4541,193.8069,194.4541,15869.0
2024-02-07 13:00:00,195.28,195.81,194.93,195.81,16057.0,194.4442,194.9719,194.0957,194.9719,16057.0
2024-02-07 13:30:00,195.83,196.06,195.62,196.04,10309.0,194.9918,195.2208,194.7827,195.2009,10309.0
2024-02-07 14:00:00,196.06,196.14,195.77,195.95,9407.0,195.2208,195.3005,194.9321,195.1113,9407.0
2024-02-07 14:30:00,195.94,196.51,195.78,196.47,20577.0,195.1013,195.6689,194.942,195.6291,20577.0
2024-02-07 15:00:00,196.41,196.71,196.24,196.69,27662.0,195.5693,195.868,195.4001,195.8481,27662.0
2024-02-07 15:30:00,196.73,196.77,196.35,196.66,125884.0,195.888,195.9278,195.5096,195.8183,125884.0
2024-02-08 09:30:00,197.52,198.67,196.86,198.56,64705.0,196.6746,197.8197,196.0174,197.7101,64705.0
2024-02-08 10:00:00,198.57,198.99,198.12,198.52,85000.0,197.7201,198.1383,197.272,197.6703,85000.0
2024-02-08 10:30:00,198.51,200.3,198.27,200.04,82854.0,197.6603,199.4427,197.4214,199.1838,82854.0
2024-02-08 11:00:00,200.03,200.64,199.76,199.78,74467.0,199.1738,199.7812,198.905,198.9249,74467.0
2024-02-08 11:30:00,199.71,200.05,199.6,199.99,39580.0,198.8552,199.1937,198.7457,199.134,39580.0
2024-02-08 12:00:00,199.98,200.27,199.6,200.27,21660.0,199.124,199.4128,198.7457,199.4128,21660.0
2024-02-08 12:30:00,200.16,200.25,199.65,199.78,29943.0,199.3033,199.3929,198.7955,198.9249,29943.0
2024-02-08 13:00:00,199.9,200.61,199.85,200.61,51182.0,199.0444,199.7513,198.9946,199.7513,51182.0
2024-02-08 13:30:00,200.64,200.84,200.35,200.53,44841.0,199.7812,199.9804,199.4925,199.6717,44841.0
2024-02-08 14:00:00,200.54,200.68,199.85,199.95,39341.0,199.6816,199.821,198.9946,199.0942,39341.0
2024-02-08 14:30:00,199.76,200.05,199.23,200.02,30057.0,198.905,199.1937,198.3773,199.1639,30057.0
2024-02-08 15:00:00,200.01,200.1,199.78,200.01,34042.0,199.1539,199.2435,198.9249,199.1539,34042.0
2024-02-08 15:30:00,200.02,200.21,199.4,199.47,93255.0,199.1639,199.3531,198.5465,198.6162,93255.0
2024-02-09 09:30:00,201.0,201.66,199.79,201.51,45731.0,200.1397,200.7969,198.9349,200.6475,45731.0
2024-02-09 10:00:00,201.52,202.19,201.21,202.01,47014.0,200.6575,201.3246,200.3488,201.1454,47014.0
2024-02-09 10:30:00,201.87,202.93,201.87,202.72,114560.0,201.006,202.0614,201.006,201.8523,114560.0
2024-02-09 11:00:00,202.73,203.18,202.22,202.33,43221.0,201.8623,202.3103,201.3545,201.464,43221.0
2024-02-09 11:30:00,202.32,202.69,201.93,202.62,40384.0,201.454,201.8224,201.0657,201.7527,40384.0
2024-02-09 12:00:00,202.57,202.67,202.38,202.64,21548.0,201.703,201.8025,201.5138,201.7727,21548.0
2024-02-09 12:30:00,202.68,203.21,202.56,203.14,22774.0,201.8125,202.3402,201.693,202.2705,22774.0
2024-02-09 13:00:00,203.14,203.52,203.08,203.46,23263.0,202.2705,202.6489,202.2108,202.5891,23263.0
2024-02-09 13:30:00,203.46,203.81,203.41,203.64,40815.0,202.5891,202.9376,202.5394,202.7684,40815.0
2024-02-09 14:00:00,203.61,203.97,203.42,203.97,24027.0,202.7385,203.097,202.5493,203.097,24027.0
2024-02-09 14:30:00,203.98,204.19,203.69,203.84,32770.0,203.1069,203.316,202.8182,202.9675,32770.0
2024-02-09 15:00:00,203.8,203.8,203.27,203.54,49164.0,202.9277,202.9277,202.4,202.6688,49164.0
2024-02-09 15:30:00,203.55,203.97,203.33,203.84,87389.0,202.6788,203.097,202.4597,202.9675,87389.0
2024-02-12 09:30:00,204.2,205.31,203.66,204.65,59728.0,203.326,204.4312,202.7883,203.7741,59728.0
2024-02-12 10:00:00,204.6,205.15,204.03,205.04,33049.0,203.7243,204.2719,203.1567,204.1624,33049.0
2024-02-12 10:30:00,204.96,206.29,204.84,206.29,62219.0,204.0827,205.407,203.9632,205.407,62219.0
2024-02-12 11:00:00,206.24,206.53,205.8,206.34,43168.0,205.3572,205.646,204.9191,205.4568,43168.0
2024-02-12 11:30:00,206.36,207.11,205.82,206.17,86198.0,205.4767,206.2235,204.939,205.2875,86198.0
2024-02-12 12:00:00,206.2,206.46,205.71,206.0,47399.0,205.3174,205.5763,204.8295,205.1183,47399.0
2024-02-12 12:30:00,206.01,206.42,206.01,206.38,22861.0,205.1282,205.5365,205.1282,205.4966,22861.0
2024-02-12 13:00:00,206.33,206.39,205.17,205.23,33747.0,205.4469,205.5066,204.2918,204.3516,33747.0
2024-02-12 13:30:00,205.13,205.13,203.53,204.32,63895.0,204.252,204.252,202.6588,203.4455,63895.0
2024-02-12 14:00:00,204.19,204.25,202.0,202.9,98932.0,203.316,203.3758,201.1354,202.0315,98932.0
2024-02-12 14:30:00,202.99,203.52,202.68,203.06,28746.0,202.1212,202.6489,201.8125,202.1909,28746.0
2024-02-12 15:00:00,203.05,203.84,203.05,203.47,22487.0,202.1809,202.9675,202.1809,202.5991,22487.0
2024-02-12 15:30:00,203.48,203.53,202.99,203.1,80593.0,202.6091,202.6588,202.1212,202.2307,80593.0
2024-02-13 09:30:00,197.07,198.85,196.46,198.21,110381.0,196.2265,197.9989,195.6191,197.3616,110381.0
2024-02-13 10:00:00,198.27,199.93,197.64,199.93,80762.0,197.4214,199.0743,196.7941,199.0743,80762.0
2024-02-13 10:30:00,199.99,201.56,199.78,200.21,143031.0,199.134,200.6973,198.9249,199.3531,143031.0
2024-02-13 11:00:00,200.21,201.44,200.21,200.87,46602.0,199.3531,200.5778,199.3531,200.0102,46602.0
2024-02-13 11:30:00,200.87,200.94,200.11,200.19,53375.0,200.0102,200.0799,199.2535,199.3331,53375.0
2024-02-13 12:00:00,200.17,200.21,199.33,199.38,69531.0,199.3132,199.3531,198.4768,198.5266,69531.0
2024-02-13 12:30:00,199.4,200.12,198.75,198.9,42088.0,198.5465,199.2634,197.8993,198.0487,42088.0
2024-02-13 13:00:00,198.87,199.4,198.71,199.26,38524.0,198.0188,198.5465,197.8595,198.4071,38524.0
2024-02-13 13:30:00,199.25,199.39,198.8,199.12,24622.0,198.3972,198.5366,197.9491,198.2677,24622.0
2024-02-13 14:00:00,199.11,199.15,198.01,198.51,55183.0,198.2578,198.2976,197.1625,197.6603,55183.0
2024-02-13 14:30:00,198.45,199.1,198.0,198.04,44596.0,197.6006,198.2478,197.1525,197.1923,44596.0
2024-02-13 15:00:00,198.12,198.28,197.23,197.85,56378.0,197.272,197.4313,196.3858,197.0032,56378.0
2024-02-13 15:30:00,197.79,199.28,197.68,199.22,144119.0,196.9434,198.427,196.8339,198.3673,144119.0
2024-02-14 09:30:00,202.0,203.26,201.58,203.26,63701.0,201.1354,202.39,200.7172,202.39,63701.0
2024-02-14 10:00:00,203.39,203.9,203.11,203.62,48233.0,202.5194,203.0273,202.2406,202.7485,48233.0
2024-02-14 10:30:00,203.65,203.7,201.67,201.67,47525.0,202.7783,202.8281,200.8068,200.8068,47525.0
2024-02-14 11:00:00,201.66,201.7,200.43,201.38,61002.0,200.7969,200.8367,199.5721,200.5181,61002.0
2024-02-14 11:30:00,201.49,201.98,201.29,201.36,18029.0,200.6276,201.1155,200.4284,200.4981,18029.0
2024-02-14 12:00:00,201.38,201.9,200.73,201.9,17067.0,200.5181,201.0358,199.8708,201.0358,17067.0
2024-02-14 12:30:00,201.96,202.34,201.79,202.1,15242.0,201.0956,201.4739,200.9263,201.235,15242.0
2024-02-14 13:00:00,202.05,202.22,201.5,201.88,24892.0,201.1852,201.3545,200.6375,201.0159,24892.0
2024-02-14 13:30:00,201.86,202.65,201.86,202.26,20462.0,200.996,201.7826,200.996,201.3943,20462.0
2024-02-14 14:00:00,202.29,202.29,201.5,202.22,12840.0,201.4242,201.4242,200.6375,201.3545,12840.0
2024-02-14 14:30:00,202.2,202.5,202.13,202.44,10410.0,201.3345,201.6333,201.2648,201.5735,10410.0
2024-02-14 15:00:00,202.56,202.95,202.3,202.86,26279.0,201.693,202.0813,201.4341,201.9917,26279.0
2024-02-14 15:30:00,202.91,203.41,202.67,203.34,105240.0,202.0415,202.5394,201.8025,202.4697,105240.0
2024-02-15 09:30:00,204.6,204.72,202.27,202.31,86465.0,203.7243,203.8438,201.4042,201.4441,86465.0
2024-02-15 10:00:00,202.59,203.41,202.22,202.77,62685.0,201.7229,202.5394,201.3545,201.9021,62685.0
2024-02-15 10:30:00,202.86,203.54,202.86,203.19,24299.0,201.9917,202.6688,201.9917,202.3203,24299.0
2024-02-15 11:00:00,203.24,203.25,202.01,202.98,39056.0,202.3701,202.38,201.1454,202.1112,39056.0
2024-02-15 11:30:00,202.93,203.22,202.56,202.81,23012.0,202.0614,202.3502,201.693,201.9419,23012.0
2024-02-15 12:00:00,202.83,203.33,202.46,203.19,13998.0,201.9618,202.4597,201.5934,202.3203,13998.0
2024-02-15 12:30:00,203.23,203.47,202.91,202.91,16751.0,202.3601,202.5991,202.0415,202.0415,16751.0
2024-02-15 13:00:00,202.95,203.89,202.95,203.87,27814.0,202.0813,203.0173,202.0813,202.9974,27814.0
2024-02-15 13:30:00,203.88,203.99,203.42,203.61,18700.0,203.0074,203.1169,202.5493,202.7385,18700.0
2024-02-15 14:00:00,203.55,204.04,203.39,204.03,37827.0,202.6788,203.1667,202.5194,203.1567,37827.0
2024-02-15 14:30:00,204.06,204.12,203.4,203.41,20279.0,203.1866,203.2463,202.5294,202.5394,20279.0
2024-02-15 15:00:00,203.39,203.46,202.61,203.1,23851.0,202.5194,202.5891,201.7428,202.2307,23851.0
2024-02-15 15:30:00,203.08,203.15,202.5,202.59,90950.0,202.2108,202.2805,201.6333,201.7229,90950.0
2024-02-16 09:30:00,204.53,206.08,201.91,202.33,55558.0,203.6546,205.1979,201.0458,201.464,55558.0
2024-02-16 10:00:00,202.02,203.0,201.24,202.39,49828.0,201.1553,202.1311,200.3786,201.5237,49828.0
2024-02-16 10:30:00,202.49,203.48,202.1,203.27,23352.0,201.6233,202.6091,201.235,202.4,23352.0
2024-02-16 11:00:00,203.34,204.67,203.29,204.35,28523.0,202.4697,203.794,202.4199,203.4753,28523.0
2024-02-16 11:30:00,204.44,204.81,204.0,204.78,19694.0,203.565,203.9334,203.1268,203.9035,19694.0
2024-02-16 12:00:00,204.57,204.62,204.13,204.55,6953.0,203.6944,203.7442,203.2563,203.6745,6953.0
2024-02-16 12:30:00,204.53,204.57,204.15,204.33,5778.0,203.6546,203.6944,203.2762,203.4554,5778.0
2024-02-16 13:00:00,204.29,204.29,203.04,203.39,22300.0,203.4156,203.4156,202.1709,202.5194,22300.0
2024-02-16 13:30:00,203.49,204.18,203.38,204.12,8199.0,202.619,203.3061,202.5095,203.2463,8199.0
2024-02-16 14:00:00,204.17,204.63,204.17,204.19,13792.0,203.2961,203.7541,203.2961,203.316,13792.0
2024-02-16 14:30:00,204.31,204.34,202.53,202.78,33462.0,203.4355,203.4654,201.6631,201.9121,33462.0
2024-02-16 15:00:00,202.92,203.05,202.4,202.78,26802.0,202.0515,202.1809,201.5337,201.9121,26802.0
2024-02-16 15:30:00,202.8,202.83,201.47,201.7,96283.0,201.932,201.9618,200.6077,200.8367,96283.0
2024-02-20 09:30:00,199.94,200.73,196.14,197.19,137447.0,199.0842,199.8708,195.3005,196.346,137447.0
2024-02-20 10:00:00,197.11,197.31,195.46,195.46,97564.0,196.2663,196.4655,194.6234,194.6234,97564.0
2024-02-20 10:30:00,195.43,196.77,194.9,196.65,84396.0,194.5935,195.9278,194.0658,195.8083,84396.0
2024-02-20 11:00:00,196.68,197.14,196.13,196.35,56712.0,195.8382,196.2962,195.2905,195.5096,56712.0
2024-02-20 11:30:00,196.34,196.34,195.24,195.41,44120.0,195.4996,195.4996,194.4043,194.5736,44120.0
2024-02-20 12:00:00,195.36,195.5,194.67,195.19,58481.0,194.5238,194.6632,193.8368,194.3545,58481.0
2024-02-20 12:30:00,195.21,195.79,194.77,195.65,45282.0,194.3745,194.952,193.9363,194.8126,45282.0
2024-02-20 13:00:00,195.69,196.2,195.3,195.65,50801.0,194.8524,195.3602,194.4641,194.8126,50801.0
2024-02-20 13:30:00,195.63,196.53,195.32,196.48,50933.0,194.7927,195.6888,194.484,195.639,50933.0
2024-02-20 14:00:00,196.5,196.82,196.09,196.6,33445.0,195.6589,195.9776,195.2507,195.7585,33445.0
2024-02-20 14:30:00,196.69,197.78,196.5,197.49,48712.0,195.8481,196.9335,195.6589,196.6447,48712.0
2024-02-20 15:00:00,197.52,197.98,197.17,197.66,43714.0,196.6746,197.1326,196.3261,196.814,43714.0
2024-02-20 15:30:00,197.7,197.95,196.84,197.8,145914.0,196.8538,197.1027,195.9975,196.9534,145914.0
2024-02-21 09:30:00,195.0,196.12,194.32,195.12,80524.0,194.1654,195.2806,193.4883,194.2848,80524.0
2024-02-21 10:00:00,195.23,196.09,195.01,195.07,58564.0,194.3944,195.2507,194.1753,194.2351,58564.0
2024-02-21 10:30:00,195.15,195.32,194.83,195.1,18429.0,194.3147,194.484,193.9961,194.2649,18429.0
2024-02-21 11:00:00,195.05,195.96,194.98,195.66,21997.0,194.2151,195.1212,194.1454,194.8225,21997.0
2024-02-21 11:30:00,195.74,196.03,195.32,196.03,14252.0,194.9022,195.1909,194.484,195.1909,14252.0
2024-02-21 12:00:00,195.96,195.98,194.38,194.88,21781.0,195.1212,195.1412,193.548,194.0459,21781.0
2024-02-21 12:30:00,194.93,195.45,194.73,195.43,45844.0,194.0957,194.6134,193.8965,194.5935,45844.0
2024-02-21 13:00:00,195.45,195.54,194.63,195.04,40177.0,194.6134,194.703,193.7969,194.2052,40177.0
2024-02-21 13:30:00,195.06,195.24,194.85,194.92,25944.0,194.2251,194.4043,194.016,194.0857,25944.0
2024-02-21 14:00:00,194.93,195.39,194.13,194.28,47552.0,194.0957,194.5537,193.2991,193.4484,47552.0
2024-02-21 14:30:00,194.3,194.56,194.03,194.45,30614.0,193.4684,193.7272,193.1995,193.6177,30614.0
2024-02-21 15:00:00,194.42,194.9,193.75,194.81,40294.0,193.5878,194.0658,192.9207,193.9762,40294.0
2024-02-21 15:30:00,194.91,196.52,194.84,196.51,131207.0,194.0757,195.6789,194.006,195.6689,131207.0
2024-02-22 09:30:00,207.34,209.31,206.33,208.27,217694.0,206.4525,208.4141,205.4469,207.3786,217694.0
2024-02-22 10:00:00,208.39,209.9,207.97,209.7,75068.0,207.498,209.0016,207.0798,208.8024,75068.0
2024-02-22 10:30:00,209.74,210.0,208.46,209.12,61797.0,208.8423,209.1012,207.5677,208.2249,61797.0
2024-02-22 11:00:00,209.09,209.93,209.01,209.43,37393.0,208.1951,209.0315,208.1154,208.5336,37393.0
2024-02-22 11:30:00,209.4,210.04,209.31,209.6,52537.0,208.5037,209.141,208.4141,208.7029,52537.0
2024-02-22 12:00:00,209.59,209.89,209.28,209.74,47602.0,208.6929,208.9916,208.3842,208.8423,47602.0
2024-02-22 12:30:00,209.74,209.92,209.44,209.9,23398.0,208.8423,209.0215,208.5436,209.0016,23398.0
2024-02-22 13:00:00,209.91,209.98,209.14,209.42,24951.0,209.0115,209.0812,208.2448,208.5236,24951.0
2024-02-22 13:30:00,209.43,210.3,209.28,210.22,32660.0,208.5336,209.3999,208.3842,209.3202,32660.0
2024-02-22 14:00:00,210.21,210.53,210.0,210.51,22203.0,209.3103,209.6289,209.1012,209.609,22203.0
2024-02-22 14:30:00,210.52,210.53,209.7,209.97,40269.0,209.6189,209.6289,208.8024,209.0713,40269.0
2024-02-22 15:00:00,209.92,210.69,209.76,210.03,58738.0,209.0215,209.7882,208.8622,209.131,58738.0
2024-02-22 15:30:00,210.06,210.53,209.88,209.94,198078.0,209.1609,209.6289,208.9817,209.0414,198078.0
2024-02-23 09:30:00,212.09,213.35,209.91,210.35,116332.0,211.1822,212.4368,209.0115,209.4497,116332.0
2024-02-23 10:00:00,210.31,211.0,209.51,209.54,68267.0,209.4098,210.0969,208.6133,208.6431,68267.0
2024-02-23 10:30:00,209.44,209.86,208.48,208.48,59628.0,208.5436,208.9618,207.5877,207.5877,59628.0
2024-02-23 11:00:00,208.5,208.95,207.0,208.9,66938.0,207.6076,208.0556,206.114,208.0059,66938.0
2024-02-23 11:30:00,208.86,209.87,208.43,209.83,31397.0,207.966,208.9717,207.5379,208.9319,31397.0
2024-02-23 12:00:00,209.73,210.4,209.19,209.35,27811.0,208.8323,209.4994,208.2946,208.4539,27811.0
2024-02-23 12:30:00,209.27,210.03,208.76,210.01,22855.0,208.3743,209.131,207.8665,209.1111,22855.0
2024-02-23 13:00:00,210.03,210.3,209.85,210.11,14859.0,209.131,209.3999,208.9518,209.2107,14859.0
2024-02-23 13:30:00,210.05,210.23,209.52,209.69,18309.0,209.1509,209.3302,208.6232,208.7925,18309.0
2024-02-23 14:00:00,209.73,209.82,209.19,209.33,18365.0,208.8323,208.9219,208.2946,208.434,18365.0
2024-02-23 14:30:00,209.33,209.76,209.33,209.62,18083.0,208.434,208.8622,208.434,208.7228,18083.0
2024-02-23 15:00:00,209.62,209.71,208.13,208.23,41606.0,208.7228,208.8124,207.2392,207.3387,41606.0
2024-02-23 15:30:00,208.35,209.16,208.17,208.56,131730.0,207.4582,208.2648,207.279,207.6673,131730.0
2024-02-26 09:30:00,210.75,211.44,208.83,209.61,43571.0,209.8479,210.535,207.9362,208.7128,43571.0
2024-02-26 10:00:00,209.68,211.01,209.3,210.57,16740.0,208.7825,210.1068,208.4042,209.6687,16740.0
2024-02-26 10:30:00,210.65,210.93,210.36,210.76,18165.0,209.7484,210.0272,209.4596,209.8579,18165.0
2024-02-26 11:00:00,210.87,211.09,210.31,210.86,13847.0,209.9674,210.1865,209.4098,209.9575,13847.0
2024-02-26 11:30:00,210.94,211.39,210.86,211.08,18835.0,210.0371,210.4852,209.9575,210.1765,18835.0
2024-02-26 12:00:00,210.92,211.49,210.68,211.38,9110.0,210.0172,210.5848,209.7782,210.4752,9110.0
2024-02-26 12:30:00,211.43,211.61,211.09,211.47,14547.0,210.525,210.7043,210.1865,210.5649,14547.0
2024-02-26 13:00:00,211.47,211.5,210.76,210.78,23843.0,210.5649,210.5947,209.8579,209.8778,23843.0
2024-02-26 13:30:00,210.78,211.01,210.49,210.7,11475.0,209.8778,210.1068,209.5891,209.7982,11475.0
2024-02-26 14:00:00,210.74,211.08,210.49,211.01,15488.0,209.838,210.1765,209.5891,210.1068,15488.0
2024-02-26 14:30:00,211.08,211.23,210.66,210.86,16413.0,210.1765,210.3259,209.7583,209.9575,16413.0
2024-02-26 15:00:00,210.79,211.23,210.44,210.87,161632.0,209.8878,210.3259,209.5393,209.9674,161632.0
2024-02-26 15:30:00,210.87,211.02,210.3,210.32,459393.0,209.9674,210.1168,209.3999,209.4198,459393.0
2024-02-27 09:30:00,211.01,211.76,208.84,210.23,34918.0,210.1068,210.8536,207.9461,209.3302,34918.0
2024-02-27 10:00:00,210.32,211.1,210.05,210.49,15354.0,209.4198,210.1964,209.1509,209.5891,15354.0
2024-02-27 10:30:00,210.6,210.93,210.25,210.91,18964.0,209.6986,210.0272,209.3501,210.0073,18964.0
2024-02-27 11:00:00,210.86,210.94,210.28,210.3,13504.0,209.9575,210.0371,209.38,209.3999,13504.0
2024-02-27 11:30:00,210.28,211.02,210.03,210.93,9765.0,209.38,210.1168,209.131,210.0272,9765.0
2024-02-27 12:00:00,210.92,211.06,210.18,210.49,28670.0,210.0172,210.1566,209.2804,209.5891,28670.0
2024-02-27 12:30:00,210.44,210.51,209.67,209.74,19323.0,209.5393,209.609,208.7726,208.8423,19323.0
2024-02-27 13:00:00,209.63,210.58,209.51,210.21,9937.0,208.7327,209.6787,208.6133,209.3103,9937.0
2024-02-27 13:30:00,210.17,210.36,209.98,210.25,6355.0,209.2704,209.4596,209.0812,209.3501,6355.0
2024-02-27 14:00:00,210.32,210.5,210.08,210.27,8467.0,209.4198,209.599,209.1808,209.37,8467.0
2024-02-27 14:30:00,210.32,210.6,210.25,210.47,39922.0,209.4198,209.6986,209.3501,209.5691,39922.0
2024-02-27 15:00:00,210.45,210.62,210.14,210.57,21330.0,209.5492,209.7185,209.2406,209.6687,21330.0
2024-02-27 15:30:00,210.54,210.54,209.76,209.79,69254.0,209.6388,209.6388,208.8622,208.8921,69254.0
2024-02-28 09:30:00,207.5,207.82,206.75,206.96,29626.0,206.6119,206.9305,205.8651,206.0742,29626.0
2024-02-28 10:00:00,206.92,207.09,206.44,206.81,26166.0,206.0343,206.2036,205.5564,205.9248,26166.0
2024-02-28 10:30:00,206.81,207.33,206.79,207.33,26387.0,205.9248,206.4426,205.9049,206.4426,26387.0
2024-02-28 11:00:00,207.37,208.29,207.37,208.08,19651.0,206.4824,207.3985,206.4824,207.1894,19651.0
2024-02-28 11:30:00,208.38,208.72,208.33,208.49,8904.0,207.4881,207.8266,207.4383,207.5976,8904.0
2024-02-28 12:00:00,208.52,208.52,207.89,207.91,13362.0,207.6275,207.6275,207.0002,207.0201,13362.0
2024-02-28 12:30:00,207.87,207.87,207.32,207.68,17875.0,206.9803,206.9803,206.4326,206.7911,17875.0
2024-02-28 13:00:00,207.66,208.16,207.4,208.12,10453.0,206.7712,207.269,206.5123,207.2292,10453.0
2024-02-28 13:30:00,208.23,208.25,207.84,208.07,12173.0,207.3387,207.3586,206.9504,207.1794,12173.0
2024-02-28 14:00:00,208.12,208.21,207.66,207.71,18301.0,207.2292,207.3188,206.7712,206.821,18301.0
2024-02-28 14:30:00,207.64,207.77,207.29,207.77,21140.0,206.7513,206.8807,206.4028,206.8807,21140.0
2024-02-28 15:00:00,207.83,208.05,207.56,208.03,17385.0,206.9404,207.1595,206.6716,207.1396,17385.0
2024-02-28 15:30:00,207.98,208.03,207.15,207.42,107532.0,207.0898,207.1396,206.2634,206.5322,107532.0
2024-02-29 09:30:00,210.02,210.77,209.81,210.31,66999.0,209.1211,209.8679,208.912,209.4098,66999.0
2024-02-29 10:00:00,210.47,210.89,209.58,210.47,32577.0,209.5691,209.9873,208.683,209.5691,32577.0
2024-02-29 10:30:00,210.6,210.98,210.34,210.42,21360.0,209.6986,210.077,209.4397,209.5194,21360.0
2024-02-29 11:00:00,210.5,210.56,209.58,210.28,17482.0,209.599,209.6588,208.683,209.38,17482.0
2024-02-29 11:30:00,209.96,210.46,208.85,210.46,20876.0,209.0613,209.5592,207.9561,209.5592,20876.0
2024-02-29 12:00:00,210.36,210.84,210.34,210.35,10225.0,209.4596,209.9376,209.4397,209.4497,10225.0
2024-02-29 12:30:00,210.39,211.24,210.34,211.15,14580.0,209.4895,210.3358,209.4397,210.2462,14580.0
2024-02-29 13:00:00,211.1,211.77,211.1,211.75,14664.0,210.1964,210.8636,210.1964,210.8437,14664.0
2024-02-29 13:30:00,211.74,211.82,211.35,211.68,17199.0,210.8337,210.9134,210.4454,210.774,17199.0
2024-02-29 14:00:00,211.66,212.06,211.45,211.52,14733.0,210.7541,211.1523,210.5449,210.6146,14733.0
2024-02-29 14:30:00,211.47,211.69,211.23,211.69,12410.0,210.5649,210.7839,210.3259,210.7839,12410.0
2024-02-29 15:00:00,211.68,211.75,211.26,211.46,17689.0,210.774,210.8437,210.3558,210.5549,17689.0
2024-02-29 15:30:00,211.52,212.54,211.42,211.73,192815.0,210.6146,211.6303,210.5151,210.8238,192815.0
2024-03-01 09:30:00,214.01,215.67,213.98,215.66,128193.0,213.094,214.7469,213.0641,214.7369,128193.0
2024-03-01 10:00:00,215.86,217.35,215.44,217.06,59045.0,214.9361,216.4197,214.5179,216.1309,59045.0
2024-03-01 10:30:00,217.2,218.0,216.36,217.99,45266.0,216.2703,217.0669,215.4339,217.057,45266.0
2024-03-01 11:00:00,218.03,219.06,217.94,219.01,69461.0,217.0968,218.1224,217.0072,218.0726,69461.0
2024-03-01 11:30:00,219.05,219.14,218.69,218.89,55345.0,218.1124,218.202,217.754,217.9531,55345.0
2024-03-01 12:00:00,218.79,219.41,218.39,219.33,36061.0,217.8535,218.4709,217.4552,218.3912,36061.0
2024-03-01 12:30:00,219.39,219.71,219.21,219.67,42499.0,218.451,218.7696,218.2717,218.7298,42499.0
2024-03-01 13:00:00,219.69,220.28,219.69,220.17,33515.0,218.7497,219.3372,218.7497,219.2276,33515.0
2024-03-01 13:30:00,220.18,221.08,220.09,221.06,47054.0,219.2376,220.1337,219.148,220.1138,47054.0
2024-03-01 14:00:00,221.08,221.31,220.75,221.23,77216.0,220.1337,220.3627,219.8051,220.2831,77216.0
2024-03-01 14:30:00,221.25,221.29,220.57,221.13,50681.0,220.303,220.3428,219.6259,220.1835,50681.0
2024-03-01 15:00:00,221.01,221.03,219.92,220.2,82130.0,220.064,220.0839,218.9787,219.2575,82130.0
2024-03-01 15:30:00,220.23,220.63,219.98,220.53,203297.0,219.2874,219.6857,219.0384,219.5861,203297.0
2024-03-04 09:30:00,223.9,225.35,222.7,223.45,105066.0,222.9417,224.3855,221.7468,222.4936,105066.0
2024-03-04 10:00:00,223.43,225.08,222.98,224.55,67631.0,222.4737,224.1166,222.0256,223.5889,67631.0
2024-03-04 10:30:00,224.58,225.63,224.49,225.12,51691.0,223.6187,224.6643,223.5291,224.1564,51691.0
2024-03-04 11:00:00,225.14,225.41,224.62,224.65,55328.0,224.1764,224.4452,223.6586,223.6885,55328.0
2024-03-04 11:30:00,224.68,225.17,224.02,225.14,31973.0,223.7183,224.2062,223.0611,224.1764,31973.0
2024-03-04 12:00:00,225.12,225.66,224.83,225.52,32301.0,224.1564,224.6941,223.8677,224.5547,32301.0
2024-03-04 12:30:00,225.52,225.86,225.01,225.7,46100.0,224.5547,224.8933,224.0469,224.734,46100.0
2024-03-04 13:00:00,225.76,226.07,225.09,225.54,38673.0,224.7937,225.1024,224.1266,224.5746,38673.0
2024-03-04 13:30:00,225.57,226.24,225.57,226.02,39820.0,224.6045,225.2716,224.6045,225.0526,39820.0
2024-03-04 14:00:00,226.08,226.52,225.85,226.22,41967.0,225.1123,225.5504,224.8833,225.2517,41967.0
2024-03-04 14:30:00,226.25,227.11,226.24,226.68,60799.0,225.2816,226.1379,225.2716,225.7098,60799.0
2024-03-04 15:00:00,226.64,226.92,226.01,226.02,56458.0,225.6699,225.9487,225.0426,225.0526,56458.0
2024-03-04 15:30:00,226.01,226.27,223.7,224.14,210607.0,225.0426,225.3015,222.7425,223.1806,210607.0
2024-03-05 09:30:00,222.0,223.21,221.01,222.17,129221.0,221.0498,222.2546,220.064,221.2191,129221.0
2024-03-05 10:00:00,222.36,223.12,220.27,220.37,54086.0,221.4083,222.165,219.3272,219.4268,54086.0
2024-03-05 10:30:00,220.37,220.42,219.22,220.0,50003.0,219.4268,219.4766,218.2817,219.0584,50003.0
2024-03-05 11:00:00,220.23,220.94,219.79,220.65,25831.0,219.2874,219.9943,218.8493,219.7056,25831.0
2024-03-05 11:30:00,220.62,220.92,219.68,220.23,34503.0,219.6757,219.9744,218.7397,219.2874,34503.0
2024-03-05 12:00:00,220.27,220.79,219.95,220.78,39418.0,219.3272,219.845,219.0086,219.835,39418.0
2024-03-05 12:30:00,220.83,220.83,220.24,220.43,31143.0,219.8848,219.8848,219.2973,219.4865,31143.0
2024-03-05 13:00:00,220.4,220.4,219.1,219.45,32943.0,219.4566,219.4566,218.1622,218.5107,32943.0
2024-03-05 13:30:00,219.39,219.78,218.73,218.83,48590.0,218.451,218.8393,217.7938,217.8934,48590.0
2024-03-05 14:00:00,218.82,219.43,218.81,219.33,47336.0,217.8834,218.4908,217.8734,218.3912,47336.0
2024-03-05 14:30:00,219.35,219.38,218.46,218.61,55616.0,218.4111,218.441,217.5249,217.6743,55616.0
2024-03-05 15:00:00,218.69,219.16,218.29,218.39,40649.0,217.754,218.2219,217.3557,217.4552,40649.0
2024-03-05 15:30:00,218.42,220.7,218.38,220.62,141015.0,217.4851,219.7554,217.4453,219.6757,141015.0
2024-03-06 09:30:00,225.24,226.9,224.88,225.25,76260.0,224.2759,225.9288,223.9175,224.2859,76260.0
2024-03-06 10:00:00,225.18,225.48,223.68,225.34,54232.0,224.2162,224.5149,222.7226,224.3755,54232.0
2024-03-06 10:30:00,225.21,226.64,225.05,226.57,62465.0,224.2461,225.6699,224.0867,225.6002,62465.0
2024-03-06 11:00:00,226.64,227.18,226.44,226.74,33260.0,225.6699,226.2076,225.4708,225.7695,33260.0
2024-03-06 11:30:00,226.77,227.65,225.81,227.41,29810.0,225.7994,226.6756,224.8435,226.4366,29810.0
2024-03-06 12:00:00,227.46,228.22,227.41,228.03,56172.0,226.4864,227.2432,226.4366,227.054,56172.0
2024-03-06 12:30:00,228.0,228.26,227.21,227.4,26777.0,227.0241,227.283,226.2375,226.4267,26777.0
2024-03-06 13:00:00,227.41,228.75,227.31,228.44,35139.0,226.4366,227.7709,226.3371,227.4622,35139.0
2024-03-06 13:30:00,228.48,228.51,226.42,227.56,81221.0,227.5021,227.5319,225.4509,226.586,81221.0
2024-03-06 14:00:00,227.31,227.66,226.2,227.59,34331.0,226.3371,226.6856,225.2318,226.6159,34331.0
2024-03-06 14:30:00,227.74,227.75,225.59,225.84,41949.0,226.7652,226.7752,224.6244,224.8734,41949.0
2024-03-06 15:00:00,225.77,226.37,225.2,225.76,59443.0,224.8037,225.4011,224.2361,224.7937,59443.0
2024-03-06 15:30:00,225.81,226.44,224.81,226.37,146393.0,224.8435,225.4708,223.8478,225.4011,146393.0
2024-03-07 09:30:00,229.68,231.48,229.46,230.71,134889.0,228.6969,230.4892,228.4779,229.7225,134889.0
2024-03-07 10:00:00,230.78,232.45,230.78,232.39,79400.0,229.7922,231.4551,229.7922,231.3953,79400.0
2024-03-07 10:30:00,232.41,233.21,231.93,232.53,62801.0,231.4152,232.2118,230.9373,231.5347,62801.0
2024-03-07 11:00:00,232.7,233.97,232.57,233.89,39988.0,231.704,232.9686,231.5746,232.8889,39988.0
2024-03-07 11:30:00,233.83,234.04,233.18,233.89,38566.0,232.8292,233.0383,232.1819,232.8889,38566.0
2024-03-07 12:00:00,233.91,234.8,233.77,234.4,94614.0,232.9088,233.795,232.7694,233.3967,94614.0
2024-03-07 12:30:00,234.29,234.34,233.18,234.08,60822.0,233.2872,233.337,232.1819,233.0781,60822.0
2024-03-07 13:00:00,234.12,234.23,233.7,234.07,78273.0,233.1179,233.2274,232.6997,233.0681,78273.0
2024-03-07 13:30:00,234.11,234.51,233.97,234.39,41830.0,233.108,233.5062,232.9686,233.3868,41830.0
2024-03-07 14:00:00,234.41,234.73,234.05,234.73,54006.0,233.4067,233.7253,233.0482,233.7253,54006.0
2024-03-07 14:30:00,234.7,234.9,234.11,234.19,70164.0,233.6954,233.8946,233.108,233.1876,70164.0
2024-03-07 15:00:00,234.17,234.27,233.36,233.78,130121.0,233.1677,233.2673,232.3612,232.7794,130121.0
2024-03-07 15:30:00,233.78,234.84,233.76,234.21,252118.0,232.7794,233.8348,232.7595,233.2075,252118.0
2024-03-08 09:30:00,236.93,237.6,235.6,237.11,86094.0,235.9159,236.583,234.5916,236.0951,86094.0
2024-03-08 10:00:00,237.11,238.88,236.76,238.75,51077.0,236.0951,237.8575,235.7466,237.7281,51077.0
2024-03-08 10:30:00,238.92,239.11,236.25,237.04,153977.0,237.8974,238.0866,235.2388,236.0254,153977.0
2024-03-08 11:00:00,237.02,237.06,229.69,229.88,290742.0,236.0055,236.0453,228.7069,228.8961,290742.0
2024-03-08 11:30:00,229.61,231.11,227.04,228.75,205540.0,228.6272,230.1208,226.0682,227.7709,205540.0
2024-03-08 12:00:00,228.5,229.73,227.32,228.85,105649.0,227.522,228.7467,226.347,227.8705,105649.0
2024-03-08 12:30:00,229.01,229.48,225.68,225.97,151853.0,228.0298,228.4978,224.714,225.0028,151853.0
2024-03-08 13:00:00,225.83,227.26,225.68,225.83,127978.0,224.8634,226.2873,224.714,224.8634,127978.0
2024-03-08 13:30:00,225.72,226.07,224.45,225.47,81051.0,224.7539,225.1024,223.4893,224.5049,81051.0
2024-03-08 14:00:00,225.41,227.3,225.34,226.93,63723.0,224.4452,226.3271,224.3755,225.9587,63723.0
2024-03-08 14:30:00,226.86,228.59,226.86,227.51,69873.0,225.889,227.6116,225.889,226.5362,69873.0
2024-03-08 15:00:00,227.51,228.19,225.85,225.97,93711.0,226.5362,227.2133,224.8833,225.0028,93711.0
2024-03-08 15:30:00,225.99,226.75,224.93,224.93,306657.0,225.0227,225.7795,223.9673,223.9673,306657.0
2024-03-11 09:30:00,222.0,222.86,219.11,219.43,181621.0,221.0498,221.9061,218.1722,218.4908,181621.0
2024-03-11 10:00:00,219.35,221.74,219.13,221.51,121506.0,218.4111,220.7909,218.1921,220.5619,121506.0
2024-03-11 10:30:00,221.46,223.87,221.46,223.17,81046.0,220.5121,222.9118,220.5121,222.2148,81046.0
2024-03-11 11:00:00,223.16,223.49,220.91,220.91,71209.0,222.2048,222.5334,219.9645,219.9645,71209.0
2024-03-11 11:30:00,220.84,222.18,220.55,222.18,51178.0,219.8948,221.229,219.606,221.229,51178.0
2024-03-11 12:00:00,222.15,222.15,221.04,221.68,34670.0,221.1992,221.1992,220.0939,220.7312,34670.0
2024-03-11 12:30:00,221.74,222.48,221.66,222.07,37252.0,220.7909,221.5277,220.7112,221.1195,37252.0
2024-03-11 13:00:00,222.18,222.22,220.91,221.62,34037.0,221.229,221.2689,219.9645,220.6714,34037.0
2024-03-11 13:30:00,221.63,221.79,220.34,220.77,30646.0,220.6814,220.8407,219.3969,219.8251,30646.0
2024-03-11 14:00:00,220.96,221.35,220.54,221.24,32963.0,220.0142,220.4026,219.596,220.293,32963.0
2024-03-11 14:30:00,221.21,221.89,220.6,221.23,33963.0,220.2632,220.9403,219.6558,220.2831,33963.0
2024-03-11 15:00:00,221.24,221.24,219.94,220.31,86779.0,220.293,220.293,218.9986,219.367,86779.0
2024-03-11 15:30:00,220.31,221.36,220.28,220.95,308405.0,219.367,220.4125,219.3372,220.0043,308405.0
2024-03-12 09:30:00,224.6,224.94,220.59,223.37,103785.0,223.6387,223.9772,219.6458,222.4139,103785.0
2024-03-12 10:00:00,223.35,223.85,222.43,223.79,31363.0,222.394,222.8919,221.478,222.8321,31363.0
2024-03-12 10:30:00,223.89,226.52,223.89,225.83,80378.0,222.9317,225.5504,222.9317,224.8634,80378.0
2024-03-12 11:00:00,226.0,227.1,225.64,227.1,58331.0,225.0327,226.128,224.6742,226.128,58331.0
2024-03-12 11:30:00,226.97,227.05,225.72,226.37,34043.0,225.9985,226.0782,224.7539,225.4011,34043.0
2024-03-12 12:00:00,226.42,226.45,225.36,225.62,32595.0,225.4509,225.4807,224.3954,224.6543,32595.0
2024-03-12 12:30:00,225.57,225.92,224.28,224.66,43168.0,224.6045,224.953,223.32,223.6984,43168.0
2024-03-12 13:00:00,224.66,225.68,223.96,225.17,38737.0,223.6984,224.714,223.0014,224.2062,38737.0
2024-03-12 13:30:00,225.23,225.62,224.66,225.07,29826.0,224.266,224.6543,223.6984,224.1067,29826.0
2024-03-12 14:00:00,225.23,226.06,225.23,225.8,21711.0,224.266,225.0924,224.266,224.8335,21711.0
2024-03-12 14:30:00,225.85,226.2,225.17,225.92,38677.0,224.8833,225.2318,224.2062,224.953,38677.0
2024-03-12 15:00:00,226.02,226.51,225.66,226.41,48967.0,225.0526,225.5405,224.6941,225.4409,48967.0
2024-03-12 15:30:00,226.41,228.01,226.29,227.96,270070.0,225.4409,227.0341,225.3214,226.9843,270070.0
2024-03-13 09:30:00,225.6,225.6,222.89,223.12,97272.0,224.6344,224.6344,221.936,222.165,97272.0
2024-03-13 10:00:00,223.15,223.74,222.39,223.31,144804.0,222.1949,222.7823,221.4381,222.3542,144804.0
2024-03-13 10:30:00,223.11,224.12,222.71,223.07,60135.0,222.155,223.1607,221.7568,222.1152,60135.0
2024-03-13 11:00:00,223.02,223.5,221.74,221.84,53184.0,222.0654,222.5434,220.7909,220.8905,53184.0
2024-03-13 11:30:00,221.85,222.41,221.16,222.3,49991.0,220.9004,221.458,220.2134,221.3485,49991.0
2024-03-13 12:00:00,222.13,222.38,221.86,221.92,42582.0,221.1792,221.4282,220.9104,220.9701,42582.0
2024-03-13 12:30:00,221.93,222.48,221.55,222.48,27795.0,220.9801,221.5277,220.6017,221.5277,27795.0
2024-03-13 13:00:00,222.68,223.67,222.67,223.67,31581.0,221.7269,222.7126,221.7169,222.7126,31581.0
2024-03-13 13:30:00,223.87,224.02,223.16,223.57,33345.0,222.9118,223.0611,222.2048,222.6131,33345.0
2024-03-13 14:00:00,223.37,223.65,222.93,223.46,23757.0,222.4139,222.6927,221.9758,222.5035,23757.0
2024-03-13 14:30:00,223.59,224.22,223.59,223.86,21603.0,222.633,223.2603,222.633,222.9018,21603.0
2024-03-13 15:00:00,223.89,224.63,222.79,223.19,83766.0,222.9317,223.6685,221.8364,222.2347,83766.0
2024-03-13 15:30:00,223.11,223.75,222.92,223.45,181496.0,222.155,222.7923,221.9659,222.4936,181496.0
2024-03-14 09:30:00,222.79,223.94,219.71,220.04,101209.0,221.8364,222.9815,218.7696,219.0982,101209.0
2024-03-14 10:00:00,219.86,221.3,219.31,221.04,85136.0,218.919,220.3528,218.3713,220.0939,85136.0
2024-03-14 10:30:00,221.01,221.52,220.17,220.52,79281.0,220.064,220.5718,219.2276,219.5761,79281.0
2024-03-14 11:00:00,220.57,221.02,219.31,219.56,52446.0,219.6259,220.074,218.3713,218.6202,52446.0
2024-03-14 11:30:00,219.56,220.26,219.3,220.11,53668.0,218.6202,219.3172,218.3613,219.1679,53668.0
2024-03-14 12:00:00,220.13,220.21,218.85,219.9,63453.0,219.1878,219.2675,217.9133,218.9588,63453.0
2024-03-14 12:30:00,219.94,220.44,219.29,219.4,37256.0,218.9986,219.4965,218.3514,218.4609,37256.0
2024-03-14 13:00:00,219.42,219.47,218.48,218.93,46755.0,218.4808,218.5306,217.5449,217.9929,46755.0
2024-03-14 13:30:00,218.93,220.09,218.69,219.93,45155.0,217.9929,219.148,217.754,218.9887,45155.0
2024-03-14 14:00:00,220.12,220.63,219.78,220.04,31086.0,219.1778,219.6857,218.8393,219.0982,31086.0
2024-03-14 14:30:00,220.12,220.27,219.24,219.33,67558.0,219.1778,219.3272,218.3016,218.3912,67558.0
2024-03-14 15:00:00,219.34,219.39,217.43,217.96,149540.0,218.4012,218.451,216.4994,217.0271,149540.0
2024-03-14 15:30:00,218.02,219.63,217.43,219.45,205391.0,217.0868,218.6899,216.4994,218.5107,205391.0
2024-03-15 09:30:00,216.83,218.58,215.97,217.51,101067.0,215.9019,217.6444,215.0456,216.579,101067.0
2024-03-15 10:00:00,217.4,218.82,216.19,218.51,72490.0,216.4695,217.8834,215.2647,217.5747,72490.0
2024-03-15 10:30:00,218.5,220.29,218.5,218.82,78616.0,217.5648,219.3471,217.5648,217.8834,78616.0
2024-03-15 11:00:00,219.05,219.44,218.56,219.13,32293.0,218.1124,218.5008,217.6245,218.1921,32293.0
2024-03-15 11:30:00,219.06,219.09,218.4,218.81,42366.0,218.1224,218.1522,217.4652,217.8734,42366.0
2024-03-15 12:00:00,218.75,219.13,218.06,218.54,36300.0,217.8137,218.1921,217.1267,217.6046,36300.0
2024-03-15 12:30:00,218.53,219.36,218.28,218.28,56281.0,217.5946,218.4211,217.3457,217.3457,56281.0
2024-03-15 13:00:00,218.35,219.25,218.26,218.82,63350.0,217.4154,218.3116,217.3258,217.8834,63350.0
2024-03-15 13:30:00,218.75,219.27,218.58,219.27,20998.0,217.8137,218.3315,217.6444,218.3315,20998.0
2024-03-15 14:00:00,219.2,219.48,218.68,218.9,38645.0,218.2618,218.5406,217.744,217.9631,38645.0
2024-03-15 14:30:00,218.89,219.46,218.82,219.15,49094.0,217.9531,218.5207,217.8834,218.212,49094.0
2024-03-15 15:00:00,219.15,219.42,218.35,218.88,88066.0,218.212,218.4808,217.4154,217.9431,88066.0
2024-03-15 15:30:00,218.9,218.92,217.71,217.91,294045.0,217.9631,217.983,216.7782,216.9773,294045.0
2024-03-18 09:30:00,222.05,223.16,221.38,221.5,112529.0,221.0996,222.2048,220.4324,220.5519,112529.0
2024-03-18 10:00:00,221.5,222.46,220.9,221.51,29349.0,220.5519,221.5078,219.9545,220.5619,29349.0
2024-03-18 10:30:00,221.6,221.65,220.74,220.85,47032.0,220.6515,220.7013,219.7952,219.9047,47032.0
2024-03-18 11:00:00,220.96,220.99,219.04,219.4,48088.0,220.0142,220.0441,218.1025,218.4609,48088.0
2024-03-18 11:30:00,219.39,219.8,218.66,219.25,33680.0,218.451,218.8592,217.7241,218.3116,33680.0
2024-03-18 12:00:00,219.27,219.82,218.81,219.36,23365.0,218.3315,218.8791,217.8734,218.4211,23365.0
2024-03-18 12:30:00,219.3,219.49,218.0,218.12,33248.0,218.3613,218.5505,217.0669,217.1864,33248.0
2024-03-18 13:00:00,218.16,219.01,217.83,218.96,30793.0,217.2262,218.0726,216.8976,218.0228,30793.0
2024-03-18 13:30:00,219.04,219.2,218.58,219.01,19353.0,218.1025,218.2618,217.6444,218.0726,19353.0
2024-03-18 14:00:00,219.06,219.77,218.64,219.77,19997.0,218.1224,218.8293,217.7042,218.8293,19997.0
2024-03-18 14:30:00,219.61,220.0,219.06,219.46,15439.0,218.67,219.0584,218.1224,218.5207,15439.0
2024-03-18 15:00:00,219.35,219.75,219.03,219.24,31007.0,218.4111,218.8094,218.0925,218.3016,31007.0
2024-03-18 15:30:00,219.25,219.6,218.08,218.3,143943.0,218.3116,218.6601,217.1466,217.3656,143943.0
2024-03-19 09:30:00,215.36,216.61,213.23,213.75,99516.0,214.4382,215.6829,212.3173,212.8351,99516.0
2024-03-19 10:00:00,213.73,214.62,212.97,212.99,70656.0,212.8152,213.7014,212.0584,212.0784,70656.0
2024-03-19 10:30:00,212.97,214.96,212.83,214.15,50237.0,212.0584,214.0399,211.919,213.2334,50237.0
2024-03-19 11:00:00,214.16,214.76,213.9,214.41,30773.0,213.2433,213.8408,212.9845,213.4923,30773.0
2024-03-19 11:30:00,214.48,215.07,214.42,214.76,34832.0,213.562,214.1495,213.5022,213.8408,34832.0
2024-03-19 12:00:00,214.91,216.49,214.85,216.42,41253.0,213.9901,215.5634,213.9304,215.4937,41253.0
2024-03-19 12:30:00,216.49,218.56,216.49,217.85,98492.0,215.5634,217.6245,215.5634,216.9176,98492.0
2024-03-19 13:00:00,217.89,218.56,217.4,217.96,39566.0,216.9574,217.6245,216.4695,217.0271,39566.0
2024-03-19 13:30:00,217.98,218.36,217.56,217.96,21388.0,217.047,217.4254,216.6288,217.0271,21388.0
2024-03-19 14:00:00,217.97,218.85,217.61,218.37,59295.0,217.037,217.9133,216.6786,217.4353,59295.0
2024-03-19 14:30:00,218.36,218.79,217.94,218.18,28265.0,217.4254,217.8535,217.0072,217.2461,28265.0
2024-03-19 15:00:00,218.19,218.39,216.55,216.91,58208.0,217.2561,217.4552,215.6231,215.9816,58208.0
2024-03-19 15:30:00,216.93,217.98,216.8,217.78,74662.0,216.0015,217.047,215.872,216.8479,74662.0
2024-03-20 09:30:00,218.71,219.26,217.16,217.86,56736.0,217.7739,218.3215,216.2305,216.9275,56736.0
2024-03-20 10:00:00,217.78,218.3,217.45,218.07,48972.0,216.8479,217.3656,216.5193,217.1366,48972.0
2024-03-20 10:30:00,218.11,218.19,217.22,217.56,54170.0,217.1764,217.2561,216.2903,216.6288,54170.0
2024-03-20 11:00:00,217.55,218.07,217.55,217.92,35684.0,216.6188,217.1366,216.6188,216.9873,35684.0
2024-03-20 11:30:00,217.99,218.1,217.4,217.67,30209.0,217.057,217.1665,216.4695,216.7383,30209.0
2024-03-20 12:00:00,217.67,217.97,217.07,217.74,47018.0,216.7383,217.037,216.1409,216.808,47018.0
2024-03-20 12:30:00,217.71,217.73,217.21,217.55,35509.0,216.7782,216.7981,216.2803,216.6188,35509.0
2024-03-20 13:00:00,217.57,217.66,217.0,217.21,16454.0,216.6388,216.7284,216.0712,216.2803,16454.0
2024-03-20 13:30:00,217.08,217.53,216.84,217.53,53880.0,216.1509,216.5989,215.9119,216.5989,53880.0
2024-03-20 14:00:00,217.93,219.89,217.93,219.15,82429.0,216.9972,218.9488,216.9972,218.212,82429.0
2024-03-20 14:30:00,219.23,220.01,217.57,219.36,90455.0,218.2916,219.0683,216.6388,218.4211,90455.0
2024-03-20 15:00:00,219.51,221.12,219.43,221.04,85932.0,218.5705,220.1736,218.4908,220.0939,85932.0
2024-03-20 15:30:00,221.03,221.62,220.36,221.28,177322.0,220.0839,220.6714,219.4168,220.3329,177322.0
2024-03-21 09:30:00,228.48,228.5,226.37,227.07,125894.0,227.5021,227.522,225.4011,226.0981,125894.0
2024-03-21 10:00:00,227.09,228.49,226.82,227.94,117681.0,226.118,227.512,225.8492,226.9644,117681.0
2024-03-21 10:30:00,227.92,228.64,227.2,228.21,70796.0,226.9445,227.6614,226.2275,227.2332,70796.0
2024-03-21 11:00:00,228.26,228.93,227.83,228.79,68594.0,227.283,227.9501,226.8548,227.8107,68594.0
2024-03-21 11:30:00,228.7,229.96,228.61,229.4,56901.0,227.7211,228.9757,227.6315,228.4181,56901.0
2024-03-21 12:00:00,229.42,229.82,229.11,229.82,124188.0,228.438,228.8363,228.1294,228.8363,124188.0
2024-03-21 12:30:00,229.81,230.04,229.35,229.53,73350.0,228.8264,229.0554,228.3683,228.5476,73350.0
2024-03-21 13:00:00,229.54,229.54,228.88,229.16,50636.0,228.5575,228.5575,227.9003,228.1791,50636.0
2024-03-21 13:30:00,229.13,229.17,227.77,227.93,54015.0,228.1493,228.1891,226.7951,226.9544,54015.0
2024-03-21 14:00:00,227.94,227.95,226.82,227.5,99412.0,226.9644,226.9743,225.8492,226.5263,99412.0
2024-03-21 14:30:00,227.61,227.61,225.81,226.21,103090.0,226.6358,226.6358,224.8435,225.2418,103090.0
2024-03-21 15:00:00,226.21,227.0,226.01,226.74,81075.0,225.2418,226.0284,225.0426,225.7695,81075.0
2024-03-21 15:30:00,226.76,226.98,226.28,226.28,133168.0,225.7894,226.0085,225.3115,225.3115,133168.0
2024-03-22 09:30:00,225.32,226.99,225.32,226.47,40009.0,224.3556,226.0184,224.3556,225.5007,40009.0
2024-03-22 10:00:00,226.5,227.08,226.03,226.44,44729.0,225.5305,226.108,225.0625,225.4708,44729.0
2024-03-22 10:30:00,226.47,226.65,225.53,225.93,26838.0,225.5007,225.6799,224.5647,224.963,26838.0
2024-03-22 11:00:00,226.24,227.5,226.24,227.36,10309.0,225.2716,226.5263,225.2716,226.3869,10309.0
2024-03-22 11:30:00,227.41,227.78,226.98,227.61,23513.0,226.4366,226.8051,226.0085,226.6358,23513.0
2024-03-22 12:00:00,227.52,227.65,227.2,227.56,22090.0,226.5462,226.6756,226.2275,226.586,22090.0
2024-03-22 12:30:00,227.62,228.2,227.08,228.12,12297.0,226.6457,227.2233,226.108,227.1436,12297.0
2024-03-22 13:00:00,228.16,229.05,228.11,228.84,42165.0,227.1834,228.0696,227.1336,227.8605,42165.0
2024-03-22 13:30:00,228.89,229.2,228.59,229.03,40335.0,227.9103,228.219,227.6116,228.0497,40335.0
2024-03-22 14:00:00,228.96,229.0,227.87,228.4,23054.0,227.98,228.0198,226.8947,227.4224,23054.0
2024-03-22 14:30:00,228.39,228.45,227.73,228.11,16144.0,227.4124,227.4722,226.7553,227.1336,16144.0
2024-03-22 15:00:00,228.01,228.01,226.92,227.16,43624.0,227.0341,227.0341,225.9487,226.1877,43624.0
2024-03-22 15:30:00,227.1,228.01,226.87,227.62,78621.0,226.128,227.0341,225.8989,226.6457,78621.0
2024-03-25 09:30:00,225.1,227.02,224.92,226.75,46808.0,224.1365,226.0483,223.9573,225.7795,46808.0
2024-03-25 10:00:00,226.66,228.51,226.53,228.01,16076.0,225.6898,227.5319,225.5604,227.0341,16076.0
2024-03-25 10:30:00,228.25,228.27,227.63,228.13,12194.0,227.273,227.293,226.6557,227.1536,12194.0
2024-03-25 11:00:00,228.18,229.02,228.18,228.59,6470.0,227.2033,228.0397,227.2033,227.6116,6470.0
2024-03-25 11:30:00,228.5,229.09,228.17,228.17,8327.0,227.522,228.1094,227.1934,227.1934,8327.0
2024-03-25 12:00:00,228.19,228.19,227.51,227.85,4354.0,227.2133,227.2133,226.5362,226.8748,4354.0
2024-03-25 12:30:00,227.77,228.3,227.74,228.1,6404.0,226.7951,227.3228,226.7652,227.1237,6404.0
2024-03-25 13:00:00,228.12,228.6,227.79,228.54,4633.0,227.1436,227.6215,226.815,227.5618,4633.0
2024-03-25 13:30:00,228.6,228.75,228.43,228.74,7254.0,227.6215,227.7709,227.4523,227.7609,7254.0
2024-03-25 14:00:00,228.85,229.24,228.78,228.97,13204.0,227.8705,228.2588,227.8008,227.99,13204.0
2024-03-25 14:30:00,228.94,229.15,228.73,228.97,11200.0,227.9601,228.1692,227.751,227.99,11200.0
2024-03-25 15:00:00,228.99,228.99,227.68,227.88,19046.0,228.0099,228.0099,226.7055,226.9046,19046.0
2024-03-25 15:30:00,227.82,228.39,227.09,227.14,59507.0,226.8449,227.4124,226.118,226.1678,59507.0
2024-03-26 09:30:00,228.72,229.39,227.96,228.97,44844.0,227.741,228.4082,226.9843,227.99,44844.0
2024-03-26 10:00:00,228.95,229.28,227.25,227.31,47797.0,227.97,228.2986,226.2773,226.3371,47797.0
2024-03-26 10:30:00,227.28,227.33,226.49,227.14,99867.0,226.3072,226.357,225.5206,226.1678,99867.0
2024-03-26 11:00:00,227.19,227.69,226.99,227.29,23389.0,226.2176,226.7154,226.0184,226.3172,23389.0
2024-03-26 11:30:00,227.33,227.4,226.76,227.29,17884.0,226.357,226.4267,225.7894,226.3172,17884.0
2024-03-26 12:00:00,227.41,227.53,226.51,226.98,16558.0,226.4366,226.5561,225.5405,226.0085,16558.0
2024-03-26 12:30:00,227.02,227.03,226.51,226.66,34370.0,226.0483,226.0583,225.5405,225.6898,34370.0
2024-03-26 13:00:00,226.54,227.06,226.43,227.06,16294.0,225.5704,226.0881,225.4608,226.0881,16294.0
2024-03-26 13:30:00,227.07,227.22,226.78,227.02,11400.0,226.0981,226.2475,225.8093,226.0483,11400.0
2024-03-26 14:00:00,226.99,227.5,226.99,227.44,5998.0,226.0184,226.5263,226.0184,226.4665,5998.0
2024-03-26 14:30:00,227.38,227.49,227.04,227.31,9323.0,226.4068,226.5163,226.0682,226.3371,9323.0
2024-03-26 15:00:00,227.22,227.28,226.04,226.23,32818.0,226.2475,226.3072,225.0725,225.2617,32818.0
2024-03-26 15:30:00,226.23,226.25,224.77,224.8,154690.0,225.2617,225.2816,223.8079,223.8378,154690.0
2024-03-27 09:30:00,226.74,226.83,222.86,222.9,80934.0,225.7695,225.8591,221.9061,221.9459,80934.0
2024-03-27 10:00:00,222.92,223.09,221.49,222.93,140042.0,221.9659,222.1351,220.542,221.9758,140042.0
2024-03-27 10:30:00,222.95,223.89,222.91,223.29,52073.0,221.9957,222.9317,221.9559,222.3343,52073.0
2024-03-27 11:00:00,223.29,223.56,222.91,223.04,19441.0,222.3343,222.6031,221.9559,222.0853,19441.0
2024-03-27 11:30:00,223.03,223.48,222.69,223.27,14019.0,222.0754,222.5235,221.7368,222.3144,14019.0
2024-03-27 12:00:00,223.12,223.88,223.12,223.74,12135.0,222.165,222.9217,222.165,222.7823,12135.0
2024-03-27 12:30:00,223.91,224.38,223.76,224.28,23208.0,222.9516,223.4196,222.8023,223.32,23208.0
2024-03-27 13:00:00,224.32,224.39,223.66,223.96,24667.0,223.3599,223.4296,222.7027,223.0014,24667.0
2024-03-27 13:30:00,224.01,224.59,224.01,224.45,9429.0,223.0512,223.6287,223.0512,223.4893,9429.0
2024-03-27 14:00:00,224.4,224.56,223.81,224.46,11358.0,223.4395,223.5988,222.852,223.4993,11358.0
2024-03-27 14:30:00,224.54,224.57,223.47,223.61,12257.0,223.5789,223.6088,222.5135,222.6529,12257.0
2024-03-27 15:00:00,223.71,223.85,222.93,223.45,27432.0,222.7525,222.8919,221.9758,222.4936,27432.0
2024-03-27 15:30:00,223.46,224.96,223.38,224.92,92129.0,222.5035,223.9971,222.4239,223.9573,92129.0
2024-03-28 09:30:00,224.45,225.9,223.78,225.04,29034.0,223.4893,224.9331,222.8222,224.0768,29034.0
2024-03-28 10:00:00,225.19,225.81,224.15,224.83,18160.0,224.2261,224.8435,223.1906,223.8677,18160.0
2024-03-28 10:30:00,224.82,225.49,224.76,224.97,22289.0,223.8577,224.5249,223.798,224.0071,22289.0
2024-03-28 11:00:00,225.13,225.55,224.79,225.48,8887.0,224.1664,224.5846,223.8279,224.5149,8887.0
2024-03-28 11:30:00,225.67,225.75,225.18,225.63,8299.0,224.7041,224.7837,224.2162,224.6643,8299.0
2024-03-28 12:00:00,225.59,225.59,224.8,225.23,17893.0,224.6244,224.6244,223.8378,224.266,17893.0
2024-03-28 12:30:00,225.29,225.29,224.84,224.94,13969.0,224.3257,224.3257,223.8776,223.9772,13969.0
2024-03-28 13:00:00,224.86,225.03,224.55,224.66,7415.0,223.8976,224.0668,223.5889,223.6984,7415.0
2024-03-28 13:30:00,224.7,224.94,224.6,224.62,8174.0,223.7382,223.9772,223.6387,223.6586,8174.0
2024-03-28 14:00:00,224.6,224.8,224.28,224.79,8827.0,223.6387,223.8378,223.32,223.8279,8827.0
2024-03-28 14:30:00,224.8,225.14,224.45,225.08,9501.0,223.8378,224.1764,223.4893,224.1166,9501.0
2024-03-28 15:00:00,225.08,225.28,224.65,225.09,16289.0,224.1166,224.3158,223.6885,224.1266,16289.0
2024-03-28 15:30:00,225.13,225.33,224.65,224.91,97457.0,224.1664,224.3655,223.6885,223.9473,97457.0
2024-04-01 09:30:00,225.98,230.95,225.82,230.42,270004.0,225.0128,229.9615,224.8534,229.4338,270004.0
2024-04-01 10:00:00,230.3,230.61,229.14,229.5,90324.0,229.3143,229.6229,228.1592,228.5177,90324.0
2024-04-01 10:30:00,229.56,229.82,227.72,228.35,38120.0,228.5774,228.8363,226.7453,227.3726,38120.0
2024-04-01 11:00:00,228.34,228.36,226.71,227.69,30827.0,227.3627,227.3826,225.7396,226.7154,30827.0
2024-04-01 11:30:00,227.6,227.75,227.0,227.0,14935.0,226.6258,226.7752,226.0284,226.0284,14935.0
2024-04-01 12:00:00,227.02,228.31,226.87,228.28,21148.0,226.0483,227.3328,225.8989,227.3029,21148.0
2024-04-01 12:30:00,228.32,228.47,227.78,227.81,16976.0,227.3427,227.4921,226.8051,226.8349,16976.0
2024-04-01 13:00:00,227.8,227.86,226.74,227.25,18487.0,226.825,226.8847,225.7695,226.2773,18487.0
2024-04-01 13:30:00,227.25,227.64,227.21,227.47,20761.0,226.2773,226.6657,226.2375,226.4964,20761.0
2024-04-01 14:00:00,227.45,227.64,227.18,227.45,9159.0,226.4765,226.6657,226.2076,226.4765,9159.0
2024-04-01 14:30:00,227.66,227.9,227.4,227.47,12812.0,226.6856,226.9245,226.4267,226.4964,12812.0
2024-04-01 15:00:00,227.43,227.81,227.07,227.3,25196.0,226.4566,226.8349,226.0981,226.3271,25196.0
2024-04-01 15:30:00,227.28,228.11,227.05,227.92,94322.0,226.3072,227.1336,226.0782,226.9445,94322.0
2024-04-02 09:30:00,224.25,224.65,223.0,223.54,79631.0,223.2902,223.6885,222.0455,222.5832,79631.0
2024-04-02 10:00:00,223.62,223.96,222.39,223.34,51604.0,222.6629,223.0014,221.4381,222.3841,51604.0
2024-04-02 10:30:00,223.27,223.52,222.8,222.98,29083.0,222.3144,222.5633,221.8464,222.0256,29083.0
2024-04-02 11:00:00,222.95,224.02,222.83,223.95,32242.0,221.9957,223.0611,221.8762,222.9914,32242.0
2024-04-02 11:30:00,223.93,224.2,223.11,223.15,26325.0,222.9715,223.2404,222.155,222.1949,26325.0
2024-04-02 12:00:00,223.17,223.44,223.15,223.33,15839.0,222.2148,222.4836,222.1949,222.3741,15839.0
2024-04-02 12:30:00,223.27,224.0,223.27,224.0,17672.0,222.3144,223.0412,222.3144,223.0412,17672.0
2024-04-02 13:00:00,224.03,224.37,223.7,223.89,18817.0,223.0711,223.4096,222.7425,222.9317,18817.0
2024-04-02 13:30:00,223.94,224.18,223.8,223.88,15386.0,222.9815,223.2205,222.8421,222.9217,15386.0
2024-04-02 14:00:00,223.87,224.53,223.87,224.44,16232.0,222.9118,223.569,222.9118,223.4793,16232.0
2024-04-02 14:30:00,224.42,224.7,224.17,224.33,20580.0,223.4594,223.7382,223.2105,223.3698,20580.0
2024-04-02 15:00:00,224.33,224.86,224.14,224.49,20544.0,223.3698,223.8976,223.1806,223.5291,20544.0
2024-04-02 15:30:00,224.52,225.42,224.39,224.99,94828.0,223.559,224.4552,223.4296,224.027,94828.0
2024-04-03 09:30:00,222.74,224.06,222.74,223.47,23292.0,221.7866,223.101,221.7866,222.5135,23292.0
2024-04-03 10:00:00,223.67,227.19,223.67,227.0,34960.0,222.7126,226.2176,222.7126,226.0284,34960.0
2024-04-03 10:30:00,227.08,227.5,226.64,226.9,49365.0,226.108,226.5263,225.6699,225.9288,49365.0
2024-04-03 11:00:00,227.02,227.25,226.59,227.1,43178.0,226.0483,226.2773,225.6201,226.128,43178.0
2024-04-03 11:30:00,227.18,227.33,226.31,226.44,55043.0,226.2076,226.357,225.3413,225.4708,55043.0
2024-04-03 12:00:00,226.41,226.69,225.8,226.69,35925.0,225.4409,225.7197,224.8335,225.7197,35925.0
2024-04-03 12:30:00,226.62,227.06,225.92,226.85,30707.0,225.65,226.0881,224.953,225.879,30707.0
2024-04-03 13:00:00,226.97,227.13,226.74,227.1,21313.0,225.9985,226.1578,225.7695,226.128,21313.0
2024-04-03 13:30:00,227.11,227.14,226.65,226.85,25937.0,226.1379,226.1678,225.6799,225.879,25937.0
2024-04-03 14:00:00,226.88,227.17,226.67,226.83,17660.0,225.9089,226.1977,225.6998,225.8591,17660.0
2024-04-03 14:30:00,226.78,226.93,226.18,226.28,29125.0,225.8093,225.9587,225.2119,225.3115,29125.0
2024-04-03 15:00:00,226.27,226.31,224.76,225.25,105846.0,225.3015,225.3413,223.798,224.2859,105846.0
2024-04-03 15:30:00,225.15,226.0,224.94,225.88,74471.0,224.1863,225.0327,223.9772,224.9132,74471.0
2024-04-04 09:30:00,229.1,229.76,227.91,228.24,93931.0,228.1194,228.7766,226.9345,227.2631,93931.0
2024-04-04 10:00:00,228.37,229.13,227.72,228.18,20778.0,227.3925,228.1493,226.7453,227.2033,20778.0
2024-04-04 10:30:00,228.26,228.37,227.71,227.9,15308.0,227.283,227.3925,226.7354,226.9245,15308.0
2024-04-04 11:00:00,227.94,227.94,226.85,227.17,28303.0,226.9644,226.9644,225.879,226.1977,28303.0
2024-04-04 11:30:00,227.22,227.64,227.11,227.56,8891.0,226.2475,226.6657,226.1379,226.586,8891.0
2024-04-04 12:00:00,227.62,228.25,227.61,228.06,26511.0,226.6457,227.273,226.6358,227.0839,26511.0
2024-04-04 12:30:00,228.0,228.23,227.84,228.05,10545.0,227.0241,227.2531,226.8648,227.0739,10545.0
2024-04-04 13:00:00,228.07,228.09,227.76,227.92,8544.0,227.0938,227.1137,226.7851,226.9445,8544.0
2024-04-04 13:30:00,227.95,227.99,227.28,227.47,17422.0,226.9743,227.0142,226.3072,226.4964,17422.0
2024-04-04 14:00:00,227.42,227.48,224.39,224.51,94941.0,226.4466,226.5063,223.4296,223.549,94941.0
2024-04-04 14:30:00,224.46,224.46,221.89,222.21,114618.0,223.4993,223.4993,220.9403,221.2589,114618.0
2024-04-04 15:00:00,222.15,222.15,219.72,219.73,161757.0,221.1992,221.1992,218.7796,218.7895,161757.0
2024-04-04 15:30:00,219.66,221.07,219.64,219.7,222863.0,218.7198,220.1238,218.6999,218.7596,222863.0
2024-04-05 09:30:00,221.14,222.38,219.62,221.42,76103.0,220.1935,221.4282,218.68,220.4723,76103.0
2024-04-05 10:00:00,221.58,222.1,220.74,220.96,50502.0,220.6316,221.1494,219.7952,220.0142,50502.0
2024-04-05 10:30:00,220.91,223.03,220.88,223.01,39935.0,219.9645,222.0754,219.9346,222.0555,39935.0
2024-04-05 11:00:00,223.03,223.16,221.71,222.47,78750.0,222.0754,222.2048,220.761,221.5178,78750.0
2024-04-05 11:30:00,222.45,223.71,222.28,223.56,60376.0,221.4979,222.7525,221.3286,222.6031,60376.0
2024-04-05 12:00:00,223.62,223.82,223.15,223.22,58711.0,222.6629,222.862,222.1949,222.2646,58711.0
2024-04-05 12:30:00,223.23,224.07,222.91,223.96,37624.0,222.2745,223.1109,221.9559,223.0014,37624.0
2024-04-05 13:00:00,223.98,224.07,223.16,223.4,49541.0,223.0213,223.1109,222.2048,222.4438,49541.0
2024-04-05 13:30:00,223.41,223.81,222.23,222.32,41121.0,222.4538,222.852,221.2788,221.3684,41121.0
2024-04-05 14:00:00,222.33,223.15,221.7,222.18,40029.0,221.3784,222.1949,220.7511,221.229,40029.0
2024-04-05 14:30:00,222.27,222.86,221.72,221.88,39783.0,221.3186,221.9061,220.771,220.9303,39783.0
2024-04-05 15:00:00,221.97,222.4,221.81,222.15,100008.0,221.0199,221.4481,220.8606,221.1992,100008.0
2024-04-05 15:30:00,222.12,222.94,222.01,222.72,116110.0,221.1693,221.9858,221.0597,221.7667,116110.0
2024-04-08 09:30:00,224.81,224.88,222.19,223.13,49106.0,223.8478,223.9175,221.239,222.175,49106.0
2024-04-08 10:00:00,223.18,224.45,222.86,224.41,32679.0,222.2247,223.4893,221.9061,223.4495,32679.0
2024-04-08 10:30:00,224.5,225.17,224.37,224.55,47375.0,223.5391,224.2062,223.4096,223.5889,47375.0
2024-04-08 11:00:00,224.6,224.6,223.69,223.91,20318.0,223.6387,223.6387,222.7326,222.9516,20318.0
2024-04-08 11:30:00,223.68,223.88,223.04,223.43,15817.0,222.7226,222.9217,222.0853,222.4737,15817.0
2024-04-08 12:00:00,223.2,223.24,222.31,222.88,27224.0,222.2447,222.2845,221.3585,221.926,27224.0
2024-04-08 12:30:00,222.79,223.59,222.79,223.57,33024.0,221.8364,222.633,221.8364,222.6131,33024.0
2024-04-08 13:00:00,223.53,223.57,223.12,223.5,10567.0,222.5732,222.6131,222.165,222.5434,10567.0
2024-04-08 13:30:00,223.48,223.48,222.9,223.3,34652.0,222.5235,222.5235,221.9459,222.3442,34652.0
2024-04-08 14:00:00,223.38,223.61,223.2,223.52,7750.0,222.4239,222.6529,222.2447,222.5633,7750.0
2024-04-08 14:30:00,223.45,223.66,223.09,223.66,6336.0,222.4936,222.7027,222.1351,222.7027,6336.0
2024-04-08 15:00:00,223.7,223.7,223.08,223.28,13740.0,222.7425,222.7425,222.1252,222.3243,13740.0
2024-04-08 15:30:00,223.26,223.62,222.76,223.06,71576.0,222.3044,222.6629,221.8065,222.1053,71576.0
2024-04-09 09:30:00,225.36,225.93,224.01,224.22,26617.0,224.3954,224.963,223.0512,223.2603,26617.0
2024-04-09 10:00:00,224.17,224.38,222.09,222.2,34174.0,223.2105,223.4196,221.1394,221.2489,34174.0
2024-04-09 10:30:00,222.16,222.16,220.07,221.15,110189.0,221.2091,221.2091,219.1281,220.2034,110189.0
2024-04-09 11:00:00,221.07,222.08,220.98,221.48,27439.0,220.1238,221.1295,220.0342,220.532,27439.0
2024-04-09 11:30:00,221.61,222.82,221.15,222.66,28019.0,220.6615,221.8663,220.2034,221.707,28019.0
2024-04-09 12:00:00,222.5,223.11,222.41,222.7,8983.0,221.5477,222.155,221.458,221.7468,8983.0
2024-04-09 12:30:00,222.7,223.13,222.2,222.29,8915.0,221.7468,222.175,221.2489,221.3386,8915.0
2024-04-09 13:00:00,222.15,222.66,222.08,222.33,12586.0,221.1992,221.707,221.1295,221.3784,12586.0
2024-04-09 13:30:00,222.44,222.6,222.22,222.38,2312.0,221.4879,221.6472,221.2689,221.4282,2312.0
2024-04-09 14:00:00,222.22,222.82,222.06,222.48,7182.0,221.2689,221.8663,221.1095,221.5277,7182.0
2024-04-09 14:30:00,222.47,222.68,222.09,222.55,12702.0,221.5178,221.7269,221.1394,221.5974,12702.0
2024-04-09 15:00:00,222.47,223.76,221.79,223.73,34223.0,221.5178,222.8023,220.8407,222.7724,34223.0
2024-04-09 15:30:00,223.76,224.12,222.84,224.12,70385.0,222.8023,223.1607,221.8862,223.1607,70385.0
2024-04-10 09:30:00,220.95,224.35,220.58,223.64,98056.0,220.0043,223.3897,219.6359,222.6828,98056.0
2024-04-10 10:00:00,223.62,223.95,222.65,223.35,95880.0,222.6629,222.9914,221.697,222.394,95880.0
2024-04-10 10:30:00,223.38,223.91,222.09,222.51,52629.0,222.4239,222.9516,221.1394,221.5576,52629.0
2024-04-10 11:00:00,222.52,223.0,221.98,223.0,37236.0,221.5676,222.0455,221.0299,222.0455,37236.0
2024-04-10 11:30:00,222.98,222.98,222.08,222.13,21599.0,222.0256,222.0256,221.1295,221.1792,21599.0
2024-04-10 12:00:00,222.16,222.31,221.5,221.89,19382.0,221.2091,221.3585,220.5519,220.9403,19382.0
2024-04-10 12:30:00,222.0,222.44,221.88,222.36,24870.0,221.0498,221.4879,220.9303,221.4083,24870.0
2024-04-10 13:00:00,222.35,222.72,221.26,221.92,60542.0,221.3983,221.7667,220.313,220.9701,60542.0
2024-04-10 13:30:00,221.88,222.13,221.0,221.64,23126.0,220.9303,221.1792,220.0541,220.6913,23126.0
2024-04-10 14:00:00,221.67,221.97,221.21,221.42,16207.0,220.7212,221.0199,220.2632,220.4723,16207.0
2024-04-10 14:30:00,221.38,221.92,221.11,221.14,34822.0,220.4324,220.9701,220.1636,220.1935,34822.0
2024-04-10 15:00:00,221.22,222.56,220.91,221.89,34381.0,220.2731,221.6074,219.9645,220.9403,34381.0
2024-04-10 15:30:00,221.96,222.72,221.57,222.11,86108.0,221.01,221.7667,220.6216,221.1593,86108.0
2024-04-11 09:30:00,223.2,223.83,222.46,223.43,50796.0,222.2447,222.872,221.5078,222.4737,50796.0
2024-04-11 10:00:00,223.44,223.72,221.7,222.72,71384.0,222.4836,222.7624,220.7511,221.7667,71384.0
2024-04-11 10:30:00,222.66,223.7,222.65,223.21,22411.0,221.707,222.7425,221.697,222.2546,22411.0
2024-04-11 11:00:00,223.37,223.88,223.34,223.52,13048.0,222.4139,222.9217,222.3841,222.5633,13048.0
2024-04-11 11:30:00,223.51,224.22,223.45,224.14,21305.0,222.5533,223.2603,222.4936,223.1806,21305.0
2024-04-11 12:00:00,224.2,224.28,223.68,223.85,17378.0,223.2404,223.32,222.7226,222.8919,17378.0
2024-04-11 12:30:00,223.81,224.67,223.81,224.26,17098.0,222.852,223.7084,222.852,223.3001,17098.0
2024-04-11 13:00:00,224.28,226.04,224.11,225.76,53772.0,223.32,225.0725,223.1508,224.7937,53772.0
2024-04-11 13:30:00,225.83,225.96,225.25,225.78,58175.0,224.8634,224.9928,224.2859,224.8136,58175.0
2024-04-11 14:00:00,225.8,226.97,225.73,226.95,51804.0,224.8335,225.9985,224.7638,225.9786,51804.0
2024-04-11 14:30:00,227.02,227.19,226.39,226.62,47168.0,226.0483,226.2176,225.421,225.65,47168.0
2024-04-11 15:00:00,226.71,227.21,226.54,227.13,40748.0,225.7396,226.2375,225.5704,226.1578,40748.0
2024-04-11 15:30:00,227.12,227.57,227.03,227.34,103425.0,226.1479,226.596,226.0583,226.3669,103425.0
2024-04-12 09:30:00,223.46,223.8,222.58,223.27,63003.0,222.5035,222.8421,221.6273,222.3144,63003.0
2024-04-12 10:00:00,223.34,223.36,221.85,222.4,108762.0,222.3841,222.404,220.9004,221.4481,108762.0
2024-04-12 10:30:00,222.37,222.8,220.88,220.9,60774.0,221.4182,221.8464,219.9346,219.9545,60774.0
2024-04-12 11:00:00,220.92,222.19,220.85,222.18,35631.0,219.9744,221.239,219.9047,221.229,35631.0
2024-04-12 11:30:00,222.2,222.79,222.13,222.31,44176.0,221.2489,221.8364,221.1792,221.3585,44176.0
2024-04-12 12:00:00,222.34,222.37,221.34,221.47,23166.0,221.3883,221.4182,220.3926,220.5221,23166.0
2024-04-12 12:30:00,221.49,221.53,220.69,221.12,24241.0,220.542,220.5818,219.7454,220.1736,24241.0
2024-04-12 13:00:00,221.12,221.63,220.72,220.78,17292.0,220.1736,220.6814,219.7753,219.835,17292.0
2024-04-12 13:30:00,220.84,221.47,220.5,221.04,25864.0,219.8948,220.5221,219.5562,220.0939,25864.0
2024-04-12 14:00:00,220.95,221.39,220.74,220.93,30535.0,220.0043,220.4424,219.7952,219.9844,30535.0
2024-04-12 14:30:00,220.89,220.89,220.06,220.19,31621.0,219.9445,219.9445,219.1181,219.2475,31621.0
2024-04-12 15:00:00,220.12,220.55,220.0,220.14,25948.0,219.1778,219.606,219.0584,219.1978,25948.0
2024-04-12 15:30:00,220.15,221.6,220.15,220.61,109151.0,219.2077,220.6515,219.2077,219.6657,109151.0
2024-04-15 09:30:00,223.95,224.53,222.54,224.26,34614.0,222.9914,223.569,221.5875,223.3001,34614.0
2024-04-15 10:00:00,224.26,224.95,222.13,222.71,46059.0,223.3001,223.9872,221.1792,221.7568,46059.0
2024-04-15 10:30:00,222.7,223.07,221.68,222.01,40907.0,221.7468,222.1152,220.7312,221.0597,40907.0
2024-04-15 11:00:00,221.88,222.2,221.43,222.07,28027.0,220.9303,221.2489,220.4822,221.1195,28027.0
2024-04-15 11:30:00,222.21,222.65,221.95,222.46,17016.0,221.2589,221.697,221.0,221.5078,17016.0
2024-04-15 12:00:00,222.5,222.87,221.34,221.45,21481.0,221.5477,221.9161,220.3926,220.5021,21481.0
2024-04-15 12:30:00,221.45,221.45,220.53,221.02,18022.0,220.5021,220.5021,219.5861,220.074,18022.0
2024-04-15 13:00:00,220.95,221.34,218.2,218.3,33285.0,220.0043,220.3926,217.2661,217.3656,33285.0
2024-04-15 13:30:00,218.21,218.42,217.03,217.86,53305.0,217.276,217.4851,216.1011,216.9275,53305.0
2024-04-15 14:00:00,217.84,218.07,217.38,217.9,42685.0,216.9076,217.1366,216.4496,216.9673,42685.0
2024-04-15 14:30:00,217.65,218.45,217.19,217.69,33316.0,216.7184,217.515,216.2604,216.7582,33316.0
2024-04-15 15:00:00,217.66,217.66,216.62,216.69,53475.0,216.7284,216.7284,215.6928,215.7625,53475.0
2024-04-15 15:30:00,216.65,217.79,216.65,217.39,116329.0,215.7227,216.8578,215.7227,216.4595,116329.0
2024-04-16 09:30:00,217.33,218.19,216.5,218.01,41463.0,216.3998,217.2561,215.5733,217.0769,41463.0
2024-04-16 10:00:00,218.02,218.93,217.44,217.95,31189.0,217.0868,217.9929,216.5093,217.0171,31189.0
2024-04-16 10:30:00,218.02,218.46,217.46,217.92,30051.0,217.0868,217.5249,216.5292,216.9873,30051.0
2024-04-16 11:00:00,217.99,219.35,217.7,219.35,41360.0,217.057,218.4111,216.7682,218.4111,41360.0
2024-04-16 11:30:00,219.33,219.46,218.68,218.78,15244.0,218.3912,218.5207,217.744,217.8436,15244.0
2024-04-16 12:00:00,218.6,219.33,218.3,219.09,24479.0,217.6643,218.3912,217.3656,218.1522,24479.0
2024-04-16 12:30:00,219.16,219.66,218.87,219.57,10070.0,218.2219,218.7198,217.9332,218.6302,10070.0
2024-04-16 13:00:00,219.38,219.84,219.16,219.2,15168.0,218.441,218.899,218.2219,218.2618,15168.0
2024-04-16 13:30:00,219.25,219.49,217.86,219.02,50511.0,218.3116,218.5505,216.9275,218.0825,50511.0
2024-04-16 14:00:00,218.92,220.36,218.26,218.54,33685.0,217.983,219.4168,217.3258,217.6046,33685.0
2024-04-16 14:30:00,218.8,220.0,218.64,220.0,30962.0,217.8635,219.0584,217.7042,219.0584,30962.0
2024-04-16 15:00:00,219.96,220.21,219.54,220.0,14869.0,219.0185,219.2675,218.6003,219.0584,14869.0
2024-04-16 15:30:00,219.92,219.98,219.17,219.19,76668.0,218.9787,219.0384,218.2319,218.2518,76668.0
2024-04-17 09:30:00,219.54,220.0,217.28,217.95,59472.0,218.6003,219.0584,216.35,217.0171,59472.0
2024-04-17 10:00:00,217.97,218.03,215.8,216.55,60087.0,217.037,217.0968,214.8763,215.6231,60087.0
2024-04-17 10:30:00,216.62,217.13,215.27,216.04,92167.0,215.6928,216.2006,214.3486,215.1153,92167.0
2024-04-17 11:00:00,216.04,216.86,215.82,215.85,63400.0,215.1153,215.9318,214.8962,214.9261,63400.0
2024-04-17 11:30:00,215.8,215.85,214.77,215.05,70491.0,214.8763,214.9261,213.8507,214.1295,70491.0
2024-04-17 12:00:00,215.03,215.04,213.06,213.52,55997.0,214.1096,214.1196,212.1481,212.6061,55997.0
2024-04-17 12:30:00,213.55,213.68,212.29,212.74,78473.0,212.636,212.7654,211.3814,211.8294,78473.0
2024-04-17 13:00:00,212.7,213.9,212.62,213.82,59673.0,211.7896,212.9845,211.7099,212.9048,59673.0
2024-04-17 13:30:00,213.87,214.41,213.53,214.26,35815.0,212.9546,213.4923,212.616,213.3429,35815.0
2024-04-17 14:00:00,214.23,214.23,213.44,213.62,30730.0,213.3131,213.3131,212.5264,212.7057,30730.0
2024-04-17 14:30:00,213.62,215.01,213.1,213.4,63257.0,212.7057,214.0897,212.1879,212.4866,63257.0
2024-04-17 15:00:00,213.35,213.37,212.11,212.11,60677.0,212.4368,212.4567,211.2021,211.2021,60677.0
2024-04-17 15:30:00,212.18,213.56,212.08,212.39,254480.0,211.2718,212.6459,211.1723,211.4809,254480.0
2024-04-18 09:30:00,210.86,211.0,207.39,209.5,121283.0,209.9575,210.0969,206.5023,208.6033,121283.0
2024-04-18 10:00:00,209.46,210.59,208.88,210.18,46378.0,208.5635,209.6886,207.9859,209.2804,46378.0
2024-04-18 10:30:00,210.23,211.67,210.23,211.05,67793.0,209.3302,210.764,209.3302,210.1467,67793.0
2024-04-18 11:00:00,211.08,212.21,210.66,211.52,74791.0,210.1765,211.3017,209.7583,210.6146,74791.0
2024-04-18 11:30:00,211.62,211.65,211.04,211.35,40871.0,210.7142,210.7441,210.1367,210.4454,40871.0
2024-04-18 12:00:00,211.38,211.74,210.76,210.9,42171.0,210.4752,210.8337,209.8579,209.9973,42171.0
2024-04-18 12:30:00,211.01,211.02,209.42,209.55,37150.0,210.1068,210.1168,208.5236,208.6531,37150.0
2024-04-18 13:00:00,209.54,209.84,208.13,208.97,49554.0,208.6431,208.9418,207.2392,208.0756,49554.0
2024-04-18 13:30:00,208.98,209.16,208.31,208.83,28700.0,208.0855,208.2648,207.4184,207.9362,28700.0
2024-04-18 14:00:00,208.83,209.5,208.39,208.94,37431.0,207.9362,208.6033,207.498,208.0457,37431.0
2024-04-18 14:30:00,208.94,208.96,208.33,208.42,35902.0,208.0457,208.0656,207.4383,207.5279,35902.0
2024-04-18 15:00:00,208.43,209.33,208.41,208.83,45889.0,207.5379,208.434,207.518,207.9362,45889.0
2024-04-18 15:30:00,208.86,209.39,208.27,208.68,165709.0,207.966,208.4938,207.3786,207.7868,165709.0
2024-04-19 09:30:00,206.54,207.96,206.0,207.06,96861.0,205.656,207.0699,205.1183,206.1737,96861.0
2024-04-19 10:00:00,207.02,207.33,204.47,205.09,63979.0,206.1339,206.4426,203.5948,204.2122,63979.0
2024-04-19 10:30:00,205.22,205.83,204.4,205.44,79212.0,204.3416,204.949,203.5251,204.5607,79212.0
2024-04-19 11:00:00,205.33,205.38,204.02,204.26,60552.0,204.4511,204.5009,203.1468,203.3857,60552.0
2024-04-19 11:30:00,204.38,204.75,203.33,203.4,25709.0,203.5052,203.8736,202.4597,202.5294,25709.0
2024-04-19 12:00:00,203.46,203.8,201.9,201.9,96795.0,202.5891,202.9277,201.0358,201.0358,96795.0
2024-04-19 12:30:00,201.94,203.28,201.94,203.16,56973.0,201.0757,202.4099,201.0757,202.2904,56973.0
2024-04-19 13:00:00,203.17,203.72,202.63,202.64,35736.0,202.3004,202.848,201.7627,201.7727,35736.0
2024-04-19 13:30:00,202.81,203.48,202.22,202.5,48493.0,201.9419,202.6091,201.3545,201.6333,48493.0
2024-04-19 14:00:00,202.28,202.28,200.88,200.89,78284.0,201.4142,201.4142,200.0202,200.0301,78284.0
2024-04-19 14:30:00,200.83,201.21,198.9,199.47,125316.0,199.9704,200.3488,198.0487,198.6162,125316.0
2024-04-19 15:00:00,199.41,200.37,198.5,199.73,91858.0,198.5565,199.5124,197.6504,198.8751,91858.0
2024-04-19 15:30:00,199.76,199.91,198.46,199.19,377231.0,198.905,199.0543,197.6105,198.3374,377231.0
2024-04-22 09:30:00,201.0,202.72,200.1,201.32,66543.0,200.1397,201.8523,199.2435,200.4583,66543.0
2024-04-22 10:00:00,201.39,202.06,199.31,199.7,74852.0,200.528,201.1951,198.4569,198.8452,74852.0
2024-04-22 10:30:00,199.76,201.05,199.43,200.11,74504.0,198.905,200.1895,198.5764,199.2535,74504.0
2024-04-22 11:00:00,200.06,200.48,199.2,200.48,36692.0,199.2037,199.6219,198.3474,199.6219,36692.0
2024-04-22 11:30:00,200.43,201.21,200.4,201.16,32452.0,199.5721,200.3488,199.5422,200.299,32452.0
2024-04-22 12:00:00,201.26,202.0,201.13,201.42,52267.0,200.3986,201.1354,200.2691,200.5579,52267.0
2024-04-22 12:30:00,201.25,201.65,200.97,201.65,23871.0,200.3886,200.7869,200.1098,200.7869,23871.0
2024-04-22 13:00:00,201.65,202.91,201.4,202.91,26879.0,200.7869,202.0415,200.538,202.0415,26879.0
2024-04-22 13:30:00,202.89,203.86,202.66,203.55,84509.0,202.0216,202.9874,201.7926,202.6788,84509.0
2024-04-22 14:00:00,203.52,204.28,203.27,203.84,44165.0,202.6489,203.4056,202.4,202.9675,44165.0
2024-04-22 14:30:00,203.91,204.37,203.43,203.93,35733.0,203.0372,203.4953,202.5593,203.0571,35733.0
2024-04-22 15:00:00,203.87,204.0,203.09,203.5,87542.0,202.9974,203.1268,202.2207,202.629,87542.0
2024-04-22 15:30:00,203.45,203.56,202.33,203.04,88290.0,202.5792,202.6887,201.464,202.1709,88290.0
2024-04-23 09:30:00,204.6,206.11,203.93,205.74,118456.0,203.7243,205.2278,203.0571,204.8594,118456.0
2024-04-23 10:00:00,205.88,207.55,205.22,207.45,31903.0,204.9988,206.6616,204.3416,206.5621,31903.0
2024-04-23 10:30:00,207.53,208.0,206.62,207.21,25210.0,206.6417,207.1097,205.7356,206.3231,25210.0
2024-04-23 11:00:00,207.37,207.66,206.53,207.28,24902.0,206.4824,206.7712,205.646,206.3928,24902.0
2024-04-23 11:30:00,207.24,207.44,206.81,206.92,16164.0,206.353,206.5521,205.9248,206.0343,16164.0
2024-04-23 12:00:00,206.85,208.08,206.85,207.71,48964.0,205.9646,207.1894,205.9646,206.821,48964.0
2024-04-23 12:30:00,207.7,207.72,206.75,207.13,25386.0,206.811,206.8309,205.8651,206.2434,25386.0
2024-04-23 13:00:00,207.11,207.4,206.81,207.27,21281.0,206.2235,206.5123,205.9248,206.3828,21281.0
2024-04-23 13:30:00,207.28,208.17,207.07,208.04,87635.0,206.3928,207.279,206.1837,207.1495,87635.0
2024-04-23 14:00:00,208.02,208.44,207.92,208.43,22366.0,207.1296,207.5478,207.0301,207.5379,22366.0
2024-04-23 14:30:00,208.43,208.58,208.04,208.32,19568.0,207.5379,207.6872,207.1495,207.4283,19568.0
2024-04-23 15:00:00,208.32,208.34,207.75,208.07,34888.0,207.4283,207.4483,206.8608,207.1794,34888.0
2024-04-23 15:30:00,207.98,208.2,207.36,207.87,83924.0,207.0898,207.3089,206.4725,206.9803,83924.0
2024-04-24 09:30:00,212.71,213.14,211.25,211.7,74640.0,211.7996,212.2277,210.3458,210.7939,74640.0
2024-04-24 10:00:00,211.72,212.14,210.92,211.38,56464.0,210.8138,211.232,210.0172,210.4752,56464.0
2024-04-24 10:30:00,211.51,211.67,210.08,210.4,37621.0,210.6047,210.764,209.1808,209.4994,37621.0
2024-04-24 11:00:00,210.41,210.5,208.69,209.17,42684.0,209.5094,209.599,207.7968,208.2747,42684.0
2024-04-24 11:30:00,209.26,209.73,208.0,208.0,26274.0,208.3643,208.8323,207.1097,207.1097,26274.0
2024-04-24 12:00:00,207.96,208.17,207.45,207.75,25323.0,207.0699,207.279,206.5621,206.8608,25323.0
2024-04-24 12:30:00,207.48,208.46,206.98,208.46,13189.0,206.5919,207.5677,206.0941,207.5677,13189.0
2024-04-24 13:00:00,208.4,208.9,208.04,208.79,23918.0,207.508,208.0059,207.1495,207.8963,23918.0
2024-04-24 13:30:00,208.76,209.71,208.76,209.05,17819.0,207.8665,208.8124,207.8665,208.1552,17819.0
2024-04-24 14:00:00,209.1,209.1,207.73,207.73,16210.0,208.205,208.205,206.8409,206.8409,16210.0
2024-04-24 14:30:00,207.7,207.93,207.14,207.14,26326.0,206.811,207.04,206.2534,206.2534,26326.0
2024-04-24 15:00:00,207.13,208.55,207.04,208.23,42418.0,206.2434,207.6574,206.1538,207.3387,42418.0
2024-04-24 15:30:00,208.16,208.45,207.84,208.07,108699.0,207.269,207.5578,206.9504,207.1794,108699.0
2024-04-25 09:30:00,206.86,209.43,205.92,209.22,80407.0,205.9746,208.5336,205.0386,208.3245,80407.0
2024-04-25 10:00:00,209.28,211.48,208.51,210.86,72629.0,208.3842,210.5748,207.6175,209.9575,72629.0
2024-04-25 10:30:00,210.94,210.98,209.18,209.28,35586.0,210.0371,210.077,208.2847,208.3842,35586.0
2024-04-25 11:00:00,209.47,210.3,209.43,210.3,25784.0,208.5734,209.3999,208.5336,209.3999,25784.0
2024-04-25 11:30:00,210.18,210.29,209.17,210.29,36768.0,209.2804,209.3899,208.2747,209.3899,36768.0
2024-04-25 12:00:00,210.17,211.02,210.02,210.98,18970.0,209.2704,210.1168,209.1211,210.077,18970.0
2024-04-25 12:30:00,211.04,211.8,210.63,211.58,16670.0,210.1367,210.8935,209.7285,210.6744,16670.0
2024-04-25 13:00:00,211.66,212.09,211.37,211.86,26358.0,210.7541,211.1822,210.4653,210.9532,26358.0
2024-04-25 13:30:00,211.82,213.34,211.81,213.03,35517.0,210.9134,212.4269,210.9034,212.1182,35517.0
2024-04-25 14:00:00,212.98,213.21,212.14,212.18,22432.0,212.0684,212.2974,211.232,211.2718,22432.0
2024-04-25 14:30:00,212.18,212.71,211.75,212.58,17967.0,211.2718,211.7996,210.8437,211.6701,17967.0
2024-04-25 15:00:00,212.54,213.68,212.54,213.51,55453.0,211.6303,212.7654,211.6303,212.5961,55453.0
2024-04-25 15:30:00,213.45,213.45,211.78,212.2,115388.0,212.5364,212.5364,210.8735,211.2917,115388.0
2024-04-26 09:30:00,212.61,215.42,212.0,215.19,37332.0,211.7,214.498,211.0926,214.2689,37332.0
2024-04-26 10:00:00,215.19,217.09,214.86,216.17,66315.0,214.2689,216.1608,213.9404,215.2447,66315.0
2024-04-26 10:30:00,216.18,217.22,215.98,216.9,22269.0,215.2547,216.2903,215.0556,215.9716,22269.0
2024-04-26 11:00:00,216.99,217.68,216.79,217.0,38682.0,216.0612,216.7483,215.8621,216.0712,38682.0
2024-04-26 11:30:00,217.07,217.28,216.51,216.83,15737.0,216.1409,216.35,215.5833,215.9019,15737.0
2024-04-26 12:00:00,216.47,217.07,216.4,216.81,9838.0,215.5435,216.1409,215.4738,215.882,9838.0
2024-04-26 12:30:00,216.85,217.7,216.74,217.7,15028.0,215.9218,216.7682,215.8123,216.7682,15028.0
2024-04-26 13:00:00,217.74,218.68,217.56,218.39,14332.0,216.808,217.744,216.6288,217.4552,14332.0
2024-04-26 13:30:00,218.43,218.5,217.66,217.66,14755.0,217.4951,217.5648,216.7284,216.7284,14755.0
2024-04-26 14:00:00,217.78,217.92,217.27,217.7,19595.0,216.8479,216.9873,216.34,216.7682,19595.0
2024-04-26 14:30:00,217.72,217.86,217.21,217.76,30805.0,216.7881,216.9275,216.2803,216.8279,30805.0
2024-04-26 15:00:00,217.75,218.12,217.55,218.06,25686.0,216.818,217.1864,216.6188,217.1267,25686.0
2024-04-26 15:30:00,218.0,218.08,217.36,217.72,136396.0,217.0669,217.1466,216.4297,216.7881,136396.0
2024-04-29 09:30:00,217.54,217.83,214.91,216.15,87920.0,216.6089,216.8976,213.9901,215.2248,87920.0
2024-04-29 10:00:00,216.34,217.26,215.87,217.18,23389.0,215.414,216.3301,214.946,216.2504,23389.0
2024-04-29 10:30:00,217.27,217.65,216.52,216.88,16820.0,216.34,216.7184,215.5932,215.9517,16820.0
2024-04-29 11:00:00,216.72,217.44,216.4,217.12,10755.0,215.7924,216.5093,215.4738,216.1907,10755.0
2024-04-29 11:30:00,216.99,217.28,216.63,217.16,10490.0,216.0612,216.35,215.7028,216.2305,10490.0
2024-04-29 12:00:00,217.14,217.66,217.07,217.62,9087.0,216.2106,216.7284,216.1409,216.6885,9087.0
2024-04-29 12:30:00,217.7,217.73,217.24,217.45,15333.0,216.7682,216.7981,216.3102,216.5193,15333.0
2024-04-29 13:00:00,217.5,218.45,217.13,218.37,13246.0,216.5691,217.515,216.2006,217.4353,13246.0
2024-04-29 13:30:00,218.45,218.55,218.08,218.08,8176.0,217.515,217.6146,217.1466,217.1466,8176.0
2024-04-29 14:00:00,218.04,218.37,217.76,218.13,11674.0,217.1067,217.4353,216.8279,217.1964,11674.0
2024-04-29 14:30:00,217.94,218.28,217.47,218.19,9187.0,217.0072,217.3457,216.5392,217.2561,9187.0
2024-04-29 15:00:00,218.12,218.12,216.72,217.53,24844.0,217.1864,217.1864,215.7924,216.5989,24844.0
2024-04-29 15:30:00,217.55,218.57,217.48,218.44,36477.0,216.6188,217.6345,216.5491,217.505,36477.0
2024-04-30 09:30:00,217.27,219.33,217.27,219.12,22727.0,216.34,218.3912,216.34,218.1821,22727.0
2024-04-30 10:00:00,219.32,219.61,218.17,218.17,18363.0,218.3813,218.67,217.2362,217.2362,18363.0
2024-04-30 10:30:00,218.0,218.81,217.88,218.31,14481.0,217.0669,217.8734,216.9474,217.3756,14481.0
2024-04-30 11:00:00,218.42,218.42,216.69,217.3,27000.0,217.4851,217.4851,215.7625,216.3699,27000.0
2024-04-30 11:30:00,217.25,217.25,216.29,216.75,21302.0,216.3201,216.3201,215.3642,215.8223,21302.0
2024-04-30 12:00:00,216.87,217.02,216.46,216.72,11475.0,215.9418,216.0911,215.5335,215.7924,11475.0
2024-04-30 12:30:00,216.51,216.51,215.37,215.7,19930.0,215.5833,215.5833,214.4482,214.7768,19930.0
2024-04-30 13:00:00,215.6,216.08,215.2,215.55,18634.0,214.6772,215.1551,214.2789,214.6274,18634.0
2024-04-30 13:30:00,215.53,216.32,215.49,216.22,20003.0,214.6075,215.3941,214.5677,215.2945,20003.0
2024-04-30 14:00:00,216.32,216.5,215.78,215.78,33281.0,215.3941,215.5733,214.8564,214.8564,33281.0
2024-04-30 14:30:00,215.79,216.43,215.52,215.7,12086.0,214.8664,215.5036,214.5975,214.7768,12086.0
2024-04-30 15:00:00,215.62,215.96,215.16,215.77,28261.0,214.6971,215.0356,214.2391,214.8465,28261.0
2024-04-30 15:30:00,215.75,216.02,214.19,214.2,96587.0,214.8265,215.0954,213.2732,213.2832,96587.0
2024-05-01 09:30:00,211.14,212.1,210.12,210.3,68722.0,210.2363,211.1922,209.2206,209.3999,68722.0
2024-05-01 10:00:00,210.45,210.47,208.79,209.53,74463.0,209.5492,209.5691,207.8963,208.6332,74463.0
2024-05-01 10:30:00,209.56,210.14,209.4,209.8,28448.0,208.663,209.2406,208.5037,208.902,28448.0
2024-05-01 11:00:00,209.8,209.92,207.37,208.01,72847.0,208.902,209.0215,206.4824,207.1197,72847.0
2024-05-01 11:30:00,207.95,208.41,206.57,206.58,53617.0,207.0599,207.518,205.6858,205.6958,53617.0
2024-05-01 12:00:00,206.52,207.76,206.13,207.59,45268.0,205.6361,206.8707,205.2477,206.7015,45268.0
2024-05-01 12:30:00,207.55,207.58,206.47,206.85,30082.0,206.6616,206.6915,205.5863,205.9646,30082.0
2024-05-01 13:00:00,206.83,207.64,206.69,207.55,27582.0,205.9447,206.7513,205.8053,206.6616,27582.0
2024-05-01 13:30:00,207.6,208.77,207.46,208.25,47752.0,206.7114,207.8764,206.572,207.3586,47752.0
2024-05-01 14:00:00,208.19,210.3,208.05,210.27,55494.0,207.2989,209.3999,207.1595,209.37,55494.0
2024-05-01 14:30:00,210.2,213.52,208.37,213.52,116602.0,209.3003,212.6061,207.4781,212.6061,116602.0
2024-05-01 15:00:00,213.53,214.54,211.79,212.09,181026.0,212.616,213.6217,210.8835,211.1822,181026.0
2024-05-01 15:30:00,211.95,211.95,207.71,207.75,303476.0,211.0428,211.0428,206.821,206.8608,303476.0
2024-05-02 09:30:00,211.37,211.89,209.71,209.75,38230.0,210.4653,210.9831,208.8124,208.8522,38230.0
2024-05-02 10:00:00,209.51,209.67,207.35,209.4,54589.0,208.6133,208.7726,206.4625,208.5037,54589.0
2024-05-02 10:30:00,209.47,210.22,208.54,210.12,26006.0,208.5734,209.3202,207.6474,209.2206,26006.0
2024-05-02 11:00:00,210.19,210.94,210.03,210.33,20439.0,209.2903,210.0371,209.131,209.4297,20439.0
2024-05-02 11:30:00,210.38,211.23,209.97,211.0,15625.0,209.4795,210.3259,209.0713,210.0969,15625.0
2024-05-02 12:00:00,210.99,210.99,209.94,210.16,7287.0,210.0869,210.0869,209.0414,209.2605,7287.0
2024-05-02 12:30:00,210.2,210.2,209.4,210.02,18275.0,209.3003,209.3003,208.5037,209.1211,18275.0
2024-05-02 13:00:00,210.09,211.22,210.09,211.16,16937.0,209.1908,210.3159,209.1908,210.2562,16937.0
2024-05-02 13:30:00,211.26,211.28,210.56,210.84,29206.0,210.3558,210.3757,209.6588,209.9376,29206.0
2024-05-02 14:00:00,210.8,211.54,210.8,211.47,14800.0,209.8977,210.6346,209.8977,210.5649,14800.0
2024-05-02 14:30:00,211.48,212.19,211.36,212.03,30406.0,210.5748,211.2818,210.4553,211.1225,30406.0
2024-05-02 15:00:00,212.12,212.72,211.82,212.47,36821.0,211.2121,211.8095,210.9134,211.5606,36821.0
2024-05-02 15:30:00,212.41,212.6,211.4,212.12,90828.0,211.5008,211.69,210.4952,211.2121,90828.0
2024-05-03 09:30:00,216.06,218.11,215.18,217.71,60164.0,215.1352,217.1764,214.259,216.7782,60164.0
2024-05-03 10:00:00,217.95,218.3,215.82,216.58,52563.0,217.0171,217.3656,214.8962,215.653,52563.0
2024-05-03 10:30:00,216.65,217.6,216.29,216.38,35998.0,215.7227,216.6686,215.3642,215.4538,35998.0
2024-05-03 11:00:00,216.46,216.99,215.97,216.99,21881.0,215.5335,216.0612,215.0456,216.0612,21881.0
2024-05-03 11:30:00,216.99,217.8,216.99,217.61,17578.0,216.0612,216.8678,216.0612,216.6786,17578.0
2024-05-03 12:00:00,217.58,217.88,217.36,217.6,15878.0,216.6487,216.9474,216.4297,216.6686,15878.0
2024-05-03 12:30:00,217.62,217.88,217.11,217.34,13940.0,216.6885,216.9474,216.1807,216.4097,13940.0
2024-05-03 13:00:00,217.34,217.82,217.3,217.3,13347.0,216.4097,216.8877,216.3699,216.3699,13347.0
2024-05-03 13:30:00,217.31,217.52,216.92,217.32,22132.0,216.3799,216.589,215.9915,216.3898,22132.0
2024-05-03 14:00:00,217.28,218.17,217.28,218.09,20329.0,216.35,217.2362,216.35,217.1565,20329.0
2024-05-03 14:30:00,218.05,218.09,217.53,217.67,28650.0,217.1167,217.1565,216.5989,216.7383,28650.0
2024-05-03 15:00:00,217.66,218.0,217.45,217.87,23295.0,216.7284,217.0669,216.5193,216.9375,23295.0
2024-05-03 15:30:00,217.87,217.87,217.32,217.7,158249.0,216.9375,216.9375,216.3898,216.7682,158249.0
2024-05-06 09:30:00,219.1,221.39,218.22,221.39,30592.0,218.1622,220.4424,217.286,220.4424,30592.0
2024-05-06 10:00:00,221.57,221.57,220.79,221.04,15868.0,220.6216,220.6216,219.845,220.0939,15868.0
2024-05-06 10:30:00,221.05,221.28,220.7,220.77,5992.0,220.1039,220.3329,219.7554,219.8251,5992.0
2024-05-06 11:00:00,220.87,221.11,220.55,221.11,11783.0,219.9246,220.1636,219.606,220.1636,11783.0
2024-05-06 11:30:00,221.13,221.79,221.03,221.58,24754.0,220.1835,220.8407,220.0839,220.6316,24754.0
2024-05-06 12:00:00,221.5,221.58,220.99,221.3,19016.0,220.5519,220.6316,220.0441,220.3528,19016.0
2024-05-06 12:30:00,221.25,221.71,221.13,221.67,21905.0,220.303,220.761,220.1835,220.7212,21905.0
2024-05-06 13:00:00,221.69,221.76,221.25,221.65,12112.0,220.7411,220.8108,220.303,220.7013,12112.0
2024-05-06 13:30:00,221.59,221.86,221.51,221.83,11762.0,220.6415,220.9104,220.5619,220.8805,11762.0
2024-05-06 14:00:00,221.73,222.13,221.69,222.1,45996.0,220.7809,221.1792,220.7411,221.1494,45996.0
2024-05-06 14:30:00,222.14,222.27,221.93,222.06,38947.0,221.1892,221.3186,220.9801,221.1095,38947.0
2024-05-06 15:00:00,222.02,222.15,221.76,221.87,17757.0,221.0697,221.1992,220.8108,220.9203,17757.0
2024-05-06 15:30:00,221.8,222.67,221.58,222.67,92693.0,220.8506,221.7169,220.6316,221.7169,92693.0
2024-05-07 09:30:00,222.34,222.82,220.85,220.86,24426.0,221.3883,221.8663,219.9047,219.9147,24426.0
2024-05-07 10:00:00,220.94,221.77,220.76,221.42,25899.0,219.9943,220.8208,219.8151,220.4723,25899.0
2024-05-07 10:30:00,221.42,222.59,221.31,222.53,16904.0,220.4723,221.6373,220.3627,221.5775,16904.0
2024-05-07 11:00:00,222.68,222.69,222.15,222.36,24249.0,221.7269,221.7368,221.1992,221.4083,24249.0
2024-05-07 11:30:00,222.34,222.84,222.17,222.84,14418.0,221.3883,221.8862,221.2191,221.8862,14418.0
2024-05-07 12:00:00,222.78,223.17,222.74,223.05,16072.0,221.8265,222.2148,221.7866,222.0953,16072.0
2024-05-07 12:30:00,223.06,223.06,222.48,222.59,30946.0,222.1053,222.1053,221.5277,221.6373,30946.0
2024-05-07 13:00:00,222.75,223.0,222.58,222.93,6135.0,221.7966,222.0455,221.6273,221.9758,6135.0
2024-05-07 13:30:00,222.98,222.99,221.11,221.11,19839.0,222.0256,222.0356,220.1636,220.1636,19839.0
2024-05-07 14:00:00,221.36,221.64,221.08,221.25,14907.0,220.4125,220.6913,220.1337,220.303,14907.0
2024-05-07 14:30:00,221.15,221.35,220.71,221.26,21464.0,220.2034,220.4026,219.7653,220.313,21464.0
2024-05-07 15:00:00,221.21,221.63,220.9,221.08,29880.0,220.2632,220.6814,219.9545,220.1337,29880.0
2024-05-07 15:30:00,221.04,221.38,220.67,220.73,94453.0,220.0939,220.4324,219.7255,219.7852,94453.0
2024-05-08 09:30:00,218.73,221.25,218.7,221.25,36120.0,217.7938,220.303,217.7639,220.303,36120.0
2024-05-08 10:00:00,221.14,221.58,220.35,221.5,22138.0,220.1935,220.6316,219.4069,220.5519,22138.0
2024-05-08 10:30:00,221.56,221.85,221.11,221.23,35291.0,220.6117,220.9004,220.1636,220.2831,35291.0
2024-05-08 11:00:00,221.22,221.51,219.72,219.88,58573.0,220.2731,220.5619,218.7796,218.9389,58573.0
2024-05-08 11:30:00,219.85,220.03,219.5,219.52,22270.0,218.909,219.0882,218.5605,218.5804,22270.0
2024-05-08 12:00:00,219.55,220.25,219.45,220.14,41658.0,218.6103,219.3073,218.5107,219.1978,41658.0
2024-05-08 12:30:00,220.14,220.36,219.91,220.24,15592.0,219.1978,219.4168,218.9687,219.2973,15592.0
2024-05-08 13:00:00,220.15,220.35,219.56,219.56,26657.0,219.2077,219.4069,218.6202,218.6202,26657.0
2024-05-08 13:30:00,219.55,220.21,219.55,220.16,19491.0,218.6103,219.2675,218.6103,219.2177,19491.0
2024-05-08 14:00:00,220.23,220.61,220.09,220.61,15026.0,219.2874,219.6657,219.148,219.6657,15026.0
2024-05-08 14:30:00,220.61,220.7,220.35,220.37,12838.0,219.6657,219.7554,219.4069,219.4268,12838.0
2024-05-08 15:00:00,220.32,220.82,220.1,220.75,22377.0,219.377,219.8748,219.1579,219.8051,22377.0
2024-05-08 15:30:00,220.77,221.58,220.77,221.43,55498.0,219.8251,220.6316,219.8251,220.4822,55498.0
2024-05-09 09:30:00,221.4,221.67,218.89,219.94,36346.0,220.4524,220.7212,217.9531,218.9986,36346.0
2024-05-09 10:00:00,219.82,220.45,219.05,219.25,22450.0,218.8791,219.5064,218.1124,218.3116,22450.0
2024-05-09 10:30:00,219.43,220.56,219.43,220.43,14945.0,218.4908,219.616,218.4908,219.4865,14945.0
2024-05-09 11:00:00,220.53,221.0,220.43,220.72,19418.0,219.5861,220.0541,219.4865,219.7753,19418.0
2024-05-09 11:30:00,220.75,220.97,219.47,219.47,16473.0,219.8051,220.0242,218.5306,218.5306,16473.0
2024-05-09 12:00:00,219.6,220.26,219.59,220.1,7692.0,218.6601,219.3172,218.6501,219.1579,7692.0
2024-05-09 12:30:00,220.07,220.51,219.85,220.34,13949.0,219.1281,219.5662,218.909,219.3969,13949.0
2024-05-09 13:00:00,220.36,220.67,219.74,220.24,19800.0,219.4168,219.7255,218.7995,219.2973,19800.0
2024-05-09 13:30:00,220.23,220.34,220.04,220.04,7535.0,219.2874,219.3969,219.0982,219.0982,7535.0
2024-05-09 14:00:00,220.04,220.31,219.85,220.29,13214.0,219.0982,219.367,218.909,219.3471,13214.0
2024-05-09 14:30:00,220.27,220.6,220.16,220.51,12878.0,219.3272,219.6558,219.2177,219.5662,12878.0
2024-05-09 15:00:00,220.43,220.63,219.99,220.07,28841.0,219.4865,219.6857,219.0484,219.1281,28841.0
2024-05-09 15:30:00,220.06,220.36,219.73,219.98,50520.0,219.1181,219.4168,218.7895,219.0384,50520.0
2024-05-10 09:30:00,222.93,225.44,222.84,225.12,56384.0,221.9758,224.4751,221.8862,224.1564,56384.0
2024-05-10 10:00:00,225.04,225.04,222.65,222.74,36595.0,224.0768,224.0768,221.697,221.7866,36595.0
2024-05-10 10:30:00,222.74,223.57,222.44,222.91,33930.0,221.7866,222.6131,221.4879,221.9559,33930.0
2024-05-10 11:00:00,222.8,223.53,222.8,223.38,14629.0,221.8464,222.5732,221.8464,222.4239,14629.0
2024-05-10 11:30:00,223.4,223.51,222.49,223.28,5748.0,222.4438,222.5533,221.5377,222.3243,5748.0
2024-05-10 12:00:00,223.15,223.34,222.65,223.21,8343.0,222.1949,222.3841,221.697,222.2546,8343.0
2024-05-10 12:30:00,223.28,223.53,222.96,223.46,6884.0,222.3243,222.5732,222.0057,222.5035,6884.0
2024-05-10 13:00:00,223.45,223.46,222.92,223.06,25682.0,222.4936,222.5035,221.9659,222.1053,25682.0
2024-05-10 13:30:00,223.07,223.26,222.79,223.25,17288.0,222.1152,222.3044,221.8364,222.2944,17288.0
2024-05-10 14:00:00,223.19,223.5,223.08,223.31,24107.0,222.2347,222.5434,222.1252,222.3542,24107.0
2024-05-10 14:30:00,223.18,223.23,222.92,223.13,14146.0,222.2247,222.2745,221.9659,222.175,14146.0
2024-05-10 15:00:00,223.03,223.16,222.82,223.08,22443.0,222.0754,222.2048,221.8663,222.1252,22443.0
2024-05-10 15:30:00,223.1,223.52,222.84,223.32,88994.0,222.1451,222.5633,221.8862,222.3641,88994.0
2024-05-13 09:30:00,223.99,224.47,222.42,223.51,70775.0,223.0313,223.5092,221.468,222.5533,70775.0
2024-05-13 10:00:00,223.48,223.93,223.44,223.55,29606.0,222.5235,222.9715,222.4836,222.5932,29606.0
2024-05-13 10:30:00,223.49,223.97,223.02,223.69,39869.0,222.5334,223.0114,222.0654,222.7326,39869.0
2024-05-13 11:00:00,223.65,224.07,223.37,223.52,8465.0,222.6927,223.1109,222.4139,222.5633,8465.0
2024-05-13 11:30:00,223.26,224.09,223.1,224.07,10513.0,222.3044,223.1308,222.1451,223.1109,10513.0
2024-05-13 12:00:00,224.02,224.4,223.97,224.15,11831.0,223.0611,223.4395,223.0114,223.1906,11831.0
2024-05-13 12:30:00,224.13,224.38,223.84,223.94,6081.0,223.1707,223.4196,222.8819,222.9815,6081.0
2024-05-13 13:00:00,223.76,223.87,222.76,223.43,18473.0,222.8023,222.9118,221.8065,222.4737,18473.0
2024-05-13 13:30:00,223.36,223.43,223.16,223.41,12715.0,222.404,222.4737,222.2048,222.4538,12715.0
2024-05-13 14:00:00,223.39,223.45,223.14,223.38,7799.0,222.4338,222.4936,222.1849,222.4239,7799.0
2024-05-13 14:30:00,223.28,223.49,223.1,223.34,14656.0,222.3243,222.5334,222.1451,222.3841,14656.0
2024-05-13 15:00:00,223.32,223.49,223.07,223.28,17690.0,222.3641,222.5334,222.1152,222.3243,17690.0
2024-05-13 15:30:00,223.28,223.43,223.04,223.29,60939.0,222.3243,222.4737,222.0853,222.3343,60939.0
2024-05-14 09:30:00,222.75,224.13,222.24,223.72,51860.0,221.7966,223.1707,221.2888,222.7624,51860.0
2024-05-14 10:00:00,223.77,225.58,223.19,225.52,18052.0,222.8122,224.6145,222.2347,224.5547,18052.0
2024-05-14 10:30:00,225.53,225.71,224.21,224.92,24075.0,224.5647,224.7439,223.2503,223.9573,24075.0
2024-05-14 11:00:00,225.03,225.89,225.02,225.87,11779.0,224.0668,224.9231,224.0569,224.9032,11779.0
2024-05-14 11:30:00,225.85,225.85,225.16,225.45,20276.0,224.8833,224.8833,224.1963,224.485,20276.0
2024-05-14 12:00:00,225.46,225.87,225.28,225.48,16645.0,224.495,224.9032,224.3158,224.5149,16645.0
2024-05-14 12:30:00,225.3,225.48,224.96,225.32,6772.0,224.3357,224.5149,223.9971,224.3556,6772.0
2024-05-14 13:00:00,225.5,225.5,225.22,225.42,4400.0,224.5348,224.5348,224.256,224.4552,4400.0
2024-05-14 13:30:00,225.39,225.69,225.34,225.4,8839.0,224.4253,224.724,224.3755,224.4352,8839.0
2024-05-14 14:00:00,225.6,226.57,225.56,226.32,22659.0,224.6344,225.6002,224.5946,225.3513,22659.0
2024-05-14 14:30:00,226.27,226.74,226.14,226.74,11940.0,225.3015,225.7695,225.1721,225.7695,11940.0
2024-05-14 15:00:00,226.67,226.89,226.53,226.72,33521.0,225.6998,225.9189,225.5604,225.7496,33521.0
2024-05-14 15:30:00,226.63,227.32,226.58,227.07,101550.0,225.66,226.347,225.6102,226.0981,101550.0
2024-05-15 09:30:00,229.37,229.76,228.54,229.47,43365.0,228.3882,228.7766,227.5618,228.4878,43365.0
2024-05-15 10:00:00,229.53,230.44,229.45,230.15,31462.0,228.5476,229.4537,228.4679,229.1649,31462.0
2024-05-15 10:30:00,230.14,231.38,230.04,231.35,33544.0,229.155,230.3896,229.0554,230.3598,33544.0
2024-05-15 11:00:00,231.46,231.98,231.32,231.53,40272.0,230.4693,230.9871,230.3299,230.539,40272.0
2024-05-15 11:30:00,231.63,232.01,231.55,231.69,67970.0,230.6386,231.0169,230.5589,230.6983,67970.0
2024-05-15 12:00:00,231.57,232.32,231.37,232.29,25785.0,230.5788,231.3256,230.3797,231.2957,25785.0
2024-05-15 12:30:00,232.32,232.79,232.11,232.79,56886.0,231.3256,231.7936,231.1165,231.7936,56886.0
2024-05-15 13:00:00,232.82,233.1,232.65,233.03,24594.0,231.8235,232.1023,231.6542,232.0326,24594.0
2024-05-15 13:30:00,233.08,233.55,232.99,233.5,21006.0,232.0824,232.5504,231.9928,232.5006,21006.0
2024-05-15 14:00:00,233.47,233.87,233.36,233.51,70877.0,232.4707,232.869,232.3612,232.5105,70877.0
2024-05-15 14:30:00,233.55,233.68,233.25,233.59,57266.0,232.5504,232.6798,232.2516,232.5902,57266.0
2024-05-15 15:00:00,233.55,233.68,233.3,233.63,50352.0,232.5504,232.6798,232.3014,232.63,50352.0
2024-05-15 15:30:00,233.6,233.98,233.19,233.94,168131.0,232.6001,232.9785,232.1919,232.9387,168131.0
2024-05-16 09:30:00,233.88,234.62,233.24,234.48,28965.0,232.8789,233.6158,232.2417,233.4764,28965.0
2024-05-16 10:00:00,234.43,234.43,233.14,234.08,24172.0,233.4266,233.4266,232.1421,233.0781,24172.0
2024-05-16 10:30:00,234.03,234.4,233.67,234.35,14868.0,233.0283,233.3967,232.6698,233.3469,14868.0
2024-05-16 11:00:00,234.46,235.02,234.45,234.78,19620.0,233.4565,234.0141,233.4465,233.7751,19620.0
2024-05-16 11:30:00,234.77,235.08,234.57,234.93,26847.0,233.7651,234.0738,233.566,233.9244,26847.0
2024-05-16 12:00:00,234.96,234.96,233.94,234.2,25768.0,233.9543,233.9543,232.9387,233.1976,25768.0
2024-05-16 12:30:00,233.99,234.52,233.86,234.52,16879.0,232.9885,233.5162,232.859,233.5162,16879.0
2024-05-16 13:00:00,234.49,234.69,233.11,233.56,32033.0,233.4863,233.6855,232.1122,232.5603,32033.0
2024-05-16 13:30:00,233.74,234.03,233.48,233.88,11458.0,232.7395,233.0283,232.4807,232.8789,11458.0
2024-05-16 14:00:00,233.83,233.93,232.75,233.02,24020.0,232.8292,232.9287,231.7538,232.0226,24020.0
2024-05-16 14:30:00,233.11,233.46,233.06,233.39,27443.0,232.1122,232.4607,232.0625,232.391,27443.0
2024-05-16 15:00:00,233.4,233.7,233.16,233.26,22574.0,232.401,232.6997,232.162,232.2616,22574.0
2024-05-16 15:30:00,233.2,233.21,232.11,232.22,91397.0,232.2019,232.2118,231.1165,231.226,91397.0
2024-05-17 09:30:00,233.18,233.72,231.6,232.04,14359.0,232.1819,232.7196,230.6087,231.0468,14359.0
2024-05-17 10:00:00,232.12,232.53,231.39,232.53,25540.0,231.1265,231.5347,230.3996,231.5347,25540.0
2024-05-17 10:30:00,232.68,232.8,232.38,232.4,15410.0,231.6841,231.8036,231.3854,231.4053,15410.0
2024-05-17 11:00:00,232.29,232.29,231.59,231.95,21410.0,231.2957,231.2957,230.5987,230.9572,21410.0
2024-05-17 11:30:00,231.95,231.95,231.02,231.68,47393.0,230.9572,230.9572,230.0312,230.6884,47393.0
2024-05-17 12:00:00,231.65,231.73,231.12,231.29,11637.0,230.6585,230.7381,230.1308,230.3,11637.0
2024-05-17 12:30:00,231.31,231.31,230.54,231.0,11374.0,230.3199,230.3199,229.5532,230.0113,11374.0
2024-05-17 13:00:00,231.0,231.04,230.43,230.59,15303.0,230.0113,230.0511,229.4437,229.603,15303.0
2024-05-17 13:30:00,230.62,230.62,230.19,230.2,15517.0,229.6329,229.6329,229.2047,229.2147,15517.0
2024-05-17 14:00:00,230.22,230.22,228.63,229.02,44684.0,229.2346,229.2346,227.6514,228.0397,44684.0
2024-05-17 14:30:00,228.99,230.08,228.91,230.03,33641.0,228.0099,229.0952,227.9302,229.0454,33641.0
2024-05-17 15:00:00,230.07,230.79,230.0,230.54,25744.0,229.0853,229.8022,229.0156,229.5532,25744.0
2024-05-17 15:30:00,230.49,230.52,229.99,230.22,85320.0,229.5035,229.5333,229.0056,229.2346,85320.0
2024-05-20 09:30:00,231.04,234.38,231.04,234.38,41463.0,230.0511,233.3768,230.0511,233.3768,41463.0
2024-05-20 10:00:00,234.34,234.34,233.82,234.01,34527.0,233.337,233.337,232.8192,233.0084,34527.0
2024-05-20 10:30:00,234.11,234.69,233.85,234.3,46994.0,233.108,233.6855,232.8491,233.2971,46994.0
2024-05-20 11:00:00,234.24,234.84,233.99,234.84,34769.0,233.2374,233.8348,232.9885,233.8348,34769.0
2024-05-20 11:30:00,234.84,234.96,234.18,234.32,50096.0,233.8348,233.9543,233.1777,233.3171,50096.0
2024-05-20 12:00:00,234.37,235.12,234.37,234.78,26020.0,233.3668,234.1136,233.3668,233.7751,26020.0
2024-05-20 12:30:00,234.82,236.04,234.8,235.98,33523.0,233.8149,235.0297,233.795,234.97,33523.0
2024-05-20 13:00:00,235.97,235.99,234.69,234.72,18054.0,234.96,234.9799,233.6855,233.7153,18054.0
2024-05-20 13:30:00,234.72,234.96,234.53,234.71,19970.0,233.7153,233.9543,233.5262,233.7054,19970.0
2024-05-20 14:00:00,234.67,234.74,234.05,234.64,25313.0,233.6656,233.7353,233.0482,233.6357,25313.0
2024-05-20 14:30:00,234.67,234.98,234.58,234.69,13520.0,233.6656,233.9742,233.5759,233.6855,13520.0
2024-05-20 15:00:00,234.59,235.42,234.54,235.4,39197.0,233.5859,234.4124,233.5361,234.3924,39197.0
2024-05-20 15:30:00,235.38,235.48,234.53,235.05,115095.0,234.3725,234.4721,233.5262,234.0439,115095.0
2024-05-21 09:30:00,232.5,233.5,232.01,232.08,36766.0,231.5049,232.5006,231.0169,231.0866,36766.0
2024-05-21 10:00:00,232.11,233.45,232.08,233.44,19755.0,231.1165,232.4508,231.0866,232.4408,19755.0
2024-05-21 10:30:00,233.46,234.41,233.39,234.41,12614.0,232.4607,233.4067,232.391,233.4067,12614.0
2024-05-21 11:00:00,234.36,234.59,234.06,234.39,15923.0,233.3569,233.5859,233.0582,233.3868,15923.0
2024-05-21 11:30:00,234.4,234.43,233.68,233.97,16559.0,233.3967,233.4266,232.6798,232.9686,16559.0
2024-05-21 12:00:00,233.94,234.83,233.89,234.72,14746.0,232.9387,233.8249,232.8889,233.7153,14746.0
2024-05-21 12:30:00,234.74,234.79,234.13,234.27,10848.0,233.7353,233.785,233.1279,233.2673,10848.0
2024-05-21 13:00:00,234.29,234.54,234.13,234.54,16145.0,233.2872,233.5361,233.1279,233.5361,16145.0
2024-05-21 13:30:00,234.5,234.55,234.34,234.55,12327.0,233.4963,233.5461,233.337,233.5461,12327.0
2024-05-21 14:00:00,234.59,234.64,234.05,234.11,13936.0,233.5859,233.6357,233.0482,233.108,13936.0
2024-05-21 14:30:00,234.17,234.33,234.07,234.29,7166.0,233.1677,233.327,233.0681,233.2872,7166.0
2024-05-21 15:00:00,234.38,234.77,234.3,234.41,41772.0,233.3768,233.7651,233.2971,233.4067,41772.0
2024-05-21 15:30:00,234.38,234.92,234.38,234.63,90477.0,233.3768,233.9145,233.3768,233.6257,90477.0
2024-05-22 09:30:00,236.8,237.15,235.37,236.64,25304.0,235.7864,236.1349,234.3626,235.6271,25304.0
2024-05-22 10:00:00,236.74,236.91,235.66,236.16,35698.0,235.7267,235.896,234.6513,235.1492,35698.0
2024-05-22 10:30:00,236.01,236.64,235.88,236.57,19095.0,234.9998,235.6271,234.8704,235.5574,19095.0
2024-05-22 11:00:00,236.58,237.09,236.52,236.79,28024.0,235.5674,236.0752,235.5076,235.7765,28024.0
2024-05-22 11:30:00,236.82,236.96,236.31,236.91,22861.0,235.8064,235.9458,235.2985,235.896,22861.0
2024-05-22 12:00:00,236.86,237.12,236.74,236.77,28200.0,235.8462,236.1051,235.7267,235.7566,28200.0
2024-05-22 12:30:00,236.87,236.9,236.42,236.77,16283.0,235.8561,235.886,235.4081,235.7566,16283.0
2024-05-22 13:00:00,236.73,237.01,236.73,236.79,21536.0,235.7167,235.9955,235.7167,235.7765,21536.0
2024-05-22 13:30:00,236.77,236.77,235.12,235.57,58548.0,235.7566,235.7566,234.1136,234.5617,58548.0
2024-05-22 14:00:00,235.48,235.49,233.99,233.99,115668.0,234.4721,234.4821,232.9885,232.9885,115668.0
2024-05-22 14:30:00,234.05,234.96,234.04,234.93,44672.0,233.0482,233.9543,233.0383,233.9244,44672.0
2024-05-22 15:00:00,234.93,235.28,234.3,235.22,42393.0,233.9244,234.273,233.2971,234.2132,42393.0
2024-05-22 15:30:00,235.34,236.61,235.2,236.57,71747.0,234.3327,235.5973,234.1933,235.5574,71747.0
2024-05-23 09:30:00,244.02,244.55,241.52,241.75,128962.0,242.9755,243.5033,240.4862,240.7153,128962.0
2024-05-23 10:00:00,241.77,243.65,241.66,243.39,90990.0,240.7352,242.6071,240.6256,242.3482,90990.0
2024-05-23 10:30:00,243.33,243.72,240.01,240.12,53651.0,242.2885,242.6768,238.9827,239.0922,53651.0
2024-05-23 11:00:00,240.18,242.71,240.11,242.62,32473.0,239.152,241.6711,239.0823,241.5815,32473.0
2024-05-23 11:30:00,242.64,243.5,242.61,243.18,59189.0,241.6014,242.4578,241.5716,242.1391,59189.0
2024-05-23 12:00:00,243.19,243.84,242.61,243.84,52592.0,242.1491,242.7963,241.5716,242.7963,52592.0
2024-05-23 12:30:00,243.84,243.96,242.72,242.72,26972.0,242.7963,242.9158,241.6811,241.6811,26972.0
2024-05-23 13:00:00,242.79,242.97,242.22,242.97,31327.0,241.7508,241.93,241.1832,241.93,31327.0
2024-05-23 13:30:00,242.94,242.94,240.3,240.38,45989.0,241.9002,241.9002,239.2715,239.3511,45989.0
2024-05-23 14:00:00,240.4,240.48,238.88,239.3,63583.0,239.371,239.4507,237.8575,238.2757,63583.0
2024-05-23 14:30:00,239.1,239.62,238.29,238.5,38498.0,238.0766,238.5944,237.2701,237.4792,38498.0
2024-05-23 15:00:00,238.58,239.15,237.84,238.53,45754.0,237.5588,238.1264,236.822,237.509,45754.0
2024-05-23 15:30:00,238.75,240.37,238.58,239.88,75929.0,237.7281,239.3412,237.5588,238.8533,75929.0
2024-05-24 09:30:00,241.54,242.09,240.4,241.67,29400.0,240.5062,241.0538,239.371,240.6356,29400.0
2024-05-24 10:00:00,242.0,243.37,241.94,243.23,15980.0,240.9642,242.3283,240.9044,242.1889,15980.0
2024-05-24 10:30:00,243.29,243.98,242.97,243.98,24449.0,242.2487,242.9357,241.93,242.9357,24449.0
2024-05-24 11:00:00,243.95,244.37,243.85,243.91,16511.0,242.9058,243.324,242.8063,242.866,16511.0
2024-05-24 11:30:00,244.03,244.34,243.34,243.68,11744.0,242.9855,243.2942,242.2985,242.637,11744.0
2024-05-24 12:00:00,243.69,244.1,243.55,243.91,6808.0,242.647,243.0552,242.5076,242.866,6808.0
2024-05-24 12:30:00,243.86,244.04,243.4,243.42,6876.0,242.8162,242.9955,242.3582,242.3781,6876.0
2024-05-24 13:00:00,243.43,243.66,242.89,243.51,13216.0,242.3881,242.6171,241.8504,242.4677,13216.0
2024-05-24 13:30:00,243.47,244.13,243.27,244.02,21878.0,242.4279,243.0851,242.2288,242.9755,21878.0
2024-05-24 14:00:00,243.99,244.43,243.83,244.0,12920.0,242.9457,243.3838,242.7864,242.9556,12920.0
2024-05-24 14:30:00,244.02,244.02,243.5,243.58,16156.0,242.9755,242.9755,242.4578,242.5374,16156.0
2024-05-24 15:00:00,243.47,243.87,242.97,243.75,21154.0,242.4279,242.8262,241.93,242.7067,21154.0
2024-05-24 15:30:00,243.72,244.31,243.63,244.25,60961.0,242.6768,243.2643,242.5872,243.2046,60961.0
2024-05-28 09:30:00,247.69,248.18,245.46,247.06,57324.0,246.6298,247.1177,244.4094,246.0025,57324.0
2024-05-28 10:00:00,246.99,247.84,246.51,247.47,20523.0,245.9328,246.7792,245.4549,246.4108,20523.0
2024-05-28 10:30:00,247.45,249.21,247.34,249.0,18705.0,246.3909,248.1433,246.2813,247.9342,18705.0
2024-05-28 11:00:00,248.96,248.96,248.07,248.9,16566.0,247.8944,247.8944,247.0082,247.8347,16566.0
2024-05-28 11:30:00,249.0,249.16,248.85,249.09,11154.0,247.9342,248.0935,247.7849,248.0238,11154.0
2024-05-28 12:00:00,249.21,249.56,248.88,249.0,14599.0,248.1433,248.4918,247.8147,247.9342,14599.0
2024-05-28 12:30:00,249.04,250.24,249.04,250.03,27658.0,247.9741,249.1689,247.9741,248.9598,27658.0
2024-05-28 13:00:00,250.08,250.36,249.7,250.35,21666.0,249.0096,249.2884,248.6312,249.2784,21666.0
2024-05-28 13:30:00,250.39,250.84,249.39,249.49,27191.0,249.3183,249.7664,248.3226,248.4221,27191.0
2024-05-28 14:00:00,249.32,249.9,248.85,248.85,17941.0,248.2529,248.8304,247.7849,247.7849,17941.0
2024-05-28 14:30:00,248.82,248.84,247.16,248.41,55347.0,247.755,247.7749,246.1021,247.3468,55347.0
2024-05-28 15:00:00,248.38,249.24,248.18,248.72,27075.0,247.3169,248.1732,247.1177,247.6554,27075.0
2024-05-28 15:30:00,248.77,249.94,248.25,249.79,67931.0,247.7052,248.8702,247.1874,248.7208,67931.0
2024-05-29 09:30:00,245.83,246.37,244.11,245.38,59411.0,244.7778,245.3155,243.0652,244.3297,59411.0
2024-05-29 10:00:00,245.39,246.18,244.8,245.83,48776.0,244.3397,245.1263,243.7522,244.7778,48776.0
2024-05-29 10:30:00,245.94,246.79,245.94,246.37,42962.0,244.8873,245.7337,244.8873,245.3155,42962.0
2024-05-29 11:00:00,246.36,246.44,245.41,246.04,46339.0,245.3055,245.3852,244.3596,244.9869,46339.0
2024-05-29 11:30:00,246.0,246.2,245.56,246.04,21038.0,244.9471,245.1462,244.509,244.9869,21038.0
2024-05-29 12:00:00,245.99,246.22,245.53,246.14,20409.0,244.9371,245.1661,244.4791,245.0865,20409.0
2024-05-29 12:30:00,246.07,246.84,246.04,246.71,17277.0,245.0168,245.7835,244.9869,245.654,17277.0
2024-05-29 13:00:00,246.63,246.75,245.98,246.29,18545.0,245.5744,245.6939,244.9272,245.2358,18545.0
2024-05-29 13:30:00,246.31,246.72,245.72,246.46,19007.0,245.2557,245.664,244.6683,245.4051,19007.0
2024-05-29 14:00:00,246.54,246.93,246.3,246.3,10274.0,245.4848,245.8731,245.2458,245.2458,10274.0
2024-05-29 14:30:00,246.29,246.49,246.05,246.2,15268.0,245.2358,245.435,244.9969,245.1462,15268.0
2024-05-29 15:00:00,246.23,246.91,246.12,246.67,40927.0,245.1761,245.8532,245.0666,245.6142,40927.0
2024-05-29 15:30:00,246.65,246.8,245.35,245.73,51063.0,245.5943,245.7436,244.2998,244.6782,51063.0
2024-05-30 09:30:00,245.07,245.97,244.5,245.53,24676.0,244.021,244.9172,243.4535,244.4791,24676.0
2024-05-30 10:00:00,245.48,245.63,244.29,244.94,32407.0,244.4293,244.5787,243.2444,243.8916,32407.0
2024-05-30 10:30:00,244.79,244.96,243.0,243.59,48908.0,243.7422,243.9115,241.9599,242.5474,48908.0
2024-05-30 11:00:00,243.63,243.63,242.56,243.45,37651.0,242.5872,242.5872,241.5218,242.408,37651.0
2024-05-30 11:30:00,243.41,244.19,243.41,243.63,17864.0,242.3682,243.1448,242.3682,242.5872,17864.0
2024-05-30 12:00:00,243.72,244.85,243.65,244.54,13031.0,242.6768,243.802,242.6071,243.4933,13031.0
2024-05-30 12:30:00,244.51,244.79,244.27,244.48,8337.0,243.4634,243.7422,243.2245,243.4336,8337.0
2024-05-30 13:00:00,244.63,245.1,244.44,244.77,23075.0,243.5829,244.0509,243.3937,243.7223,23075.0
2024-05-30 13:30:00,244.9,245.3,244.49,244.55,21895.0,243.8518,244.2501,243.4435,243.5033,21895.0
2024-05-30 14:00:00,244.34,244.54,243.75,244.39,18301.0,243.2942,243.4933,242.7067,243.344,18301.0
2024-05-30 14:30:00,244.54,244.58,243.92,244.16,4855.0,243.4933,243.5331,242.876,243.1149,4855.0
2024-05-30 15:00:00,244.15,244.32,242.56,243.2,76425.0,243.105,243.2743,241.5218,242.1591,76425.0
2024-05-30 15:30:00,243.25,243.38,241.09,242.2,179890.0,242.2088,242.3383,240.0581,241.1633,179890.0
2024-05-31 09:30:00,243.24,244.0,241.39,242.09,67131.0,242.1989,242.9556,240.3568,241.0538,67131.0
2024-05-31 10:00:00,242.09,242.13,238.16,238.45,90596.0,241.0538,241.0936,237.1406,237.4294,90596.0
2024-05-31 10:30:00,238.3,238.34,236.59,237.48,96706.0,237.28,237.3199,235.5773,236.4635,96706.0
2024-05-31 11:00:00,237.5,237.63,236.6,236.74,37032.0,236.4834,236.6129,235.5873,235.7267,37032.0
2024-05-31 11:30:00,236.73,237.03,235.87,236.11,43035.0,235.7167,236.0155,234.8604,235.0994,43035.0
2024-05-31 12:00:00,236.09,236.39,234.29,234.49,91981.0,235.0795,235.3782,233.2872,233.4863,91981.0
2024-05-31 12:30:00,234.58,235.86,234.48,235.41,41072.0,233.5759,234.8505,233.4764,234.4024,41072.0
2024-05-31 13:00:00,235.39,237.06,235.38,237.01,47586.0,234.3825,236.0453,234.3725,235.9955,47586.0
2024-05-31 13:30:00,237.17,237.24,235.98,236.04,21772.0,236.1549,236.2246,234.97,235.0297,21772.0
2024-05-31 14:00:00,236.06,236.39,235.7,236.02,38077.0,235.0496,235.3782,234.6912,235.0098,38077.0
2024-05-31 14:30:00,236.07,237.07,235.96,236.58,56898.0,235.0596,236.0553,234.95,235.5674,56898.0
2024-05-31 15:00:00,236.5,238.42,236.35,238.11,92706.0,235.4877,237.3995,235.3384,237.0908,92706.0
2024-05-31 15:30:00,238.11,240.46,238.09,240.42,279607.0,237.0908,239.4308,237.0709,239.391,279607.0
2024-06-03 09:30:00,245.1,245.44,243.15,243.19,53149.0,244.0509,244.3895,242.1093,242.1491,53149.0
2024-06-03 10:00:00,243.23,243.94,242.54,243.54,20014.0,242.1889,242.8959,241.5019,242.4976,20014.0
2024-06-03 10:30:00,243.58,243.58,239.92,240.54,20488.0,242.5374,242.5374,238.8931,239.5104,20488.0
2024-06-03 11:00:00,240.6,241.81,240.08,241.5,26531.0,239.5702,240.775,239.0524,240.4663,26531.0
2024-06-03 11:30:00,241.71,242.22,241.36,241.84,25843.0,240.6754,241.1832,240.3269,240.8049,25843.0
2024-06-03 12:00:00,242.02,242.08,239.83,240.3,16270.0,240.9841,241.0438,238.8035,239.2715,16270.0
2024-06-03 12:30:00,240.14,240.67,239.63,239.96,26288.0,239.1121,239.6399,238.6043,238.9329,26288.0
2024-06-03 13:00:00,239.88,240.77,239.04,240.74,37885.0,238.8533,239.7395,238.0169,239.7096,37885.0
2024-06-03 13:30:00,240.75,241.57,240.75,241.24,17064.0,239.7195,240.536,239.7195,240.2074,17064.0
2024-06-03 14:00:00,241.38,241.73,240.91,241.21,14127.0,240.3468,240.6953,239.8789,240.1776,14127.0
2024-06-03 14:30:00,241.28,242.0,241.14,241.5,14084.0,240.2473,240.9642,240.1079,240.4663,14084.0
2024-06-03 15:00:00,241.42,242.51,241.3,242.35,26298.0,240.3867,241.472,240.2672,241.3127,26298.0
2024-06-03 15:30:00,242.4,243.44,241.82,243.44,66685.0,241.3625,242.398,240.785,242.398,66685.0
2024-06-04 09:30:00,243.32,243.68,240.59,240.85,50288.0,242.2785,242.637,239.5602,239.8191,50288.0
2024-06-04 10:00:00,241.21,242.02,240.32,241.21,36986.0,240.1776,240.9841,239.2914,240.1776,36986.0
2024-06-04 10:30:00,241.14,242.03,241.02,241.11,22201.0,240.1079,240.9941,239.9884,240.078,22201.0
2024-06-04 11:00:00,241.04,241.47,240.69,240.75,46591.0,240.0083,240.4365,239.6598,239.7195,46591.0
2024-06-04 11:30:00,240.7,240.92,240.28,240.56,43277.0,239.6698,239.8888,239.2516,239.5304,43277.0
2024-06-04 12:00:00,240.48,240.97,240.11,240.96,21482.0,239.4507,239.9386,239.0823,239.9286,21482.0
2024-06-04 12:30:00,240.85,241.42,240.43,241.02,18215.0,239.8191,240.3867,239.4009,239.9884,18215.0
2024-06-04 13:00:00,240.97,241.01,240.27,240.83,13075.0,239.9386,239.9784,239.2416,239.7992,13075.0
2024-06-04 13:30:00,240.92,240.93,240.48,240.72,13724.0,239.8888,239.8988,239.4507,239.6897,13724.0
2024-06-04 14:00:00,240.62,242.78,240.62,242.78,29613.0,239.5901,241.7408,239.5901,241.7408,29613.0
2024-06-04 14:30:00,242.83,243.23,242.52,242.58,18765.0,241.7906,242.1889,241.482,241.5417,18765.0
2024-06-04 15:00:00,242.58,242.58,241.3,241.67,25235.0,241.5417,241.5417,240.2672,240.6356,25235.0
2024-06-04 15:30:00,241.67,242.75,241.13,242.59,77092.0,240.6356,241.711,240.0979,241.5517,77092.0
2024-06-05 09:30:00,247.67,249.35,246.71,249.11,78236.0,246.6099,248.2827,245.654,248.0438,78236.0
2024-06-05 10:00:00,248.9,250.42,248.25,250.4,85330.0,247.8347,249.3481,247.1874,249.3282,85330.0
2024-06-05 10:30:00,250.5,251.46,250.28,250.85,98267.0,249.4278,250.3837,249.2087,249.7763,98267.0
2024-06-05 11:00:00,250.89,251.73,250.82,251.07,74479.0,249.8161,250.6525,249.7464,249.9954,74479.0
2024-06-05 11:30:00,251.24,251.71,251.2,251.58,23203.0,250.1646,250.6326,250.1248,250.5032,23203.0
2024-06-05 12:00:00,251.54,251.89,251.38,251.67,20681.0,250.4634,250.8119,250.304,250.5928,20681.0
2024-06-05 12:30:00,251.62,252.55,251.46,252.5,41791.0,250.543,251.469,250.3837,251.4192,41791.0
2024-06-05 13:00:00,252.41,252.95,251.93,252.21,35262.0,251.3296,251.8673,250.8517,251.1305,35262.0
2024-06-05 13:30:00,252.26,253.14,252.26,253.14,35091.0,251.1803,252.0565,251.1803,252.0565,35091.0
2024-06-05 14:00:00,253.15,253.46,252.81,253.46,39678.0,252.0665,252.3751,251.7279,252.3751,39678.0
2024-06-05 14:30:00,253.4,253.93,253.35,253.84,45170.0,252.3154,252.8431,252.2656,252.7535,45170.0
2024-06-05 15:00:00,253.78,254.08,253.28,253.49,33996.0,252.6938,252.9925,252.1959,252.405,33996.0
2024-06-05 15:30:00,253.39,254.53,252.91,254.44,137881.0,252.3054,253.4406,251.8275,253.3509,137881.0
2024-06-06 09:30:00,255.52,255.83,250.27,250.43,121067.0,254.4263,254.735,249.1988,249.3581,121067.0
2024-06-06 10:00:00,250.37,252.38,250.3,252.33,79890.0,249.2984,251.2998,249.2287,251.25,79890.0
2024-06-06 10:30:00,252.3,253.83,252.26,252.69,51744.0,251.2201,252.7436,251.1803,251.6084,51744.0
2024-06-06 11:00:00,252.63,253.12,252.09,252.24,29205.0,251.5487,252.0366,251.011,251.1604,29205.0
2024-06-06 11:30:00,252.28,252.72,251.88,252.27,40778.0,251.2002,251.6383,250.8019,251.1902,40778.0
2024-06-06 12:00:00,252.26,252.72,251.3,251.4,42209.0,251.1803,251.6383,250.2244,250.324,42209.0
2024-06-06 12:30:00,251.57,251.58,250.48,251.13,69811.0,250.4932,250.5032,249.4079,250.0551,69811.0
2024-06-06 13:00:00,250.93,252.35,250.93,252.02,18022.0,249.856,251.2699,249.856,250.9413,18022.0
2024-06-06 13:30:00,252.0,252.44,251.66,251.99,12020.0,250.9214,251.3595,250.5828,250.9114,12020.0
2024-06-06 14:00:00,251.97,252.06,251.05,251.61,19401.0,250.8915,250.9811,249.9755,250.5331,19401.0
2024-06-06 14:30:00,251.65,252.41,251.57,252.06,7200.0,250.5729,251.3296,250.4932,250.9811,7200.0
2024-06-06 15:00:00,252.2,252.45,251.71,252.34,25791.0,251.1205,251.3695,250.6326,251.2599,25791.0
2024-06-06 15:30:00,252.3,253.25,252.02,252.4,103359.0,251.2201,252.166,250.9413,251.3197,103359.0
2024-06-07 09:30:00,251.83,253.08,250.88,252.33,41760.0,250.7521,251.9968,249.8062,251.25,41760.0
2024-06-07 10:00:00,252.21,252.72,251.43,251.7,40482.0,251.1305,251.6383,250.3538,250.6227,40482.0
2024-06-07 10:30:00,251.46,253.08,251.46,252.18,52032.0,250.3837,251.9968,250.3837,251.1006,52032.0
2024-06-07 11:00:00,252.0,252.01,251.08,251.78,18402.0,250.9214,250.9313,250.0053,250.7023,18402.0
2024-06-07 11:30:00,251.75,252.17,251.5,252.17,10964.0,250.6725,251.0907,250.4235,251.0907,10964.0
2024-06-07 12:00:00,252.02,253.21,251.84,253.21,8992.0,250.9413,252.1262,250.7621,252.1262,8992.0
2024-06-07 12:30:00,253.26,253.72,252.52,253.56,24325.0,252.176,252.634,251.4392,252.4747,24325.0
2024-06-07 13:00:00,253.54,254.03,253.15,253.39,18439.0,252.4548,252.9427,252.0665,252.3054,18439.0
2024-06-07 13:30:00,253.54,253.7,253.08,253.08,9725.0,252.4548,252.6141,251.9968,251.9968,9725.0
2024-06-07 14:00:00,253.0,253.0,250.55,251.56,69294.0,251.9171,251.9171,249.4776,250.4833,69294.0
2024-06-07 14:30:00,251.4,251.93,251.27,251.58,40385.0,250.324,250.8517,250.1945,250.5032,40385.0
2024-06-07 15:00:00,251.58,251.91,250.76,251.79,24587.0,250.5032,250.8318,249.6867,250.7123,24587.0
2024-06-07 15:30:00,251.71,252.48,251.63,252.22,46396.0,250.6326,251.3993,250.553,251.1404,46396.0
2024-06-10 09:30:00,250.94,252.74,250.13,250.8,105698.0,249.8659,251.6582,249.0594,249.7265,105698.0
2024-06-10 10:00:00,250.91,253.31,250.69,253.26,44533.0,249.8361,252.2258,249.617,252.176,44533.0
2024-06-10 10:30:00,253.26,255.25,253.09,255.24,48236.0,252.176,254.1575,252.0067,254.1475,48236.0
2024-06-10 11:00:00,255.3,256.18,254.94,256.14,44034.0,254.2073,255.0835,253.8488,255.0437,44034.0
2024-06-10 11:30:00,256.23,256.35,255.51,255.61,28445.0,255.1333,255.2528,254.4164,254.5159,28445.0
2024-06-10 12:00:00,255.59,256.27,255.44,255.96,13445.0,254.496,255.1731,254.3467,254.8644,13445.0
2024-06-10 12:30:00,255.91,256.71,255.67,256.48,23941.0,254.8147,255.6112,254.5757,255.3822,23941.0
2024-06-10 13:00:00,256.17,256.47,255.17,255.17,15346.0,255.0735,255.3723,254.0778,254.0778,15346.0
2024-06-10 13:30:00,255.06,256.31,254.99,255.85,20872.0,253.9683,255.2129,253.8986,254.7549,20872.0
2024-06-10 14:00:00,255.88,255.97,254.47,254.47,22824.0,254.7848,254.8744,253.3808,253.3808,22824.0
2024-06-10 14:30:00,254.48,255.33,253.98,254.82,22561.0,253.3908,254.2371,252.8929,253.7293,22561.0
2024-06-10 15:00:00,254.86,256.45,254.78,256.43,36664.0,253.7691,255.3523,253.6895,255.3324,36664.0
2024-06-10 15:30:00,256.39,256.39,255.33,255.9,75452.0,255.2926,255.2926,254.2371,254.8047,75452.0
2024-06-11 09:30:00,255.0,255.2,252.03,252.61,143405.0,253.9085,254.1077,250.9513,251.5288,143405.0
2024-06-11 10:00:00,252.55,253.98,252.42,253.68,65914.0,251.469,252.8929,251.3396,252.5942,65914.0
2024-06-11 10:30:00,253.87,255.24,253.43,255.0,34291.0,252.7834,254.1475,252.3453,253.9085,34291.0
2024-06-11 11:00:00,255.02,255.1,253.86,254.1,24139.0,253.9285,254.0081,252.7734,253.0124,24139.0
2024-06-11 11:30:00,254.12,254.28,251.9,252.41,68931.0,253.0323,253.1916,250.8218,251.3296,68931.0
2024-06-11 12:00:00,252.35,254.02,252.33,253.99,17240.0,251.2699,252.9327,251.25,252.9029,17240.0
2024-06-11 12:30:00,253.98,254.4,253.84,253.94,15032.0,252.8929,253.3111,252.7535,252.8531,15032.0
2024-06-11 13:00:00,253.96,254.58,253.7,254.0,15152.0,252.873,253.4903,252.6141,252.9128,15152.0
2024-06-11 13:30:00,254.1,255.15,254.06,255.08,7969.0,253.0124,254.0579,252.9726,253.9882,7969.0
2024-06-11 14:00:00,255.03,255.63,254.55,255.63,26231.0,253.9384,254.5358,253.4605,254.5358,26231.0
2024-06-11 14:30:00,255.69,255.83,255.19,255.41,19026.0,254.5956,254.735,254.0977,254.3168,19026.0
2024-06-11 15:00:00,255.48,255.55,254.77,254.83,10140.0,254.3865,254.4562,253.6795,253.7393,10140.0
2024-06-11 15:30:00,254.79,255.52,254.74,255.52,76571.0,253.6994,254.4263,253.6497,254.4263,76571.0
2024-06-12 09:30:00,260.52,263.37,259.8,262.82,120371.0,259.4049,262.2427,258.688,261.6951,120371.0
2024-06-12 10:00:00,262.89,264.53,262.5,264.35,54044.0,261.7648,263.3978,261.3764,263.2185,54044.0
2024-06-12 10:30:00,264.21,264.3,262.46,262.68,37559.0,263.0791,263.1687,261.3366,261.5557,37559.0
2024-06-12 11:00:00,262.64,263.49,262.54,263.48,28334.0,261.5158,262.3622,261.4163,262.3522,28334.0
2024-06-12 11:30:00,263.49,263.7,263.01,263.42,38659.0,262.3622,262.5713,261.8843,262.2925,38659.0
2024-06-12 12:00:00,263.17,263.85,263.17,263.58,15923.0,262.0436,262.7207,262.0436,262.4518,15923.0
2024-06-12 12:30:00,263.55,264.09,263.48,263.78,15335.0,262.4219,262.9596,262.3522,262.651,15335.0
2024-06-12 13:00:00,263.79,264.0,263.71,263.84,11327.0,262.6609,262.87,262.5813,262.7107,11327.0
2024-06-12 13:30:00,263.82,263.87,263.22,263.42,17265.0,262.6908,262.7406,262.0934,262.2925,17265.0
2024-06-12 14:00:00,263.45,263.64,262.26,263.36,42130.0,262.3224,262.5116,261.1375,262.2328,42130.0
2024-06-12 14:30:00,263.4,263.54,261.73,262.83,48935.0,262.2726,262.412,260.6097,261.705,48935.0
2024-06-12 15:00:00,262.74,263.88,261.25,261.55,54649.0,261.6154,262.7505,260.1318,260.4305,54649.0
2024-06-12 15:30:00,261.54,263.77,261.01,263.1,183439.0,260.4206,262.641,259.8928,261.9739,183439.0
2024-06-13 09:30:00,266.79,268.02,266.16,266.51,109407.0,265.6481,266.8728,265.0208,265.3693,109407.0
2024-06-13 10:00:00,266.54,267.29,263.96,265.5,86119.0,265.3992,266.1459,262.8302,264.3636,86119.0
2024-06-13 10:30:00,265.46,266.37,265.06,265.39,47943.0,264.3238,265.2299,263.9255,264.2541,47943.0
2024-06-13 11:00:00,265.4,266.19,265.1,265.85,44322.0,264.264,265.0507,263.9653,264.7121,44322.0
2024-06-13 11:30:00,265.9,267.08,265.9,266.76,25834.0,264.7619,265.9368,264.7619,265.6182,25834.0
2024-06-13 12:00:00,266.55,266.55,264.87,264.99,34018.0,265.4091,265.4091,263.7363,263.8558,34018.0
2024-06-13 12:30:00,264.91,265.63,264.6,265.48,20924.0,263.7761,264.493,263.4675,264.3437,20924.0
2024-06-13 13:00:00,265.49,266.3,265.49,266.09,17506.0,264.3536,265.1602,264.3536,264.9511,17506.0
2024-06-13 13:30:00,266.12,266.53,265.73,266.2,15327.0,264.9809,265.3892,264.5926,265.0606,15327.0
2024-06-13 14:00:00,266.19,266.72,265.86,266.67,17816.0,265.0507,265.5784,264.7221,265.5286,17816.0
2024-06-13 14:30:00,266.66,267.39,266.66,267.24,33973.0,265.5186,266.2455,265.5186,266.0962,33973.0
2024-06-13 15:00:00,267.22,267.71,267.02,267.02,41797.0,266.0762,266.5641,265.8771,265.8771,41797.0
2024-06-13 15:30:00,267.01,267.8,266.74,267.24,98805.0,265.8671,266.6538,265.5983,266.0962,98805.0
2024-06-14 09:30:00,265.57,266.76,264.66,266.69,74706.0,264.4333,265.6182,263.5272,265.5485,74706.0
2024-06-14 10:00:00,266.62,267.67,265.84,267.22,36339.0,265.4788,266.5243,264.7021,266.0762,36339.0
2024-06-14 10:30:00,267.42,267.48,265.8,266.95,39846.0,266.2754,266.3351,264.6623,265.8074,39846.0
2024-06-14 11:00:00,266.96,266.96,265.98,266.22,36798.0,265.8174,265.8174,264.8415,265.0805,36798.0
2024-06-14 11:30:00,266.17,266.36,264.9,266.13,39240.0,265.0307,265.2199,263.7662,264.9909,39240.0
2024-06-14 12:00:00,266.12,266.79,266.02,266.07,20998.0,264.9809,265.6481,264.8814,264.9312,20998.0
2024-06-14 12:30:00,266.3,267.04,266.08,266.81,16574.0,265.1602,265.897,264.9411,265.668,16574.0
2024-06-14 13:00:00,266.95,268.13,266.72,267.89,26005.0,265.8074,266.9823,265.5784,266.7434,26005.0
2024-06-14 13:30:00,267.95,268.55,267.91,268.16,22767.0,266.8031,267.4005,266.7633,267.0122,22767.0
2024-06-14 14:00:00,268.17,268.41,267.65,268.0,14042.0,267.0222,267.2611,266.5044,266.8529,14042.0
2024-06-14 14:30:00,267.93,268.43,267.67,268.28,20423.0,266.7832,267.2811,266.5243,267.1317,20423.0
2024-06-14 15:00:00,268.19,268.38,267.89,267.99,34918.0,267.0421,267.2313,266.7434,266.8429,34918.0
2024-06-14 15:30:00,268.03,268.12,267.41,267.84,106073.0,266.8828,266.9724,266.2654,266.6936,106073.0
2024-06-17 09:30:00,270.6,271.03,267.98,269.31,123474.0,269.4418,269.8699,266.833,268.1573,123474.0
2024-06-17 10:00:00,269.42,269.49,266.97,267.57,72159.0,268.2668,268.3365,265.8273,266.4247,72159.0
2024-06-17 10:30:00,267.81,268.51,267.49,268.0,33964.0,266.6637,267.3607,266.3451,266.8529,33964.0
2024-06-17 11:00:00,268.08,269.58,268.08,269.44,34307.0,266.9326,268.4261,266.9326,268.2867,34307.0
2024-06-17 11:30:00,269.38,269.54,268.82,269.11,25736.0,268.227,268.3863,267.6694,267.9582,25736.0
2024-06-17 12:00:00,269.11,270.84,268.82,270.84,15089.0,267.9582,269.6807,267.6694,269.6807,15089.0
2024-06-17 12:30:00,270.83,271.23,270.47,270.83,20536.0,269.6708,270.0691,269.3123,269.6708,20536.0
2024-06-17 13:00:00,270.69,271.7,270.69,271.3,20324.0,269.5314,270.5371,269.5314,270.1388,20324.0
2024-06-17 13:30:00,271.28,272.61,271.23,272.46,29047.0,270.1189,271.4432,270.0691,271.2938,29047.0
2024-06-17 14:00:00,272.48,273.02,272.26,272.67,24064.0,271.3137,271.8514,271.0947,271.5029,24064.0
2024-06-17 14:30:00,272.77,273.03,272.61,272.87,16596.0,271.6025,271.8614,271.4432,271.7021,16596.0
2024-06-17 15:00:00,272.8,273.18,272.4,273.15,32693.0,271.6324,272.0107,271.2341,271.9809,32693.0
2024-06-17 15:30:00,273.04,273.21,272.4,272.4,91170.0,271.8713,272.0406,271.2341,271.2341,91170.0
2024-06-18 09:30:00,273.51,276.05,273.02,275.71,119831.0,272.3393,274.8684,271.8514,274.5299,119831.0
2024-06-18 10:00:00,275.64,276.71,275.35,276.27,98119.0,274.4602,275.5256,274.1714,275.0875,98119.0
2024-06-18 10:30:00,276.33,277.0,276.0,276.1,36060.0,275.1472,275.8144,274.8187,274.9182,36060.0
2024-06-18 11:00:00,276.12,276.64,275.0,275.99,48540.0,274.9381,275.4559,273.8229,274.8087,48540.0
2024-06-18 11:30:00,276.0,276.94,275.78,276.94,38233.0,274.8187,275.7546,274.5996,275.7546,38233.0
2024-06-18 12:00:00,276.86,277.09,276.32,276.89,28777.0,275.675,275.904,275.1373,275.7049,28777.0
2024-06-18 12:30:00,276.8,277.47,276.4,277.46,17346.0,275.6152,276.2824,275.2169,276.2724,17346.0
2024-06-18 13:00:00,277.4,277.9,277.15,277.89,23988.0,276.2127,276.7105,275.9637,276.7006,23988.0
2024-06-18 13:30:00,277.88,278.26,277.59,277.59,20135.0,276.6906,277.069,276.4019,276.4019,20135.0
2024-06-18 14:00:00,277.57,277.65,276.78,277.18,20819.0,276.3819,276.4616,275.5953,275.9936,20819.0
2024-06-18 14:30:00,277.26,277.63,276.66,277.61,18543.0,276.0733,276.4417,275.4758,276.4218,18543.0
2024-06-18 15:00:00,277.54,277.54,276.64,276.92,33231.0,276.3521,276.3521,275.4559,275.7347,33231.0
2024-06-18 15:30:00,276.88,277.3,276.36,276.76,190544.0,275.6949,276.1131,275.1771,275.5754,190544.0
2024-06-20 09:30:00,279.22,279.55,276.54,278.69,120088.0,278.0249,278.3535,275.3563,277.4971,120088.0
2024-06-20 10:00:00,278.64,278.82,273.61,275.75,140102.0,277.4474,277.6266,272.4389,274.5697,140102.0
2024-06-20 10:30:00,275.69,276.85,275.42,276.61,77701.0,274.51,275.665,274.2411,275.4261,77701.0
2024-06-20 11:00:00,276.65,277.07,275.92,276.33,31311.0,275.4659,275.8841,274.739,275.1472,31311.0
2024-06-20 11:30:00,276.28,276.62,274.78,274.78,41965.0,275.0975,275.436,273.6039,273.6039,41965.0
2024-06-20 12:00:00,274.84,274.94,271.43,271.43,92507.0,273.6636,273.7632,270.2682,270.2682,92507.0
2024-06-20 12:30:00,271.46,271.82,269.33,271.45,172845.0,270.2981,270.6566,268.1772,270.2881,172845.0
2024-06-20 13:00:00,271.24,271.24,268.8,268.99,110448.0,270.079,270.079,267.6495,267.8387,110448.0
2024-06-20 13:30:00,269.07,269.76,267.15,269.76,143183.0,267.9183,268.6054,266.0065,268.6054,143183.0
2024-06-20 14:00:00,269.82,271.53,269.67,271.39,71086.0,268.6651,270.3678,268.5158,270.2284,71086.0
2024-06-20 14:30:00,271.3,271.48,269.11,269.11,72904.0,270.1388,270.318,267.9582,267.9582,72904.0
2024-06-20 15:00:00,269.02,269.39,267.7,269.26,97789.0,267.8685,268.237,266.5542,268.1075,97789.0
2024-06-20 15:30:00,269.25,271.03,268.54,268.86,217802.0,268.0976,269.8699,267.3906,267.7092,217802.0
2024-06-21 09:30:00,265.57,266.86,262.05,263.99,308869.0,264.4333,265.7178,260.9284,262.8601,308869.0
2024-06-21 10:00:00,264.05,265.52,263.95,264.48,86476.0,262.9198,264.3835,262.8202,263.348,86476.0
2024-06-21 10:30:00,264.42,266.3,263.82,266.26,63039.0,263.2882,265.1602,262.6908,265.1204,63039.0
2024-06-21 11:00:00,266.33,267.59,266.27,266.64,74957.0,265.1901,266.4447,265.1303,265.4987,74957.0
2024-06-21 11:30:00,266.7,268.88,265.83,268.88,57162.0,265.5585,267.7291,264.6922,267.7291,57162.0
2024-06-21 12:00:00,268.85,268.92,267.12,267.5,53569.0,267.6993,267.769,265.9767,266.355,53569.0
2024-06-21 12:30:00,267.54,267.96,266.17,266.29,46190.0,266.3949,266.8131,265.0307,265.1502,46190.0
2024-06-21 13:00:00,266.31,266.8,265.4,265.8,59342.0,265.1701,265.658,264.264,264.6623,59342.0
2024-06-21 13:30:00,265.73,265.89,264.82,264.84,52204.0,264.5926,264.7519,263.6865,263.7064,52204.0
2024-06-21 14:00:00,264.87,265.54,264.79,265.33,60140.0,263.7363,264.4034,263.6566,264.1943,60140.0
2024-06-21 14:30:00,265.24,265.35,264.65,264.89,57113.0,264.1047,264.2142,263.5172,263.7562,57113.0
2024-06-21 15:00:00,264.9,265.75,264.89,265.18,66511.0,263.7662,264.6125,263.7562,264.045,66511.0
2024-06-21 15:30:00,265.23,265.48,264.04,264.75,212430.0,264.0948,264.3437,262.9099,263.6168,212430.0
2024-06-24 09:30:00,261.6,263.06,258.94,260.91,131105.0,260.4803,261.934,257.8317,259.7932,131105.0
2024-06-24 10:00:00,261.28,262.15,259.19,259.37,90460.0,260.1617,261.0279,258.0806,258.2598,90460.0
2024-06-24 10:30:00,259.34,260.81,257.36,259.09,89926.0,258.23,259.6937,256.2584,257.981,89926.0
2024-06-24 11:00:00,259.26,259.95,258.23,259.07,64962.0,258.1503,258.8374,257.1247,257.9611,64962.0
2024-06-24 11:30:00,259.08,259.42,258.49,259.24,38565.0,257.9711,258.3096,257.3836,258.1304,38565.0
2024-06-24 12:00:00,259.29,259.57,258.53,258.96,25091.0,258.1802,258.459,257.4234,257.8516,25091.0
2024-06-24 12:30:00,258.87,259.5,257.9,258.05,28239.0,257.762,258.3893,256.7961,256.9455,28239.0
2024-06-24 13:00:00,258.05,258.41,257.26,257.59,27313.0,256.9455,257.304,256.1589,256.4875,27313.0
2024-06-24 13:30:00,257.62,258.0,257.15,257.8,25505.0,256.5173,256.8957,256.0493,256.6966,25505.0
2024-06-24 14:00:00,257.52,257.61,256.72,256.87,31403.0,256.4178,256.5074,255.6212,255.7705,31403.0
2024-06-24 14:30:00,256.77,258.13,256.66,258.03,24897.0,255.671,257.0251,255.5614,256.9256,24897.0
2024-06-24 15:00:00,257.95,259.05,257.95,258.65,33709.0,256.8459,257.9412,256.8459,257.5429,33709.0
2024-06-24 15:30:00,258.64,258.9,255.74,255.79,194538.0,257.533,257.7919,254.6454,254.6952,194538.0
2024-06-25 09:30:00,258.44,258.44,255.81,258.02,128371.0,257.3338,257.3338,254.7151,256.9156,128371.0
2024-06-25 10:00:00,258.08,259.72,257.63,258.65,67835.0,256.9754,258.6083,256.5273,257.5429,67835.0
2024-06-25 10:30:00,258.65,259.0,257.48,258.01,17339.0,257.5429,257.8914,256.3779,256.9057,17339.0
2024-06-25 11:00:00,258.08,260.39,258.08,260.37,24700.0,256.9754,259.2755,256.9754,259.2556,24700.0
2024-06-25 11:30:00,260.45,261.04,260.14,261.04,23246.0,259.3352,259.9227,259.0265,259.9227,23246.0
2024-06-25 12:00:00,261.0,261.17,259.88,260.17,22150.0,259.8829,260.0521,258.7677,259.0564,22150.0
2024-06-25 12:30:00,260.21,260.22,258.95,259.32,24158.0,259.0962,259.1062,257.8416,258.2101,24158.0
2024-06-25 13:00:00,259.15,260.01,258.53,259.95,19376.0,258.0408,258.8971,257.4234,258.8374,19376.0
2024-06-25 13:30:00,259.92,260.78,259.54,260.6,20011.0,258.8075,259.6638,258.4291,259.4846,20011.0
2024-06-25 14:00:00,260.63,261.04,260.41,261.04,19729.0,259.5144,259.9227,259.2954,259.9227,19729.0
2024-06-25 14:30:00,261.04,261.06,260.36,260.77,17787.0,259.9227,259.9426,259.2456,259.6538,17787.0
2024-06-25 15:00:00,260.6,261.51,260.4,261.51,17622.0,259.4846,260.3907,259.2854,260.3907,17622.0
2024-06-25 15:30:00,261.47,261.9,261.05,261.76,76707.0,260.3509,260.779,259.9327,260.6396,76707.0
2024-06-26 09:30:00,261.48,263.03,260.81,262.3,46024.0,260.3608,261.9042,259.6937,261.1773,46024.0
2024-06-26 10:00:00,262.33,263.07,260.29,260.7,34908.0,261.2072,261.944,259.1759,259.5841,34908.0
2024-06-26 10:30:00,260.66,261.4,259.91,259.95,23608.0,259.5443,260.2812,258.7975,258.8374,23608.0
2024-06-26 11:00:00,260.0,260.17,258.0,259.07,51209.0,258.8871,259.0564,256.8957,257.9611,51209.0
2024-06-26 11:30:00,258.94,260.46,258.7,260.05,35010.0,257.8317,259.3452,257.5927,258.9369,35010.0
2024-06-26 12:00:00,260.1,260.66,259.44,260.13,26032.0,258.9867,259.5443,258.3295,259.0166,26032.0
2024-06-26 12:30:00,259.98,260.29,258.51,259.09,13773.0,258.8672,259.1759,257.4035,257.981,13773.0
2024-06-26 13:00:00,259.05,259.41,258.75,259.26,9044.0,257.9412,258.2997,257.6425,258.1503,9044.0
2024-06-26 13:30:00,259.29,259.58,259.07,259.44,17958.0,258.1802,258.4689,257.9611,258.3295,17958.0
2024-06-26 14:00:00,259.37,259.37,258.65,258.92,13095.0,258.2598,258.2598,257.5429,257.8118,13095.0
2024-06-26 14:30:00,258.84,259.03,258.06,258.08,15029.0,257.7321,257.9213,256.9554,256.9754,15029.0
2024-06-26 15:00:00,258.15,258.99,257.77,258.99,22023.0,257.0451,257.8815,256.6667,257.8815,22023.0
2024-06-26 15:30:00,258.98,261.08,258.81,260.83,91275.0,257.8715,259.9625,257.7022,259.7136,91275.0
2024-06-27 09:30:00,260.2,262.34,259.9,260.34,87028.0,259.0863,261.2171,258.7876,259.2257,87028.0
2024-06-27 10:00:00,260.5,261.7,260.1,260.83,38668.0,259.385,260.5799,258.9867,259.7136,38668.0
2024-06-27 10:30:00,260.73,260.92,258.85,259.27,22261.0,259.614,259.8032,257.7421,258.1603,22261.0
2024-06-27 11:00:00,259.32,259.42,258.22,258.23,31446.0,258.2101,258.3096,257.1148,257.1247,31446.0
2024-06-27 11:30:00,258.17,258.44,257.64,258.19,69846.0,257.065,257.3338,256.5372,257.0849,69846.0
2024-06-27 12:00:00,258.12,258.61,257.89,258.57,14135.0,257.0152,257.5031,256.7862,257.4633,14135.0
2024-06-27 12:30:00,258.59,259.21,258.56,258.77,28315.0,257.4832,258.1005,257.4533,257.6624,28315.0
2024-06-27 13:00:00,258.85,259.4,258.78,259.23,10107.0,257.7421,258.2897,257.6724,258.1204,10107.0
2024-06-27 13:30:00,259.3,259.89,259.13,259.4,16719.0,258.1901,258.7776,258.0209,258.2897,16719.0
2024-06-27 14:00:00,259.37,259.49,258.77,259.25,16173.0,258.2598,258.3793,257.6624,258.1404,16173.0
2024-06-27 14:30:00,259.26,260.2,259.21,259.95,27415.0,258.1503,259.0863,258.1005,258.8374,27415.0
2024-06-27 15:00:00,259.95,260.14,259.48,259.79,28128.0,258.8374,259.0265,258.3694,258.678,28128.0
2024-06-27 15:30:00,259.77,259.77,257.92,258.98,81057.0,258.6581,258.6581,256.816,257.8715,81057.0
2024-06-28 09:30:00,260.53,263.83,259.71,263.81,115056.0,259.4149,262.7008,258.5984,262.6808,115056.0
2024-06-28 10:00:00,264.0,266.36,264.0,265.33,88607.0,262.87,265.2199,262.87,264.1943,88607.0
2024-06-28 10:30:00,265.41,265.81,263.08,263.38,53559.0,264.274,264.6723,261.954,262.2527,53559.0
2024-06-28 11:00:00,263.3,263.48,262.17,262.89,54951.0,262.173,262.3522,261.0479,261.7648,54951.0
2024-06-28 11:30:00,263.02,263.73,262.86,263.47,23221.0,261.8942,262.6012,261.7349,262.3423,23221.0
2024-06-28 12:00:00,263.39,263.39,261.48,262.44,31589.0,262.2626,262.2626,260.3608,261.3167,31589.0
2024-06-28 12:30:00,262.42,262.42,260.3,261.22,75273.0,261.2968,261.2968,259.1859,260.1019,75273.0
2024-06-28 13:00:00,261.12,262.42,260.69,262.0,22519.0,260.0024,261.2968,259.5742,260.8786,22519.0
2024-06-28 13:30:00,261.92,262.23,261.53,261.76,12356.0,260.7989,261.1076,260.4106,260.6396,12356.0
2024-06-28 14:00:00,261.76,262.19,260.81,261.09,23059.0,260.6396,261.0678,259.6937,259.9725,23059.0
2024-06-28 14:30:00,261.04,261.45,260.99,261.13,8834.0,259.9227,260.3309,259.8729,260.0123,8834.0
2024-06-28 15:00:00,261.15,261.15,260.5,260.56,56863.0,260.0322,260.0322,259.385,259.4447,56863.0
2024-06-28 15:30:00,260.52,261.52,258.98,260.72,106451.0,259.4049,260.4006,257.8715,259.6041,106451.0
2024-07-01 09:30:00,260.75,260.96,255.71,257.27,101837.0,259.6339,259.843,254.6155,256.1688,101837.0
2024-07-01 10:00:00,257.43,258.5,255.74,257.91,83506.0,256.3281,257.3936,254.6454,256.8061,83506.0
2024-07-01 10:30:00,258.13,258.9,257.12,257.9,64417.0,257.0251,257.7919,256.0195,256.7961,64417.0
2024-07-01 11:00:00,257.77,259.46,257.34,259.44,22120.0,256.6667,258.3495,256.2385,258.3295,22120.0
2024-07-01 11:30:00,259.09,259.88,258.89,259.83,22225.0,257.981,258.7677,257.7819,258.7179,22225.0
2024-07-01 12:00:00,259.87,261.12,259.86,260.63,22549.0,258.7577,260.0024,258.7477,259.5144,22549.0
2024-07-01 12:30:00,260.54,260.73,260.04,260.05,8397.0,259.4248,259.614,258.927,258.9369,8397.0
2024-07-01 13:00:00,260.05,260.31,259.33,260.2,20787.0,258.9369,259.1958,258.22,259.0863,20787.0
2024-07-01 13:30:00,260.17,260.28,259.69,259.8,10751.0,259.0564,259.1659,258.5785,258.688,10751.0
2024-07-01 14:00:00,259.87,260.94,259.76,260.09,20517.0,258.7577,259.8231,258.6482,258.9768,20517.0
2024-07-01 14:30:00,259.99,260.7,259.99,260.7,11005.0,258.8772,259.5841,258.8772,259.5841,11005.0
2024-07-01 15:00:00,260.56,261.25,260.2,260.57,15458.0,259.4447,260.1318,259.0863,259.4547,15458.0
2024-07-01 15:30:00,260.47,261.32,259.7,260.98,46304.0,259.3551,260.2015,258.5884,259.863,46304.0
2024-07-02 09:30:00,259.06,262.71,258.71,261.32,52342.0,257.9512,261.5855,257.6027,260.2015,52342.0
2024-07-02 10:00:00,261.34,261.41,259.39,259.88,44221.0,260.2214,260.2911,258.2798,258.7677,44221.0
2024-07-02 10:30:00,259.84,261.25,259.84,261.08,8691.0,258.7278,260.1318,258.7278,259.9625,8691.0
2024-07-02 11:00:00,261.16,261.42,260.44,261.07,14861.0,260.0422,260.3011,259.3253,259.9526,14861.0
2024-07-02 11:30:00,261.2,261.82,260.58,260.58,16496.0,260.082,260.6994,259.4647,259.4647,16496.0
2024-07-02 12:00:00,260.53,261.08,260.39,261.08,12183.0,259.4149,259.9625,259.2755,259.9625,12183.0
2024-07-02 12:30:00,261.1,261.67,261.07,261.45,4357.0,259.9824,260.55,259.9526,260.3309,4357.0
2024-07-02 13:00:00,261.55,262.57,261.35,262.24,8785.0,260.4305,261.4461,260.2314,261.1176,8785.0
2024-07-02 13:30:00,261.99,262.43,261.85,262.33,17530.0,260.8686,261.3067,260.7292,261.2072,17530.0
2024-07-02 14:00:00,262.35,262.93,262.31,262.81,20695.0,261.2271,261.8046,261.1873,261.6851,20695.0
2024-07-02 14:30:00,262.91,263.65,262.56,263.23,13459.0,261.7847,262.5215,261.4362,262.1033,13459.0
2024-07-02 15:00:00,263.22,263.55,263.06,263.37,18942.0,262.0934,262.4219,261.934,262.2427,18942.0
2024-07-02 15:30:00,263.27,263.65,262.74,263.62,77263.0,262.1431,262.5215,261.6154,262.4917,77263.0
2024-07-03 09:30:00,264.32,265.78,263.28,264.71,42206.0,263.1887,264.6424,262.1531,263.577,42206.0
2024-07-03 10:00:00,264.9,265.36,264.21,264.97,19460.0,263.7662,264.2242,263.0791,263.8359,19460.0
2024-07-03 10:30:00,264.74,267.29,264.46,267.06,51527.0,263.6069,266.1459,263.3281,265.9169,51527.0
2024-07-03 11:00:00,267.01,268.25,266.55,268.19,39997.0,265.8671,267.1018,265.4091,267.0421,39997.0
2024-07-03 11:30:00,268.09,268.95,267.52,268.87,28175.0,266.9425,267.7988,266.375,267.7192,28175.0
2024-07-03 12:00:00,268.78,270.36,268.76,270.34,52126.0,267.6296,269.2028,267.6097,269.1829,52126.0
2024-07-03 12:30:00,270.31,270.4,267.81,269.65,82617.0,269.153,269.2426,266.6637,268.4958,82617.0
2024-07-05 09:30:00,271.09,271.99,268.1,269.72,60355.0,269.9297,270.8258,266.9525,268.5655,60355.0
2024-07-05 10:00:00,269.87,270.32,268.45,269.37,75534.0,268.7149,269.163,267.301,268.217,75534.0
2024-07-05 10:30:00,269.21,269.91,268.76,269.43,22971.0,268.0577,268.7547,267.6097,268.2768,22971.0
2024-07-05 11:00:00,269.38,269.84,269.13,269.8,40543.0,268.227,268.685,267.9781,268.6452,40543.0
2024-07-05 11:30:00,269.69,270.58,269.69,270.52,17846.0,268.5357,269.4219,268.5357,269.3621,17846.0
2024-07-05 12:00:00,270.53,271.72,270.48,271.47,17481.0,269.3721,270.557,269.3223,270.3081,17481.0
2024-07-05 12:30:00,271.46,271.46,270.55,270.69,14666.0,270.2981,270.2981,269.392,269.5314,14666.0
2024-07-05 13:00:00,270.68,271.14,270.27,270.91,7538.0,269.5214,269.9795,269.1132,269.7504,7538.0
2024-07-05 13:30:00,271.03,271.26,270.78,271.19,12706.0,269.8699,270.0989,269.621,270.0292,12706.0
2024-07-05 14:00:00,271.09,271.09,270.08,270.08,10618.0,269.9297,269.9297,268.924,268.924,10618.0
2024-07-05 14:30:00,270.0,270.35,269.87,270.32,17902.0,268.8443,269.1928,268.7149,269.163,17902.0
2024-07-05 15:00:00,270.27,270.58,270.26,270.31,5977.0,269.1132,269.4219,269.1032,269.153,5977.0
2024-07-05 15:30:00,270.29,270.51,269.63,269.67,45814.0,269.1331,269.3522,268.4759,268.5158,45814.0
2024-07-08 09:30:00,272.83,275.59,272.7,275.27,79190.0,271.6622,274.4104,271.5328,274.0918,79190.0
2024-07-08 10:00:00,275.26,275.3,273.48,274.16,42130.0,274.0818,274.1217,272.3094,272.9865,42130.0
2024-07-08 10:30:00,274.15,274.45,272.6,273.03,19169.0,272.9766,273.2753,271.4332,271.8614,19169.0
2024-07-08 11:00:00,273.16,274.63,272.95,274.36,13582.0,271.9908,273.4545,271.7817,273.1857,13582.0
2024-07-08 11:30:00,274.47,274.52,273.63,274.25,10140.0,273.2952,273.345,272.4588,273.0762,10140.0
2024-07-08 12:00:00,274.16,274.18,273.04,273.21,28405.0,272.9865,273.0065,271.8713,272.0406,28405.0
2024-07-08 12:30:00,273.1,273.8,272.91,273.8,11219.0,271.9311,272.6281,271.7419,272.6281,11219.0
2024-07-08 13:00:00,273.78,274.33,273.74,274.1,21957.0,272.6082,273.1558,272.5683,272.9268,21957.0
2024-07-08 13:30:00,274.17,274.58,274.08,274.57,13075.0,272.9965,273.4047,272.9069,273.3948,13075.0
2024-07-08 14:00:00,274.49,274.49,273.79,274.24,10227.0,273.3151,273.3151,272.6181,273.0662,10227.0
2024-07-08 14:30:00,274.11,274.13,273.07,273.78,22088.0,272.9368,272.9567,271.9012,272.6082,22088.0
2024-07-08 15:00:00,273.63,273.7,273.01,273.15,14687.0,272.4588,272.5285,271.8415,271.9809,14687.0
2024-07-08 15:30:00,273.14,274.53,272.89,274.19,82665.0,271.9709,273.355,271.722,273.0164,82665.0
2024-07-09 09:30:00,276.28,277.61,275.75,276.56,80524.0,275.0975,276.4218,274.5697,275.3763,80524.0
2024-07-09 10:00:00,276.7,277.1,274.74,274.74,27145.0,275.5157,275.914,273.5641,273.5641,27145.0
2024-07-09 10:30:00,274.68,275.7,274.24,274.57,47457.0,273.5043,274.5199,273.0662,273.3948,47457.0
2024-07-09 11:00:00,274.54,274.87,273.78,273.9,47840.0,273.3649,273.6935,272.6082,272.7276,47840.0
2024-07-09 11:30:00,273.97,274.76,273.45,274.55,34326.0,272.7974,273.584,272.2796,273.3749,34326.0
2024-07-09 12:00:00,274.53,274.65,273.92,274.13,26717.0,273.355,273.4744,272.7476,272.9567,26717.0
2024-07-09 12:30:00,274.15,274.15,272.18,273.18,30574.0,272.9766,272.9766,271.015,272.0107,30574.0
2024-07-09 13:00:00,273.16,273.58,272.19,272.63,32088.0,271.9908,272.409,271.025,271.4631,32088.0
2024-07-09 13:30:00,272.72,273.5,272.72,273.5,17864.0,271.5527,272.3294,271.5527,272.3294,17864.0
2024-07-09 14:00:00,273.43,273.91,273.23,273.61,12139.0,272.2597,272.7376,272.0605,272.4389,12139.0
2024-07-09 14:30:00,273.57,274.38,273.53,274.38,10782.0,272.3991,273.2056,272.3592,273.2056,10782.0
2024-07-09 15:00:00,274.27,274.63,273.9,274.2,20605.0,273.0961,273.4545,272.7276,273.0264,20605.0
2024-07-09 15:30:00,274.12,275.1,274.03,274.78,37395.0,272.9467,273.9225,272.8571,273.6039,37395.0
2024-07-10 09:30:00,277.85,278.78,276.37,278.08,61602.0,276.6607,277.5868,275.1871,276.8898,61602.0
2024-07-10 10:00:00,277.95,279.55,277.91,279.31,46801.0,276.7603,278.3535,276.7205,278.1145,46801.0
2024-07-10 10:30:00,279.32,279.41,278.35,278.35,22073.0,278.1245,278.2141,277.1586,277.1586,22073.0
2024-07-10 11:00:00,278.56,279.2,277.95,279.19,34429.0,277.3677,278.005,276.7603,277.995,34429.0
2024-07-10 11:30:00,279.19,279.42,278.96,279.12,13758.0,277.995,278.224,277.766,277.9253,13758.0
2024-07-10 12:00:00,279.28,280.06,279.0,280.06,19152.0,278.0846,278.8613,277.8058,278.8613,19152.0
2024-07-10 12:30:00,279.9,280.46,279.84,280.4,24130.0,278.702,279.2596,278.6422,279.1998,24130.0
2024-07-10 13:00:00,280.34,280.51,279.86,280.31,25165.0,279.1401,279.3094,278.6621,279.1102,25165.0
2024-07-10 13:30:00,280.43,280.54,280.01,280.17,14660.0,279.2297,279.3392,278.8115,278.9708,14660.0
2024-07-10 14:00:00,280.21,280.62,280.21,280.59,25877.0,279.0106,279.4189,279.0106,279.389,25877.0
2024-07-10 14:30:00,280.57,281.14,280.31,280.7,31611.0,279.3691,279.9367,279.1102,279.4985,31611.0
2024-07-10 15:00:00,280.66,280.79,280.25,280.73,43582.0,279.4587,279.5882,279.0505,279.5284,43582.0
2024-07-10 15:30:00,280.72,281.73,280.66,281.24,126144.0,279.5185,280.5241,279.4587,280.0362,126144.0
2024-07-11 09:30:00,283.0,283.0,278.07,279.79,178869.0,281.7887,281.7887,276.8798,278.5924,178869.0
2024-07-11 10:00:00,279.62,279.69,275.2,277.12,106845.0,278.4232,278.4929,274.0221,275.9339,106845.0
2024-07-11 10:30:00,276.94,277.81,274.98,275.1,134627.0,275.7546,276.6209,273.803,273.9225,134627.0
2024-07-11 11:00:00,275.07,276.25,272.96,273.16,151348.0,273.8926,275.0676,271.7917,271.9908,151348.0
2024-07-11 11:30:00,273.16,273.16,271.34,271.71,106337.0,271.9908,271.9908,270.1786,270.547,106337.0
2024-07-11 12:00:00,271.52,273.68,271.43,273.18,97245.0,270.3578,272.5086,270.2682,272.0107,97245.0
2024-07-11 12:30:00,273.2,273.7,271.34,271.36,45160.0,272.0306,272.5285,270.1786,270.1985,45160.0
2024-07-11 13:00:00,271.45,272.18,270.92,272.18,30767.0,270.2881,271.015,269.7604,271.015,30767.0
2024-07-11 13:30:00,271.95,272.07,270.5,270.5,39396.0,270.786,270.9055,269.3422,269.3422,39396.0
2024-07-11 14:00:00,270.7,271.48,270.0,270.91,41295.0,269.5413,270.318,268.8443,269.7504,41295.0
2024-07-11 14:30:00,271.08,272.41,270.97,272.41,25135.0,269.9197,271.244,269.8102,271.244,25135.0
2024-07-11 15:00:00,272.46,273.23,271.86,271.86,35493.0,271.2938,272.0605,270.6964,270.6964,35493.0
2024-07-11 15:30:00,271.99,273.14,270.98,270.99,117591.0,270.8258,271.9709,269.8201,269.8301,117591.0
2024-07-12 09:30:00,271.89,274.88,271.07,274.87,94119.0,270.7263,273.7035,269.9098,273.6935,94119.0
2024-07-12 10:00:00,274.8,275.93,274.42,275.04,68713.0,273.6238,274.749,273.2454,273.8628,68713.0
2024-07-12 10:30:00,274.86,277.58,274.72,277.12,34121.0,273.6835,276.3919,273.5441,275.9339,34121.0
2024-07-12 11:00:00,277.18,277.68,276.06,276.75,67289.0,275.9936,276.4915,274.8784,275.5655,67289.0
2024-07-12 11:30:00,276.71,277.33,275.82,275.9,23025.0,275.5256,276.143,274.6394,274.7191,23025.0
2024-07-12 12:00:00,276.15,276.42,274.87,275.83,26188.0,274.968,275.2369,273.6935,274.6494,26188.0
2024-07-12 12:30:00,275.79,276.98,275.5,276.95,22188.0,274.6096,275.7945,274.3208,275.7646,22188.0
2024-07-12 13:00:00,276.91,277.59,276.73,277.59,16396.0,275.7248,276.4019,275.5455,276.4019,16396.0
2024-07-12 13:30:00,277.58,278.92,277.52,278.21,22191.0,276.3919,277.7262,276.3322,277.0192,22191.0
2024-07-12 14:00:00,278.3,278.67,277.93,278.28,12890.0,277.1088,277.4772,276.7404,277.0889,12890.0
2024-07-12 14:30:00,278.33,278.85,278.24,278.72,8610.0,277.1387,277.6565,277.0491,277.527,8610.0
2024-07-12 15:00:00,278.71,278.76,277.22,277.48,45266.0,277.5171,277.5668,276.0334,276.2923,45266.0
2024-07-12 15:30:00,277.45,277.45,273.67,274.44,159538.0,276.2625,276.2625,272.4986,273.2653,159538.0
2024-07-15 09:30:00,276.11,277.04,273.83,274.51,232885.0,274.9282,275.8542,272.6579,273.335,232885.0
2024-07-15 10:00:00,274.6,276.13,274.57,275.33,54986.0,273.4247,274.9481,273.3948,274.1515,54986.0
2024-07-15 10:30:00,275.5,276.89,275.28,276.41,38393.0,274.3208,275.7049,274.1017,275.2269,38393.0
2024-07-15 11:00:00,276.47,277.45,276.26,276.31,42294.0,275.2866,276.2625,275.0775,275.1273,42294.0
2024-07-15 11:30:00,276.3,276.66,274.93,275.51,27669.0,275.1174,275.4758,273.7532,274.3308,27669.0
2024-07-15 12:00:00,275.51,275.63,273.57,274.88,45820.0,274.3308,274.4502,272.3991,273.7035,45820.0
2024-07-15 12:30:00,274.89,275.17,274.07,274.44,31543.0,273.7134,273.9922,272.8969,273.2653,31543.0
2024-07-15 13:00:00,274.46,274.48,273.3,273.81,37340.0,273.2853,273.3052,272.1302,272.638,37340.0
2024-07-15 13:30:00,273.51,273.8,272.81,272.9,29818.0,272.3393,272.6281,271.6423,271.7319,29818.0
2024-07-15 14:00:00,272.91,273.5,272.34,273.43,37355.0,271.7419,272.3294,271.1743,272.2597,37355.0
2024-07-15 14:30:00,273.41,274.15,273.14,273.86,14064.0,272.2397,272.9766,271.9709,272.6878,14064.0
2024-07-15 15:00:00,273.72,274.37,273.58,274.04,13975.0,272.5484,273.1956,272.409,272.8671,13975.0
2024-07-15 15:30:00,274.02,274.37,272.03,273.86,148534.0,272.8471,273.1956,270.8657,272.6878,148534.0
2024-07-16 09:30:00,275.11,275.63,272.5,272.75,110884.0,273.9325,274.4502,271.3336,271.5826,110884.0
2024-07-16 10:00:00,272.82,273.02,270.59,272.04,75468.0,271.6523,271.8514,269.4318,270.8756,75468.0
2024-07-16 10:30:00,271.79,273.09,271.71,272.14,19899.0,270.6267,271.9211,270.547,270.9752,19899.0
2024-07-16 11:00:00,272.02,273.84,272.02,273.11,38681.0,270.8557,272.6679,270.8557,271.941,38681.0
2024-07-16 11:30:00,273.17,273.7,272.58,273.08,71211.0,272.0008,272.5285,271.4133,271.9112,71211.0
2024-07-16 12:00:00,273.21,273.51,271.81,272.03,13592.0,272.0406,272.3393,270.6466,270.8657,13592.0
2024-07-16 12:30:00,271.99,273.17,271.67,273.17,28081.0,270.8258,272.0008,270.5072,272.0008,28081.0
2024-07-16 13:00:00,272.94,272.94,271.99,272.13,8591.0,271.7718,271.7718,270.8258,270.9652,8591.0
2024-07-16 13:30:00,272.22,272.62,271.76,272.37,19674.0,271.0548,271.4531,270.5968,271.2042,19674.0
2024-07-16 14:00:00,272.21,272.62,271.55,272.34,14813.0,271.0449,271.4531,270.3877,271.1743,14813.0
2024-07-16 14:30:00,272.3,273.28,272.14,273.24,23267.0,271.1345,272.1103,270.9752,272.0705,23267.0
2024-07-16 15:00:00,273.17,273.27,272.45,272.94,14613.0,272.0008,272.1003,271.2839,271.7718,14613.0
2024-07-16 15:30:00,272.9,274.21,272.65,273.69,74620.0,271.7319,273.0363,271.483,272.5185,74620.0
2024-07-17 09:30:00,263.64,263.98,261.16,261.16,237922.0,262.5116,262.8501,260.0422,260.0422,237922.0
2024-07-17 10:00:00,261.17,261.38,258.88,260.42,151558.0,260.0521,260.2612,257.7719,259.3053,151558.0
2024-07-17 10:30:00,260.26,262.38,260.13,260.82,88289.0,259.146,261.257,259.0166,259.7036,88289.0
2024-07-17 11:00:00,260.77,261.53,260.25,260.99,85324.0,259.6538,260.4106,259.1361,259.8729,85324.0
2024-07-17 11:30:00,260.96,261.11,258.4,259.46,92926.0,259.843,259.9924,257.294,258.3495,92926.0
2024-07-17 12:00:00,259.15,259.53,257.3,257.56,53134.0,258.0408,258.4192,256.1987,256.4576,53134.0
2024-07-17 12:30:00,257.52,258.28,256.39,258.14,102407.0,256.4178,257.1745,255.2926,257.0351,102407.0
2024-07-17 13:00:00,258.07,258.26,256.88,257.27,59065.0,256.9654,257.1546,255.7805,256.1688,59065.0
2024-07-17 13:30:00,257.19,258.04,256.3,256.4,75303.0,256.0892,256.9355,255.203,255.3026,75303.0
2024-07-17 14:00:00,256.4,256.8,255.98,256.46,75242.0,255.3026,255.7008,254.8844,255.3623,75242.0
2024-07-17 14:30:00,256.42,256.69,255.2,255.66,113820.0,255.3225,255.5913,254.1077,254.5657,113820.0
2024-07-17 15:00:00,255.74,256.47,254.86,256.43,65503.0,254.6454,255.3723,253.7691,255.3324,65503.0
2024-07-17 15:30:00,256.43,257.02,253.87,254.2,187513.0,255.3324,255.9199,252.7834,253.112,187513.0
2024-07-18 09:30:00,259.17,259.96,255.0,257.41,297006.0,258.0607,258.8473,253.9085,256.3082,297006.0
2024-07-18 10:00:00,257.39,258.69,256.37,256.47,80579.0,256.2883,257.5828,255.2727,255.3723,80579.0
2024-07-18 10:30:00,256.38,256.4,251.9,254.64,224162.0,255.2826,255.3026,250.8218,253.5501,224162.0
2024-07-18 11:00:00,254.58,255.2,250.63,251.08,109860.0,253.4903,254.1077,249.5573,250.0053,109860.0
2024-07-18 11:30:00,250.99,252.34,250.02,250.92,85664.0,249.9157,251.2599,248.9499,249.846,85664.0
2024-07-18 12:00:00,250.85,252.73,250.47,252.49,48623.0,249.7763,251.6483,249.3979,251.4093,48623.0
2024-07-18 12:30:00,252.33,254.65,252.09,254.64,49504.0,251.25,253.56,251.011,253.5501,49504.0
2024-07-18 13:00:00,254.68,255.59,253.18,254.12,55522.0,253.5899,254.496,252.0963,253.0323,55522.0
2024-07-18 13:30:00,254.19,254.94,252.77,252.92,34072.0,253.102,253.8488,251.6881,251.8374,34072.0
2024-07-18 14:00:00,252.94,253.85,252.37,253.25,23687.0,251.8574,252.7635,251.2898,252.166,23687.0
2024-07-18 14:30:00,253.17,253.39,252.4,253.15,38851.0,252.0864,252.3054,251.3197,252.0665,38851.0
2024-07-18 15:00:00,253.24,253.6,251.52,252.87,64760.0,252.1561,252.5145,250.4434,251.7877,64760.0
2024-07-18 15:30:00,252.98,256.81,252.98,255.65,193941.0,251.8972,255.7108,251.8972,254.5558,193941.0
2024-07-19 09:30:00,254.8,255.14,252.88,253.68,68328.0,253.7094,254.0479,251.7976,252.5942,68328.0
2024-07-19 10:00:00,253.66,253.66,251.02,251.06,50112.0,252.5743,252.5743,249.9456,249.9854,50112.0
2024-07-19 10:30:00,251.08,251.57,249.94,251.38,105296.0,250.0053,250.4932,248.8702,250.304,105296.0
2024-07-19 11:00:00,251.68,252.54,250.15,250.21,42694.0,250.6028,251.4591,249.0793,249.139,42694.0
2024-07-19 11:30:00,250.26,251.52,249.56,251.52,44591.0,249.1888,250.4434,248.4918,250.4434,44591.0
2024-07-19 12:00:00,251.39,251.61,249.68,250.17,21420.0,250.314,250.5331,248.6113,249.0992,21420.0
2024-07-19 12:30:00,250.11,250.13,248.88,249.66,55590.0,249.0395,249.0594,247.8147,248.5914,55590.0
2024-07-19 13:00:00,249.63,249.67,247.95,248.76,34082.0,248.5615,248.6014,246.8887,247.6953,34082.0
2024-07-19 13:30:00,248.65,249.31,248.3,249.11,33790.0,247.5857,248.2429,247.2372,248.0438,33790.0
2024-07-19 14:00:00,248.97,249.84,248.8,248.8,38748.0,247.9044,248.7706,247.7351,247.7351,38748.0
2024-07-19 14:30:00,248.82,249.33,248.37,249.33,65249.0,247.755,248.2628,247.3069,248.2628,65249.0
2024-07-19 15:00:00,249.24,250.43,249.23,250.09,54430.0,248.1732,249.3581,248.1632,249.0196,54430.0
2024-07-19 15:30:00,250.08,250.12,247.8,248.21,173334.0,249.0096,249.0494,246.7394,247.1476,173334.0
2024-07-22 09:30:00,253.03,256.23,251.61,254.68,149544.0,251.947,255.1333,250.5331,253.5899,149544.0
2024-07-22 10:00:00,254.58,254.74,252.78,254.68,105891.0,253.4903,253.6497,251.698,253.5899,105891.0
2024-07-22 10:30:00,254.71,255.7,254.12,254.29,67371.0,253.6198,254.6055,253.0323,253.2016,67371.0
2024-07-22 11:00:00,254.36,255.29,252.47,252.56,89528.0,253.2713,254.1973,251.3894,251.479,89528.0
2024-07-22 11:30:00,252.36,253.7,251.78,253.63,37252.0,251.2798,252.6141,250.7023,252.5444,37252.0
2024-07-22 12:00:00,253.6,254.31,253.13,254.1,23458.0,252.5145,253.2215,252.0465,253.0124,23458.0
2024-07-22 12:30:00,253.99,255.48,253.82,255.21,21584.0,252.9029,254.3865,252.7336,254.1176,21584.0
2024-07-22 13:00:00,255.24,255.86,255.13,255.7,30777.0,254.1475,254.7649,254.038,254.6055,30777.0
2024-07-22 13:30:00,255.7,256.33,255.69,256.04,33631.0,254.6055,255.2329,254.5956,254.9441,33631.0
2024-07-22 14:00:00,256.07,257.28,256.04,256.83,47039.0,254.974,256.1788,254.9441,255.7307,47039.0
2024-07-22 14:30:00,256.77,257.23,256.46,256.66,29740.0,255.671,256.129,255.3623,255.5614,29740.0
2024-07-22 15:00:00,256.61,257.12,255.94,256.52,62828.0,255.5117,256.0195,254.8445,255.422,62828.0
2024-07-22 15:30:00,256.6,257.9,256.39,257.75,116995.0,255.5017,256.7961,255.2926,256.6468,116995.0
2024-07-23 09:30:00,255.13,257.34,254.66,256.24,71111.0,254.038,256.2385,253.57,255.1432,71111.0
2024-07-23 10:00:00,256.41,256.49,255.02,255.95,35439.0,255.3125,255.3922,253.9285,254.8545,35439.0
2024-07-23 10:30:00,255.84,256.11,254.62,255.39,52704.0,254.745,255.0138,253.5302,254.2969,52704.0
2024-07-23 11:00:00,255.36,257.25,255.05,256.41,58827.0,254.267,256.1489,253.9583,255.3125,58827.0
2024-07-23 11:30:00,256.42,256.61,255.79,255.85,16399.0,255.3225,255.5117,254.6952,254.7549,16399.0
2024-07-23 12:00:00,255.8,256.48,255.01,255.31,18311.0,254.7051,255.3822,253.9185,254.2172,18311.0
2024-07-23 12:30:00,255.25,255.47,254.75,255.12,12191.0,254.1575,254.3765,253.6596,254.028,12191.0
2024-07-23 13:00:00,255.07,255.45,254.34,255.09,23083.0,253.9782,254.3566,253.2514,253.9982,23083.0
2024-07-23 13:30:00,254.83,255.42,254.64,255.17,10542.0,253.7393,254.3267,253.5501,254.0778,10542.0
2024-07-23 14:00:00,255.48,255.67,254.62,254.84,17157.0,254.3865,254.5757,253.5302,253.7492,17157.0
2024-07-23 14:30:00,254.8,255.67,254.8,255.67,8685.0,253.7094,254.5757,253.7094,254.5757,8685.0
2024-07-23 15:00:00,255.72,256.18,255.59,255.89,22056.0,254.6255,255.0835,254.496,254.7947,22056.0
2024-07-23 15:30:00,255.83,255.86,254.43,254.95,60902.0,254.735,254.7649,253.341,253.8588,60902.0
2024-07-24 09:30:00,250.83,251.24,247.59,248.4,92764.0,249.7564,250.1646,246.5303,247.3368,92764.0
2024-07-24 10:00:00,248.32,249.21,247.7,248.63,46092.0,247.2571,248.1433,246.6398,247.5658,46092.0
2024-07-24 10:30:00,248.53,248.89,246.66,247.47,59556.0,247.4662,247.8247,245.6042,246.4108,59556.0
2024-07-24 11:00:00,247.46,247.61,245.68,246.29,39949.0,246.4008,246.5502,244.6284,245.2358,39949.0
2024-07-24 11:30:00,246.18,246.55,245.31,245.31,42990.0,245.1263,245.4947,244.26,244.26,42990.0
2024-07-24 12:00:00,245.29,245.51,244.53,244.58,66181.0,244.2401,244.4592,243.4834,243.5331,66181.0
2024-07-24 12:30:00,244.6,244.97,244.12,244.58,42893.0,243.5531,243.9215,243.0751,243.5331,42893.0
2024-07-24 13:00:00,244.51,245.55,244.06,245.02,48644.0,243.4634,244.499,243.0154,243.9713,48644.0
2024-07-24 13:30:00,244.98,245.68,244.32,244.37,37783.0,243.9314,244.6284,243.2743,243.324,37783.0
2024-07-24 14:00:00,244.49,244.53,243.54,243.6,36978.0,243.4435,243.4834,242.4976,242.5573,36978.0
2024-07-24 14:30:00,243.65,243.82,242.29,242.68,62625.0,242.6071,242.7764,241.2529,241.6413,62625.0
2024-07-24 15:00:00,242.63,242.83,241.59,241.68,76053.0,241.5915,241.7906,240.5559,240.6456,76053.0
2024-07-24 15:30:00,241.68,243.83,240.37,240.96,207281.0,240.6456,242.7864,239.3412,239.9286,207281.0
2024-07-25 09:30:00,239.0,239.33,234.29,234.95,285304.0,237.977,238.3056,233.2872,233.9444,285304.0
2024-07-25 10:00:00,234.72,236.66,230.84,236.42,292580.0,233.7153,235.647,229.852,235.4081,292580.0
2024-07-25 10:30:00,236.37,240.97,236.0,240.77,149031.0,235.3583,239.9386,234.9899,239.7395,149031.0
2024-07-25 11:00:00,240.74,241.14,238.29,239.58,96433.0,239.7096,240.1079,237.2701,238.5545,96433.0
2024-07-25 11:30:00,239.59,240.49,238.08,240.49,75456.0,238.5645,239.4607,237.061,239.4607,75456.0
2024-07-25 12:00:00,240.69,242.66,239.28,242.62,69257.0,239.6598,241.6214,238.2558,241.5815,69257.0
2024-07-25 12:30:00,242.6,243.11,241.79,242.54,179657.0,241.5616,242.0694,240.7551,241.5019,179657.0
2024-07-25 13:00:00,242.57,243.61,240.54,241.09,56978.0,241.5317,242.5673,239.5104,240.0581,56978.0
2024-07-25 13:30:00,241.15,242.28,240.36,242.03,33640.0,240.1178,241.243,239.3312,240.9941,33640.0
2024-07-25 14:00:00,242.06,242.19,240.09,240.87,36629.0,241.0239,241.1534,239.0624,239.839,36629.0
2024-07-25 14:30:00,240.77,241.2,238.66,238.95,60682.0,239.7395,240.1676,237.6385,237.9272,60682.0
2024-07-25 15:00:00,239.05,241.11,238.76,240.4,87485.0,238.0268,240.078,237.7381,239.371,87485.0
2024-07-25 15:30:00,240.33,240.61,236.25,236.52,200484.0,239.3013,239.5801,235.2388,235.5076,200484.0
2024-07-26 09:30:00,242.0,242.25,238.98,240.9,115960.0,240.9642,241.2131,237.9571,239.8689,115960.0
2024-07-26 10:00:00,240.68,241.58,238.61,240.14,71536.0,239.6498,240.546,237.5887,239.1121,71536.0
2024-07-26 10:30:00,240.21,240.23,238.39,239.74,50939.0,239.1819,239.2018,237.3696,238.7139,50939.0
2024-07-26 11:00:00,239.65,240.23,238.81,239.04,21451.0,238.6242,239.2018,237.7878,238.0169,21451.0
2024-07-26 11:30:00,239.17,240.45,239.07,239.96,25105.0,238.1463,239.4208,238.0467,238.9329,25105.0
2024-07-26 12:00:00,239.99,241.67,239.93,241.29,27944.0,238.9628,240.6356,238.903,240.2572,27944.0
2024-07-26 12:30:00,241.44,242.14,241.21,241.95,36714.0,240.4066,241.1036,240.1776,240.9144,36714.0
2024-07-26 13:00:00,241.99,242.29,241.68,242.15,29997.0,240.9542,241.2529,240.6456,241.1135,29997.0
2024-07-26 13:30:00,242.18,242.27,239.36,240.58,33053.0,241.1434,241.233,238.3355,239.5503,33053.0
2024-07-26 14:00:00,240.58,241.06,239.89,240.57,29618.0,239.5503,240.0282,238.8632,239.5403,29618.0
2024-07-26 14:30:00,240.44,240.6,239.18,239.24,19265.0,239.4109,239.5702,238.1563,238.216,19265.0
2024-07-26 15:00:00,239.15,240.04,238.18,240.04,31731.0,238.1264,239.0126,237.1605,239.0126,31731.0
2024-07-26 15:30:00,240.01,240.41,238.67,240.34,96811.0,238.9827,239.381,237.6484,239.3113,96811.0
2024-07-29 09:30:00,242.3,245.2,241.71,243.81,102517.0,241.2629,244.1505,240.6754,242.7664,102517.0
2024-07-29 10:00:00,243.86,244.29,240.98,242.11,43055.0,242.8162,243.2444,239.9486,241.0737,43055.0
2024-07-29 10:30:00,242.39,242.64,240.49,240.56,41150.0,241.3525,241.6014,239.4607,239.5304,41150.0
2024-07-29 11:00:00,240.42,240.59,238.22,239.31,58262.0,239.391,239.5602,237.2004,238.2857,58262.0
2024-07-29 11:30:00,239.24,240.72,237.77,240.48,27133.0,238.216,239.6897,236.7523,239.4507,27133.0
2024-07-29 12:00:00,240.61,241.48,240.56,240.75,32029.0,239.5801,240.4464,239.5304,239.7195,32029.0
2024-07-29 12:30:00,240.72,241.56,240.55,240.68,22783.0,239.6897,240.5261,239.5204,239.6498,22783.0
2024-07-29 13:00:00,240.8,241.48,239.76,239.77,18031.0,239.7693,240.4464,238.7338,238.7437,18031.0
2024-07-29 13:30:00,239.68,240.61,239.5,239.86,13818.0,238.6541,239.5801,238.4749,238.8333,13818.0
2024-07-29 14:00:00,239.82,239.82,239.21,239.47,20406.0,238.7935,238.7935,238.1861,238.445,20406.0
2024-07-29 14:30:00,239.3,239.49,238.8,239.43,18640.0,238.2757,238.4649,237.7779,238.4052,18640.0
2024-07-29 15:00:00,239.32,240.08,239.08,239.79,29164.0,238.2957,239.0524,238.0567,238.7636,29164.0
2024-07-29 15:30:00,239.82,240.02,238.4,238.62,132090.0,238.7935,238.9927,237.3796,237.5987,132090.0
2024-07-30 09:30:00,240.12,240.68,237.13,237.46,125891.0,239.0922,239.6498,236.115,236.4436,125891.0
2024-07-30 10:00:00,237.4,237.69,235.26,235.38,106716.0,236.3839,236.6726,234.253,234.3725,106716.0
2024-07-30 10:30:00,235.27,235.62,234.12,234.24,70325.0,234.263,234.6115,233.1179,233.2374,70325.0
2024-07-30 11:00:00,234.15,234.32,231.41,233.01,127050.0,233.1478,233.3171,230.4195,232.0127,127050.0
2024-07-30 11:30:00,232.87,232.93,230.61,231.14,91488.0,231.8733,231.933,229.6229,230.1507,91488.0
2024-07-30 12:00:00,231.14,232.16,230.45,231.11,64521.0,230.1507,231.1663,229.4636,230.1208,64521.0
2024-07-30 12:30:00,231.06,231.3,228.34,228.34,99611.0,230.071,230.31,227.3627,227.3627,99611.0
2024-07-30 13:00:00,228.42,231.16,228.39,231.12,68436.0,227.4423,230.1706,227.4124,230.1308,68436.0
2024-07-30 13:30:00,231.01,231.9,230.56,231.22,117144.0,230.0212,230.9074,229.5732,230.2303,117144.0
2024-07-30 14:00:00,231.26,232.29,230.69,231.94,58335.0,230.2702,231.2957,229.7026,230.9472,58335.0
2024-07-30 14:30:00,231.97,232.73,231.25,231.66,86246.0,230.9771,231.7339,230.2602,230.6684,86246.0
2024-07-30 15:00:00,231.58,231.58,230.12,230.22,58675.0,230.5888,230.5888,229.135,229.2346,58675.0
2024-07-30 15:30:00,230.21,230.83,229.01,229.36,304233.0,229.2247,229.842,228.0298,228.3783,304233.0
2024-07-31 09:30:00,242.51,244.04,240.51,242.88,481731.0,241.472,242.9955,239.4806,241.8404,481731.0
2024-07-31 10:00:00,242.94,244.17,242.38,242.57,167873.0,241.9002,243.1249,241.3426,241.5317,167873.0
2024-07-31 10:30:00,242.79,244.0,242.15,243.04,146377.0,241.7508,242.9556,241.1135,241.9997,146377.0
2024-07-31 11:00:00,243.0,243.95,242.61,243.68,83951.0,241.9599,242.9058,241.5716,242.637,83951.0
2024-07-31 11:30:00,243.73,244.45,243.51,243.8,130327.0,242.6868,243.4037,242.4677,242.7565,130327.0
2024-07-31 12:00:00,243.87,244.72,243.55,243.96,60362.0,242.8262,243.6725,242.5076,242.9158,60362.0
2024-07-31 12:30:00,243.96,244.13,243.4,243.75,73884.0,242.9158,243.0851,242.3582,242.7067,73884.0
2024-07-31 13:00:00,243.88,244.8,243.41,243.79,63763.0,242.8361,243.7522,242.3682,242.7465,63763.0
2024-07-31 13:30:00,243.78,243.78,241.69,243.03,114461.0,242.7366,242.7366,240.6555,241.9898,114461.0
2024-07-31 14:00:00,243.35,245.13,242.43,244.93,94521.0,242.3084,244.0808,241.3923,243.8816,94521.0
2024-07-31 14:30:00,244.88,247.68,244.81,247.27,142480.0,243.8319,246.6199,243.7622,246.2116,142480.0
2024-07-31 15:00:00,247.27,247.36,244.46,244.94,208505.0,246.2116,246.3012,243.4137,243.8916,208505.0
2024-07-31 15:30:00,244.95,247.48,244.91,247.16,445019.0,243.9016,246.4207,243.8617,246.1021,445019.0
2024-08-01 09:30:00,244.04,246.79,243.08,245.5,218127.0,242.9955,245.7337,242.0396,244.4492,218127.0
2024-08-01 10:00:00,245.3,245.6,241.05,241.18,127698.0,244.2501,244.5488,240.0183,240.1477,127698.0
2024-08-01 10:30:00,241.36,241.56,238.49,238.84,81349.0,240.3269,240.5261,237.4692,237.8177,81349.0
2024-08-01 11:00:00,238.87,239.11,237.19,238.06,110638.0,237.8476,238.0866,236.1748,237.0411,110638.0
2024-08-01 11:30:00,237.92,238.16,235.24,235.49,61883.0,236.9017,237.1406,234.2331,234.4821,61883.0
2024-08-01 12:00:00,235.54,237.05,234.41,234.98,66093.0,234.5318,236.0354,233.4067,233.9742,66093.0
2024-08-01 12:30:00,234.88,235.05,233.06,233.67,113190.0,233.8747,234.0439,232.0625,232.6698,113190.0
2024-08-01 13:00:00,233.36,233.72,230.44,231.35,151796.0,232.3612,232.7196,229.4537,230.3598,151796.0
2024-08-01 13:30:00,231.41,232.12,229.36,232.12,131203.0,230.4195,231.1265,228.3783,231.1265,131203.0
2024-08-01 14:00:00,231.88,232.25,229.14,229.48,74338.0,230.8875,231.2559,228.1592,228.4978,74338.0
2024-08-01 14:30:00,229.52,229.88,227.92,228.19,101863.0,228.5376,228.8961,226.9445,227.2133,101863.0
2024-08-01 15:00:00,228.1,230.7,228.08,230.7,129736.0,227.1237,229.7126,227.1038,229.7126,129736.0
2024-08-01 15:30:00,230.73,231.79,229.86,231.0,298811.0,229.7424,230.7979,228.8762,230.0113,298811.0
2024-08-02 09:30:00,219.31,222.31,216.4,218.55,367067.0,218.3713,221.3585,215.4738,217.6146,367067.0
2024-08-02 10:00:00,218.53,218.82,214.19,217.66,354201.0,217.5946,217.8834,213.2732,216.7284,354201.0
2024-08-02 10:30:00,217.6,218.62,215.29,216.37,122137.0,216.6686,217.6843,214.3685,215.4439,122137.0
2024-08-02 11:00:00,216.46,219.0,215.9,218.61,135116.0,215.5335,218.0626,214.9759,217.6743,135116.0
2024-08-02 11:30:00,218.54,222.11,218.34,220.68,160281.0,217.6046,221.1593,217.4055,219.7354,160281.0
2024-08-02 12:00:00,220.79,221.05,218.63,219.71,110710.0,219.845,220.1039,217.6942,218.7696,110710.0
2024-08-02 12:30:00,219.54,219.63,216.91,217.09,66867.0,218.6003,218.6899,215.9816,216.1608,66867.0
2024-08-02 13:00:00,217.07,218.21,216.45,216.45,55735.0,216.1409,217.276,215.5235,215.5235,55735.0
2024-08-02 13:30:00,216.4,217.03,215.79,216.97,84545.0,215.4738,216.1011,214.8664,216.0413,84545.0
2024-08-02 14:00:00,216.75,218.2,216.23,218.2,58670.0,215.8223,217.2661,215.3045,217.2661,58670.0
2024-08-02 14:30:00,218.19,218.7,216.98,217.1,68941.0,217.2561,217.7639,216.0513,216.1708,68941.0
2024-08-02 15:00:00,217.26,218.13,217.04,217.95,91240.0,216.3301,217.1964,216.111,217.0171,91240.0
2024-08-02 15:30:00,218.0,218.78,216.68,218.52,283855.0,217.0669,217.8436,215.7526,217.5847,283855.0
2024-08-05 09:30:00,201.05,210.4,200.5,209.45,359562.0,200.1895,209.4994,199.6418,208.5535,359562.0
2024-08-05 10:00:00,209.59,214.02,207.98,209.15,231258.0,208.6929,213.1039,207.0898,208.2548,231258.0
2024-08-05 10:30:00,209.21,213.09,209.1,210.76,119600.0,208.3145,212.1779,208.205,209.8579,119600.0
2024-08-05 11:00:00,211.04,215.16,210.0,213.39,88126.0,210.1367,214.2391,209.1012,212.4766,88126.0
2024-08-05 11:30:00,213.0,215.46,213.0,213.98,55861.0,212.0883,214.5378,212.0883,213.0641,55861.0
2024-08-05 12:00:00,214.36,218.5,213.55,218.21,149187.0,213.4425,217.5648,212.636,217.276,149187.0
2024-08-05 12:30:00,218.03,218.03,212.67,213.31,101363.0,217.0968,217.0968,211.7597,212.397,101363.0
2024-08-05 13:00:00,213.19,215.08,212.95,214.12,29034.0,212.2775,214.1594,212.0385,213.2035,29034.0
2024-08-05 13:30:00,214.23,215.72,213.88,214.01,30394.0,213.3131,214.7967,212.9645,213.094,30394.0
2024-08-05 14:00:00,213.92,213.92,212.3,213.24,61752.0,213.0044,213.0044,211.3913,212.3273,61752.0
2024-08-05 14:30:00,213.07,213.83,211.26,211.51,48007.0,212.158,212.9148,210.3558,210.6047,48007.0
2024-08-05 15:00:00,211.63,213.03,211.1,212.66,69837.0,210.7242,212.1182,210.1964,211.7498,69837.0
2024-08-05 15:30:00,212.66,213.41,211.37,213.4,197901.0,211.7498,212.4966,210.4653,212.4866,197901.0
2024-08-06 09:30:00,216.54,218.06,212.64,216.77,252502.0,215.6132,217.1267,211.7299,215.8422,252502.0
2024-08-06 10:00:00,216.78,218.5,216.31,216.83,125580.0,215.8521,217.5648,215.3841,215.9019,125580.0
2024-08-06 10:30:00,216.79,220.36,216.09,219.29,132808.0,215.8621,219.4168,215.1651,218.3514,132808.0
2024-08-06 11:00:00,219.19,219.77,217.37,217.37,60133.0,218.2518,218.8293,216.4396,216.4396,60133.0
2024-08-06 11:30:00,217.31,219.31,217.24,219.15,61756.0,216.3799,218.3713,216.3102,218.212,61756.0
2024-08-06 12:00:00,219.26,220.16,218.89,219.41,58878.0,218.3215,219.2177,217.9531,218.4709,58878.0
2024-08-06 12:30:00,219.5,222.17,219.32,221.93,53664.0,218.5605,221.2191,218.3813,220.9801,53664.0
2024-08-06 13:00:00,221.92,222.42,220.87,221.99,67369.0,220.9701,221.468,219.9246,221.0398,67369.0
2024-08-06 13:30:00,222.1,222.2,221.1,221.73,51223.0,221.1494,221.2489,220.1536,220.7809,51223.0
2024-08-06 14:00:00,221.7,222.71,221.32,222.57,50748.0,220.7511,221.7568,220.3727,221.6174,50748.0
2024-08-06 14:30:00,222.55,222.79,221.19,221.19,44148.0,221.5974,221.8364,220.2433,220.2433,44148.0
2024-08-06 15:00:00,221.0,221.12,218.63,220.19,84579.0,220.0541,220.1736,217.6942,219.2475,84579.0
2024-08-06 15:30:00,220.33,220.72,217.38,217.4,247787.0,219.3869,219.7753,216.4496,216.4695,247787.0
2024-08-07 09:30:00,224.77,226.1,222.0,222.91,209573.0,223.8079,225.1322,221.0498,221.9559,209573.0
2024-08-07 10:00:00,222.91,223.48,220.27,220.78,67038.0,221.9559,222.5235,219.3272,219.835,67038.0
2024-08-07 10:30:00,220.37,222.98,220.3,222.42,46231.0,219.4268,222.0256,219.3571,221.468,46231.0
2024-08-07 11:00:00,222.46,223.55,221.51,221.96,51099.0,221.5078,222.5932,220.5619,221.01,51099.0
2024-08-07 11:30:00,222.14,222.27,219.53,220.37,79281.0,221.1892,221.3186,218.5904,219.4268,79281.0
2024-08-07 12:00:00,220.39,220.42,218.35,219.81,54070.0,219.4467,219.4766,217.4154,218.8692,54070.0
2024-08-07 12:30:00,219.99,219.99,217.57,218.32,48881.0,219.0484,219.0484,216.6388,217.3855,48881.0
2024-08-07 13:00:00,218.05,218.35,215.48,216.41,59318.0,217.1167,217.4154,214.5577,215.4837,59318.0
2024-08-07 13:30:00,216.64,217.22,214.36,214.82,49503.0,215.7127,216.2903,213.4425,213.9005,49503.0
2024-08-07 14:00:00,214.65,214.99,212.2,213.65,96625.0,213.7313,214.0698,211.2917,212.7355,96625.0
2024-08-07 14:30:00,213.27,213.75,212.42,212.95,70924.0,212.3572,212.8351,211.5108,212.0385,70924.0
2024-08-07 15:00:00,213.08,215.38,212.87,213.72,72508.0,212.168,214.4581,211.9589,212.8052,72508.0
2024-08-07 15:30:00,213.57,214.05,211.02,211.35,243288.0,212.6559,213.1338,210.1168,210.4454,243288.0
2024-08-08 09:30:00,217.65,218.24,212.74,216.12,190458.0,216.7184,217.3059,211.8294,215.195,190458.0
2024-08-08 10:00:00,216.06,220.07,215.79,219.89,104775.0,215.1352,219.1281,214.8664,218.9488,104775.0
2024-08-08 10:30:00,220.01,221.3,219.38,221.03,78809.0,219.0683,220.3528,218.441,220.0839,78809.0
2024-08-08 11:00:00,221.1,221.61,219.51,221.14,62865.0,220.1536,220.6615,218.5705,220.1935,62865.0
2024-08-08 11:30:00,221.3,222.17,221.09,221.81,52171.0,220.3528,221.2191,220.1437,220.8606,52171.0
2024-08-08 12:00:00,221.81,222.89,221.67,222.44,47671.0,220.8606,221.936,220.7212,221.4879,47671.0
2024-08-08 12:30:00,222.25,222.25,220.64,221.59,49609.0,221.2987,221.2987,219.6956,220.6415,49609.0
2024-08-08 13:00:00,221.67,223.48,220.65,223.48,50856.0,220.7212,222.5235,219.7056,222.5235,50856.0
2024-08-08 13:30:00,223.32,224.77,223.32,224.12,52135.0,222.3641,223.8079,222.3641,223.1607,52135.0
2024-08-08 14:00:00,224.13,224.98,223.7,223.81,55806.0,223.1707,224.017,222.7425,222.852,55806.0
2024-08-08 14:30:00,223.86,224.46,223.35,224.09,54614.0,222.9018,223.4993,222.394,223.1308,54614.0
2024-08-08 15:00:00,223.84,224.13,222.68,223.07,61306.0,222.8819,223.1707,221.7269,222.1152,61306.0
2024-08-08 15:30:00,223.06,225.26,222.47,224.96,200815.0,222.1053,224.2958,221.5178,223.9971,200815.0
2024-08-09 09:30:00,224.37,226.07,221.92,221.92,156858.0,223.4096,225.1024,220.9701,220.9701,156858.0
2024-08-09 10:00:00,221.9,225.23,221.44,222.95,85072.0,220.9502,224.266,220.4922,221.9957,85072.0
2024-08-09 10:30:00,223.02,224.82,222.05,224.02,33150.0,222.0654,223.8577,221.0996,223.0611,33150.0
2024-08-09 11:00:00,224.14,225.03,223.38,223.38,26764.0,223.1806,224.0668,222.4239,222.4239,26764.0
2024-08-09 11:30:00,223.5,223.93,222.63,222.77,19878.0,222.5434,222.9715,221.6771,221.8165,19878.0
2024-08-09 12:00:00,222.86,223.16,222.33,223.12,18603.0,221.9061,222.2048,221.3784,222.165,18603.0
2024-08-09 12:30:00,223.17,223.98,223.17,223.76,16927.0,222.2148,223.0213,222.2148,222.8023,16927.0
2024-08-09 13:00:00,223.83,225.98,223.63,225.98,28346.0,222.872,225.0128,222.6728,225.0128,28346.0
2024-08-09 13:30:00,226.13,226.47,225.1,225.55,21370.0,225.1621,225.5007,224.1365,224.5846,21370.0
2024-08-09 14:00:00,225.56,225.82,224.75,225.43,34944.0,224.5946,224.8534,223.788,224.4651,34944.0
2024-08-09 14:30:00,225.42,225.67,224.83,225.26,16230.0,224.4552,224.7041,223.8677,224.2958,16230.0
2024-08-09 15:00:00,225.29,225.81,224.76,225.52,30280.0,224.3257,224.8435,223.798,224.5547,30280.0
2024-08-09 15:30:00,225.5,225.79,224.02,224.91,89267.0,224.5348,224.8236,223.0611,223.9473,89267.0
2024-08-12 09:30:00,225.31,227.22,224.06,224.43,65602.0,224.3456,226.2475,223.101,223.4694,65602.0
2024-08-12 10:00:00,224.41,228.88,224.38,227.92,55197.0,223.4495,227.9003,223.4196,226.9445,55197.0
2024-08-12 10:30:00,228.0,229.12,227.77,228.21,34796.0,227.0241,228.1393,226.7951,227.2332,34796.0
2024-08-12 11:00:00,228.21,229.54,226.31,227.38,47759.0,227.2332,228.5575,225.3413,226.4068,47759.0
2024-08-12 11:30:00,227.16,228.54,226.26,228.25,37824.0,226.1877,227.5618,225.2916,227.273,37824.0
2024-08-12 12:00:00,228.16,228.28,227.05,227.66,28282.0,227.1834,227.3029,226.0782,226.6856,28282.0
2024-08-12 12:30:00,227.96,228.22,226.37,226.47,16077.0,226.9843,227.2432,225.4011,225.5007,16077.0
2024-08-12 13:00:00,226.47,227.72,226.09,227.09,22997.0,225.5007,226.7453,225.1223,226.118,22997.0
2024-08-12 13:30:00,227.34,227.34,226.09,226.78,10387.0,226.3669,226.3669,225.1223,225.8093,10387.0
2024-08-12 14:00:00,226.76,227.31,226.44,226.91,17935.0,225.7894,226.3371,225.4708,225.9388,17935.0
2024-08-12 14:30:00,226.58,227.18,226.58,227.16,14676.0,225.6102,226.2076,225.6102,226.1877,14676.0
2024-08-12 15:00:00,227.14,227.14,226.32,226.64,19249.0,226.1678,226.1678,225.3513,225.6699,19249.0
2024-08-12 15:30:00,226.84,227.02,226.04,226.97,71821.0,225.8691,226.0483,225.0725,225.9985,71821.0
2024-08-13 09:30:00,230.45,232.18,228.87,231.76,130519.0,229.4636,231.1862,227.8904,230.768,130519.0
2024-08-13 10:00:00,231.92,232.18,231.22,231.74,36864.0,230.9273,231.1862,230.2303,230.7481,36864.0
2024-08-13 10:30:00,231.55,232.69,230.84,232.35,38151.0,230.5589,231.694,229.852,231.3555,38151.0
2024-08-13 11:00:00,232.24,233.17,232.11,233.01,14723.0,231.246,232.172,231.1165,232.0127,14723.0
2024-08-13 11:30:00,233.11,233.73,232.85,233.43,22792.0,232.1122,232.7296,231.8534,232.4309,22792.0
2024-08-13 12:00:00,233.28,234.41,233.06,234.25,37246.0,232.2815,233.4067,232.0625,233.2474,37246.0
2024-08-13 12:30:00,234.23,235.07,233.93,235.07,29416.0,233.2274,234.0639,232.9287,234.0639,29416.0
2024-08-13 13:00:00,235.13,235.51,234.78,234.98,18223.0,234.1236,234.502,233.7751,233.9742,18223.0
2024-08-13 13:30:00,235.02,235.25,233.68,235.1,55038.0,234.0141,234.2431,232.6798,234.0937,55038.0
2024-08-13 14:00:00,235.06,235.81,235.0,235.64,28238.0,234.0539,234.8007,233.9942,234.6314,28238.0
2024-08-13 14:30:00,235.53,235.84,235.28,235.7,22454.0,234.5219,234.8306,234.273,234.6912,22454.0
2024-08-13 15:00:00,235.5,235.6,234.29,235.13,24764.0,234.492,234.5916,233.2872,234.1236,24764.0
2024-08-13 15:30:00,235.16,236.29,235.0,236.22,174911.0,234.1535,235.2786,233.9942,235.2089,174911.0
2024-08-14 09:30:00,238.38,239.16,232.68,233.42,186743.0,237.3597,238.1363,231.6841,232.4209,186743.0
2024-08-14 10:00:00,233.48,234.7,232.45,233.81,52729.0,232.4807,233.6954,231.4551,232.8092,52729.0
2024-08-14 10:30:00,233.78,235.82,232.2,235.82,55424.0,232.7794,234.8106,231.2061,234.8106,55424.0
2024-08-14 11:00:00,235.68,235.99,235.2,235.95,60882.0,234.6712,234.9799,234.1933,234.9401,60882.0
2024-08-14 11:30:00,236.12,238.06,236.1,237.96,44927.0,235.1094,237.0411,235.0894,236.9415,44927.0
2024-08-14 12:00:00,237.98,238.16,234.97,235.49,33162.0,236.9614,237.1406,233.9643,234.4821,33162.0
2024-08-14 12:30:00,235.4,235.91,234.42,235.15,38762.0,234.3924,234.9003,233.4166,234.1435,38762.0
2024-08-14 13:00:00,235.06,236.24,235.06,235.85,11229.0,234.0539,235.2288,234.0539,234.8405,11229.0
2024-08-14 13:30:00,235.95,236.19,235.05,235.53,17864.0,234.9401,235.1791,234.0439,234.5219,17864.0
2024-08-14 14:00:00,235.27,235.81,234.97,235.73,9059.0,234.263,234.8007,233.9643,234.721,9059.0
2024-08-14 14:30:00,235.73,236.32,235.37,236.23,13027.0,234.721,235.3085,234.3626,235.2189,13027.0
2024-08-14 15:00:00,236.19,236.25,234.9,235.25,32655.0,235.1791,235.2388,233.8946,234.2431,32655.0
2024-08-14 15:30:00,235.3,236.72,234.9,236.34,45641.0,234.2929,235.7068,233.8946,235.3284,45641.0
2024-08-15 09:30:00,240.8,242.41,239.57,242.38,117440.0,239.7693,241.3724,238.5446,241.3426,117440.0
2024-08-15 10:00:00,242.34,243.03,241.54,242.83,66000.0,241.3027,241.9898,240.5062,241.7906,66000.0
2024-08-15 10:30:00,242.85,243.95,242.46,243.27,45993.0,241.8106,242.9058,241.4222,242.2288,45993.0
2024-08-15 11:00:00,243.3,244.68,243.14,244.44,46412.0,242.2586,243.6327,242.0993,243.3937,46412.0
2024-08-15 11:30:00,244.41,245.78,244.21,245.33,40284.0,243.3639,244.728,243.1647,244.2799,40284.0
2024-08-15 12:00:00,245.39,246.58,245.34,246.55,18269.0,244.3397,245.5246,244.2899,245.4947,18269.0
2024-08-15 12:30:00,246.55,246.55,245.02,245.74,26456.0,245.4947,245.4947,243.9713,244.6882,26456.0
2024-08-15 13:00:00,245.43,246.11,245.35,245.88,19821.0,244.3795,245.0566,244.2998,244.8276,19821.0
2024-08-15 13:30:00,245.86,247.02,245.83,247.01,19205.0,244.8077,245.9627,244.7778,245.9527,19205.0
2024-08-15 14:00:00,247.03,247.32,246.52,246.81,58175.0,245.9727,246.2614,245.4648,245.7536,58175.0
2024-08-15 14:30:00,246.73,246.87,246.12,246.43,25470.0,245.6739,245.8133,245.0666,245.3752,25470.0
2024-08-15 15:00:00,246.45,246.6,246.05,246.28,51254.0,245.3951,245.5445,244.9969,245.2259,51254.0
2024-08-15 15:30:00,246.23,247.1,246.02,246.44,160271.0,245.1761,246.0424,244.967,245.3852,160271.0
2024-08-16 09:30:00,244.21,245.55,243.0,244.38,77116.0,243.1647,244.499,241.9599,243.334,77116.0
2024-08-16 10:00:00,244.45,247.31,244.38,246.78,64193.0,243.4037,246.2515,243.334,245.7237,64193.0
2024-08-16 10:30:00,246.69,247.4,243.84,244.74,49811.0,245.6341,246.3411,242.7963,243.6925,49811.0
2024-08-16 11:00:00,244.94,245.16,243.94,244.85,12938.0,243.8916,244.1107,242.8959,243.802,12938.0
2024-08-16 11:30:00,244.84,245.39,244.77,245.13,9479.0,243.792,244.3397,243.7223,244.0808,9479.0
2024-08-16 12:00:00,245.27,246.41,245.17,246.34,8119.0,244.2202,245.3553,244.1206,245.2856,8119.0
2024-08-16 12:30:00,246.27,247.22,246.21,247.01,19152.0,245.2159,246.1618,245.1562,245.9527,19152.0
2024-08-16 13:00:00,247.08,247.08,246.41,246.59,10630.0,246.0224,246.0224,245.3553,245.5345,10630.0
2024-08-16 13:30:00,246.65,246.98,246.18,246.58,14635.0,245.5943,245.9229,245.1263,245.5246,14635.0
2024-08-16 14:00:00,246.43,246.69,246.0,246.64,5819.0,245.3752,245.6341,244.9471,245.5843,5819.0
2024-08-16 14:30:00,246.68,246.85,246.24,246.75,15981.0,245.6242,245.7934,245.186,245.6939,15981.0
2024-08-16 15:00:00,246.72,246.78,246.21,246.57,16249.0,245.664,245.7237,245.1562,245.5146,16249.0
2024-08-16 15:30:00,246.44,246.92,245.71,246.57,67408.0,245.3852,245.8631,244.6583,245.5146,67408.0
2024-08-19 09:30:00,246.32,246.43,244.06,244.43,89840.0,245.2657,245.3752,243.0154,243.3838,89840.0
2024-08-19 10:00:00,244.64,245.1,243.29,245.02,52715.0,243.5929,244.0509,242.2487,243.9713,52715.0
2024-08-19 10:30:00,245.03,246.34,244.92,245.99,27314.0,243.9812,245.2856,243.8717,244.9371,27314.0
2024-08-19 11:00:00,246.23,246.73,245.83,246.27,18057.0,245.1761,245.6739,244.7778,245.2159,18057.0
2024-08-19 11:30:00,246.2,247.11,245.98,245.98,12086.0,245.1462,246.0523,244.9272,244.9272,12086.0
2024-08-19 12:00:00,246.27,246.56,245.96,246.54,15848.0,245.2159,245.5047,244.9072,245.4848,15848.0
2024-08-19 12:30:00,246.55,247.18,246.14,246.98,23382.0,245.4947,246.122,245.0865,245.9229,23382.0
2024-08-19 13:00:00,247.17,247.69,246.89,247.5,13111.0,246.1121,246.6298,245.8333,246.4406,13111.0
2024-08-19 13:30:00,247.64,248.48,247.58,248.48,12412.0,246.58,247.4165,246.5203,247.4165,12412.0
2024-08-19 14:00:00,248.49,249.2,248.48,249.18,21915.0,247.4264,248.1334,247.4165,248.1135,21915.0
2024-08-19 14:30:00,249.16,249.86,248.96,249.47,16142.0,248.0935,248.7905,247.8944,248.4022,16142.0
2024-08-19 15:00:00,249.29,250.01,249.1,249.99,14530.0,248.223,248.9399,248.0338,248.92,14530.0
2024-08-19 15:30:00,249.94,251.33,249.12,251.33,90316.0,248.8702,250.2543,248.0537,250.2543,90316.0
2024-08-20 09:30:00,250.09,251.53,249.28,251.2,66942.0,249.0196,250.4534,248.213,250.1248,66942.0
2024-08-20 10:00:00,251.44,251.44,247.89,248.3,75014.0,250.3638,250.3638,246.829,247.2372,75014.0
2024-08-20 10:30:00,248.65,248.66,245.9,246.92,54018.0,247.5857,247.5957,244.8475,245.8631,54018.0
2024-08-20 11:00:00,246.9,248.51,246.74,248.06,32533.0,245.8432,247.4463,245.6839,246.9983,32533.0
2024-08-20 11:30:00,247.88,248.74,247.45,248.74,23698.0,246.819,247.6753,246.3909,247.6753,23698.0
2024-08-20 12:00:00,248.73,248.79,247.16,247.41,22019.0,247.6654,247.7251,246.1021,246.351,22019.0
2024-08-20 12:30:00,247.44,247.59,246.74,246.78,9175.0,246.3809,246.5303,245.6839,245.7237,9175.0
2024-08-20 13:00:00,246.65,247.36,246.14,247.36,14028.0,245.5943,246.3012,245.0865,246.3012,14028.0
2024-08-20 13:30:00,247.29,248.1,247.21,247.92,26080.0,246.2315,247.0381,246.1519,246.8588,26080.0
2024-08-20 14:00:00,247.89,249.23,247.77,248.83,29862.0,246.829,248.1632,246.7095,247.765,29862.0
2024-08-20 14:30:00,248.87,249.64,248.87,249.47,15606.0,247.8048,248.5715,247.8048,248.4022,15606.0
2024-08-20 15:00:00,249.43,249.55,248.25,248.42,19164.0,248.3624,248.4819,247.1874,247.3567,19164.0
2024-08-20 15:30:00,248.41,249.23,247.93,248.03,75851.0,247.3468,248.1632,246.8688,246.9684,75851.0
2024-08-21 09:30:00,248.6,250.0,248.36,249.08,52139.0,247.5359,248.9299,247.297,248.0139,52139.0
2024-08-21 10:00:00,249.26,250.49,248.8,249.29,58547.0,248.1931,249.4178,247.7351,248.223,58547.0
2024-08-21 10:30:00,249.39,251.68,248.39,248.94,90054.0,248.3226,250.6028,247.3268,247.8745,90054.0
2024-08-21 11:00:00,248.92,250.01,248.45,249.8,11278.0,247.8546,248.9399,247.3866,248.7308,11278.0
2024-08-21 11:30:00,249.61,249.76,248.81,249.05,13810.0,248.5416,248.691,247.745,247.984,13810.0
2024-08-21 12:00:00,248.83,249.25,247.9,249.08,16712.0,247.765,248.1832,246.8389,248.0139,16712.0
2024-08-21 12:30:00,249.12,249.69,248.85,249.62,8496.0,248.0537,248.6213,247.7849,248.5516,8496.0
2024-08-21 13:00:00,249.47,249.72,249.16,249.38,9200.0,248.4022,248.6511,248.0935,248.3126,9200.0
2024-08-21 13:30:00,249.37,250.13,249.31,250.13,10032.0,248.3026,249.0594,248.2429,249.0594,10032.0
2024-08-21 14:00:00,250.11,251.34,250.11,251.34,33927.0,249.0395,250.2642,249.0395,250.2642,33927.0
2024-08-21 14:30:00,251.36,251.85,250.21,250.63,34329.0,250.2841,250.772,249.139,249.5573,34329.0
2024-08-21 15:00:00,250.43,250.43,249.1,249.99,13378.0,249.3581,249.3581,248.0338,248.92,13378.0
2024-08-21 15:30:00,249.97,250.81,249.76,250.7,67496.0,248.9001,249.7365,248.691,249.627,67496.0
2024-08-22 09:30:00,252.25,253.25,250.37,250.73,105770.0,251.1703,252.166,249.2984,249.6568,105770.0
2024-08-22 10:00:00,250.71,250.72,248.86,249.74,99367.0,249.6369,249.6469,247.7948,248.6711,99367.0
2024-08-22 10:30:00,249.39,249.56,248.47,249.14,30334.0,248.3226,248.4918,247.4065,248.0736,30334.0
2024-08-22 11:00:00,249.08,249.92,247.81,247.9,41526.0,248.0139,248.8503,246.7493,246.8389,41526.0
2024-08-22 11:30:00,247.79,247.87,244.25,245.8,64530.0,246.7294,246.8091,243.2046,244.7479,64530.0
2024-08-22 12:00:00,245.72,247.87,245.32,247.75,25541.0,244.6683,246.8091,244.27,246.6896,25541.0
2024-08-22 12:30:00,247.8,248.05,245.42,245.62,23190.0,246.7394,246.9883,244.3696,244.5687,23190.0
2024-08-22 13:00:00,245.75,246.41,245.14,246.21,9675.0,244.6981,245.3553,244.0907,245.1562,9675.0
2024-08-22 13:30:00,245.9,245.9,243.49,243.82,21269.0,244.8475,244.8475,242.4478,242.7764,21269.0
2024-08-22 14:00:00,243.94,244.32,243.18,244.27,30900.0,242.8959,243.2743,242.1391,243.2245,30900.0
2024-08-22 14:30:00,244.48,245.0,243.55,243.6,34529.0,243.4336,243.9513,242.5076,242.5573,34529.0
2024-08-22 15:00:00,243.59,244.9,242.35,242.36,33321.0,242.5474,243.8518,241.3127,241.3226,33321.0
2024-08-22 15:30:00,242.48,242.89,241.54,242.32,198475.0,241.4421,241.8504,240.5062,241.2828,198475.0
2024-08-23 09:30:00,245.9,246.8,244.7,246.8,65763.0,244.8475,245.7436,243.6526,245.7436,65763.0
2024-08-23 10:00:00,246.73,250.3,246.73,250.15,136696.0,245.6739,249.2287,245.6739,249.0793,136696.0
2024-08-23 10:30:00,250.1,250.13,245.11,247.22,79463.0,249.0295,249.0594,244.0609,246.1618,79463.0
2024-08-23 11:00:00,246.98,248.92,246.52,248.22,59104.0,245.9229,247.8546,245.4648,247.1576,59104.0
2024-08-23 11:30:00,248.11,248.9,246.92,247.23,31147.0,247.048,247.8347,245.8631,246.1718,31147.0
2024-08-23 12:00:00,247.46,247.46,245.92,246.38,18009.0,246.4008,246.4008,244.8674,245.3254,18009.0
2024-08-23 12:30:00,246.33,247.24,245.12,246.61,25570.0,245.2757,246.1818,244.0708,245.5545,25570.0
2024-08-23 13:00:00,246.55,247.51,246.34,247.49,32623.0,245.4947,246.4506,245.2856,246.4307,32623.0
2024-08-23 13:30:00,247.42,248.21,247.31,247.46,15781.0,246.361,247.1476,246.2515,246.4008,15781.0
2024-08-23 14:00:00,247.39,248.07,247.32,248.03,17409.0,246.3311,247.0082,246.2614,246.9684,17409.0
2024-08-23 14:30:00,247.96,248.16,247.23,247.4,19140.0,246.8987,247.0978,246.1718,246.3411,19140.0
2024-08-23 15:00:00,247.35,248.04,246.66,247.91,20370.0,246.2913,246.9783,245.6042,246.8489,20370.0
2024-08-23 15:30:00,248.01,248.56,246.7,248.41,78232.0,246.9485,247.4961,245.6441,247.3468,78232.0
2024-08-26 09:30:00,247.21,248.55,246.02,246.11,83556.0,246.1519,247.4862,244.967,245.0566,83556.0
2024-08-26 10:00:00,246.08,246.21,243.7,243.99,51073.0,245.0267,245.1562,242.6569,242.9457,51073.0
2024-08-26 10:30:00,243.79,244.02,241.2,243.35,56725.0,242.7465,242.9755,240.1676,242.3084,56725.0
2024-08-26 11:00:00,243.6,244.1,242.97,243.78,13405.0,242.5573,243.0552,241.93,242.7366,13405.0
2024-08-26 11:30:00,243.64,243.67,242.06,242.43,24678.0,242.5972,242.627,241.0239,241.3923,24678.0
2024-08-26 12:00:00,242.21,243.8,242.18,243.62,16836.0,241.1733,242.7565,241.1434,242.5773,16836.0
2024-08-26 12:30:00,243.64,244.16,243.2,243.51,17258.0,242.5972,243.1149,242.1591,242.4677,17258.0
2024-08-26 13:00:00,243.45,243.51,242.45,242.91,16012.0,242.408,242.4677,241.4123,241.8703,16012.0
2024-08-26 13:30:00,242.92,243.05,241.92,241.97,19999.0,241.8803,242.0097,240.8845,240.9343,19999.0
2024-08-26 14:00:00,242.06,243.0,241.48,242.92,21573.0,241.0239,241.9599,240.4464,241.8803,21573.0
2024-08-26 14:30:00,242.9,243.96,242.8,243.96,56392.0,241.8603,242.9158,241.7608,242.9158,56392.0
2024-08-26 15:00:00,243.96,244.13,243.0,243.0,22603.0,242.9158,243.0851,241.9599,241.9599,22603.0
2024-08-26 15:30:00,242.81,243.15,241.95,242.65,95630.0,241.7707,242.1093,240.9144,241.6114,95630.0
2024-08-27 09:30:00,240.54,242.23,238.68,241.62,121029.0,239.5104,241.1932,237.6584,240.5858,121029.0
2024-08-27 10:00:00,242.09,243.66,241.17,243.46,49700.0,241.0538,242.6171,240.1377,242.4179,49700.0
2024-08-27 10:30:00,243.48,244.5,243.4,244.5,25621.0,242.4379,243.4535,242.3582,243.4535,25621.0
2024-08-27 11:00:00,244.65,244.95,243.61,243.71,18520.0,243.6028,243.9016,242.5673,242.6669,18520.0
2024-08-27 11:30:00,243.72,243.82,242.81,243.82,14883.0,242.6768,242.7764,241.7707,242.7764,14883.0
2024-08-27 12:00:00,243.68,244.0,243.49,244.0,10485.0,242.637,242.9556,242.4478,242.9556,10485.0
2024-08-27 12:30:00,243.9,244.57,243.44,244.21,7187.0,242.8561,243.5232,242.398,243.1647,7187.0
2024-08-27 13:00:00,244.23,245.33,244.15,245.28,15251.0,243.1846,244.2799,243.105,244.2301,15251.0
2024-08-27 13:30:00,245.28,245.71,244.71,245.69,17438.0,244.2301,244.6583,243.6626,244.6384,17438.0
2024-08-27 14:00:00,245.63,245.65,244.48,244.66,20598.0,244.5787,244.5986,243.4336,243.6128,20598.0
2024-08-27 14:30:00,244.71,245.04,244.4,244.77,27350.0,243.6626,243.9912,243.3539,243.7223,27350.0
2024-08-27 15:00:00,244.78,244.82,244.27,244.71,20375.0,243.7323,243.7721,243.2245,243.6626,20375.0
2024-08-27 15:30:00,244.61,245.23,244.4,245.05,55852.0,243.563,244.1804,243.3539,244.0011,55852.0
2024-08-28 09:30:00,244.34,245.65,242.76,243.11,72721.0,243.2942,244.5986,241.7209,242.0694,72721.0
2024-08-28 10:00:00,243.23,243.92,242.17,243.55,32851.0,242.1889,242.876,241.1335,242.5076,32851.0
2024-08-28 10:30:00,243.84,243.84,240.56,240.56,94991.0,242.7963,242.7963,239.5304,239.5304,94991.0
2024-08-28 11:00:00,240.56,240.56,237.82,239.37,129540.0,239.5304,239.5304,236.8021,238.3454,129540.0
2024-08-28 11:30:00,239.31,240.94,239.14,240.85,35885.0,238.2857,239.9087,238.1164,239.8191,35885.0
2024-08-28 12:00:00,240.79,240.79,239.36,240.09,75432.0,239.7594,239.7594,238.3355,239.0624,75432.0
2024-08-28 12:30:00,239.97,241.47,239.88,241.33,27859.0,238.9429,240.4365,238.8533,240.2971,27859.0
2024-08-28 13:00:00,241.24,241.44,240.24,240.53,22938.0,240.2074,240.4066,239.2117,239.5005,22938.0
2024-08-28 13:30:00,240.57,240.98,238.49,238.51,17528.0,239.5403,239.9486,237.4692,237.4891,17528.0
2024-08-28 14:00:00,238.53,239.47,238.32,239.4,21681.0,237.509,238.445,237.2999,238.3753,21681.0
2024-08-28 14:30:00,239.38,241.44,239.16,241.34,35121.0,238.3554,240.4066,238.1363,240.307,35121.0
2024-08-28 15:00:00,241.31,242.03,241.0,241.93,45588.0,240.2771,240.9941,239.9685,240.8945,45588.0
2024-08-28 15:30:00,241.88,242.14,240.77,240.78,167464.0,240.8447,241.1036,239.7395,239.7494,167464.0
2024-08-29 09:30:00,240.5,243.87,239.57,243.62,151802.0,239.4706,242.8262,238.5446,242.5773,151802.0
2024-08-29 10:00:00,243.71,244.51,240.88,242.1,73937.0,242.6669,243.4634,239.849,241.0638,73937.0
2024-08-29 10:30:00,242.43,244.06,242.19,243.23,59023.0,241.3923,243.0154,241.1534,242.1889,59023.0
2024-08-29 11:00:00,243.26,243.94,242.32,242.87,17186.0,242.2188,242.8959,241.2828,241.8305,17186.0
2024-08-29 11:30:00,242.83,243.62,242.81,243.02,23058.0,241.7906,242.5773,241.7707,241.9798,23058.0
2024-08-29 12:00:00,243.01,243.82,243.01,243.35,23262.0,241.9699,242.7764,241.9699,242.3084,23262.0
2024-08-29 12:30:00,243.34,243.72,242.51,242.94,12893.0,242.2985,242.6768,241.472,241.9002,12893.0
2024-08-29 13:00:00,242.84,243.04,242.28,242.49,14123.0,241.8006,241.9997,241.243,241.4521,14123.0
2024-08-29 13:30:00,242.63,243.26,242.13,243.26,36878.0,241.5915,242.2188,241.0936,242.2188,36878.0
2024-08-29 14:00:00,243.19,243.21,240.4,240.57,47623.0,242.1491,242.169,239.371,239.5403,47623.0
2024-08-29 14:30:00,240.49,240.49,237.0,238.27,121772.0,239.4607,239.4607,235.9856,237.2502,121772.0
2024-08-29 15:00:00,238.3,238.53,236.78,237.95,56905.0,237.28,237.509,235.7665,236.9315,56905.0
2024-08-29 15:30:00,237.85,239.28,237.46,238.04,153903.0,236.832,238.2558,236.4436,237.0211,153903.0
2024-08-30 09:30:00,242.28,244.0,240.86,243.9,146406.0,241.243,242.9556,239.8291,242.8561,146406.0
2024-08-30 10:00:00,244.0,244.56,241.56,242.05,70304.0,242.9556,243.5132,240.5261,241.014,70304.0
2024-08-30 10:30:00,242.3,243.52,240.79,241.01,24277.0,241.2629,242.4777,239.7594,239.9784,24277.0
2024-08-30 11:00:00,240.71,241.72,240.29,240.78,15360.0,239.6797,240.6854,239.2615,239.7494,15360.0
2024-08-30 11:30:00,240.56,241.05,239.74,240.77,24628.0,239.5304,240.0183,238.7139,239.7395,24628.0
2024-08-30 12:00:00,240.47,241.37,239.79,240.27,21090.0,239.4407,240.3369,238.7636,239.2416,21090.0
2024-08-30 12:30:00,240.28,240.8,239.38,240.74,14770.0,239.2516,239.7693,238.3554,239.7096,14770.0
2024-08-30 13:00:00,240.76,241.27,240.34,240.52,8516.0,239.7295,240.2373,239.3113,239.4905,8516.0
2024-08-30 13:30:00,240.51,240.82,240.07,240.07,7145.0,239.4806,239.7892,239.0424,239.0424,7145.0
2024-08-30 14:00:00,240.29,240.88,240.2,240.78,4277.0,239.2615,239.849,239.1719,239.7494,4277.0
2024-08-30 14:30:00,240.75,241.95,240.75,241.6,9681.0,239.7195,240.9144,239.7195,240.5659,9681.0
2024-08-30 15:00:00,241.68,242.15,240.88,242.11,35765.0,240.6456,241.1135,239.849,241.0737,35765.0
2024-08-30 15:30:00,242.15,243.54,241.01,243.33,95844.0,241.1135,242.4976,239.9784,242.2885,95844.0
2024-09-03 09:30:00,238.61,238.78,232.81,233.26,121729.0,237.5887,237.758,231.8135,232.2616,121729.0
2024-09-03 10:00:00,233.08,233.91,231.93,232.19,119567.0,232.0824,232.9088,230.9373,231.1962,119567.0
2024-09-03 10:30:00,231.97,232.01,228.65,228.65,77836.0,230.9771,231.0169,227.6713,227.6713,77836.0
2024-09-03 11:00:00,228.69,230.78,228.3,229.65,156073.0,227.7112,229.7922,227.3228,228.667,156073.0
2024-09-03 11:30:00,229.75,230.09,228.59,228.6,48217.0,228.7666,229.1052,227.6116,227.6215,48217.0
2024-09-03 12:00:00,228.66,229.47,228.32,228.61,32914.0,227.6813,228.4878,227.3427,227.6315,32914.0
2024-09-03 12:30:00,228.45,228.83,227.9,227.9,27770.0,227.4722,227.8506,226.9245,226.9245,27770.0
2024-09-03 13:00:00,227.87,228.46,227.59,228.34,33482.0,226.8947,227.4821,226.6159,227.3627,33482.0
2024-09-03 13:30:00,228.33,228.36,226.92,227.04,57040.0,227.3527,227.3826,225.9487,226.0682,57040.0
2024-09-03 14:00:00,227.07,227.11,225.46,225.55,64240.0,226.0981,226.1379,224.495,224.5846,64240.0
2024-09-03 14:30:00,225.66,226.56,225.43,226.14,97117.0,224.6941,225.5903,224.4651,225.1721,97117.0
2024-09-03 15:00:00,226.56,227.03,225.63,225.79,66475.0,225.5903,226.0583,224.6643,224.8236,66475.0
2024-09-03 15:30:00,225.77,226.02,223.81,225.05,315077.0,224.8037,225.0526,222.852,224.0867,315077.0
2024-09-04 09:30:00,221.94,225.56,221.47,224.61,181482.0,220.99,224.5946,220.5221,223.6486,181482.0
2024-09-04 10:00:00,224.55,226.22,221.81,225.07,117954.0,223.5889,225.2517,220.8606,224.1067,117954.0
2024-09-04 10:30:00,225.25,227.87,225.17,227.87,74703.0,224.2859,226.8947,224.2062,226.8947,74703.0
2024-09-04 11:00:00,227.88,228.57,226.0,226.0,28462.0,226.9046,227.5917,225.0327,225.0327,28462.0
2024-09-04 11:30:00,226.08,226.21,225.23,225.75,21020.0,225.1123,225.2418,224.266,224.7837,21020.0
2024-09-04 12:00:00,225.65,226.98,225.39,226.97,11903.0,224.6842,226.0085,224.4253,225.9985,11903.0
2024-09-04 12:30:00,227.11,227.81,226.48,227.53,12923.0,226.1379,226.8349,225.5106,226.5561,12923.0
2024-09-04 13:00:00,227.53,227.77,227.01,227.02,12766.0,226.5561,226.7951,226.0383,226.0483,12766.0
2024-09-04 13:30:00,226.92,227.4,226.49,226.59,9611.0,225.9487,226.4267,225.5206,225.6201,9611.0
2024-09-04 14:00:00,226.62,226.71,225.78,226.5,24433.0,225.65,225.7396,224.8136,225.5305,24433.0
2024-09-04 14:30:00,226.47,226.47,224.1,224.1,29209.0,225.5007,225.5007,223.1408,223.1408,29209.0
2024-09-04 15:00:00,224.07,224.52,223.42,224.46,43455.0,223.1109,223.559,222.4637,223.4993,43455.0
2024-09-04 15:30:00,224.42,225.57,223.93,224.61,114301.0,223.4594,224.6045,222.9715,223.6486,114301.0
2024-09-05 09:30:00,222.08,225.91,221.76,225.7,72814.0,221.1295,224.9431,220.8108,224.734,72814.0
2024-09-05 10:00:00,225.75,227.72,225.38,226.66,53270.0,224.7837,226.7453,224.4153,225.6898,53270.0
2024-09-05 10:30:00,226.71,226.99,224.81,225.02,30588.0,225.7396,226.0184,223.8478,224.0569,30588.0
2024-09-05 11:00:00,224.93,225.05,223.0,223.0,29936.0,223.9673,224.0867,222.0455,222.0455,29936.0
2024-09-05 11:30:00,223.0,224.03,222.64,223.3,31386.0,222.0455,223.0711,221.6871,222.3442,31386.0
2024-09-05 12:00:00,223.39,225.22,223.36,225.15,18442.0,222.4338,224.256,222.404,224.1863,18442.0
2024-09-05 12:30:00,225.07,225.21,224.28,224.85,14720.0,224.1067,224.2461,223.32,223.8876,14720.0
2024-09-05 13:00:00,224.55,224.69,223.57,223.57,12885.0,223.5889,223.7283,222.6131,222.6131,12885.0
2024-09-05 13:30:00,223.53,225.62,223.53,225.39,18066.0,222.5732,224.6543,222.5732,224.4253,18066.0
2024-09-05 14:00:00,225.47,225.65,224.61,224.79,17456.0,224.5049,224.6842,223.6486,223.8279,17456.0
2024-09-05 14:30:00,224.89,225.57,224.67,224.77,15514.0,223.9274,224.6045,223.7084,223.8079,15514.0
2024-09-05 15:00:00,224.74,224.74,223.56,224.56,19557.0,223.7781,223.7781,222.6031,223.5988,19557.0
2024-09-05 15:30:00,224.49,224.76,222.72,224.23,104131.0,223.5291,223.798,221.7667,223.2702,104131.0
2024-09-06 09:30:00,223.09,223.6,217.95,218.02,138865.0,222.1351,222.6429,217.0171,217.0868,138865.0
2024-09-06 10:00:00,217.98,219.32,216.97,216.97,112044.0,217.047,218.3813,216.0413,216.0413,112044.0
2024-09-06 10:30:00,216.86,217.49,214.46,215.18,84615.0,215.9318,216.5591,213.5421,214.259,84615.0
2024-09-06 11:00:00,215.26,217.3,214.53,214.91,101440.0,214.3386,216.3699,213.6118,213.9901,101440.0
2024-09-06 11:30:00,215.05,215.58,213.7,214.01,54102.0,214.1295,214.6573,212.7853,213.094,54102.0
2024-09-06 12:00:00,213.95,214.59,213.6,213.92,47297.0,213.0342,213.6715,212.6857,213.0044,47297.0
2024-09-06 12:30:00,214.18,215.0,213.73,214.14,32823.0,213.2633,214.0798,212.8152,213.2234,32823.0
2024-09-06 13:00:00,214.06,216.31,213.98,215.52,25803.0,213.1438,215.3841,213.0641,214.5975,25803.0
2024-09-06 13:30:00,215.24,215.37,214.26,214.91,18351.0,214.3187,214.4482,213.3429,213.9901,18351.0
2024-09-06 14:00:00,214.87,214.94,213.82,214.17,21882.0,213.9503,214.02,212.9048,213.2533,21882.0
2024-09-06 14:30:00,214.14,215.25,214.06,215.0,32638.0,213.2234,214.3287,213.1438,214.0798,32638.0
2024-09-06 15:00:00,215.08,216.38,215.07,216.04,38224.0,214.1594,215.4538,214.1495,215.1153,38224.0
2024-09-06 15:30:00,216.0,216.21,214.36,214.93,230178.0,215.0755,215.2846,213.4425,214.0101,230178.0
2024-09-09 09:30:00,218.46,219.68,218.01,219.44,95103.0,217.5249,218.7397,217.0769,218.5008,95103.0
2024-09-09 10:00:00,219.5,220.25,218.0,218.13,95893.0,218.5605,219.3073,217.0669,217.1964,95893.0
2024-09-09 10:30:00,218.11,218.15,216.06,216.06,47304.0,217.1764,217.2163,215.1352,215.1352,47304.0
2024-09-09 11:00:00,216.01,217.62,215.79,217.62,46955.0,215.0854,216.6885,214.8664,216.6885,46955.0
2024-09-09 11:30:00,217.62,218.56,217.19,218.55,35729.0,216.6885,217.6245,216.2604,217.6146,35729.0
2024-09-09 12:00:00,218.6,219.07,218.13,219.0,48248.0,217.6643,218.1323,217.1964,218.0626,48248.0
2024-09-09 12:30:00,218.95,219.5,218.67,219.4,51284.0,218.0128,218.5605,217.734,218.4609,51284.0
2024-09-09 13:00:00,219.45,219.79,219.18,219.42,21593.0,218.5107,218.8493,218.2419,218.4808,21593.0
2024-09-09 13:30:00,219.36,219.36,218.2,218.31,14341.0,218.4211,218.4211,217.2661,217.3756,14341.0
2024-09-09 14:00:00,218.32,218.51,217.93,218.06,23639.0,217.3855,217.5747,216.9972,217.1267,23639.0
2024-09-09 14:30:00,218.08,218.53,217.49,218.34,32794.0,217.1466,217.5946,216.5591,217.4055,32794.0
2024-09-09 15:00:00,218.32,219.38,217.77,219.37,14988.0,217.3855,218.441,216.8379,218.431,14988.0
2024-09-09 15:30:00,219.34,219.93,218.51,219.93,102452.0,218.4012,218.9887,217.5747,218.9887,102452.0
2024-09-10 09:30:00,220.49,221.27,217.96,219.08,51324.0,219.5463,220.3229,217.0271,218.1423,51324.0
2024-09-10 10:00:00,218.84,219.98,217.43,219.63,47586.0,217.9033,219.0384,216.4994,218.6899,47586.0
2024-09-10 10:30:00,219.63,219.63,218.33,218.53,15351.0,218.6899,218.6899,217.3955,217.5946,15351.0
2024-09-10 11:00:00,218.75,219.54,218.36,219.31,20982.0,217.8137,218.6003,217.4254,218.3713,20982.0
2024-09-10 11:30:00,219.32,219.51,216.94,216.96,27355.0,218.3813,218.5705,216.0115,216.0314,27355.0
2024-09-10 12:00:00,216.76,217.94,216.53,217.57,27933.0,215.8322,217.0072,215.6032,216.6388,27933.0
2024-09-10 12:30:00,217.51,218.63,217.49,218.38,6808.0,216.579,217.6942,216.5591,217.4453,6808.0
2024-09-10 13:00:00,218.02,219.5,217.99,219.13,29972.0,217.0868,218.5605,217.057,218.1921,29972.0
2024-09-10 13:30:00,219.24,220.01,219.24,219.73,25061.0,218.3016,219.0683,218.3016,218.7895,25061.0
2024-09-10 14:00:00,219.82,221.0,219.82,220.8,40710.0,218.8791,220.0541,218.8791,219.8549,40710.0
2024-09-10 14:30:00,220.83,221.25,220.69,220.81,48796.0,219.8848,220.303,219.7454,219.8649,48796.0
2024-09-10 15:00:00,220.74,221.67,220.64,221.65,11579.0,219.7952,220.7212,219.6956,220.7013,11579.0
2024-09-10 15:30:00,221.63,222.11,221.16,222.1,113254.0,220.6814,221.1593,220.2134,221.1494,113254.0
2024-09-11 09:30:00,223.74,225.76,222.36,222.74,143650.0,222.7823,224.7937,221.4083,221.7866,143650.0
2024-09-11 10:00:00,223.0,223.62,220.85,221.7,57457.0,222.0455,222.6629,219.9047,220.7511,57457.0
2024-09-11 10:30:00,221.64,221.64,219.47,221.0,36076.0,220.6913,220.6913,218.5306,220.0541,36076.0
2024-09-11 11:00:00,220.97,222.51,220.38,222.11,38991.0,220.0242,221.5576,219.4367,221.1593,38991.0
2024-09-11 11:30:00,222.13,224.46,222.04,224.18,34149.0,221.1792,223.4993,221.0896,223.2205,34149.0
2024-09-11 12:00:00,224.1,226.66,224.1,226.66,32679.0,223.1408,225.6898,223.1408,225.6898,32679.0
2024-09-11 12:30:00,226.72,226.87,225.33,225.96,27510.0,225.7496,225.8989,224.3655,224.9928,27510.0
2024-09-11 13:00:00,226.0,228.0,225.86,227.85,38424.0,225.0327,227.0241,224.8933,226.8748,38424.0
2024-09-11 13:30:00,227.9,229.16,227.61,228.76,26020.0,226.9245,228.1791,226.6358,227.7809,26020.0
2024-09-11 14:00:00,228.72,230.66,228.67,230.61,42649.0,227.741,229.6727,227.6912,229.6229,42649.0
2024-09-11 14:30:00,230.67,231.7,230.08,230.59,98222.0,229.6827,230.7083,229.0952,229.603,98222.0
2024-09-11 15:00:00,230.57,232.01,229.81,232.0,58787.0,229.5831,231.0169,228.8264,231.007,58787.0
2024-09-11 15:30:00,232.0,233.69,231.52,233.22,303920.0,231.007,232.6898,230.529,232.2218,303920.0
2024-09-12 09:30:00,232.57,232.74,230.02,232.31,208521.0,231.5746,231.7438,229.0355,231.3157,208521.0
2024-09-12 10:00:00,232.42,234.58,231.49,234.54,63963.0,231.4252,233.5759,230.4992,233.5361,63963.0
2024-09-12 10:30:00,234.55,235.38,233.03,233.11,62354.0,233.5461,234.3725,232.0326,232.1122,62354.0
2024-09-12 11:00:00,233.02,234.9,232.65,232.92,32556.0,232.0226,233.8946,231.6542,231.9231,32556.0
2024-09-12 11:30:00,232.75,233.11,231.69,232.32,24246.0,231.7538,232.1122,230.6983,231.3256,24246.0
2024-09-12 12:00:00,232.17,233.67,232.17,233.58,13600.0,231.1763,232.6698,231.1763,232.5802,13600.0
2024-09-12 12:30:00,233.71,234.27,232.59,234.26,17328.0,232.7097,233.2673,231.5945,233.2573,17328.0
2024-09-12 13:00:00,234.28,234.66,233.89,234.5,16086.0,233.2772,233.6556,232.8889,233.4963,16086.0
2024-09-12 13:30:00,234.29,235.91,234.27,235.75,34220.0,233.2872,234.9003,233.2673,234.7409,34220.0
2024-09-12 14:00:00,235.8,235.81,234.81,235.36,18862.0,234.7907,234.8007,233.805,234.3526,18862.0
2024-09-12 14:30:00,235.31,235.42,233.24,234.79,32148.0,234.3028,234.4124,232.2417,233.785,32148.0
2024-09-12 15:00:00,234.74,234.9,233.93,234.21,15413.0,233.7353,233.8946,232.9287,233.2075,15413.0
2024-09-12 15:30:00,234.22,234.35,233.31,233.89,114065.0,233.2175,233.3469,232.3114,232.8889,114065.0
2024-09-13 09:30:00,235.0,237.4,235.0,235.83,95759.0,233.9942,236.3839,233.9942,234.8206,95759.0
2024-09-13 10:00:00,236.19,236.82,234.98,235.24,48074.0,235.1791,235.8064,233.9742,234.2331,48074.0
2024-09-13 10:30:00,234.93,236.63,234.32,236.53,23919.0,233.9244,235.6172,233.3171,235.5176,23919.0
2024-09-13 11:00:00,236.43,236.94,236.25,236.48,19132.0,235.418,235.9258,235.2388,235.4678,19132.0
2024-09-13 11:30:00,236.47,236.67,235.99,236.33,22624.0,235.4579,235.657,234.9799,235.3185,22624.0
2024-09-13 12:00:00,236.31,236.8,235.68,236.25,21626.0,235.2985,235.7864,234.6712,235.2388,21626.0
2024-09-13 12:30:00,236.29,236.97,235.71,236.95,15790.0,235.2786,235.9557,234.7011,235.9358,15790.0
2024-09-13 13:00:00,236.97,237.4,236.78,237.4,16593.0,235.9557,236.3839,235.7665,236.3839,16593.0
2024-09-13 13:30:00,237.38,237.54,236.88,237.07,17380.0,236.364,236.5233,235.8661,236.0553,17380.0
2024-09-13 14:00:00,237.07,237.26,236.25,236.42,26315.0,236.0553,236.2445,235.2388,235.4081,26315.0
2024-09-13 14:30:00,236.45,237.07,236.16,236.56,23983.0,235.4379,236.0553,235.1492,235.5475,23983.0
2024-09-13 15:00:00,236.56,236.89,236.08,236.76,28165.0,235.5475,235.8761,235.0695,235.7466,28165.0
2024-09-13 15:30:00,236.75,237.3,236.32,236.81,141210.0,235.7367,236.2843,235.3085,235.7964,141210.0
2024-09-16 09:30:00,233.45,234.28,230.88,233.75,104445.0,232.4508,233.2772,229.8918,232.7495,104445.0
2024-09-16 10:00:00,233.59,235.0,232.78,233.01,34751.0,232.5902,233.9942,231.7837,232.0127,34751.0
2024-09-16 10:30:00,232.81,232.88,231.41,232.23,11519.0,231.8135,231.8832,230.4195,231.236,11519.0
2024-09-16 11:00:00,232.26,233.31,231.61,232.61,17563.0,231.2659,232.3114,230.6187,231.6144,17563.0
2024-09-16 11:30:00,232.59,232.85,231.49,232.07,15846.0,231.5945,231.8534,230.4992,231.0767,15846.0
2024-09-16 12:00:00,232.13,232.34,231.12,231.88,10410.0,231.1364,231.3455,230.1308,230.8875,10410.0
2024-09-16 12:30:00,232.0,232.33,231.21,232.15,14216.0,231.007,231.3356,230.2204,231.1563,14216.0
2024-09-16 13:00:00,232.17,232.64,231.9,232.35,18269.0,231.1763,231.6443,230.9074,231.3555,18269.0
2024-09-16 13:30:00,232.48,233.51,232.42,233.37,33784.0,231.4849,232.5105,231.4252,232.3711,33784.0
2024-09-16 14:00:00,233.33,233.54,232.9,233.44,26576.0,232.3313,232.5404,231.9031,232.4408,26576.0
2024-09-16 14:30:00,233.44,233.68,232.85,233.64,21650.0,232.4408,232.6798,231.8534,232.64,21650.0
2024-09-16 15:00:00,233.61,233.95,233.28,233.32,10671.0,232.6101,232.9486,232.2815,232.3213,10671.0
2024-09-16 15:30:00,233.37,234.08,233.19,233.9,49951.0,232.3711,233.0781,232.1919,232.8989,49951.0
2024-09-17 09:30:00,236.8,237.13,233.47,234.49,48140.0,235.7864,236.115,232.4707,233.4863,48140.0
2024-09-17 10:00:00,234.54,236.24,234.18,236.06,32482.0,233.5361,235.2288,233.1777,235.0496,32482.0
2024-09-17 10:30:00,236.05,236.92,235.35,235.55,15771.0,235.0397,235.9059,234.3427,234.5418,15771.0
2024-09-17 11:00:00,235.76,236.68,235.69,235.89,20390.0,234.7509,235.667,234.6812,234.8803,20390.0
2024-09-17 11:30:00,235.68,236.23,235.47,236.02,11522.0,234.6712,235.2189,234.4621,235.0098,11522.0
2024-09-17 12:00:00,236.07,236.29,233.79,234.72,27630.0,235.0596,235.2786,232.7893,233.7153,27630.0
2024-09-17 12:30:00,234.38,234.73,232.66,232.99,27570.0,233.3768,233.7253,231.6642,231.9928,27570.0
2024-09-17 13:00:00,233.26,234.0,232.55,233.69,24549.0,232.2616,232.9984,231.5546,232.6898,24549.0
2024-09-17 13:30:00,233.71,233.96,231.84,233.12,23680.0,232.7097,232.9586,230.8477,232.1222,23680.0
2024-09-17 14:00:00,232.89,233.32,232.61,232.98,5180.0,231.8932,232.3213,231.6144,231.9828,5180.0
2024-09-17 14:30:00,232.83,233.36,232.17,232.71,13269.0,231.8334,232.3612,231.1763,231.714,13269.0
2024-09-17 15:00:00,232.7,233.32,232.49,232.8,6530.0,231.704,232.3213,231.4949,231.8036,6530.0
2024-09-17 15:30:00,232.73,233.95,232.73,233.76,41591.0,231.7339,232.9486,231.7339,232.7595,41591.0
2024-09-18 09:30:00,234.92,235.04,233.22,234.3,16889.0,233.9145,234.034,232.2218,233.2971,16889.0
2024-09-18 10:00:00,234.3,234.3,232.74,233.7,16647.0,233.2971,233.2971,231.7438,232.6997,16647.0
2024-09-18 10:30:00,233.67,234.11,233.22,233.62,6574.0,232.6698,233.108,232.2218,232.6201,6574.0
2024-09-18 11:00:00,233.63,234.02,232.81,233.25,6420.0,232.63,233.0183,231.8135,232.2516,6420.0
2024-09-18 11:30:00,233.13,233.13,231.62,231.79,11664.0,232.1322,232.1322,230.6286,230.7979,11664.0
2024-09-18 12:00:00,231.6,233.26,231.6,233.14,5650.0,230.6087,232.2616,230.6087,232.1421,5650.0
2024-09-18 12:30:00,233.12,233.92,233.02,233.92,11764.0,232.1222,232.9188,232.0226,232.9188,11764.0
2024-09-18 13:00:00,233.79,233.83,232.99,233.7,8096.0,232.7893,232.8292,231.9928,232.6997,8096.0
2024-09-18 13:30:00,233.76,234.11,233.21,233.65,40760.0,232.7595,233.108,232.2118,232.6499,40760.0
2024-09-18 14:00:00,233.03,237.47,233.03,236.42,122694.0,232.0326,236.4536,232.0326,235.4081,122694.0
2024-09-18 14:30:00,236.49,237.82,235.06,235.06,75982.0,235.4778,236.8021,234.0539,234.0539,75982.0
2024-09-18 15:00:00,234.85,234.97,231.67,234.11,81388.0,233.8448,233.9643,230.6784,233.108,81388.0
2024-09-18 15:30:00,234.32,234.64,230.83,230.91,172676.0,233.3171,233.6357,229.842,229.9217,172676.0
2024-09-19 09:30:00,239.96,240.49,238.36,239.81,161938.0,238.9329,239.4607,237.3398,238.7836,161938.0
2024-09-19 10:00:00,239.95,241.35,239.36,241.26,85397.0,238.923,240.317,238.3355,240.2274,85397.0
2024-09-19 10:30:00,241.24,241.68,240.03,240.14,60741.0,240.2074,240.6456,239.0026,239.1121,60741.0
2024-09-19 11:00:00,240.21,242.06,239.95,241.93,82462.0,239.1819,241.0239,238.923,240.8945,82462.0
2024-09-19 11:30:00,241.94,242.23,241.08,241.3,49515.0,240.9044,241.1932,240.0481,240.2672,49515.0
2024-09-19 12:00:00,241.26,242.84,241.23,242.76,62417.0,240.2274,241.8006,240.1975,241.7209,62417.0
2024-09-19 12:30:00,242.74,243.35,242.57,243.15,59987.0,241.701,242.3084,241.5317,242.1093,59987.0
2024-09-19 13:00:00,243.2,243.29,242.64,243.13,29896.0,242.1591,242.2487,241.6014,242.0894,29896.0
2024-09-19 13:30:00,243.17,243.75,242.88,243.75,61030.0,242.1292,242.7067,241.8404,242.7067,61030.0
2024-09-19 14:00:00,243.75,243.85,242.29,242.99,70647.0,242.7067,242.8063,241.2529,241.95,70647.0
2024-09-19 14:30:00,242.95,242.95,241.65,242.41,73798.0,241.9101,241.9101,240.6157,241.3724,73798.0
2024-09-19 15:00:00,242.53,242.53,240.47,241.1,43040.0,241.4919,241.4919,239.4407,240.068,43040.0
2024-09-19 15:30:00,241.0,242.56,240.62,240.88,185966.0,239.9685,241.5218,239.5901,239.849,185966.0
2024-09-20 09:30:00,238.8,239.58,237.4,237.45,66899.0,237.7779,238.5545,236.3839,236.4337,66899.0
2024-09-20 10:00:00,237.43,238.3,237.13,237.97,33905.0,236.4137,237.28,236.115,236.9514,33905.0
2024-09-20 10:30:00,237.46,238.05,236.27,236.54,25947.0,236.4436,237.0311,235.2587,235.5276,25947.0
2024-09-20 11:00:00,236.55,236.57,235.0,235.78,35287.0,235.5375,235.5574,233.9942,234.7708,35287.0
2024-09-20 11:30:00,235.71,237.37,235.65,236.87,60537.0,234.7011,236.354,234.6414,235.8561,60537.0
2024-09-20 12:00:00,236.91,237.76,236.66,237.57,24320.0,235.896,236.7423,235.647,236.5531,24320.0
2024-09-20 12:30:00,237.48,237.6,237.06,237.29,23337.0,236.4635,236.583,236.0453,236.2743,23337.0
2024-09-20 13:00:00,237.22,237.33,236.47,236.65,16781.0,236.2046,236.3142,235.4579,235.6371,16781.0
2024-09-20 13:30:00,236.66,237.12,236.4,236.59,18500.0,235.647,236.1051,235.3882,235.5773,18500.0
2024-09-20 14:00:00,236.62,236.66,235.82,236.17,15118.0,235.6072,235.647,234.8106,235.1591,15118.0
2024-09-20 14:30:00,236.15,237.04,235.97,236.93,65990.0,235.1392,236.0254,234.96,235.9159,65990.0
2024-09-20 15:00:00,236.98,238.61,236.72,238.47,68458.0,235.9657,237.5887,235.7068,237.4493,68458.0
2024-09-20 15:30:00,238.37,238.91,237.47,237.93,124682.0,237.3497,237.8874,236.4536,236.9116,124682.0
2024-09-23 09:30:00,239.09,239.73,237.5,238.26,49948.0,238.0666,238.7039,236.4834,237.2402,49948.0
2024-09-23 10:00:00,238.2,238.95,237.51,238.8,20483.0,237.1805,237.9272,236.4934,237.7779,20483.0
2024-09-23 10:30:00,238.9,239.03,237.71,238.11,21662.0,237.8775,238.0069,236.6926,237.0908,21662.0
2024-09-23 11:00:00,238.06,238.06,237.19,237.94,9445.0,237.0411,237.0411,236.1748,236.9216,9445.0
2024-09-23 11:30:00,237.95,238.93,237.95,238.62,16164.0,236.9315,237.9073,236.9315,237.5987,16164.0
2024-09-23 12:00:00,238.64,238.67,237.8,238.25,8603.0,237.6186,237.6484,236.7822,237.2302,8603.0
2024-09-23 12:30:00,238.23,238.46,238.01,238.22,7865.0,237.2103,237.4393,236.9913,237.2004,7865.0
2024-09-23 13:00:00,238.08,238.39,237.81,238.17,4563.0,237.061,237.3696,236.7921,237.1506,4563.0
2024-09-23 13:30:00,238.24,238.75,238.01,238.69,11075.0,237.2203,237.7281,236.9913,237.6684,11075.0
2024-09-23 14:00:00,238.67,238.83,238.4,238.69,10229.0,237.6484,237.8078,237.3796,237.6684,10229.0
2024-09-23 14:30:00,238.63,238.77,238.42,238.7,5366.0,237.6086,237.748,237.3995,237.6783,5366.0
2024-09-23 15:00:00,238.69,239.01,238.49,238.91,7325.0,237.6684,237.987,237.4692,237.8874,7325.0
2024-09-23 15:30:00,238.87,239.12,238.56,238.92,49866.0,237.8476,238.0965,237.5389,237.8974,49866.0
2024-09-24 09:30:00,241.06,242.27,241.0,241.48,44303.0,240.0282,241.233,239.9685,240.4464,44303.0
2024-09-24 10:00:00,241.61,241.61,238.95,239.34,34847.0,240.5759,240.5759,237.9272,238.3156,34847.0
2024-09-24 10:30:00,239.39,240.17,238.33,240.17,30389.0,238.3654,239.142,237.3099,239.142,30389.0
2024-09-24 11:00:00,240.26,241.12,240.0,240.85,13200.0,239.2316,240.088,238.9727,239.8191,13200.0
2024-09-24 11:30:00,241.04,244.35,241.04,243.46,85197.0,240.0083,243.3041,240.0083,242.4179,85197.0
2024-09-24 12:00:00,243.62,244.38,242.95,243.29,33379.0,242.5773,243.334,241.9101,242.2487,33379.0
2024-09-24 12:30:00,243.29,244.08,243.28,243.46,17293.0,242.2487,243.0353,242.2387,242.4179,17293.0
2024-09-24 13:00:00,243.39,244.08,243.34,243.79,8756.0,242.3482,243.0353,242.2985,242.7465,8756.0
2024-09-24 13:30:00,243.73,244.16,243.41,243.41,13769.0,242.6868,243.1149,242.3682,242.3682,13769.0
2024-09-24 14:00:00,243.29,243.61,242.89,243.07,14338.0,242.2487,242.5673,241.8504,242.0296,14338.0
2024-09-24 14:30:00,242.95,243.38,242.64,243.16,18058.0,241.9101,242.3383,241.6014,242.1192,18058.0
2024-09-24 15:00:00,243.14,243.49,242.96,243.18,13714.0,242.0993,242.4478,241.9201,242.1391,13714.0
2024-09-24 15:30:00,243.08,244.07,243.0,243.37,63892.0,242.0396,243.0253,241.9599,242.3283,63892.0
2024-09-25 09:30:00,242.89,245.66,242.89,245.59,35667.0,241.8504,244.6085,241.8504,244.5388,35667.0
2024-09-25 10:00:00,245.85,247.05,245.79,246.14,36272.0,244.7977,245.9926,244.738,245.0865,36272.0
2024-09-25 10:30:00,246.01,246.85,245.78,246.3,10797.0,244.957,245.7934,244.728,245.2458,10797.0
2024-09-25 11:00:00,246.25,246.66,245.67,245.7,21037.0,245.196,245.6042,244.6185,244.6484,21037.0
2024-09-25 11:30:00,245.62,246.14,244.69,245.12,14286.0,244.5687,245.0865,243.6427,244.0708,14286.0
2024-09-25 12:00:00,245.21,245.5,244.52,245.4,13685.0,244.1604,244.4492,243.4734,244.3496,13685.0
2024-09-25 12:30:00,245.35,245.51,244.55,244.55,7640.0,244.2998,244.4592,243.5033,243.5033,7640.0
2024-09-25 13:00:00,244.47,244.94,244.01,244.94,11950.0,243.4236,243.8916,242.9656,243.8916,11950.0
2024-09-25 13:30:00,244.85,245.19,244.05,245.16,11779.0,243.802,244.1405,243.0054,244.1107,11779.0
2024-09-25 14:00:00,245.3,245.3,244.33,245.16,7667.0,244.2501,244.2501,243.2842,244.1107,7667.0
2024-09-25 14:30:00,245.23,245.23,244.77,245.02,17903.0,244.1804,244.1804,243.7223,243.9713,17903.0
2024-09-25 15:00:00,244.97,245.1,244.76,244.91,12991.0,243.9215,244.0509,243.7124,243.8617,12991.0
2024-09-25 15:30:00,244.82,245.55,244.7,245.55,51784.0,243.7721,244.499,243.6526,244.499,51784.0
2024-09-26 09:30:00,255.51,255.99,253.21,253.97,145776.0,254.4164,254.8943,252.1262,252.883,145776.0
2024-09-26 10:00:00,254.11,254.46,252.17,252.37,62081.0,253.0224,253.3709,251.0907,251.2898,62081.0
2024-09-26 10:30:00,252.4,252.63,247.94,248.14,78112.0,251.3197,251.5487,246.8788,247.0779,78112.0
2024-09-26 11:00:00,247.95,250.68,247.37,249.58,60288.0,246.8887,249.607,246.3112,248.5117,60288.0
2024-09-26 11:30:00,249.57,251.63,249.31,251.56,27197.0,248.5018,250.553,248.2429,250.4833,27197.0
2024-09-26 12:00:00,251.24,251.24,249.71,250.08,28751.0,250.1646,250.1646,248.6412,249.0096,28751.0
2024-09-26 12:30:00,250.1,250.44,249.6,249.93,13619.0,249.0295,249.3681,248.5317,248.8602,13619.0
2024-09-26 13:00:00,249.99,250.19,248.81,250.1,19980.0,248.92,249.1191,247.745,249.0295,19980.0
2024-09-26 13:30:00,250.13,251.27,250.07,250.87,25990.0,249.0594,250.1945,248.9996,249.7962,25990.0
2024-09-26 14:00:00,250.9,252.94,250.9,252.94,22389.0,249.8261,251.8574,249.8261,251.8574,22389.0
2024-09-26 14:30:00,252.98,253.04,252.28,252.88,26545.0,251.8972,251.9569,251.2002,251.7976,26545.0
2024-09-26 15:00:00,252.46,253.98,252.46,253.38,42362.0,251.3794,252.8929,251.3794,252.2955,42362.0
2024-09-26 15:30:00,253.42,253.75,252.48,252.68,120470.0,252.3353,252.6639,251.3993,251.5985,120470.0
2024-09-27 09:30:00,253.17,253.17,250.62,251.15,42082.0,252.0864,252.0864,249.5473,250.075,42082.0
2024-09-27 10:00:00,251.17,251.85,249.17,249.39,55959.0,250.0949,250.772,248.1035,248.3226,55959.0
2024-09-27 10:30:00,249.4,249.5,248.07,248.84,39260.0,248.3325,248.4321,247.0082,247.7749,39260.0
2024-09-27 11:00:00,248.76,248.92,247.24,247.69,27226.0,247.6953,247.8546,246.1818,246.6298,27226.0
2024-09-27 11:30:00,247.6,248.44,247.27,247.75,24494.0,246.5402,247.3766,246.2116,246.6896,24494.0
2024-09-27 12:00:00,247.78,248.28,247.11,248.27,18402.0,246.7194,247.2173,246.0523,247.2074,18402.0
2024-09-27 12:30:00,248.15,248.71,248.06,248.5,19100.0,247.0879,247.6455,246.9983,247.4364,19100.0
2024-09-27 13:00:00,248.53,248.9,247.7,247.7,19868.0,247.4662,247.8347,246.6398,246.6398,19868.0
2024-09-27 13:30:00,247.75,248.44,247.45,248.43,12521.0,246.6896,247.3766,246.3909,247.3667,12521.0
2024-09-27 14:00:00,248.55,248.71,246.31,246.31,58392.0,247.4862,247.6455,245.2557,245.2557,58392.0
2024-09-27 14:30:00,246.32,248.0,246.15,247.82,61482.0,245.2657,246.9385,245.0964,246.7593,61482.0
2024-09-27 15:00:00,247.79,247.82,247.14,247.6,42258.0,246.7294,246.7593,246.0822,246.5402,42258.0
2024-09-27 15:30:00,247.63,248.41,247.06,247.67,68627.0,246.5701,247.3468,246.0025,246.6099,68627.0
2024-09-30 09:30:00,244.15,247.0,244.06,245.09,98532.0,243.105,245.9428,243.0154,244.041,98532.0
2024-09-30 10:00:00,245.06,245.33,243.5,244.22,45760.0,244.0111,244.2799,242.4578,243.1747,45760.0
2024-09-30 10:30:00,244.61,245.12,244.13,244.45,22182.0,243.563,244.0708,243.0851,243.4037,22182.0
2024-09-30 11:00:00,244.29,245.39,244.21,245.39,34248.0,243.2444,244.3397,243.1647,244.3397,34248.0
2024-09-30 11:30:00,245.37,245.37,244.0,244.41,23058.0,244.3198,244.3198,242.9556,243.3639,23058.0
2024-09-30 12:00:00,244.38,245.38,244.37,244.98,14086.0,243.334,244.3297,243.324,243.9314,14086.0
2024-09-30 12:30:00,244.91,245.14,244.67,244.67,7904.0,243.8617,244.0907,243.6228,243.6228,7904.0
2024-09-30 13:00:00,244.59,244.71,243.81,243.94,18135.0,243.5431,243.6626,242.7664,242.8959,18135.0
2024-09-30 13:30:00,243.93,244.46,243.65,244.45,20961.0,242.8859,243.4137,242.6071,243.4037,20961.0
2024-09-30 14:00:00,244.5,244.58,241.87,242.41,55485.0,243.4535,243.5331,240.8347,241.3724,55485.0
2024-09-30 14:30:00,242.22,243.69,242.0,243.43,52000.0,241.1832,242.647,240.9642,242.3881,52000.0
2024-09-30 15:00:00,243.28,243.42,242.77,243.08,30810.0,242.2387,242.3781,241.7309,242.0396,30810.0
2024-09-30 15:30:00,243.03,245.52,242.73,245.37,104532.0,241.9898,244.4691,241.6911,244.3198,104532.0
2024-10-01 09:30:00,245.83,246.48,241.36,242.0,52479.0,244.7778,245.425,240.3269,240.9642,52479.0
2024-10-01 10:00:00,241.93,242.8,238.48,238.95,57778.0,240.8945,241.7608,237.4593,237.9272,57778.0
2024-10-01 10:30:00,238.74,239.9,238.08,239.6,37000.0,237.7181,238.8732,237.061,238.5745,37000.0
2024-10-01 11:00:00,239.56,239.56,237.0,238.82,72896.0,238.5346,238.5346,235.9856,237.7978,72896.0
2024-10-01 11:30:00,238.73,239.81,238.54,238.54,42686.0,237.7082,238.7836,237.519,237.519,42686.0
2024-10-01 12:00:00,238.47,239.96,238.39,239.01,31903.0,237.4493,238.9329,237.3696,237.987,31903.0
2024-10-01 12:30:00,238.97,239.17,237.37,238.61,55216.0,237.9472,238.1463,236.354,237.5887,55216.0
2024-10-01 13:00:00,238.56,238.57,237.01,237.22,70077.0,237.5389,237.5489,235.9955,236.2046,70077.0
2024-10-01 13:30:00,237.17,239.64,237.13,239.64,39804.0,236.1549,238.6143,236.115,238.6143,39804.0
2024-10-01 14:00:00,239.61,240.76,239.61,240.73,54946.0,238.5844,239.7295,238.5844,239.6996,54946.0
2024-10-01 14:30:00,240.69,241.1,239.84,240.47,32159.0,239.6598,240.068,238.8134,239.4407,32159.0
2024-10-01 15:00:00,240.44,240.78,239.9,240.03,26152.0,239.4109,239.7494,238.8732,239.0026,26152.0
2024-10-01 15:30:00,239.92,239.92,238.28,238.79,91386.0,238.8931,238.8931,237.2601,237.7679,91386.0
2024-10-02 09:30:00,239.1,240.62,237.67,240.16,69672.0,238.0766,239.5901,236.6527,239.1321,69672.0
2024-10-02 10:00:00,240.41,243.83,240.41,243.14,66033.0,239.381,242.7864,239.381,242.0993,66033.0
2024-10-02 10:30:00,242.96,243.61,242.37,242.57,79203.0,241.9201,242.5673,241.3326,241.5317,79203.0
2024-10-02 11:00:00,242.56,244.34,242.51,243.74,45474.0,241.5218,243.2942,241.472,242.6967,45474.0
2024-10-02 11:30:00,243.8,244.1,243.31,243.74,9523.0,242.7565,243.0552,242.2686,242.6967,9523.0
2024-10-02 12:00:00,243.75,244.39,243.61,244.24,12138.0,242.7067,243.344,242.5673,243.1946,12138.0
2024-10-02 12:30:00,243.81,244.01,242.32,242.36,14262.0,242.7664,242.9656,241.2828,241.3226,14262.0
2024-10-02 13:00:00,242.3,243.27,242.17,243.22,15761.0,241.2629,242.2288,241.1335,242.179,15761.0
2024-10-02 13:30:00,243.07,243.68,242.24,243.68,19219.0,242.0296,242.637,241.2032,242.637,19219.0
2024-10-02 14:00:00,243.64,243.87,242.3,242.92,14204.0,242.5972,242.8262,241.2629,241.8803,14204.0
2024-10-02 14:30:00,242.81,243.03,242.65,242.74,16296.0,241.7707,241.9898,241.6114,241.701,16296.0
2024-10-02 15:00:00,242.77,243.35,242.6,243.26,41915.0,241.7309,242.3084,241.5616,242.2188,41915.0
2024-10-02 15:30:00,243.11,243.49,242.17,242.23,86593.0,242.0694,242.4478,241.1335,241.1932,86593.0
2024-10-03 09:30:00,241.41,245.75,241.34,245.29,157680.0,240.3767,244.6981,240.307,244.2401,157680.0
2024-10-03 10:00:00,245.29,247.11,243.97,244.49,43062.0,244.2401,246.0523,242.9258,243.4435,43062.0
2024-10-03 10:30:00,244.28,245.49,243.64,243.96,29516.0,243.2344,244.4393,242.5972,242.9158,29516.0
2024-10-03 11:00:00,244.03,244.94,243.66,244.69,28727.0,242.9855,243.8916,242.6171,243.6427,28727.0
2024-10-03 11:30:00,244.77,245.49,244.77,245.19,11660.0,243.7223,244.4393,243.7223,244.1405,11660.0
2024-10-03 12:00:00,245.21,245.44,244.79,245.17,7040.0,244.1604,244.3895,243.7422,244.1206,7040.0
2024-10-03 12:30:00,244.81,244.97,242.96,243.3,16460.0,243.7622,243.9215,241.9201,242.2586,16460.0
2024-10-03 13:00:00,243.07,244.49,242.47,243.85,23649.0,242.0296,243.4435,241.4322,242.8063,23649.0
2024-10-03 13:30:00,243.82,244.31,243.54,244.11,15054.0,242.7764,243.2643,242.4976,243.0652,15054.0
2024-10-03 14:00:00,244.08,244.36,243.48,243.81,23410.0,243.0353,243.3141,242.4379,242.7664,23410.0
2024-10-03 14:30:00,243.83,244.14,243.54,243.78,24449.0,242.7864,243.095,242.4976,242.7366,24449.0
2024-10-03 15:00:00,243.6,243.83,243.17,243.28,25900.0,242.5573,242.7864,242.1292,242.2387,25900.0
2024-10-03 15:30:00,243.3,244.73,243.19,244.63,118586.0,242.2586,243.6825,242.1491,243.5829,118586.0
2024-10-04 09:30:00,249.21,249.21,245.84,245.91,62887.0,248.1433,248.1433,244.7878,244.8575,62887.0
2024-10-04 10:00:00,245.92,246.73,244.35,245.3,50268.0,244.8674,245.6739,243.3041,244.2501,50268.0
2024-10-04 10:30:00,245.31,247.15,244.99,247.15,41281.0,244.26,246.0921,243.9414,246.0921,41281.0
2024-10-04 11:00:00,247.11,247.56,245.58,245.84,37216.0,246.0523,246.5004,244.5289,244.7878,37216.0
2024-10-04 11:30:00,245.68,246.94,245.28,246.94,17068.0,244.6284,245.883,244.2301,245.883,17068.0
2024-10-04 12:00:00,247.09,247.2,245.87,246.19,5830.0,246.0324,246.1419,244.8176,245.1363,5830.0
2024-10-04 12:30:00,246.18,247.32,246.04,246.64,12566.0,245.1263,246.2614,244.9869,245.5843,12566.0
2024-10-04 13:00:00,246.72,246.96,246.52,246.63,9339.0,245.664,245.903,245.4648,245.5744,9339.0
2024-10-04 13:30:00,246.73,247.01,245.64,245.99,33736.0,245.6739,245.9527,244.5886,244.9371,33736.0
2024-10-04 14:00:00,246.0,246.45,245.69,246.38,26906.0,244.9471,245.3951,244.6384,245.3254,26906.0
2024-10-04 14:30:00,246.34,246.53,246.03,246.52,48882.0,245.2856,245.4748,244.9769,245.4648,48882.0
2024-10-04 15:00:00,246.55,247.2,246.3,247.18,33056.0,245.4947,246.1419,245.2458,246.122,33056.0
2024-10-04 15:30:00,247.09,247.81,247.04,247.72,127787.0,246.0324,246.7493,245.9826,246.6597,127787.0
2024-10-07 09:30:00,246.46,248.99,246.32,246.93,40283.0,245.4051,247.9243,245.2657,245.8731,40283.0
2024-10-07 10:00:00,247.19,248.31,246.53,248.31,17240.0,246.132,247.2472,245.4748,247.2472,17240.0
2024-10-07 10:30:00,248.19,249.09,247.45,248.61,19459.0,247.1277,248.0238,246.3909,247.5459,19459.0
2024-10-07 11:00:00,248.61,249.02,247.81,248.86,17474.0,247.5459,247.9541,246.7493,247.7948,17474.0
2024-10-07 11:30:00,249.0,249.41,248.75,249.21,17399.0,247.9342,248.3425,247.6853,248.1433,17399.0
2024-10-07 12:00:00,249.15,249.79,248.6,249.66,13620.0,248.0836,248.7208,247.5359,248.5914,13620.0
2024-10-07 12:30:00,249.69,249.69,249.07,249.37,9621.0,248.6213,248.6213,248.0039,248.3026,9621.0
2024-10-07 13:00:00,249.34,250.0,249.34,249.7,11050.0,248.2728,248.9299,248.2728,248.6312,11050.0
2024-10-07 13:30:00,249.44,250.57,249.44,250.49,44081.0,248.3723,249.4975,248.3723,249.4178,44081.0
2024-10-07 14:00:00,250.54,250.57,249.13,249.81,34246.0,249.4676,249.4975,248.0637,248.7408,34246.0
2024-10-07 14:30:00,249.66,249.66,246.94,246.97,54194.0,248.5914,248.5914,245.883,245.9129,54194.0
2024-10-07 15:00:00,246.99,248.1,246.97,247.39,13059.0,245.9328,247.0381,245.9129,246.3311,13059.0
2024-10-07 15:30:00,247.44,248.58,246.69,248.22,61023.0,246.3809,247.516,245.6341,247.1576,61023.0
2024-10-08 09:30:00,249.32,249.73,247.88,249.73,40264.0,248.2529,248.6611,246.819,248.6611,40264.0
2024-10-08 10:00:00,249.97,250.79,249.6,250.33,29711.0,248.9001,249.7166,248.5317,249.2585,29711.0
2024-10-08 10:30:00,250.36,252.07,250.15,251.87,34130.0,249.2884,250.9911,249.0793,250.7919,34130.0
2024-10-08 11:00:00,251.98,252.56,251.1,251.43,27479.0,250.9015,251.479,250.0252,250.3538,27479.0
2024-10-08 11:30:00,251.59,252.19,251.26,252.06,21232.0,250.5131,251.1106,250.1846,250.9811,21232.0
2024-10-08 12:00:00,251.97,251.98,251.2,251.69,19266.0,250.8915,250.9015,250.1248,250.6127,19266.0
2024-10-08 12:30:00,251.64,251.99,251.61,251.7,17677.0,250.5629,250.9114,250.5331,250.6227,17677.0
2024-10-08 13:00:00,251.6,251.68,250.37,250.87,31192.0,250.5231,250.6028,249.2984,249.7962,31192.0
2024-10-08 13:30:00,250.81,251.69,250.77,251.66,15003.0,249.7365,250.6127,249.6967,250.5828,15003.0
2024-10-08 14:00:00,251.66,251.77,251.4,251.63,7722.0,250.5828,250.6924,250.324,250.553,7722.0
2024-10-08 14:30:00,251.65,252.18,251.36,252.13,25568.0,250.5729,251.1006,250.2841,251.0508,25568.0
2024-10-08 15:00:00,252.11,252.55,251.8,252.54,41754.0,251.0309,251.469,250.7222,251.4591,41754.0
2024-10-08 15:30:00,252.51,253.17,252.27,252.42,83912.0,251.4292,252.0864,251.1902,251.3396,83912.0
2024-10-09 09:30:00,252.99,253.45,250.21,251.48,38748.0,251.9071,252.3652,249.139,250.4036,38748.0
2024-10-09 10:00:00,251.85,253.74,251.78,253.5,36415.0,250.772,252.6539,250.7023,252.415,36415.0
2024-10-09 10:30:00,253.18,253.55,252.58,253.46,18235.0,252.0963,252.4648,251.4989,252.3751,18235.0
2024-10-09 11:00:00,253.5,254.04,253.5,253.77,13337.0,252.415,252.9527,252.415,252.6838,13337.0
2024-10-09 11:30:00,253.81,254.75,253.81,254.63,26000.0,252.7236,253.6596,252.7236,253.5401,26000.0
2024-10-09 12:00:00,254.66,254.66,253.0,253.6,17541.0,253.57,253.57,251.9171,252.5145,17541.0
2024-10-09 12:30:00,254.04,254.19,253.44,253.74,2538.0,252.9527,253.102,252.3552,252.6539,2538.0
2024-10-09 13:00:00,253.67,254.18,253.49,253.74,7838.0,252.5842,253.0921,252.405,252.6539,7838.0
2024-10-09 13:30:00,253.66,254.0,252.81,253.62,18442.0,252.5743,252.9128,251.7279,252.5345,18442.0
2024-10-09 14:00:00,253.68,254.73,253.5,254.73,19695.0,252.5942,253.6397,252.415,253.6397,19695.0
2024-10-09 14:30:00,254.7,254.7,254.22,254.62,4557.0,253.6098,253.6098,253.1319,253.5302,4557.0
2024-10-09 15:00:00,254.5,255.0,254.48,254.49,11059.0,253.4107,253.9085,253.3908,253.4007,11059.0
2024-10-09 15:30:00,254.81,255.4,254.7,255.15,57444.0,253.7194,254.3068,253.6098,254.0579,57444.0
2024-10-10 09:30:00,252.51,253.27,251.05,252.5,32739.0,251.4292,252.186,249.9755,251.4192,32739.0
2024-10-10 10:00:00,252.81,254.37,252.53,254.25,26330.0,251.7279,253.2812,251.4491,253.1618,26330.0
2024-10-10 10:30:00,254.32,254.87,253.43,254.37,20933.0,253.2315,253.7791,252.3453,253.2812,20933.0
2024-10-10 11:00:00,254.25,254.94,253.95,254.94,12168.0,253.1618,253.8488,252.863,253.8488,12168.0
2024-10-10 11:30:00,254.82,255.72,254.56,255.7,7893.0,253.7293,254.6255,253.4704,254.6055,7893.0
2024-10-10 12:00:00,255.65,255.87,254.63,254.74,16485.0,254.5558,254.7748,253.5401,253.6497,16485.0
2024-10-10 12:30:00,254.42,255.05,253.97,254.47,18091.0,253.331,253.9583,252.883,253.3808,18091.0
2024-10-10 13:00:00,254.4,255.05,253.8,255.03,14665.0,253.3111,253.9583,252.7137,253.9384,14665.0
2024-10-10 13:30:00,254.88,255.16,253.84,254.6,7579.0,253.7891,254.0679,252.7535,253.5103,7579.0
2024-10-10 14:00:00,254.45,254.45,253.82,253.92,6490.0,253.3609,253.3609,252.7336,252.8332,6490.0
2024-10-10 14:30:00,253.91,254.34,253.17,254.18,12634.0,252.8232,253.2514,252.0864,253.0921,12634.0
2024-10-10 15:00:00,254.12,254.31,253.6,254.19,26193.0,253.0323,253.2215,252.5145,253.102,26193.0
2024-10-10 15:30:00,254.12,254.87,253.68,254.69,38186.0,253.0323,253.7791,252.5942,253.5999,38186.0
2024-10-11 09:30:00,253.75,255.5,253.68,254.75,59046.0,252.6639,254.4064,252.5942,253.6596,59046.0
2024-10-11 10:00:00,254.78,257.0,254.48,256.53,45398.0,253.6895,255.9,253.3908,255.432,45398.0
2024-10-11 10:30:00,256.31,256.51,255.19,256.05,37839.0,255.2129,255.4121,254.0977,254.9541,37839.0
2024-10-11 11:00:00,256.07,256.92,255.9,256.3,40324.0,254.974,255.8203,254.8047,255.203,40324.0
2024-10-11 11:30:00,256.27,256.95,256.22,256.84,30436.0,255.1731,255.8502,255.1233,255.7407,30436.0
2024-10-11 12:00:00,256.75,257.16,256.48,256.69,18461.0,255.6511,256.0593,255.3822,255.5913,18461.0
2024-10-11 12:30:00,256.63,256.75,255.96,256.72,24448.0,255.5316,255.6511,254.8644,255.6212,24448.0
2024-10-11 13:00:00,256.77,256.89,256.42,256.88,18433.0,255.671,255.7905,255.3225,255.7805,18433.0
2024-10-11 13:30:00,256.87,256.99,256.71,256.76,19952.0,255.7705,255.89,255.6112,255.661,19952.0
2024-10-11 14:00:00,256.74,257.27,256.61,257.02,19056.0,255.6411,256.1688,255.5117,255.9199,19056.0
2024-10-11 14:30:00,257.03,257.12,256.48,257.1,22857.0,255.9299,256.0195,255.3822,255.9996,22857.0
2024-10-11 15:00:00,257.07,257.16,256.82,257.05,23032.0,255.9697,256.0593,255.7208,255.9498,23032.0
2024-10-11 15:30:00,256.93,257.17,256.63,256.63,64603.0,255.8303,256.0693,255.5316,255.5316,64603.0
2024-10-14 09:30:00,258.69,262.19,258.54,262.12,74363.0,257.5828,261.0678,257.4334,260.9981,74363.0
2024-10-14 10:00:00,262.22,262.22,260.2,261.11,45405.0,261.0976,261.0976,259.0863,259.9924,45405.0
2024-10-14 10:30:00,260.99,261.42,259.88,260.04,37964.0,259.8729,260.3011,258.7677,258.927,37964.0
2024-10-14 11:00:00,259.89,260.57,259.46,259.77,10762.0,258.7776,259.4547,258.3495,258.6581,10762.0
2024-10-14 11:30:00,259.8,260.42,259.59,260.26,6331.0,258.688,259.3053,258.4789,259.146,6331.0
2024-10-14 12:00:00,260.26,260.81,260.18,260.75,10720.0,259.146,259.6937,259.0664,259.6339,10720.0
2024-10-14 12:30:00,260.63,261.05,260.52,260.67,4392.0,259.5144,259.9327,259.4049,259.5543,4392.0
2024-10-14 13:00:00,260.7,261.05,260.57,260.95,5281.0,259.5841,259.9327,259.4547,259.8331,5281.0
2024-10-14 13:30:00,260.93,261.41,260.93,261.29,7693.0,259.8132,260.2911,259.8132,260.1716,7693.0
2024-10-14 14:00:00,261.25,261.72,261.18,261.18,5497.0,260.1318,260.5998,260.0621,260.0621,5497.0
2024-10-14 14:30:00,261.24,261.7,261.06,261.37,20266.0,260.1218,260.5799,259.9426,260.2513,20266.0
2024-10-14 15:00:00,261.27,261.86,261.13,261.86,7526.0,260.1517,260.7392,260.0123,260.7392,7526.0
2024-10-14 15:30:00,261.86,262.05,261.2,261.25,60965.0,260.7392,260.9284,260.082,260.1318,60965.0
2024-10-15 09:30:00,260.96,262.03,259.14,259.83,42561.0,259.843,260.9085,258.0308,258.7179,42561.0
2024-10-15 10:00:00,259.82,260.2,255.59,255.72,36453.0,258.7079,259.0863,254.496,254.6255,36453.0
2024-10-15 10:30:00,255.48,255.64,247.7,250.81,250369.0,254.3865,254.5458,246.6398,249.7365,250369.0
2024-10-15 11:00:00,250.87,251.93,249.75,249.96,64709.0,249.7962,250.8517,248.681,248.8901,64709.0
2024-10-15 11:30:00,250.02,250.74,248.94,248.94,62287.0,248.9499,249.6668,247.8745,247.8745,62287.0
2024-10-15 12:00:00,249.04,249.7,248.36,248.76,55042.0,247.9741,248.6312,247.297,247.6953,55042.0
2024-10-15 12:30:00,248.85,249.54,248.07,248.4,39910.0,247.7849,248.4719,247.0082,247.3368,39910.0
2024-10-15 13:00:00,248.38,248.58,247.66,247.94,72265.0,247.3169,247.516,246.6,246.8788,72265.0
2024-10-15 13:30:00,247.89,248.37,247.57,247.91,43220.0,246.829,247.3069,246.5103,246.8489,43220.0
2024-10-15 14:00:00,247.93,248.96,247.78,248.32,49986.0,246.8688,247.8944,246.7194,247.2571,49986.0
2024-10-15 14:30:00,248.39,248.57,247.31,247.31,84250.0,247.3268,247.5061,246.2515,246.2515,84250.0
2024-10-15 15:00:00,247.37,247.47,246.16,246.38,98322.0,246.3112,246.4108,245.1064,245.3254,98322.0
2024-10-15 15:30:00,246.41,247.27,245.62,247.17,192209.0,245.3553,246.2116,244.5687,246.1121,192209.0
2024-10-16 09:30:00,249.13,249.55,245.53,246.48,74961.0,248.0637,248.4819,244.4791,245.425,74961.0
2024-10-16 10:00:00,245.93,249.53,245.87,249.06,41984.0,244.8774,248.462,244.8176,247.994,41984.0
2024-10-16 10:30:00,249.1,249.22,246.71,247.3,28480.0,248.0338,248.1533,245.654,246.2415,28480.0
2024-10-16 11:00:00,247.41,248.2,246.99,248.13,27617.0,246.351,247.1377,245.9328,247.068,27617.0
2024-10-16 11:30:00,248.07,248.22,247.13,247.22,32427.0,247.0082,247.1576,246.0722,246.1618,32427.0
2024-10-16 12:00:00,247.25,247.65,247.12,247.41,28620.0,246.1917,246.59,246.0623,246.351,28620.0
2024-10-16 12:30:00,247.45,247.79,247.14,247.78,8685.0,246.3909,246.7294,246.0822,246.7194,8685.0
2024-10-16 13:00:00,247.93,247.94,247.38,247.63,26241.0,246.8688,246.8788,246.3212,246.5701,26241.0
2024-10-16 13:30:00,247.61,248.35,247.61,247.91,7671.0,246.5502,247.287,246.5502,246.8489,7671.0
2024-10-16 14:00:00,247.93,248.3,247.34,248.24,32113.0,246.8688,247.2372,246.2813,247.1775,32113.0
2024-10-16 14:30:00,248.23,248.27,247.71,247.82,16564.0,247.1675,247.2074,246.6497,246.7593,16564.0
2024-10-16 15:00:00,247.86,248.0,247.4,247.45,14095.0,246.7991,246.9385,246.3411,246.3909,14095.0
2024-10-16 15:30:00,247.46,247.46,246.76,247.34,71562.0,246.4008,246.4008,245.7038,246.2813,71562.0
2024-10-17 09:30:00,255.16,256.17,252.01,254.25,176078.0,254.0679,255.0735,250.9313,253.1618,176078.0
2024-10-17 10:00:00,254.26,255.54,252.93,255.16,105863.0,253.1717,254.4462,251.8474,254.0679,105863.0
2024-10-17 10:30:00,255.25,255.53,253.99,254.78,41392.0,254.1575,254.4363,252.9029,253.6895,41392.0
2024-10-17 11:00:00,254.91,255.56,254.4,255.14,37798.0,253.8189,254.4661,253.3111,254.0479,37798.0
2024-10-17 11:30:00,255.14,255.93,254.83,255.93,30565.0,254.0479,254.8346,253.7393,254.8346,30565.0
2024-10-17 12:00:00,255.9,256.05,255.06,255.44,31102.0,254.8047,254.9541,253.9683,254.3467,31102.0
2024-10-17 12:30:00,255.27,255.58,254.72,254.85,27204.0,254.1774,254.4861,253.6297,253.7592,27204.0
2024-10-17 13:00:00,255.13,255.75,255.13,255.59,26906.0,254.038,254.6553,254.038,254.496,26906.0
2024-10-17 13:30:00,255.61,255.73,255.06,255.1,29465.0,254.5159,254.6354,253.9683,254.0081,29465.0
2024-10-17 14:00:00,255.04,255.15,253.41,253.76,17157.0,253.9484,254.0579,252.3254,252.6739,17157.0
2024-10-17 14:30:00,253.75,254.09,252.98,254.05,29187.0,252.6639,253.0024,251.8972,252.9626,29187.0
2024-10-17 15:00:00,253.96,254.08,253.08,253.12,26771.0,252.873,252.9925,251.9968,252.0366,26771.0
2024-10-17 15:30:00,253.06,253.19,251.51,251.51,109509.0,251.9768,252.1063,250.4335,250.4335,109509.0
2024-10-18 09:30:00,253.5,253.5,251.55,252.47,76444.0,252.415,252.415,250.4733,251.3894,76444.0
2024-10-18 10:00:00,252.43,253.34,252.0,253.09,22987.0,251.3495,252.2557,250.9214,252.0067,22987.0
2024-10-18 10:30:00,253.04,253.11,251.69,251.72,10124.0,251.9569,252.0266,250.6127,250.6426,10124.0
2024-10-18 11:00:00,251.79,252.52,251.69,252.52,11266.0,250.7123,251.4392,250.6127,251.4392,11266.0
2024-10-18 11:30:00,252.54,252.67,251.65,251.75,20679.0,251.4591,251.5885,250.5729,250.6725,20679.0
2024-10-18 12:00:00,251.75,251.75,250.97,251.36,21358.0,250.6725,250.6725,249.8958,250.2841,21358.0
2024-10-18 12:30:00,251.4,251.9,251.36,251.7,7370.0,250.324,250.8218,250.2841,250.6227,7370.0
2024-10-18 13:00:00,251.53,251.84,251.25,251.56,12685.0,250.4534,250.7621,250.1746,250.4833,12685.0
2024-10-18 13:30:00,251.66,251.75,251.32,251.37,9797.0,250.5828,250.6725,250.2443,250.2941,9797.0
2024-10-18 14:00:00,251.37,251.47,250.88,251.29,14635.0,250.2941,250.3937,249.8062,250.2144,14635.0
2024-10-18 14:30:00,251.23,251.37,251.01,251.17,10765.0,250.1547,250.2941,249.9356,250.0949,10765.0
2024-10-18 15:00:00,251.08,251.77,251.06,251.67,24787.0,250.0053,250.6924,249.9854,250.5928,24787.0
2024-10-18 15:30:00,251.66,251.66,251.1,251.55,52776.0,250.5828,250.5828,250.0252,250.4733,52776.0
2024-10-21 09:30:00,250.99,252.79,250.71,252.42,42048.0,249.9157,251.708,249.6369,251.3396,42048.0
2024-10-21 10:00:00,252.51,253.04,252.17,252.37,15955.0,251.4292,251.9569,251.0907,251.2898,15955.0
2024-10-21 10:30:00,252.3,252.3,249.99,250.96,13121.0,251.2201,251.2201,248.92,249.8858,13121.0
2024-10-21 11:00:00,251.08,251.08,249.49,249.84,10394.0,250.0053,250.0053,248.4221,248.7706,10394.0
2024-10-21 11:30:00,249.95,251.03,249.95,251.02,7549.0,248.8802,249.9555,248.8802,249.9456,7549.0
2024-10-21 12:00:00,251.1,251.19,250.33,250.39,11595.0,250.0252,250.1149,249.2585,249.3183,11595.0
2024-10-21 12:30:00,250.53,250.91,250.0,250.86,3217.0,249.4577,249.8361,248.9299,249.7863,3217.0
2024-10-21 13:00:00,250.96,251.36,250.77,250.88,11425.0,249.8858,250.2841,249.6967,249.8062,11425.0
2024-10-21 13:30:00,250.98,251.69,250.98,251.68,10527.0,249.9058,250.6127,249.9058,250.6028,10527.0
2024-10-21 14:00:00,251.7,251.96,251.3,251.45,19484.0,250.6227,250.8816,250.2244,250.3737,19484.0
2024-10-21 14:30:00,251.47,251.58,251.07,251.2,8700.0,250.3937,250.5032,249.9954,250.1248,8700.0
2024-10-21 15:00:00,251.28,251.85,251.05,251.58,14363.0,250.2045,250.772,249.9755,250.5032,14363.0
2024-10-21 15:30:00,251.6,252.85,251.41,252.85,67980.0,250.5231,251.7677,250.3339,251.7677,67980.0
2024-10-22 09:30:00,251.33,251.59,250.23,250.78,41887.0,250.2543,250.5131,249.159,249.7066,41887.0
2024-10-22 10:00:00,250.97,251.81,250.29,251.06,14644.0,249.8958,250.7322,249.2187,249.9854,14644.0
2024-10-22 10:30:00,251.14,251.42,250.3,251.02,21253.0,250.0651,250.3439,249.2287,249.9456,21253.0
2024-10-22 11:00:00,251.22,251.46,250.48,251.01,17950.0,250.1447,250.3837,249.4079,249.9356,17950.0
2024-10-22 11:30:00,251.08,251.1,250.62,250.88,12114.0,250.0053,250.0252,249.5473,249.8062,12114.0
2024-10-22 12:00:00,250.81,250.81,250.2,250.47,5684.0,249.7365,249.7365,249.1291,249.3979,5684.0
2024-10-22 12:30:00,250.41,251.11,249.67,251.07,12273.0,249.3382,250.0352,248.6014,249.9954,12273.0
2024-10-22 13:00:00,251.0,251.33,250.84,251.33,4500.0,249.9257,250.2543,249.7664,250.2543,4500.0
2024-10-22 13:30:00,251.32,252.2,251.29,252.2,6534.0,250.2443,251.1205,250.2144,251.1205,6534.0
2024-10-22 14:00:00,252.2,252.49,251.43,251.43,5739.0,251.1205,251.4093,250.3538,250.3538,5739.0
2024-10-22 14:30:00,251.36,251.72,251.36,251.5,7070.0,250.2841,250.6426,250.2841,250.4235,7070.0
2024-10-22 15:00:00,251.47,252.0,251.45,252.0,14081.0,250.3937,250.9214,250.3737,250.9214,14081.0
2024-10-22 15:30:00,251.99,252.35,251.58,251.65,25908.0,250.9114,251.2699,250.5032,250.5729,25908.0
2024-10-23 09:30:00,250.4,251.19,249.3,250.35,67894.0,249.3282,250.1149,248.2329,249.2784,67894.0
2024-10-23 10:00:00,250.34,250.34,248.23,250.31,35091.0,249.2685,249.2685,247.1675,249.2386,35091.0
2024-10-23 10:30:00,250.45,251.67,250.31,250.85,26888.0,249.378,250.5928,249.2386,249.7763,26888.0
2024-10-23 11:00:00,250.96,251.58,249.63,249.63,11258.0,249.8858,250.5032,248.5615,248.5615,11258.0
2024-10-23 11:30:00,249.6,250.66,249.6,250.65,11792.0,248.5317,249.5871,248.5317,249.5772,11792.0
2024-10-23 12:00:00,250.64,250.64,249.14,249.18,18184.0,249.5672,249.5672,248.0736,248.1135,18184.0
2024-10-23 12:30:00,248.89,249.49,248.73,249.0,7381.0,247.8247,248.4221,247.6654,247.9342,7381.0
2024-10-23 13:00:00,248.84,248.84,247.12,247.58,14844.0,247.7749,247.7749,246.0623,246.5203,14844.0
2024-10-23 13:30:00,247.48,247.48,246.39,246.45,27652.0,246.4207,246.4207,245.3354,245.3951,27652.0
2024-10-23 14:00:00,246.57,246.65,245.84,246.52,18439.0,245.5146,245.5943,244.7878,245.4648,18439.0
2024-10-23 14:30:00,246.48,247.81,246.46,247.64,37168.0,245.425,246.7493,245.4051,246.58,37168.0
2024-10-23 15:00:00,247.69,248.57,247.08,248.18,34060.0,246.6298,247.5061,246.0224,247.1177,34060.0
2024-10-23 15:30:00,248.17,249.04,247.83,248.96,67328.0,247.1078,247.9741,246.7692,247.8944,67328.0
2024-10-24 09:30:00,250.87,251.19,248.91,249.78,47759.0,249.7962,250.1149,247.8446,248.7109,47759.0
2024-10-24 10:00:00,249.99,250.53,249.0,249.04,25465.0,248.92,249.4577,247.9342,247.9741,25465.0
2024-10-24 10:30:00,249.21,250.32,249.01,249.01,13432.0,248.1433,249.2486,247.9442,247.9442,13432.0
2024-10-24 11:00:00,249.04,250.11,249.04,249.74,9642.0,247.9741,249.0395,247.9741,248.6711,9642.0
2024-10-24 11:30:00,249.73,249.97,248.51,249.15,13331.0,248.6611,248.9001,247.4463,248.0836,13331.0
2024-10-24 12:00:00,249.43,249.43,248.21,249.12,6787.0,248.3624,248.3624,247.1476,248.0537,6787.0
2024-10-24 12:30:00,249.3,249.39,249.02,249.02,3856.0,248.2329,248.3226,247.9541,247.9541,3856.0
2024-10-24 13:00:00,249.08,249.7,249.07,249.27,8643.0,248.0139,248.6312,248.0039,248.2031,8643.0
2024-10-24 13:30:00,249.3,249.75,249.12,249.12,6949.0,248.2329,248.681,248.0537,248.0537,6949.0
2024-10-24 14:00:00,249.0,249.66,248.91,249.3,7693.0,247.9342,248.5914,247.8446,248.2329,7693.0
2024-10-24 14:30:00,249.48,249.7,249.22,249.7,3027.0,248.4122,248.6312,248.1533,248.6312,3027.0
2024-10-24 15:00:00,249.48,250.31,249.35,250.28,12632.0,248.4122,249.2386,248.2827,249.2087,12632.0
2024-10-24 15:30:00,250.34,250.53,249.82,250.0,50275.0,249.2685,249.4577,248.7507,248.9299,50275.0
2024-10-25 09:30:00,252.39,255.55,252.39,255.34,70298.0,251.3097,254.4562,251.3097,254.2471,70298.0
2024-10-25 10:00:00,255.47,256.39,255.1,256.19,80672.0,254.3765,255.2926,254.0081,255.0935,80672.0
2024-10-25 10:30:00,256.22,256.29,254.99,255.63,38157.0,255.1233,255.193,253.8986,254.5358,38157.0
2024-10-25 11:00:00,255.66,256.39,255.56,255.65,122082.0,254.5657,255.2926,254.4661,254.5558,122082.0
2024-10-25 11:30:00,255.99,256.54,255.73,256.02,52875.0,254.8943,255.442,254.6354,254.9242,52875.0
2024-10-25 12:00:00,256.08,256.23,255.87,256.23,8802.0,254.9839,255.1333,254.7748,255.1333,8802.0
2024-10-25 12:30:00,256.26,256.4,256.02,256.2,13461.0,255.1632,255.3026,254.9242,255.1034,13461.0
2024-10-25 13:00:00,256.15,256.31,255.06,255.06,16099.0,255.0536,255.2129,253.9683,253.9683,16099.0
2024-10-25 13:30:00,254.9,255.09,253.62,253.86,42159.0,253.809,253.9982,252.5345,252.7734,42159.0
2024-10-25 14:00:00,254.0,254.46,252.9,254.38,18696.0,252.9128,253.3709,251.8175,253.2912,18696.0
2024-10-25 14:30:00,254.18,254.6,254.07,254.4,16681.0,253.0921,253.5103,252.9825,253.3111,16681.0
2024-10-25 15:00:00,254.08,254.23,253.59,253.77,9821.0,252.9925,253.1418,252.5046,252.6838,9821.0
2024-10-25 15:30:00,253.75,254.1,252.93,253.02,52034.0,252.6639,253.0124,251.8474,251.937,52034.0
2024-10-28 09:30:00,252.77,252.91,251.37,251.97,43906.0,251.6881,251.8275,250.2941,250.8915,43906.0
2024-10-28 10:00:00,252.08,252.92,251.93,252.74,27771.0,251.001,251.8374,250.8517,251.6582,27771.0
2024-10-28 10:30:00,252.76,252.99,251.85,252.34,33921.0,251.6781,251.9071,250.772,251.2599,33921.0
2024-10-28 11:00:00,252.34,252.51,251.97,252.41,16656.0,251.2599,251.4292,250.8915,251.3296,16656.0
2024-10-28 11:30:00,252.41,252.41,251.38,251.38,22194.0,251.3296,251.3296,250.304,250.304,22194.0
2024-10-28 12:00:00,251.67,252.36,251.44,252.0,13669.0,250.5928,251.2798,250.3638,250.9214,13669.0
2024-10-28 12:30:00,251.85,251.89,251.39,251.62,9405.0,250.772,250.8119,250.314,250.543,9405.0
2024-10-28 13:00:00,251.63,251.92,251.37,251.79,8326.0,250.553,250.8417,250.2941,250.7123,8326.0
2024-10-28 13:30:00,251.78,252.02,251.68,251.89,7879.0,250.7023,250.9413,250.6028,250.8119,7879.0
2024-10-28 14:00:00,251.81,251.95,251.5,251.63,11397.0,250.7322,250.8716,250.4235,250.553,11397.0
2024-10-28 14:30:00,251.62,251.71,251.17,251.53,13047.0,250.543,250.6326,250.0949,250.4534,13047.0
2024-10-28 15:00:00,251.47,251.69,251.27,251.57,14831.0,250.3937,250.6127,250.1945,250.4932,14831.0
2024-10-28 15:30:00,251.48,251.82,251.01,251.2,49251.0,250.4036,250.7422,249.9356,250.1248,49251.0
2024-10-29 09:30:00,251.99,253.34,251.0,253.16,45791.0,250.9114,252.2557,249.9257,252.0764,45791.0
2024-10-29 10:00:00,253.14,253.93,252.89,253.29,24778.0,252.0565,252.8431,251.8076,252.2059,24778.0
2024-10-29 10:30:00,253.4,254.08,253.33,254.05,13522.0,252.3154,252.9925,252.2457,252.9626,13522.0
2024-10-29 11:00:00,254.11,254.24,253.6,254.02,9600.0,253.0224,253.1518,252.5145,252.9327,9600.0
2024-10-29 11:30:00,253.98,255.1,253.76,255.09,15201.0,252.8929,254.0081,252.6739,253.9982,15201.0
2024-10-29 12:00:00,255.14,255.76,255.05,255.12,6016.0,254.0479,254.6653,253.9583,254.028,6016.0
2024-10-29 12:30:00,255.28,255.68,254.8,255.37,21849.0,254.1873,254.5856,253.7094,254.277,21849.0
2024-10-29 13:00:00,255.39,256.2,255.39,255.9,52148.0,254.2969,255.1034,254.2969,254.8047,52148.0
2024-10-29 13:30:00,255.86,256.18,255.79,256.0,11105.0,254.7649,255.0835,254.6952,254.9043,11105.0
2024-10-29 14:00:00,255.97,256.53,255.84,256.53,12865.0,254.8744,255.432,254.745,255.432,12865.0
2024-10-29 14:30:00,256.51,256.8,256.48,256.55,24025.0,255.4121,255.7008,255.3822,255.4519,24025.0
2024-10-29 15:00:00,256.57,258.04,256.56,257.93,64335.0,255.4718,256.9355,255.4619,256.826,64335.0
2024-10-29 15:30:00,257.87,258.3,256.48,257.02,95751.0,256.7663,257.1944,255.3822,255.9199,95751.0
2024-10-30 09:30:00,251.82,252.1,249.45,252.1,95859.0,250.7422,251.021,248.3823,251.021,95859.0
2024-10-30 10:00:00,252.12,253.0,252.07,252.38,45786.0,251.0409,251.9171,250.9911,251.2998,45786.0
2024-10-30 10:30:00,252.31,252.73,251.68,251.98,15091.0,251.2301,251.6483,250.6028,250.9015,15091.0
2024-10-30 11:00:00,251.87,252.43,251.14,252.43,19863.0,250.7919,251.3495,250.0651,251.3495,19863.0
2024-10-30 11:30:00,252.37,252.37,251.56,251.91,20752.0,251.2898,251.2898,250.4833,250.8318,20752.0
2024-10-30 12:00:00,251.56,251.89,251.28,251.28,8817.0,250.4833,250.8119,250.2045,250.2045,8817.0
2024-10-30 12:30:00,251.33,252.28,251.15,252.07,12712.0,250.2543,251.2002,250.075,250.9911,12712.0
2024-10-30 13:00:00,251.8,251.85,251.32,251.54,20032.0,250.7222,250.772,250.2443,250.4634,20032.0
2024-10-30 13:30:00,251.47,251.69,250.65,251.2,19093.0,250.3937,250.6127,249.5772,250.1248,19093.0
2024-10-30 14:00:00,251.2,251.7,251.1,251.41,16364.0,250.1248,250.6227,250.0252,250.3339,16364.0
2024-10-30 14:30:00,251.39,251.85,251.39,251.59,5270.0,250.314,250.772,250.314,250.5131,5270.0
2024-10-30 15:00:00,251.5,251.52,250.79,250.82,29884.0,250.4235,250.4434,249.7166,249.7464,29884.0
2024-10-30 15:30:00,250.85,251.46,250.41,250.59,87796.0,249.7763,250.3837,249.3382,249.5174,87796.0
2024-10-31 09:30:00,248.21,248.21,241.42,241.79,149986.0,247.1476,247.1476,240.3867,240.7551,149986.0
2024-10-31 10:00:00,241.6,243.6,241.16,242.55,99202.0,240.5659,242.5573,240.1278,241.5118,99202.0
2024-10-31 10:30:00,242.54,242.87,241.39,241.83,38487.0,241.5019,241.8305,240.3568,240.7949,38487.0
2024-10-31 11:00:00,241.66,242.26,241.26,241.97,72665.0,240.6256,241.2231,240.2274,240.9343,72665.0
2024-10-31 11:30:00,241.86,241.86,240.36,241.14,50205.0,240.8248,240.8248,239.3312,240.1079,50205.0
2024-10-31 12:00:00,240.98,241.7,240.75,241.7,45972.0,239.9486,240.6655,239.7195,240.6655,45972.0
2024-10-31 12:30:00,241.61,241.66,241.23,241.44,21258.0,240.5759,240.6256,240.1975,240.4066,21258.0
2024-10-31 13:00:00,241.48,242.17,241.29,241.32,28110.0,240.4464,241.1335,240.2572,240.2871,28110.0
2024-10-31 13:30:00,241.31,241.34,240.53,240.66,43042.0,240.2771,240.307,239.5005,239.6299,43042.0
2024-10-31 14:00:00,240.67,240.82,240.31,240.72,56115.0,239.6399,239.7892,239.2814,239.6897,56115.0
2024-10-31 14:30:00,240.85,241.17,240.31,241.16,53734.0,239.8191,240.1377,239.2814,240.1278,53734.0
2024-10-31 15:00:00,241.22,242.23,241.22,241.56,51567.0,240.1875,241.1932,240.1875,240.5261,51567.0
2024-10-31 15:30:00,241.6,243.0,241.5,241.52,134954.0,240.5659,241.9599,240.4663,240.4862,134954.0
2024-11-01 09:30:00,243.92,246.13,243.35,245.92,102316.0,242.876,245.0765,242.3084,244.8674,102316.0
2024-11-01 10:00:00,245.93,247.03,244.95,246.85,42825.0,244.8774,245.9727,243.9016,245.7934,42825.0
2024-11-01 10:30:00,246.94,246.99,244.96,245.89,29816.0,245.883,245.9328,243.9115,244.8375,29816.0
2024-11-01 11:00:00,245.95,247.22,245.63,247.14,39865.0,244.8973,246.1618,244.5787,246.0822,39865.0
2024-11-01 11:30:00,247.25,247.29,246.18,246.52,21709.0,246.1917,246.2315,245.1263,245.4648,21709.0
2024-11-01 12:00:00,246.53,247.06,246.43,246.6,13868.0,245.4748,246.0025,245.3752,245.5445,13868.0
2024-11-01 12:30:00,246.48,246.71,245.78,246.01,8553.0,245.425,245.654,244.728,244.957,8553.0
2024-11-01 13:00:00,246.15,246.62,245.5,246.51,15046.0,245.0964,245.5644,244.4492,245.4549,15046.0
2024-11-01 13:30:00,246.54,246.54,245.09,245.11,15435.0,245.4848,245.4848,244.041,244.0609,15435.0
2024-11-01 14:00:00,245.01,245.37,244.62,245.08,20050.0,243.9613,244.3198,243.573,244.031,20050.0
2024-11-01 14:30:00,244.94,245.32,244.88,245.06,16661.0,243.8916,244.27,243.8319,244.0111,16661.0
2024-11-01 15:00:00,245.1,245.9,244.82,245.52,26528.0,244.0509,244.8475,243.7721,244.4691,26528.0
2024-11-01 15:30:00,245.1,245.49,244.03,244.81,60749.0,244.0509,244.4393,242.9855,243.7622,60749.0
2024-11-04 09:30:00,245.38,246.17,243.49,245.47,90546.0,244.3297,245.1163,242.4478,244.4193,90546.0
2024-11-04 10:00:00,245.45,246.5,244.67,246.26,33856.0,244.3994,245.4449,243.6228,245.206,33856.0
2024-11-04 10:30:00,246.22,246.66,245.88,246.2,19478.0,245.1661,245.6042,244.8276,245.1462,19478.0
2024-11-04 11:00:00,246.25,247.48,246.25,246.74,54569.0,245.196,246.4207,245.196,245.6839,54569.0
2024-11-04 11:30:00,246.71,246.73,244.97,245.3,31481.0,245.654,245.6739,243.9215,244.2501,31481.0
2024-11-04 12:00:00,245.29,245.65,244.44,245.65,26884.0,244.2401,244.5986,243.3937,244.5986,26884.0
2024-11-04 12:30:00,245.67,245.93,245.35,245.64,23206.0,244.6185,244.8774,244.2998,244.5886,23206.0
2024-11-04 13:00:00,245.58,246.1,244.93,245.65,37901.0,244.5289,245.0466,243.8816,244.5986,37901.0
2024-11-04 13:30:00,245.64,246.32,245.57,245.9,28242.0,244.5886,245.2657,244.5189,244.8475,28242.0
2024-11-04 14:00:00,245.94,246.17,245.57,245.61,22328.0,244.8873,245.1163,244.5189,244.5587,22328.0
2024-11-04 14:30:00,245.51,246.03,245.43,245.68,29923.0,244.4592,244.9769,244.3795,244.6284,29923.0
2024-11-04 15:00:00,245.68,245.71,245.33,245.37,46220.0,244.6284,244.6583,244.2799,244.3198,46220.0
2024-11-04 15:30:00,245.33,245.33,243.97,244.26,90284.0,244.2799,244.2799,242.9258,243.2145,90284.0
2024-11-05 09:30:00,245.32,248.4,245.12,248.05,52863.0,244.27,247.3368,244.0708,246.9883,52863.0
2024-11-05 10:00:00,248.07,248.7,247.38,247.41,69785.0,247.0082,247.6355,246.3212,246.351,69785.0
2024-11-05 10:30:00,247.43,248.5,247.22,247.54,24050.0,246.3709,247.4364,246.1618,246.4805,24050.0
2024-11-05 11:00:00,247.51,248.44,247.24,248.33,24884.0,246.4506,247.3766,246.1818,247.2671,24884.0
2024-11-05 11:30:00,248.47,248.97,248.26,248.87,7493.0,247.4065,247.9044,247.1974,247.8048,7493.0
2024-11-05 12:00:00,248.88,249.01,248.51,248.51,17678.0,247.8147,247.9442,247.4463,247.4463,17678.0
2024-11-05 12:30:00,248.57,248.67,248.2,248.31,12059.0,247.5061,247.6056,247.1377,247.2472,12059.0
2024-11-05 13:00:00,248.31,248.64,247.87,247.87,12388.0,247.2472,247.5758,246.8091,246.8091,12388.0
2024-11-05 13:30:00,247.95,247.97,247.09,247.22,17561.0,246.8887,246.9086,246.0324,246.1618,17561.0
2024-11-05 14:00:00,247.25,247.98,247.25,247.75,33592.0,246.1917,246.9186,246.1917,246.6896,33592.0
2024-11-05 14:30:00,247.71,247.86,246.88,246.99,23454.0,246.6497,246.7991,245.8233,245.9328,23454.0
2024-11-05 15:00:00,246.88,247.97,246.76,247.89,32140.0,245.8233,246.9086,245.7038,246.829,32140.0
2024-11-05 15:30:00,247.97,248.3,247.32,248.3,74125.0,246.9086,247.2372,246.2614,247.2372,74125.0
2024-11-06 09:30:00,252.29,253.88,250.21,250.86,139128.0,251.2101,252.7933,249.139,249.7863,139128.0
2024-11-06 10:00:00,251.07,252.81,250.69,252.38,88913.0,249.9954,251.7279,249.617,251.2998,88913.0
2024-11-06 10:30:00,252.34,252.72,251.18,251.68,40112.0,251.2599,251.6383,250.1049,250.6028,40112.0
2024-11-06 11:00:00,251.7,252.25,251.17,252.11,31500.0,250.6227,251.1703,250.0949,251.0309,31500.0
2024-11-06 11:30:00,252.19,252.55,251.95,252.49,26870.0,251.1106,251.469,250.8716,251.4093,26870.0
2024-11-06 12:00:00,252.49,252.94,252.43,252.72,19459.0,251.4093,251.8574,251.3495,251.6383,19459.0
2024-11-06 12:30:00,252.7,253.43,252.47,253.32,21662.0,251.6184,252.3453,251.3894,252.2357,21662.0
2024-11-06 13:00:00,253.37,254.48,253.31,254.44,52857.0,252.2855,253.3908,252.2258,253.3509,52857.0
2024-11-06 13:30:00,254.5,254.88,254.18,254.6,37251.0,253.4107,253.7891,253.0921,253.5103,37251.0
2024-11-06 14:00:00,254.63,255.0,254.26,254.98,32426.0,253.5401,253.9085,253.1717,253.8886,32426.0
2024-11-06 14:30:00,254.97,255.18,254.83,255.12,33523.0,253.8787,254.0878,253.7393,254.028,33523.0
2024-11-06 15:00:00,255.0,255.46,254.85,255.46,24056.0,253.9085,254.3666,253.7592,254.3666,24056.0
2024-11-06 15:30:00,255.32,255.69,254.63,254.8,79370.0,254.2272,254.5956,253.5401,253.7094,79370.0
2024-11-07 09:30:00,258.35,260.34,258.15,260.33,90443.0,257.2442,259.2257,257.0451,259.2157,90443.0
2024-11-07 10:00:00,260.25,260.71,259.6,259.95,39116.0,259.1361,259.5941,258.4889,258.8374,39116.0
2024-11-07 10:30:00,259.88,260.45,259.22,260.15,35960.0,258.7677,259.3352,258.1105,259.0365,35960.0
2024-11-07 11:00:00,260.09,260.16,259.3,259.95,14422.0,258.9768,259.0465,258.1901,258.8374,14422.0
2024-11-07 11:30:00,259.92,260.56,259.77,260.45,9860.0,258.8075,259.4447,258.6581,259.3352,9860.0
2024-11-07 12:00:00,260.33,260.51,259.97,260.45,13318.0,259.2157,259.395,258.8573,259.3352,13318.0
2024-11-07 12:30:00,260.45,260.77,260.2,260.77,10607.0,259.3352,259.6538,259.0863,259.6538,10607.0
2024-11-07 13:00:00,260.78,260.78,260.02,260.3,7147.0,259.6638,259.6638,258.9071,259.1859,7147.0
2024-11-07 13:30:00,260.12,260.44,259.97,260.33,10616.0,259.0066,259.3253,258.8573,259.2157,10616.0
2024-11-07 14:00:00,260.48,260.68,259.87,260.19,21881.0,259.3651,259.5642,258.7577,259.0763,21881.0
2024-11-07 14:30:00,260.24,260.8,259.72,260.77,29691.0,259.1261,259.6837,258.6083,259.6538,29691.0
2024-11-07 15:00:00,260.79,260.83,260.4,260.58,29018.0,259.6738,259.7136,259.2854,259.4647,29018.0
2024-11-07 15:30:00,260.61,261.11,260.53,261.03,98376.0,259.4945,259.9924,259.4149,259.9127,98376.0
2024-11-08 09:30:00,260.5,261.88,259.85,260.03,55527.0,259.385,260.7591,258.7378,258.917,55527.0
2024-11-08 10:00:00,260.02,260.53,257.95,259.35,55540.0,258.9071,259.4149,256.8459,258.2399,55540.0
2024-11-08 10:30:00,259.39,259.82,258.94,259.63,14006.0,258.2798,258.7079,257.8317,258.5187,14006.0
2024-11-08 11:00:00,259.43,259.74,259.03,259.29,28865.0,258.3196,258.6283,257.9213,258.1802,28865.0
2024-11-08 11:30:00,259.3,259.66,258.86,259.36,13911.0,258.1901,258.5486,257.752,258.2499,13911.0
2024-11-08 12:00:00,259.28,259.34,258.65,258.95,23221.0,258.1702,258.23,257.5429,257.8416,23221.0
2024-11-08 12:30:00,258.96,259.27,258.83,258.94,12559.0,257.8516,258.1603,257.7222,257.8317,12559.0
2024-11-08 13:00:00,258.91,259.33,258.86,259.15,9570.0,257.8018,258.22,257.752,258.0408,9570.0
2024-11-08 13:30:00,259.14,259.5,259.0,259.32,13585.0,258.0308,258.3893,257.8914,258.2101,13585.0
2024-11-08 14:00:00,259.26,259.6,259.08,259.59,17074.0,258.1503,258.4889,257.9711,258.4789,17074.0
2024-11-08 14:30:00,259.46,259.49,258.79,258.79,13827.0,258.3495,258.3793,257.6823,257.6823,13827.0
2024-11-08 15:00:00,258.84,259.08,258.49,258.87,30746.0,257.7321,257.9711,257.3836,257.762,30746.0
2024-11-08 15:30:00,258.88,259.5,258.67,259.23,45378.0,257.7719,258.3893,257.5628,258.1204,45378.0
2024-11-11 09:30:00,258.0,258.01,251.82,251.82,171494.0,256.8957,256.9057,250.7422,250.7422,171494.0
2024-11-11 10:00:00,251.88,253.66,251.8,253.33,80761.0,250.8019,252.5743,250.7222,252.2457,80761.0
2024-11-11 10:30:00,253.35,254.65,253.34,254.21,38896.0,252.2656,253.56,252.2557,253.1219,38896.0
2024-11-11 11:00:00,254.16,254.18,252.78,252.78,28426.0,253.0721,253.0921,251.698,251.698,28426.0
2024-11-11 11:30:00,252.82,252.98,252.46,252.75,13586.0,251.7379,251.8972,251.3794,251.6682,13586.0
2024-11-11 12:00:00,252.65,252.71,251.82,251.93,12875.0,251.5686,251.6283,250.7422,250.8517,12875.0
2024-11-11 12:30:00,252.14,252.46,252.04,252.07,21096.0,251.0608,251.3794,250.9612,250.9911,21096.0
2024-11-11 13:00:00,252.0,252.0,250.99,251.51,52404.0,250.9214,250.9214,249.9157,250.4335,52404.0
2024-11-11 13:30:00,251.58,252.0,251.48,251.67,38849.0,250.5032,250.9214,250.4036,250.5928,38849.0
2024-11-11 14:00:00,251.59,251.78,251.38,251.42,55293.0,250.5131,250.7023,250.304,250.3439,55293.0
2024-11-11 14:30:00,251.37,252.34,251.28,252.34,33038.0,250.2941,251.2599,250.2045,251.2599,33038.0
2024-11-11 15:00:00,252.34,253.49,252.33,253.16,29266.0,251.2599,252.405,251.25,252.0764,29266.0
2024-11-11 15:30:00,253.17,253.64,252.96,253.47,110273.0,252.0864,252.5544,251.8773,252.3851,110273.0
2024-11-12 09:30:00,253.1,253.55,251.74,253.32,162320.0,252.0167,252.4648,250.6625,252.2357,162320.0
2024-11-12 10:00:00,253.33,253.5,252.44,253.08,49755.0,252.2457,252.415,251.3595,251.9968,49755.0
2024-11-12 10:30:00,253.19,253.22,251.59,251.61,34011.0,252.1063,252.1362,250.5131,250.5331,34011.0
2024-11-12 11:00:00,251.59,251.87,250.93,251.6,19084.0,250.5131,250.7919,249.856,250.5231,19084.0
2024-11-12 11:30:00,251.56,251.89,250.78,250.78,15898.0,250.4833,250.8119,249.7066,249.7066,15898.0
2024-11-12 12:00:00,250.82,251.05,250.35,250.79,22654.0,249.7464,249.9755,249.2784,249.7166,22654.0
2024-11-12 12:30:00,250.88,250.97,249.14,249.33,28729.0,249.8062,249.8958,248.0736,248.2628,28729.0
2024-11-12 13:00:00,249.1,250.25,248.91,250.12,28910.0,248.0338,249.1789,247.8446,249.0494,28910.0
2024-11-12 13:30:00,250.17,251.04,250.16,250.79,18423.0,249.0992,249.9655,249.0893,249.7166,18423.0
2024-11-12 14:00:00,250.67,251.39,250.62,251.02,17250.0,249.5971,250.314,249.5473,249.9456,17250.0
2024-11-12 14:30:00,251.02,251.56,251.02,251.44,26018.0,249.9456,250.4833,249.9456,250.3638,26018.0
2024-11-12 15:00:00,251.51,251.85,251.15,251.52,33106.0,250.4335,250.772,250.075,250.4434,33106.0
2024-11-12 15:30:00,251.49,252.0,251.47,251.92,74810.0,250.4136,250.9214,250.3937,250.8417,74810.0
2024-11-13 09:30:00,250.63,251.17,249.5,249.54,43302.0,249.5573,250.0949,248.4321,248.4719,43302.0
2024-11-13 10:00:00,249.46,249.46,247.96,248.22,37842.0,248.3923,248.3923,246.8987,247.1576,37842.0
2024-11-13 10:30:00,248.27,248.89,247.72,248.44,36187.0,247.2074,247.8247,246.6597,247.3766,36187.0
2024-11-13 11:00:00,248.42,248.48,247.54,248.34,33712.0,247.3567,247.4165,246.4805,247.2771,33712.0
2024-11-13 11:30:00,248.32,248.56,247.44,248.22,21966.0,247.2571,247.4961,246.3809,247.1576,21966.0
2024-11-13 12:00:00,248.18,248.43,247.79,247.96,23740.0,247.1177,247.3667,246.7294,246.8987,23740.0
2024-11-13 12:30:00,247.98,248.56,247.63,248.56,21830.0,246.9186,247.4961,246.5701,247.4961,21830.0
2024-11-13 13:00:00,248.64,249.09,248.43,248.75,23918.0,247.5758,248.0238,247.3667,247.6853,23918.0
2024-11-13 13:30:00,248.86,249.59,248.81,249.38,26619.0,247.7948,248.5217,247.745,248.3126,26619.0
2024-11-13 14:00:00,249.42,249.42,248.56,248.69,34975.0,248.3524,248.3524,247.4961,247.6256,34975.0
2024-11-13 14:30:00,248.54,248.9,248.09,248.49,49418.0,247.4762,247.8347,247.0281,247.4264,49418.0
2024-11-13 15:00:00,248.38,248.72,247.93,248.35,18909.0,247.3169,247.6554,246.8688,247.287,18909.0
2024-11-13 15:30:00,248.34,248.85,247.25,247.71,94596.0,247.2771,247.7849,246.1917,246.6497,94596.0
2024-11-14 09:30:00,250.27,250.84,248.57,250.0,53224.0,249.1988,249.7664,247.5061,248.9299,53224.0
2024-11-14 10:00:00,249.77,250.94,249.63,250.51,28715.0,248.7009,249.8659,248.5615,249.4378,28715.0
2024-11-14 10:30:00,250.5,250.68,249.94,249.94,14924.0,249.4278,249.607,248.8702,248.8702,14924.0
2024-11-14 11:00:00,250.04,250.75,250.04,250.36,8129.0,248.9698,249.6767,248.9698,249.2884,8129.0
2024-11-14 11:30:00,250.31,250.35,249.58,249.66,16094.0,249.2386,249.2784,248.5117,248.5914,16094.0
2024-11-14 12:00:00,249.42,249.84,248.52,248.64,13480.0,248.3524,248.7706,247.4563,247.5758,13480.0
2024-11-14 12:30:00,248.7,249.64,248.12,249.58,46898.0,247.6355,248.5715,247.058,248.5117,46898.0
2024-11-14 13:00:00,249.45,249.73,249.24,249.36,12735.0,248.3823,248.6611,248.1732,248.2927,12735.0
2024-11-14 13:30:00,249.28,249.35,248.23,248.33,16959.0,248.213,248.2827,247.1675,247.2671,16959.0
2024-11-14 14:00:00,248.62,249.18,248.62,248.62,9285.0,247.5559,248.1135,247.5559,247.5559,9285.0
2024-11-14 14:30:00,248.76,249.21,248.64,248.8,11469.0,247.6953,248.1433,247.5758,247.7351,11469.0
2024-11-14 15:00:00,248.76,248.81,247.38,247.91,36175.0,247.6953,247.745,246.3212,246.8489,36175.0
2024-11-14 15:30:00,247.94,248.26,247.39,248.23,63562.0,246.8788,247.1974,246.3311,247.1675,63562.0
2024-11-15 09:30:00,244.08,244.42,242.36,243.72,136270.0,243.0353,243.3738,241.3226,242.6768,136270.0
2024-11-15 10:00:00,243.73,244.26,241.86,242.24,57583.0,242.6868,243.2145,240.8248,241.2032,57583.0
2024-11-15 10:30:00,242.29,242.65,241.26,241.79,52322.0,241.2529,241.6114,240.2274,240.7551,52322.0
2024-11-15 11:00:00,241.75,241.86,241.36,241.54,37799.0,240.7153,240.8248,240.3269,240.5062,37799.0
2024-11-15 11:30:00,241.54,241.68,239.85,240.01,47342.0,240.5062,240.6456,238.8234,238.9827,47342.0
2024-11-15 12:00:00,240.0,240.48,239.62,240.48,35945.0,238.9727,239.4507,238.5944,239.4507,35945.0
2024-11-15 12:30:00,240.47,241.01,240.06,240.29,16691.0,239.4407,239.9784,239.0325,239.2615,16691.0
2024-11-15 13:00:00,240.25,240.29,239.3,239.74,29264.0,239.2217,239.2615,238.2757,238.7139,29264.0
2024-11-15 13:30:00,239.73,239.94,238.9,239.06,14974.0,238.7039,238.913,237.8775,238.0368,14974.0
2024-11-15 14:00:00,239.15,239.61,238.86,238.91,49630.0,238.1264,238.5844,237.8376,237.8874,49630.0
2024-11-15 14:30:00,238.88,240.15,238.81,239.61,118576.0,237.8575,239.1221,237.7878,238.5844,118576.0
2024-11-15 15:00:00,239.6,240.21,239.46,239.89,54923.0,238.5745,239.1819,238.4351,238.8632,54923.0
2024-11-15 15:30:00,239.85,240.07,239.14,239.78,193527.0,238.8234,239.0424,238.1164,238.7537,193527.0
2024-11-18 09:30:00,238.95,239.59,237.42,238.31,232945.0,237.9272,238.5645,236.4038,237.29,232945.0
2024-11-18 10:00:00,238.22,240.81,238.16,240.71,34757.0,237.2004,239.7793,237.1406,239.6797,34757.0
2024-11-18 10:30:00,240.88,241.45,240.7,241.08,26428.0,239.849,240.4165,239.6698,240.0481,26428.0
2024-11-18 11:00:00,241.0,241.88,240.81,241.62,30142.0,239.9685,240.8447,239.7793,240.5858,30142.0
2024-11-18 11:30:00,241.66,242.15,240.43,240.65,52930.0,240.6256,241.1135,239.4009,239.62,52930.0
2024-11-18 12:00:00,240.57,240.72,240.17,240.69,19363.0,239.5403,239.6897,239.142,239.6598,19363.0
2024-11-18 12:30:00,240.59,241.17,240.47,241.13,18876.0,239.5602,240.1377,239.4407,240.0979,18876.0
2024-11-18 13:00:00,241.12,241.51,241.03,241.39,18929.0,240.088,240.4763,239.9983,240.3568,18929.0
2024-11-18 13:30:00,241.4,241.62,240.7,241.59,48155.0,240.3668,240.5858,239.6698,240.5559,48155.0
2024-11-18 14:00:00,241.59,241.62,240.4,240.68,67768.0,240.5559,240.5858,239.371,239.6498,67768.0
2024-11-18 14:30:00,240.71,241.28,240.58,241.16,22003.0,239.6797,240.2473,239.5503,240.1278,22003.0
2024-11-18 15:00:00,241.16,242.0,241.15,242.0,27612.0,240.1278,240.9642,240.1178,240.9642,27612.0
2024-11-18 15:30:00,241.85,242.06,240.85,241.6,95970.0,240.8148,241.0239,239.8191,240.5659,95970.0
2024-11-19 09:30:00,241.26,242.73,240.71,241.35,59302.0,240.2274,241.6911,239.6797,240.317,59302.0
2024-11-19 10:00:00,241.34,241.83,240.63,241.61,19609.0,240.307,240.7949,239.6001,240.5759,19609.0
2024-11-19 10:30:00,241.94,242.59,241.75,242.57,23380.0,240.9044,241.5517,240.7153,241.5317,23380.0
2024-11-19 11:00:00,242.5,242.69,242.14,242.53,20660.0,241.462,241.6512,241.1036,241.4919,20660.0
2024-11-19 11:30:00,242.45,242.75,241.79,241.79,20462.0,241.4123,241.711,240.7551,240.7551,20462.0
2024-11-19 12:00:00,241.82,242.02,241.36,241.9,16189.0,240.785,240.9841,240.3269,240.8646,16189.0
2024-11-19 12:30:00,241.82,242.15,241.82,242.07,11759.0,240.785,241.1135,240.785,241.0339,11759.0
2024-11-19 13:00:00,242.07,242.86,241.9,242.86,26726.0,241.0339,241.8205,240.8646,241.8205,26726.0
2024-11-19 13:30:00,242.77,244.0,242.69,243.88,25901.0,241.7309,242.9556,241.6512,242.8361,25901.0
2024-11-19 14:00:00,243.89,244.14,243.75,243.76,19637.0,242.8461,243.095,242.7067,242.7167,19637.0
2024-11-19 14:30:00,243.73,244.08,243.45,243.79,26978.0,242.6868,243.0353,242.408,242.7465,26978.0
2024-11-19 15:00:00,243.77,244.1,243.76,244.0,21472.0,242.7266,243.0552,242.7167,242.9556,21472.0
2024-11-19 15:30:00,243.95,244.25,243.62,244.14,95836.0,242.9058,243.2046,242.5773,243.095,95836.0
2024-11-20 09:30:00,243.37,243.75,240.58,240.71,125882.0,242.3283,242.7067,239.5503,239.6797,125882.0
2024-11-20 10:00:00,240.8,241.36,238.72,239.59,125461.0,239.7693,240.3269,237.6982,238.5645,125461.0
2024-11-20 10:30:00,239.76,241.78,239.76,241.53,38954.0,238.7338,240.7451,238.7338,240.4962,38954.0
2024-11-20 11:00:00,241.52,241.95,240.23,240.29,31552.0,240.4862,240.9144,239.2018,239.2615,31552.0
2024-11-20 11:30:00,240.22,242.1,239.93,241.87,20711.0,239.1918,241.0638,238.903,240.8347,20711.0
2024-11-20 12:00:00,241.78,241.94,240.06,240.81,16029.0,240.7451,240.9044,239.0325,239.7793,16029.0
2024-11-20 12:30:00,240.81,241.19,240.28,240.49,20555.0,239.7793,240.1577,239.2516,239.4607,20555.0
2024-11-20 13:00:00,240.61,240.73,239.84,240.28,31059.0,239.5801,239.6996,238.8134,239.2516,31059.0
2024-11-20 13:30:00,240.22,240.25,239.48,239.67,40539.0,239.1918,239.2217,238.455,238.6442,40539.0
2024-11-20 14:00:00,239.64,239.7,239.02,239.17,27097.0,238.6143,238.674,237.9969,238.1463,27097.0
2024-11-20 14:30:00,239.16,240.23,239.14,239.94,24671.0,238.1363,239.2018,238.1164,238.913,24671.0
2024-11-20 15:00:00,239.86,240.5,239.73,240.48,33972.0,238.8333,239.4706,238.7039,239.4507,33972.0
2024-11-20 15:30:00,240.51,242.61,240.51,242.53,110266.0,239.4806,241.5716,239.4806,241.4919,110266.0
2024-11-21 09:30:00,245.73,248.17,242.12,243.1,162209.0,244.6782,247.1078,241.0837,242.0595,162209.0
2024-11-21 10:00:00,243.08,243.58,240.1,240.19,61567.0,242.0396,242.5374,239.0723,239.1619,61567.0
2024-11-21 10:30:00,240.12,243.13,239.62,243.13,70006.0,239.0922,242.0894,238.5944,242.0894,70006.0
2024-11-21 11:00:00,243.2,244.74,242.63,244.74,48617.0,242.1591,243.6925,241.5915,243.6925,48617.0
2024-11-21 11:30:00,244.77,245.11,243.54,243.93,45598.0,243.7223,244.0609,242.4976,242.8859,45598.0
2024-11-21 12:00:00,243.92,245.18,243.56,244.87,27034.0,242.876,244.1306,242.5175,243.8219,27034.0
2024-11-21 12:30:00,245.03,245.59,244.95,245.21,24821.0,243.9812,244.5388,243.9016,244.1604,24821.0
2024-11-21 13:00:00,245.3,246.19,245.03,245.92,90147.0,244.2501,245.1363,243.9812,244.8674,90147.0
2024-11-21 13:30:00,246.02,247.26,245.94,247.14,32376.0,244.967,246.2017,244.8873,246.0822,32376.0
2024-11-21 14:00:00,247.11,247.28,245.76,246.58,67872.0,246.0523,246.2216,244.7081,245.5246,67872.0
2024-11-21 14:30:00,246.51,247.03,246.21,246.77,46699.0,245.4549,245.9727,245.1562,245.7138,46699.0
2024-11-21 15:00:00,246.69,247.53,246.6,247.2,67791.0,245.6341,246.4705,245.5445,246.1419,67791.0
2024-11-21 15:30:00,247.21,247.37,245.54,246.25,164797.0,246.1519,246.3112,244.489,245.196,164797.0
2024-11-22 09:30:00,245.79,246.58,245.06,245.89,93561.0,244.738,245.5246,244.0111,244.8375,93561.0
2024-11-22 10:00:00,245.81,245.81,243.72,243.89,37248.0,244.7579,244.7579,242.6768,242.8461,37248.0
2024-11-22 10:30:00,243.94,245.25,243.84,245.0,20210.0,242.8959,244.2003,242.7963,243.9513,20210.0
2024-11-22 11:00:00,245.08,245.13,243.32,243.77,22427.0,244.031,244.0808,242.2785,242.7266,22427.0
2024-11-22 11:30:00,243.82,244.62,243.39,244.39,15220.0,242.7764,243.573,242.3482,243.344,15220.0
2024-11-22 12:00:00,244.32,244.6,244.07,244.48,17503.0,243.2743,243.5531,243.0253,243.4336,17503.0
2024-11-22 12:30:00,244.54,244.68,243.96,244.6,11623.0,243.4933,243.6327,242.9158,243.5531,11623.0
2024-11-22 13:00:00,244.52,245.01,244.26,244.67,10432.0,243.4734,243.9613,243.2145,243.6228,10432.0
2024-11-22 13:30:00,244.77,244.87,244.34,244.52,9536.0,243.7223,243.8219,243.2942,243.4734,9536.0
2024-11-22 14:00:00,244.5,244.51,243.69,244.07,17051.0,243.4535,243.4634,242.647,243.0253,17051.0
2024-11-22 14:30:00,244.11,244.61,244.07,244.61,14847.0,243.0652,243.563,243.0253,243.563,14847.0
2024-11-22 15:00:00,244.51,244.53,243.87,244.08,31980.0,243.4634,243.4834,242.8262,243.0353,31980.0
2024-11-22 15:30:00,244.08,244.78,243.85,244.57,71988.0,243.0353,243.7323,242.8063,243.5232,71988.0
2024-11-25 09:30:00,246.28,246.28,243.32,243.44,48983.0,245.2259,245.2259,242.2785,242.398,48983.0
2024-11-25 10:00:00,243.32,244.1,242.31,244.1,77390.0,242.2785,243.0552,241.2729,243.0552,77390.0
2024-11-25 10:30:00,244.23,244.59,243.13,243.89,30940.0,243.1846,243.5431,242.0894,242.8461,30940.0
2024-11-25 11:00:00,243.81,245.28,243.75,245.23,14804.0,242.7664,244.2301,242.7067,244.1804,14804.0
2024-11-25 11:30:00,245.44,245.66,244.35,244.82,15236.0,244.3895,244.6085,243.3041,243.7721,15236.0
2024-11-25 12:00:00,244.86,244.95,243.51,243.63,9483.0,243.8119,243.9016,242.4677,242.5872,9483.0
2024-11-25 12:30:00,243.72,243.95,242.84,243.64,10373.0,242.6768,242.9058,241.8006,242.5972,10373.0
2024-11-25 13:00:00,243.67,244.21,243.62,243.78,7330.0,242.627,243.1647,242.5773,242.7366,7330.0
2024-11-25 13:30:00,243.79,244.1,243.33,243.53,15637.0,242.7465,243.0552,242.2885,242.4876,15637.0
2024-11-25 14:00:00,243.42,243.86,243.25,243.64,13128.0,242.3781,242.8162,242.2088,242.5972,13128.0
2024-11-25 14:30:00,243.38,244.18,243.37,243.86,4000.0,242.3383,243.1349,242.3283,242.8162,4000.0
2024-11-25 15:00:00,243.88,243.88,243.45,243.7,7104.0,242.8361,242.8361,242.408,242.6569,7104.0
2024-11-25 15:30:00,243.95,244.0,243.4,243.72,42869.0,242.9058,242.9556,242.3582,242.6768,42869.0
2024-11-26 09:30:00,245.64,246.12,243.09,243.24,35517.0,244.5886,245.0666,242.0495,242.1989,35517.0
2024-11-26 10:00:00,243.39,243.81,242.28,242.51,17766.0,242.3482,242.7664,241.243,241.472,17766.0
2024-11-26 10:30:00,242.47,243.11,241.97,241.97,11327.0,241.4322,242.0694,240.9343,240.9343,11327.0
2024-11-26 11:00:00,241.99,242.4,241.43,241.83,9405.0,240.9542,241.3625,240.3966,240.7949,9405.0
2024-11-26 11:30:00,241.8,241.89,240.55,241.24,24428.0,240.765,240.8547,239.5204,240.2074,24428.0
2024-11-26 12:00:00,241.12,241.18,240.19,240.68,20483.0,240.088,240.1477,239.1619,239.6498,20483.0
2024-11-26 12:30:00,240.62,241.08,240.62,241.0,7376.0,239.5901,240.0481,239.5901,239.9685,7376.0
2024-11-26 13:00:00,240.93,241.1,240.44,240.89,12911.0,239.8988,240.068,239.4109,239.8589,12911.0
2024-11-26 13:30:00,240.99,241.41,240.75,241.27,22096.0,239.9585,240.3767,239.7195,240.2373,22096.0
2024-11-26 14:00:00,241.23,241.35,239.9,240.09,23675.0,240.1975,240.317,238.8732,239.0624,23675.0
2024-11-26 14:30:00,240.06,240.26,239.89,240.18,28038.0,239.0325,239.2316,238.8632,239.152,28038.0
2024-11-26 15:00:00,240.06,240.38,239.9,240.38,24165.0,239.0325,239.3511,238.8732,239.3511,24165.0
2024-11-26 15:30:00,240.34,241.54,240.29,241.43,61780.0,239.3113,240.5062,239.2615,240.3966,61780.0
2024-11-27 09:30:00,239.69,239.72,238.1,238.46,73165.0,238.6641,238.6939,237.0809,237.4393,73165.0
2024-11-27 10:00:00,238.45,238.45,235.49,235.59,93503.0,237.4294,237.4294,234.4821,234.5816,93503.0
2024-11-27 10:30:00,235.53,235.91,234.72,235.51,96850.0,234.5219,234.9003,233.7153,234.502,96850.0
2024-11-27 11:00:00,235.51,235.7,234.83,235.1,34720.0,234.502,234.6912,233.8249,234.0937,34720.0
2024-11-27 11:30:00,234.94,235.51,234.52,234.63,40700.0,233.9344,234.502,233.5162,233.6257,40700.0
2024-11-27 12:00:00,234.62,234.92,234.17,234.71,75812.0,233.6158,233.9145,233.1677,233.7054,75812.0
2024-11-27 12:30:00,234.7,235.19,234.35,235.19,31250.0,233.6954,234.1833,233.3469,234.1833,31250.0
2024-11-27 13:00:00,235.14,236.09,235.02,236.09,25433.0,234.1336,235.0795,234.0141,235.0795,25433.0
2024-11-27 13:30:00,236.22,237.42,236.22,237.29,21429.0,235.2089,236.4038,235.2089,236.2743,21429.0
2024-11-27 14:00:00,237.24,237.55,237.06,237.06,40106.0,236.2246,236.5332,236.0453,236.0453,40106.0
2024-11-27 14:30:00,237.12,237.82,236.97,237.64,46302.0,236.1051,236.8021,235.9557,236.6229,46302.0
2024-11-27 15:00:00,237.51,238.15,237.32,237.45,39607.0,236.4934,237.1307,236.3042,236.4337,39607.0
2024-11-27 15:30:00,237.4,238.29,236.96,238.21,108231.0,236.3839,237.2701,235.9458,237.1904,108231.0
2024-11-29 09:30:00,240.0,242.84,239.59,242.83,171343.0,238.9727,241.8006,238.5645,241.7906,171343.0
2024-11-29 10:00:00,242.82,244.44,242.32,243.55,110486.0,241.7807,243.3937,241.2828,242.5076,110486.0
2024-11-29 10:30:00,243.37,244.07,243.37,243.56,43442.0,242.3283,243.0253,242.3283,242.5175,43442.0
2024-11-29 11:00:00,243.55,244.49,243.55,243.73,47303.0,242.5076,243.4435,242.5076,242.6868,47303.0
2024-11-29 11:30:00,243.71,243.81,242.97,243.28,74237.0,242.6669,242.7664,241.93,242.2387,74237.0
2024-11-29 12:00:00,243.27,243.27,242.27,242.29,38301.0,242.2288,242.2288,241.233,241.2529,38301.0
2024-11-29 12:30:00,242.31,242.79,241.97,242.08,105500.0,241.2729,241.7508,240.9343,241.0438,105500.0
2024-12-02 09:30:00,243.52,247.32,243.42,246.27,164201.0,242.4777,246.2614,242.3781,245.2159,164201.0
2024-12-02 10:00:00,246.52,247.16,245.97,246.47,36854.0,245.4648,246.1021,244.9172,245.4151,36854.0
2024-12-02 10:30:00,246.47,246.71,245.99,246.34,24804.0,245.4151,245.654,244.9371,245.2856,24804.0
2024-12-02 11:00:00,246.37,248.05,246.37,248.05,70715.0,245.3155,246.9883,245.3155,246.9883,70715.0
2024-12-02 11:30:00,247.99,248.94,247.79,248.06,86718.0,246.9286,247.8745,246.7294,246.9983,86718.0
2024-12-02 12:00:00,248.09,249.14,247.98,248.59,26411.0,247.0281,248.0736,246.9186,247.526,26411.0
2024-12-02 12:30:00,248.54,249.13,248.33,248.66,28903.0,247.4762,248.0637,247.2671,247.5957,28903.0
2024-12-02 13:00:00,248.75,248.82,247.92,248.28,20581.0,247.6853,247.755,246.8588,247.2173,20581.0
2024-12-02 13:30:00,248.09,248.32,247.65,247.72,33935.0,247.0281,247.2571,246.59,246.6597,33935.0
2024-12-02 14:00:00,247.68,247.91,246.78,247.13,29281.0,246.6199,246.8489,245.7237,246.0722,29281.0
2024-12-02 14:30:00,247.24,247.87,247.17,247.87,48854.0,246.1818,246.8091,246.1121,246.8091,48854.0
2024-12-02 15:00:00,247.8,248.36,247.4,248.27,24987.0,246.7394,247.297,246.3411,247.2074,24987.0
2024-12-02 15:30:00,248.3,248.54,247.68,247.89,118034.0,247.2372,247.4762,246.6199,246.829,118034.0
2024-12-03 09:30:00,246.72,248.61,245.97,247.75,40274.0,245.664,247.5459,244.9172,246.6896,40274.0
2024-12-03 10:00:00,247.55,247.63,246.86,247.16,25220.0,246.4904,246.5701,245.8034,246.1021,25220.0
2024-12-03 10:30:00,247.04,247.61,246.87,247.48,14100.0,245.9826,246.5502,245.8133,246.4207,14100.0
2024-12-03 11:00:00,247.37,248.01,247.25,248.01,13815.0,246.3112,246.9485,246.1917,246.9485,13815.0
2024-12-03 11:30:00,247.96,248.24,247.11,247.38,12262.0,246.8987,247.1775,246.0523,246.3212,12262.0
2024-12-03 12:00:00,247.37,247.43,247.03,247.03,6600.0,246.3112,246.3709,245.9727,245.9727,6600.0
2024-12-03 12:30:00,247.03,247.87,246.81,247.84,12606.0,245.9727,246.8091,245.7536,246.7792,12606.0
2024-12-03 13:00:00,247.75,248.02,247.49,247.59,9047.0,246.6896,246.9584,246.4307,246.5303,9047.0
2024-12-03 13:30:00,247.68,247.97,247.19,247.86,4457.0,246.6199,246.9086,246.132,246.7991,4457.0
2024-12-03 14:00:00,247.74,247.74,247.42,247.58,6731.0,246.6796,246.6796,246.361,246.5203,6731.0
2024-12-03 14:30:00,247.53,247.96,247.53,247.92,8214.0,246.4705,246.8987,246.4705,246.8588,8214.0
2024-12-03 15:00:00,247.93,248.39,247.85,248.39,8504.0,246.8688,247.3268,246.7891,247.3268,8504.0
2024-12-03 15:30:00,248.3,248.51,247.64,248.41,30163.0,247.2372,247.4463,246.58,247.3468,30163.0
2024-12-04 09:30:00,252.12,252.39,249.58,249.79,44914.0,251.0409,251.3097,248.5117,248.7208,44914.0
2024-12-04 10:00:00,249.68,251.23,249.34,251.23,20262.0,248.6113,250.1547,248.2728,250.1547,20262.0
2024-12-04 10:30:00,251.3,251.58,250.89,251.43,12942.0,250.2244,250.5032,249.8161,250.3538,12942.0
2024-12-04 11:00:00,251.3,252.13,251.3,252.11,16856.0,250.2244,251.0508,250.2244,251.0309,16856.0
2024-12-04 11:30:00,252.05,252.28,251.71,252.12,23655.0,250.9712,251.2002,250.6326,251.0409,23655.0
2024-12-04 12:00:00,252.18,252.52,252.17,252.35,20278.0,251.1006,251.4392,251.0907,251.2699,20278.0
2024-12-04 12:30:00,252.27,252.4,251.98,252.4,10305.0,251.1902,251.3197,250.9015,251.3197,10305.0
2024-12-04 13:00:00,252.38,252.82,252.01,252.01,16230.0,251.2998,251.7379,250.9313,250.9313,16230.0
2024-12-04 13:30:00,252.03,252.62,251.86,252.32,11483.0,250.9513,251.5387,250.782,251.24,11483.0
2024-12-04 14:00:00,252.36,252.95,252.36,252.76,18861.0,251.2798,251.8673,251.2798,251.6781,18861.0
2024-12-04 14:30:00,252.74,253.02,252.7,252.72,38114.0,251.6582,251.937,251.6184,251.6383,38114.0
2024-12-04 15:00:00,252.69,252.77,252.43,252.53,10677.0,251.6084,251.6881,251.3495,251.4491,10677.0
2024-12-04 15:30:00,252.56,252.99,252.4,252.65,105867.0,251.479,251.9071,251.3197,251.5686,105867.0
2024-12-05 09:30:00,251.75,252.12,249.34,249.34,32588.0,250.6725,251.0409,248.2728,248.2728,32588.0
2024-12-05 10:00:00,249.41,250.05,248.72,249.44,17068.0,248.3425,248.9797,247.6554,248.3723,17068.0
2024-12-05 10:30:00,249.33,249.78,249.11,249.65,13875.0,248.2628,248.7109,248.0438,248.5814,13875.0
2024-12-05 11:00:00,249.62,250.34,249.59,250.16,13719.0,248.5516,249.2685,248.5217,249.0893,13719.0
2024-12-05 11:30:00,250.42,250.47,249.98,250.12,3960.0,249.3481,249.3979,248.91,249.0494,3960.0
2024-12-05 12:00:00,250.1,250.63,250.08,250.35,9691.0,249.0295,249.5573,249.0096,249.2784,9691.0
2024-12-05 12:30:00,250.1,250.21,249.79,249.86,4917.0,249.0295,249.139,248.7208,248.7905,4917.0
2024-12-05 13:00:00,249.77,249.8,248.35,248.46,11591.0,248.7009,248.7308,247.287,247.3965,11591.0
2024-12-05 13:30:00,248.43,248.64,247.86,247.98,23786.0,247.3667,247.5758,246.7991,246.9186,23786.0
2024-12-05 14:00:00,248.03,248.41,247.6,248.06,35858.0,246.9684,247.3468,246.5402,246.9983,35858.0
2024-12-05 14:30:00,248.08,248.25,247.94,248.18,45616.0,247.0182,247.1874,246.8788,247.1177,45616.0
2024-12-05 15:00:00,248.21,248.59,247.95,248.0,12883.0,247.1476,247.526,246.8887,246.9385,12883.0
2024-12-05 15:30:00,247.96,248.31,247.73,248.31,58311.0,246.8987,247.2472,246.6697,247.2472,58311.0
2024-12-06 09:30:00,248.01,248.79,247.33,248.52,33389.0,246.9485,247.7251,246.2714,247.4563,33389.0
2024-12-06 10:00:00,248.63,249.39,248.55,248.83,17385.0,247.5658,248.3226,247.4862,247.765,17385.0
2024-12-06 10:30:00,248.82,249.41,248.62,248.96,14109.0,247.755,248.3425,247.5559,247.8944,14109.0
2024-12-06 11:00:00,248.99,248.99,247.23,247.87,30749.0,247.9243,247.9243,246.1718,246.8091,30749.0
2024-12-06 11:30:00,247.9,248.04,247.24,247.9,12728.0,246.8389,246.9783,246.1818,246.8389,12728.0
2024-12-06 12:00:00,247.83,248.62,247.77,248.5,18255.0,246.7692,247.5559,246.7095,247.4364,18255.0
2024-12-06 12:30:00,248.54,248.54,247.66,248.2,10602.0,247.4762,247.4762,246.6,247.1377,10602.0
2024-12-06 13:00:00,248.15,249.0,248.1,248.74,18815.0,247.0879,247.9342,247.0381,247.6753,18815.0
2024-12-06 13:30:00,248.62,248.8,248.38,248.8,8415.0,247.5559,247.7351,247.3169,247.7351,8415.0
2024-12-06 14:00:00,248.65,248.65,248.16,248.41,8539.0,247.5857,247.5857,247.0978,247.3468,8539.0
2024-12-06 14:30:00,248.37,248.62,248.32,248.49,22672.0,247.3069,247.5559,247.2571,247.4264,22672.0
2024-12-06 15:00:00,248.42,248.47,248.07,248.27,14542.0,247.3567,247.4065,247.0082,247.2074,14542.0
2024-12-06 15:30:00,248.26,248.66,248.0,248.61,37815.0,247.1974,247.5957,246.9385,247.5459,37815.0
2024-12-09 09:30:00,246.22,248.64,244.96,248.3,67383.0,245.1661,247.5758,243.9115,247.2372,67383.0
2024-12-09 10:00:00,248.31,248.94,247.89,247.99,41544.0,247.2472,247.8745,246.829,246.9286,41544.0
2024-12-09 10:30:00,248.14,248.42,247.19,247.25,16012.0,247.0779,247.3567,246.132,246.1917,16012.0
2024-12-09 11:00:00,247.25,247.58,245.53,246.56,26120.0,246.1917,246.5203,244.4791,245.5047,26120.0
2024-12-09 11:30:00,246.51,247.09,246.28,246.91,11374.0,245.4549,246.0324,245.2259,245.8532,11374.0
2024-12-09 12:00:00,246.82,247.04,246.46,246.63,8419.0,245.7636,245.9826,245.4051,245.5744,8419.0
2024-12-09 12:30:00,246.69,247.53,246.59,247.13,7329.0,245.6341,246.4705,245.5345,246.0722,7329.0
2024-12-09 13:00:00,247.05,247.13,246.72,247.08,7900.0,245.9926,246.0722,245.664,246.0224,7900.0
2024-12-09 13:30:00,246.97,247.52,246.92,246.99,10429.0,245.9129,246.4606,245.8631,245.9328,10429.0
2024-12-09 14:00:00,246.96,246.96,246.44,246.53,18294.0,245.903,245.903,245.3852,245.4748,18294.0
2024-12-09 14:30:00,246.54,246.58,245.54,246.05,20091.0,245.4848,245.5246,244.489,244.9969,20091.0
2024-12-09 15:00:00,246.05,246.09,245.49,245.52,12149.0,244.9969,245.0367,244.4393,244.4691,12149.0
2024-12-09 15:30:00,245.53,246.45,245.47,246.14,51250.0,244.4791,245.3951,244.4193,245.0865,51250.0
2024-12-10 09:30:00,246.66,247.15,244.48,244.76,37799.0,245.6042,246.0921,243.4336,243.7124,37799.0
2024-12-10 10:00:00,244.86,245.33,244.31,244.31,11189.0,243.8119,244.2799,243.2643,243.2643,11189.0
2024-12-10 10:30:00,244.13,244.47,242.88,242.99,15425.0,243.0851,243.4236,241.8404,241.95,15425.0
2024-12-10 11:00:00,243.02,243.14,241.65,241.65,23705.0,241.9798,242.0993,240.6157,240.6157,23705.0
2024-12-10 11:30:00,241.66,241.66,240.35,240.99,24357.0,240.6256,240.6256,239.3213,239.9585,24357.0
2024-12-10 12:00:00,240.89,240.89,239.8,240.37,23590.0,239.8589,239.8589,238.7736,239.3412,23590.0
2024-12-10 12:30:00,240.49,240.93,240.36,240.46,11104.0,239.4607,239.8988,239.3312,239.4308,11104.0
2024-12-10 13:00:00,240.47,240.75,240.4,240.51,19483.0,239.4407,239.7195,239.371,239.4806,19483.0
2024-12-10 13:30:00,240.49,240.84,239.72,239.78,39874.0,239.4607,239.8092,238.6939,238.7537,39874.0
2024-12-10 14:00:00,239.8,240.31,239.62,240.17,38551.0,238.7736,239.2814,238.5944,239.142,38551.0
2024-12-10 14:30:00,240.21,240.22,239.59,239.71,94333.0,239.1819,239.1918,238.5645,238.684,94333.0
2024-12-10 15:00:00,239.72,239.72,238.72,238.74,90897.0,238.6939,238.6939,237.6982,237.7181,90897.0
2024-12-10 15:30:00,238.77,239.95,238.39,239.78,146684.0,237.748,238.923,237.3696,238.7537,146684.0
2024-12-11 09:30:00,243.51,245.38,241.77,244.93,91348.0,242.4677,244.3297,240.7352,243.8816,91348.0
2024-12-11 10:00:00,245.01,245.01,243.2,243.24,25828.0,243.9613,243.9613,242.1591,242.1989,25828.0
2024-12-11 10:30:00,243.37,243.65,241.82,242.37,33900.0,242.3283,242.6071,240.785,241.3326,33900.0
2024-12-11 11:00:00,242.47,244.6,242.47,244.58,36519.0,241.4322,243.5531,241.4322,243.5331,36519.0
2024-12-11 11:30:00,244.5,244.62,244.01,244.59,14414.0,243.4535,243.573,242.9656,243.5431,14414.0
2024-12-11 12:00:00,244.68,244.96,244.54,244.72,16336.0,243.6327,243.9115,243.4933,243.6725,16336.0
2024-12-11 12:30:00,244.87,244.87,244.44,244.65,8885.0,243.8219,243.8219,243.3937,243.6028,8885.0
2024-12-11 13:00:00,244.82,245.47,244.72,245.41,9131.0,243.7721,244.4193,243.6725,244.3596,9131.0
2024-12-11 13:30:00,245.57,245.86,245.41,245.67,25934.0,244.5189,244.8077,244.3596,244.6185,25934.0
2024-12-11 14:00:00,245.72,245.9,245.46,245.82,67978.0,244.6683,244.8475,244.4094,244.7678,67978.0
2024-12-11 14:30:00,245.83,246.21,245.71,246.05,48366.0,244.7778,245.1562,244.6583,244.9969,48366.0
2024-12-11 15:00:00,246.01,247.02,245.9,246.96,29207.0,244.957,245.9627,244.8475,245.903,29207.0
2024-12-11 15:30:00,246.87,247.01,245.38,245.8,109337.0,245.8133,245.9527,244.3297,244.7479,109337.0
2024-12-12 09:30:00,244.03,244.62,242.14,243.35,49152.0,242.9855,243.573,241.1036,242.3084,49152.0
2024-12-12 10:00:00,243.37,243.74,242.5,243.14,23736.0,242.3283,242.6967,241.462,242.0993,23736.0
2024-12-12 10:30:00,243.11,243.65,242.83,243.47,9604.0,242.0694,242.6071,241.7906,242.4279,9604.0
2024-12-12 11:00:00,243.47,243.87,243.0,243.15,9977.0,242.4279,242.8262,241.9599,242.1093,9977.0
2024-12-12 11:30:00,243.23,243.23,242.09,242.09,10310.0,242.1889,242.1889,241.0538,241.0538,10310.0
2024-12-12 12:00:00,241.93,243.25,241.93,243.14,8813.0,240.8945,242.2088,240.8945,242.0993,8813.0
2024-12-12 12:30:00,243.07,243.45,242.42,243.36,7613.0,242.0296,242.408,241.3824,242.3184,7613.0
2024-12-12 13:00:00,243.41,243.84,242.95,243.6,9510.0,242.3682,242.7963,241.9101,242.5573,9510.0
2024-12-12 13:30:00,243.57,243.63,243.2,243.26,10942.0,242.5275,242.5872,242.1591,242.2188,10942.0
2024-12-12 14:00:00,243.24,244.0,243.24,243.54,15032.0,242.1989,242.9556,242.1989,242.4976,15032.0
2024-12-12 14:30:00,243.68,243.99,243.68,243.92,16326.0,242.637,242.9457,242.637,242.876,16326.0
2024-12-12 15:00:00,243.9,244.0,243.32,243.32,13623.0,242.8561,242.9556,242.2785,242.2785,13623.0
2024-12-12 15:30:00,243.34,243.85,243.27,243.42,47397.0,242.2985,242.8063,242.2288,242.3781,47397.0
2024-12-13 09:30:00,249.28,251.6,248.84,251.23,143845.0,248.213,250.5231,247.7749,250.1547,143845.0
2024-12-13 10:00:00,251.34,251.4,249.03,249.19,58141.0,250.2642,250.324,247.9641,248.1234,58141.0
2024-12-13 10:30:00,249.18,249.7,246.51,246.54,67120.0,248.1135,248.6312,245.4549,245.4848,67120.0
2024-12-13 11:00:00,246.56,247.54,246.07,246.65,53916.0,245.5047,246.4805,245.0168,245.5943,53916.0
2024-12-13 11:30:00,246.7,247.76,246.6,246.96,46358.0,245.6441,246.6995,245.5445,245.903,46358.0
2024-12-13 12:00:00,246.92,247.86,246.92,247.06,19656.0,245.8631,246.7991,245.8631,246.0025,19656.0
2024-12-13 12:30:00,247.07,247.66,246.65,247.17,13085.0,246.0125,246.6,245.5943,246.1121,13085.0
2024-12-13 13:00:00,247.11,248.02,247.07,247.89,21531.0,246.0523,246.9584,246.0125,246.829,21531.0
2024-12-13 13:30:00,248.03,248.6,247.77,248.56,12114.0,246.9684,247.5359,246.7095,247.4961,12114.0
2024-12-13 14:00:00,248.47,249.38,248.35,249.33,27199.0,247.4065,248.3126,247.287,248.2628,27199.0
2024-12-13 14:30:00,249.37,249.53,249.11,249.28,70759.0,248.3026,248.462,248.0438,248.213,70759.0
2024-12-13 15:00:00,249.24,249.97,249.23,249.93,45950.0,248.1732,248.9001,248.1632,248.8602,45950.0
2024-12-13 15:30:00,249.83,250.2,248.94,249.49,121008.0,248.7607,249.1291,247.8745,248.4221,121008.0
2024-12-16 09:30:00,250.6,252.53,249.0,252.48,59059.0,249.5274,251.4491,247.9342,251.3993,59059.0
2024-12-16 10:00:00,252.6,253.45,251.16,252.3,70062.0,251.5188,252.3652,250.085,251.2201,70062.0
2024-12-16 10:30:00,252.45,252.73,250.98,251.16,14106.0,251.3695,251.6483,249.9058,250.085,14106.0
2024-12-16 11:00:00,251.14,251.97,251.09,251.56,17621.0,250.0651,250.8915,250.0153,250.4833,17621.0
2024-12-16 11:30:00,251.6,252.31,251.18,252.23,9622.0,250.5231,251.2301,250.1049,251.1504,9622.0
2024-12-16 12:00:00,252.31,252.55,252.0,252.37,16119.0,251.2301,251.469,250.9214,251.2898,16119.0
2024-12-16 12:30:00,252.5,252.9,252.4,252.87,15393.0,251.4192,251.8175,251.3197,251.7877,15393.0
2024-12-16 13:00:00,252.95,253.58,252.93,253.42,21537.0,251.8673,252.4946,251.8474,252.3353,21537.0
2024-12-16 13:30:00,253.41,253.53,253.0,253.24,13597.0,252.3254,252.4448,251.9171,252.1561,13597.0
2024-12-16 14:00:00,253.24,254.21,253.23,253.67,29209.0,252.1561,253.1219,252.1461,252.5842,29209.0
2024-12-16 14:30:00,253.69,254.14,253.53,253.57,47294.0,252.6042,253.0522,252.4448,252.4847,47294.0
2024-12-16 15:00:00,253.77,254.29,253.7,253.99,19085.0,252.6838,253.2016,252.6141,252.9029,19085.0
2024-12-16 15:30:00,253.89,254.18,253.18,253.23,71458.0,252.8033,253.0921,252.0963,252.1461,71458.0
2024-12-17 09:30:00,250.48,251.13,248.7,249.36,58955.0,249.4079,250.0551,247.6355,248.2927,58955.0
2024-12-17 10:00:00,248.88,249.59,248.05,248.22,27750.0,247.8147,248.5217,246.9883,247.1576,27750.0
2024-12-17 10:30:00,248.43,249.53,248.31,248.84,30342.0,247.3667,248.462,247.2472,247.7749,30342.0
2024-12-17 11:00:00,248.82,249.63,248.2,249.53,20081.0,247.755,248.5615,247.1377,248.462,20081.0
2024-12-17 11:30:00,249.65,250.93,249.6,250.07,14848.0,248.5814,249.856,248.5317,248.9996,14848.0
2024-12-17 12:00:00,250.1,250.66,249.71,250.66,7128.0,249.0295,249.5871,248.6412,249.5871,7128.0
2024-12-17 12:30:00,250.67,251.0,250.37,250.37,11833.0,249.5971,249.9257,249.2984,249.2984,11833.0
2024-12-17 13:00:00,250.32,250.69,249.95,249.99,12592.0,249.2486,249.617,248.8802,248.92,12592.0
2024-12-17 13:30:00,249.86,250.02,249.36,249.36,55893.0,248.7905,248.9499,248.2927,248.2927,55893.0
2024-12-17 14:00:00,249.36,249.49,248.87,249.06,27576.0,248.2927,248.4221,247.8048,247.994,27576.0
2024-12-17 14:30:00,249.04,249.26,248.59,249.12,31865.0,247.9741,248.1931,247.526,248.0537,31865.0
2024-12-17 15:00:00,249.14,249.22,248.57,248.84,11881.0,248.0736,248.1533,247.5061,247.7749,11881.0
2024-12-17 15:30:00,248.99,250.11,248.6,249.94,50160.0,247.9243,249.0395,247.5359,248.8702,50160.0
2024-12-18 09:30:00,252.41,254.04,251.22,253.25,43168.0,251.3296,252.9527,250.1447,252.166,43168.0
2024-12-18 10:00:00,253.33,253.71,252.88,252.99,18580.0,252.2457,252.6241,251.7976,251.9071,18580.0
2024-12-18 10:30:00,253.2,254.11,252.96,253.76,10085.0,252.1163,253.0224,251.8773,252.6739,10085.0
2024-12-18 11:00:00,253.82,254.39,253.16,253.97,17883.0,252.7336,253.3012,252.0764,252.883,17883.0
2024-12-18 11:30:00,253.81,253.81,253.08,253.23,5800.0,252.7236,252.7236,251.9968,252.1461,5800.0
2024-12-18 12:00:00,253.23,254.09,253.23,253.83,4381.0,252.1461,253.0024,252.1461,252.7436,4381.0
2024-12-18 12:30:00,253.75,253.88,253.43,253.71,4400.0,252.6639,252.7933,252.3453,252.6241,4400.0
2024-12-18 13:00:00,253.74,254.2,253.74,253.8,8242.0,252.6539,253.112,252.6539,252.7137,8242.0
2024-12-18 13:30:00,253.71,253.86,253.37,253.57,39505.0,252.6241,252.7734,252.2855,252.4847,39505.0
2024-12-18 14:00:00,253.5,253.5,250.1,250.12,39742.0,252.415,252.415,249.0295,249.0494,39742.0
2024-12-18 14:30:00,250.04,251.02,247.39,247.52,70946.0,248.9698,249.9456,246.3311,246.4606,70946.0
2024-12-18 15:00:00,247.59,247.83,244.28,244.39,145406.0,246.5303,246.7692,243.2344,243.344,145406.0
2024-12-18 15:30:00,244.49,245.07,240.52,241.75,328894.0,243.4435,244.021,239.4905,240.7153,328894.0
2024-12-19 09:30:00,243.0,243.25,240.93,241.17,92767.0,241.9599,242.2088,239.8988,240.1377,92767.0
2024-12-19 10:00:00,241.25,241.98,239.36,239.36,82655.0,240.2174,240.9443,238.3355,238.3355,82655.0
2024-12-19 10:30:00,239.44,240.91,238.79,240.52,53189.0,238.4151,239.8789,237.7679,239.4905,53189.0
2024-12-19 11:00:00,240.36,242.1,239.26,241.57,35853.0,239.3312,241.0638,238.2359,240.536,35853.0
2024-12-19 11:30:00,241.53,242.46,241.17,241.51,47345.0,240.4962,241.4222,240.1377,240.4763,47345.0
2024-12-19 12:00:00,241.54,241.55,239.99,240.14,27765.0,240.5062,240.5161,238.9628,239.1121,27765.0
2024-12-19 12:30:00,240.21,240.8,239.62,240.79,23975.0,239.1819,239.7693,238.5944,239.7594,23975.0
2024-12-19 13:00:00,240.72,240.72,239.76,240.34,25747.0,239.6897,239.6897,238.7338,239.3113,25747.0
2024-12-19 13:30:00,240.22,241.78,240.02,241.7,28083.0,239.1918,240.7451,238.9927,240.6655,28083.0
2024-12-19 14:00:00,241.68,241.68,240.29,240.38,14445.0,240.6456,240.6456,239.2615,239.3511,14445.0
2024-12-19 14:30:00,240.25,240.29,239.72,239.73,9961.0,239.2217,239.2615,238.6939,238.7039,9961.0
2024-12-19 15:00:00,239.75,240.47,239.23,240.01,24978.0,238.7238,239.4407,238.206,238.9827,24978.0
2024-12-19 15:30:00,240.01,240.37,238.37,238.86,196462.0,238.9827,239.3412,237.3497,237.8376,196462.0
2024-12-20 09:30:00,237.4,238.92,236.63,238.04,57453.0,236.3839,237.8974,235.6172,237.0211,57453.0
2024-12-20 10:00:00,238.06,240.97,237.97,240.97,36960.0,237.0411,239.9386,236.9514,239.9386,36960.0
2024-12-20 10:30:00,241.22,242.56,241.22,241.97,33935.0,240.1875,241.5218,240.1875,240.9343,33935.0
2024-12-20 11:00:00,242.0,243.72,241.9,243.42,30084.0,240.9642,242.6768,240.8646,242.3781,30084.0
2024-12-20 11:30:00,243.47,244.97,243.4,244.33,40499.0,242.4279,243.9215,242.3582,243.2842,40499.0
2024-12-20 12:00:00,244.32,245.19,243.97,245.19,33721.0,243.2743,244.1405,242.9258,244.1405,33721.0
2024-12-20 12:30:00,245.1,245.25,244.11,244.63,26943.0,244.0509,244.2003,243.0652,243.5829,26943.0
2024-12-20 13:00:00,244.54,244.76,243.08,243.1,28277.0,243.4933,243.7124,242.0396,242.0595,28277.0
2024-12-20 13:30:00,243.08,243.84,242.99,243.2,20110.0,242.0396,242.7963,241.95,242.1591,20110.0
2024-12-20 14:00:00,243.25,244.44,243.15,244.42,14135.0,242.2088,243.3937,242.1093,243.3738,14135.0
2024-12-20 14:30:00,244.46,244.85,244.17,244.19,25849.0,243.4137,243.802,243.1249,243.1448,25849.0
2024-12-20 15:00:00,244.24,244.38,243.52,243.56,24758.0,243.1946,243.334,242.4777,242.5175,24758.0
2024-12-20 15:30:00,243.53,243.53,242.19,242.96,187647.0,242.4876,242.4876,241.1534,241.9201,187647.0
2024-12-23 09:30:00,243.53,247.24,243.53,247.0,95678.0,243.53,247.24,243.53,247.0,95678.0
2024-12-23 10:00:00,247.02,247.15,244.4,245.1,44816.0,247.02,247.15,244.4,245.1,44816.0
2024-12-23 10:30:00,245.31,246.36,244.97,245.56,15378.0,245.31,246.36,244.97,245.56,15378.0
2024-12-23 11:00:00,245.74,246.59,245.74,246.46,23359.0,245.74,246.59,245.74,246.46,23359.0
2024-12-23 11:30:00,246.37,247.88,246.12,247.87,26047.0,246.37,247.88,246.12,247.87,26047.0
2024-12-23 12:00:00,247.82,248.13,247.11,247.43,35725.0,247.82,248.13,247.11,247.43,35725.0
2024-12-23 12:30:00,247.44,248.57,247.38,248.33,25994.0,247.44,248.57,247.38,248.33,25994.0
2024-12-23 13:00:00,248.33,248.89,248.15,248.6,28897.0,248.33,248.89,248.15,248.6,28897.0
2024-12-23 13:30:00,248.65,249.17,248.58,249.13,21405.0,248.65,249.17,248.58,249.13,21405.0
2024-12-23 14:00:00,249.04,249.58,249.04,249.28,17335.0,249.04,249.58,249.04,249.28,17335.0
2024-12-23 14:30:00,249.3,249.3,248.34,248.34,35847.0,249.3,249.3,248.34,248.34,35847.0
2024-12-23 15:00:00,248.31,248.8,247.84,248.8,32317.0,248.31,248.8,247.84,248.8,32317.0
2024-12-23 15:30:00,248.84,249.43,248.7,249.41,107265.0,248.84,249.43,248.7,249.41,107265.0
2024-12-24 09:30:00,250.44,250.45,249.49,250.39,33413.0,250.44,250.45,249.49,250.39,33413.0
2024-12-24 10:00:00,250.6,251.15,250.35,250.56,14555.0,250.6,251.15,250.35,250.56,14555.0
2024-12-24 10:30:00,250.76,250.76,250.04,250.59,16165.0,250.76,250.76,250.04,250.59,16165.0
2024-12-24 11:00:00,250.66,251.22,250.57,251.17,17913.0,250.66,251.22,250.57,251.17,17913.0
2024-12-24 11:30:00,251.14,251.25,250.7,250.7,20136.0,251.14,251.25,250.7,250.7,20136.0
2024-12-24 12:00:00,250.77,251.08,250.68,250.98,15275.0,250.77,251.08,250.68,250.98,15275.0
2024-12-24 12:30:00,250.94,251.29,249.7,251.29,30435.0,250.94,251.29,249.7,251.29,30435.0
2024-12-26 09:30:00,249.75,251.39,248.88,250.14,23017.0,249.75,251.39,248.88,250.14,23017.0
2024-12-26 10:00:00,250.08,250.6,249.68,250.57,18031.0,250.08,250.6,249.68,250.57,18031.0
2024-12-26 10:30:00,250.55,251.58,250.54,251.58,12482.0,250.55,251.58,250.54,251.58,12482.0
2024-12-26 11:00:00,251.59,251.74,251.04,251.35,12752.0,251.59,251.74,251.04,251.35,12752.0
2024-12-26 11:30:00,251.5,251.99,251.36,251.86,10058.0,251.5,251.99,251.36,251.86,10058.0
2024-12-26 12:00:00,251.85,252.35,251.69,251.75,10731.0,251.85,252.35,251.69,251.75,10731.0
2024-12-26 12:30:00,251.81,252.01,251.03,251.34,6517.0,251.81,252.01,251.03,251.34,6517.0
2024-12-26 13:00:00,251.32,251.75,251.17,251.68,4347.0,251.32,251.75,251.17,251.68,4347.0
2024-12-26 13:30:00,251.74,251.88,251.33,251.62,5200.0,251.74,251.88,251.33,251.62,5200.0
2024-12-26 14:00:00,251.66,251.66,251.39,251.64,5900.0,251.66,251.66,251.39,251.64,5900.0
2024-12-26 14:30:00,251.63,252.04,251.49,251.88,6250.0,251.63,252.04,251.49,251.88,6250.0
2024-12-26 15:00:00,251.86,252.04,251.62,251.84,8999.0,251.86,252.04,251.62,251.84,8999.0
2024-12-26 15:30:00,251.76,251.97,250.93,250.93,29241.0,251.76,251.97,250.93,250.93,29241.0
2024-12-27 09:30:00,249.55,250.07,247.43,247.43,31325.0,249.55,250.07,247.43,247.43,31325.0
2024-12-27 10:00:00,247.39,247.61,245.18,246.21,33513.0,247.39,247.61,245.18,246.21,33513.0
2024-12-27 10:30:00,246.02,247.13,245.34,246.76,17255.0,246.02,247.13,245.34,246.76,17255.0
2024-12-27 11:00:00,246.87,247.62,246.25,247.62,12002.0,246.87,247.62,246.25,247.62,12002.0
2024-12-27 11:30:00,247.68,247.77,246.39,246.48,7400.0,247.68,247.77,246.39,246.48,7400.0
2024-12-27 12:00:00,246.61,246.89,246.06,246.23,13353.0,246.61,246.89,246.06,246.23,13353.0
2024-12-27 12:30:00,246.56,246.96,246.16,246.96,6850.0,246.56,246.96,246.16,246.96,6850.0
2024-12-27 13:00:00,246.99,247.21,246.75,246.96,3063.0,246.99,247.21,246.75,246.96,3063.0
2024-12-27 13:30:00,246.97,248.26,246.97,248.22,7417.0,246.97,248.26,246.97,248.22,7417.0
2024-12-27 14:00:00,248.12,248.4,247.82,247.87,2511.0,248.12,248.4,247.82,247.87,2511.0
2024-12-27 14:30:00,247.89,248.89,247.89,248.8,19882.0,247.89,248.89,247.89,248.8,19882.0
2024-12-27 15:00:00,248.76,248.8,247.61,248.03,22323.0,248.76,248.8,247.61,248.03,22323.0
2024-12-27 15:30:00,247.91,248.6,247.26,248.4,99528.0,247.91,248.6,247.26,248.4,99528.0
2024-12-30 09:30:00,244.46,244.64,242.8,243.4,36653.0,244.46,244.64,242.8,243.4,36653.0
2024-12-30 10:00:00,242.95,244.56,242.95,243.32,23904.0,242.95,244.56,242.95,243.32,23904.0
2024-12-30 10:30:00,243.35,245.04,243.35,244.8,16918.0,243.35,245.04,243.35,244.8,16918.0
2024-12-30 11:00:00,244.85,244.99,244.19,244.31,15424.0,244.85,244.99,244.19,244.31,15424.0
2024-12-30 11:30:00,244.66,245.28,244.53,245.13,10992.0,244.66,245.28,244.53,245.13,10992.0
2024-12-30 12:00:00,245.09,246.36,245.09,246.3,9868.0,245.09,246.36,245.09,246.3,9868.0
2024-12-30 12:30:00,246.16,247.21,246.16,246.49,10891.0,246.16,247.21,246.16,246.49,10891.0
2024-12-30 13:00:00,246.99,247.35,246.14,246.7,6754.0,246.99,247.35,246.14,246.7,6754.0
2024-12-30 13:30:00,246.61,246.95,246.42,246.57,6925.0,246.61,246.95,246.42,246.57,6925.0
2024-12-30 14:00:00,246.67,246.72,245.87,246.12,8581.0,246.67,246.72,245.87,246.12,8581.0
2024-12-30 14:30:00,246.02,246.42,245.99,246.35,6367.0,246.02,246.42,245.99,246.35,6367.0
2024-12-30 15:00:00,246.18,246.18,245.17,245.21,10717.0,246.18,246.18,245.17,245.21,10717.0
2024-12-30 15:30:00,245.3,245.74,244.68,244.71,37071.0,245.3,245.74,244.68,244.71,37071.0
2024-12-31 09:30:00,245.34,245.95,244.5,244.69,17636.0,245.34,245.95,244.5,244.69,17636.0
2024-12-31 10:00:00,244.63,245.56,243.32,244.88,17525.0,244.63,245.56,243.32,244.88,17525.0
2024-12-31 10:30:00,244.91,245.18,244.39,244.43,7161.0,244.91,245.18,244.39,244.43,7161.0
2024-12-31 11:00:00,244.5,244.5,243.08,243.32,10967.0,244.5,244.5,243.08,243.32,10967.0
2024-12-31 11:30:00,243.06,244.24,243.0,243.69,18448.0,243.06,244.24,243.0,243.69,18448.0
2024-12-31 12:00:00,243.55,243.93,242.37,242.37,42448.0,243.55,243.93,242.37,242.37,42448.0
2024-12-31 12:30:00,242.44,243.47,241.81,243.47,12468.0,242.44,243.47,241.81,243.47,12468.0
2024-12-31 13:00:00,243.31,243.68,242.12,242.12,14150.0,243.31,243.68,242.12,242.12,14150.0
2024-12-31 13:30:00,242.15,242.25,241.71,241.97,2800.0,242.15,242.25,241.71,241.97,2800.0
2024-12-31 14:00:00,241.99,242.6,241.53,241.69,6361.0,241.99,242.6,241.53,241.69,6361.0
2024-12-31 14:30:00,241.56,242.63,241.4,242.61,9832.0,241.56,242.63,241.4,242.61,9832.0
2024-12-31 15:00:00,242.58,243.54,242.1,243.53,33508.0,242.58,243.54,242.1,243.53,33508.0
2024-12-31 15:30:00,243.51,243.6,242.06,242.28,64507.0,243.51,243.6,242.06,242.28,64507.0
2025-01-02 09:30:00,244.54,247.7,243.67,246.99,55073.0,244.54,247.7,243.67,246.99,55073.0
2025-01-02 10:00:00,247.37,247.52,245.29,245.41,22764.0,247.37,247.52,245.29,245.41,22764.0
2025-01-02 10:30:00,245.45,246.85,244.76,245.95,21553.0,245.45,246.85,244.76,245.95,21553.0
2025-01-02 11:00:00,246.05,246.42,244.96,246.42,11574.0,246.05,246.42,244.96,246.42,11574.0
2025-01-02 11:30:00,246.14,247.35,245.88,246.85,9319.0,246.14,247.35,245.88,246.85,9319.0
2025-01-02 12:00:00,246.87,247.14,244.62,244.63,9145.0,246.87,247.14,244.62,244.63,9145.0
2025-01-02 12:30:00,244.49,244.49,242.34,243.84,20477.0,244.49,244.49,242.34,243.84,20477.0
2025-01-02 13:00:00,243.58,243.82,242.45,243.34,18637.0,243.58,243.82,242.45,243.34,18637.0
2025-01-02 13:30:00,243.05,243.17,242.26,243.01,24536.0,243.05,243.17,242.26,243.01,24536.0
2025-01-02 14:00:00,242.83,244.1,242.79,244.02,5311.0,242.83,244.1,242.79,244.02,5311.0
2025-01-02 14:30:00,244.02,244.47,243.33,243.45,18408.0,244.02,244.47,243.33,243.45,18408.0
2025-01-02 15:00:00,243.69,245.01,243.59,244.94,11042.0,243.69,245.01,243.59,244.94,11042.0
2025-01-02 15:30:00,244.78,245.32,244.25,244.83,64895.0,244.78,245.32,244.25,244.83,64895.0
2025-01-03 09:30:00,247.0,249.47,246.68,249.39,89085.0,247.0,249.47,246.68,249.39,89085.0
2025-01-03 10:00:00,249.41,249.89,247.49,248.38,48794.0,249.41,249.89,247.49,248.38,48794.0
2025-01-03 10:30:00,248.3,249.58,248.1,249.26,24388.0,248.3,249.58,248.1,249.26,24388.0
2025-01-03 11:00:00,249.21,249.77,248.95,249.73,21858.0,249.21,249.77,248.95,249.73,21858.0
2025-01-03 11:30:00,249.89,250.85,249.68,250.67,17592.0,249.89,250.85,249.68,250.67,17592.0
2025-01-03 12:00:00,250.78,250.86,250.26,250.26,10218.0,250.78,250.86,250.26,250.26,10218.0
2025-01-03 12:30:00,250.37,250.77,250.35,250.74,3015.0,250.37,250.77,250.35,250.74,3015.0
2025-01-03 13:00:00,250.62,251.3,250.62,251.3,5426.0,250.62,251.3,250.62,251.3,5426.0
2025-01-03 13:30:00,251.39,251.94,251.33,251.72,14413.0,251.39,251.94,251.33,251.72,14413.0
2025-01-03 14:00:00,251.62,252.25,251.6,252.02,18646.0,251.62,252.25,251.6,252.02,18646.0
2025-01-03 14:30:00,251.96,252.31,251.84,251.97,23210.0,251.96,252.31,251.84,251.97,23210.0
2025-01-03 15:00:00,251.96,252.01,251.67,252.01,11185.0,251.96,252.01,251.67,252.01,11185.0
2025-01-03 15:30:00,251.87,252.01,251.2,251.78,85678.0,251.87,252.01,251.2,251.78,85678.0
2025-01-06 09:30:00,258.67,262.04,258.62,262.04,203983.0,258.67,262.04,258.62,262.04,203983.0
2025-01-06 10:00:00,262.19,263.28,261.52,263.27,86215.0,262.19,263.28,261.52,263.27,86215.0
2025-01-06 10:30:00,263.26,263.27,262.0,262.18,42912.0,263.26,263.27,262.0,262.18,42912.0
2025-01-06 11:00:00,262.29,262.97,262.12,262.87,42136.0,262.29,262.97,262.12,262.87,42136.0
2025-01-06 11:30:00,262.83,262.89,262.36,262.55,23570.0,262.83,262.89,262.36,262.55,23570.0
2025-01-06 12:00:00,262.19,262.74,262.04,262.74,40871.0,262.19,262.74,262.04,262.74,40871.0
2025-01-06 12:30:00,262.71,262.76,261.61,262.46,26605.0,262.71,262.76,261.61,262.46,26605.0
2025-01-06 13:00:00,262.41,262.58,261.64,262.52,30574.0,262.41,262.58,261.64,262.52,30574.0
2025-01-06 13:30:00,262.54,262.57,260.9,260.9,22202.0,262.54,262.57,260.9,260.9,22202.0
2025-01-06 14:00:00,260.92,261.2,260.38,260.72,41231.0,260.92,261.2,260.38,260.72,41231.0
2025-01-06 14:30:00,260.55,261.16,260.0,260.0,27691.0,260.55,261.16,260.0,260.0,27691.0
2025-01-06 15:00:00,259.91,260.87,259.68,260.87,21543.0,259.91,260.87,259.68,260.87,21543.0
2025-01-06 15:30:00,260.89,261.11,259.58,260.16,138772.0,260.89,261.11,259.58,260.16,138772.0
2025-01-07 09:30:00,263.56,263.58,259.13,259.29,115533.0,263.56,263.58,259.13,259.29,115533.0
2025-01-07 10:00:00,259.21,259.21,256.47,257.72,149772.0,259.21,259.21,256.47,257.72,149772.0
2025-01-07 10:30:00,257.65,257.9,254.32,257.7,57469.0,257.65,257.9,254.32,257.7,57469.0
2025-01-07 11:00:00,257.82,258.69,257.06,258.51,43024.0,257.82,258.69,257.06,258.51,43024.0
2025-01-07 11:30:00,258.53,258.53,256.18,256.31,20725.0,258.53,258.53,256.18,256.31,20725.0
2025-01-07 12:00:00,256.53,256.76,255.58,255.62,27988.0,256.53,256.76,255.58,255.62,27988.0
2025-01-07 12:30:00,255.96,256.32,255.5,256.32,6165.0,255.96,256.32,255.5,256.32,6165.0
2025-01-07 13:00:00,256.3,257.56,256.3,257.56,6353.0,256.3,257.56,256.3,257.56,6353.0
2025-01-07 13:30:00,257.5,257.5,256.19,256.22,10443.0,257.5,257.5,256.19,256.22,10443.0
2025-01-07 14:00:00,256.16,256.82,256.09,256.56,8588.0,256.16,256.82,256.09,256.56,8588.0
2025-01-07 14:30:00,256.49,256.5,255.84,255.86,6915.0,256.49,256.5,255.84,255.86,6915.0
2025-01-07 15:00:00,255.92,255.92,253.95,253.95,25329.0,255.92,255.92,253.95,253.95,25329.0
2025-01-07 15:30:00,254.0,254.86,253.05,254.01,148251.0,254.0,254.86,253.05,254.01,148251.0
2025-01-08 09:30:00,253.56,254.29,251.11,253.28,50023.0,253.56,254.29,251.11,253.28,50023.0
2025-01-08 10:00:00,253.28,254.14,250.28,251.63,52223.0,253.28,254.14,250.28,251.63,52223.0
2025-01-08 10:30:00,251.52,253.08,251.5,252.63,16295.0,251.52,253.08,251.5,252.63,16295.0
2025-01-08 11:00:00,252.44,252.9,251.21,252.23,10839.0,252.44,252.9,251.21,252.23,10839.0
2025-01-08 11:30:00,252.57,253.46,252.54,252.89,14511.0,252.57,253.46,252.54,252.89,14511.0
2025-01-08 12:00:00,252.84,252.84,249.88,249.88,19809.0,252.84,252.84,249.88,249.88,19809.0
2025-01-08 12:30:00,249.9,251.28,249.59,251.12,33387.0,249.9,251.28,249.59,251.12,33387.0
2025-01-08 13:00:00,251.11,252.9,251.09,252.73,37377.0,251.11,252.9,251.09,252.73,37377.0
2025-01-08 13:30:00,252.61,252.75,251.2,251.58,28167.0,252.61,252.75,251.2,251.58,28167.0
2025-01-08 14:00:00,251.6,252.79,250.9,252.68,32609.0,251.6,252.79,250.9,252.68,32609.0
2025-01-08 14:30:00,252.53,252.53,251.66,251.93,40218.0,252.53,252.53,251.66,251.93,40218.0
2025-01-08 15:00:00,251.92,252.19,251.21,251.79,31118.0,251.92,252.19,251.21,251.79,31118.0
2025-01-08 15:30:00,251.74,252.45,251.42,252.24,63199.0,251.74,252.45,251.42,252.24,63199.0
2025-01-10 09:30:00,249.37,249.37,246.01,247.17,68706.0,249.37,249.37,246.01,247.17,68706.0
2025-01-10 10:00:00,247.1,247.96,244.94,247.96,76997.0,247.1,247.96,244.94,247.96,76997.0
2025-01-10 10:30:00,247.88,249.46,247.1,247.12,43797.0,247.88,249.46,247.1,247.12,43797.0
2025-01-10 11:00:00,247.23,247.27,246.22,246.59,43919.0,247.23,247.27,246.22,246.59,43919.0
2025-01-10 11:30:00,246.6,247.2,245.67,245.67,43781.0,246.6,247.2,245.67,245.67,43781.0
2025-01-10 12:00:00,245.68,246.57,245.6,246.57,36930.0,245.68,246.57,245.6,246.57,36930.0
2025-01-10 12:30:00,246.54,247.22,246.5,247.19,29239.0,246.54,247.22,246.5,247.19,29239.0
2025-01-10 13:00:00,247.18,248.28,246.67,247.96,31315.0,247.18,248.28,246.67,247.96,31315.0
2025-01-10 13:30:00,248.03,249.06,247.82,249.04,22742.0,248.03,249.06,247.82,249.04,22742.0
2025-01-10 14:00:00,249.06,249.07,247.27,248.18,23377.0,249.06,249.07,247.27,248.18,23377.0
2025-01-10 14:30:00,247.96,248.31,247.69,248.13,12254.0,247.96,248.31,247.69,248.13,12254.0
2025-01-10 15:00:00,248.12,248.4,246.92,247.0,37306.0,248.12,248.4,246.92,247.0,37306.0
2025-01-10 15:30:00,246.94,247.6,246.65,247.13,76277.0,246.94,247.6,246.65,247.13,76277.0
2025-01-13 09:30:00,240.94,243.93,240.62,243.44,109396.0,240.94,243.93,240.62,243.44,109396.0
2025-01-13 10:00:00,243.4,244.44,241.69,241.69,61036.0,243.4,244.44,241.69,241.69,61036.0
2025-01-13 10:30:00,241.79,244.4,241.76,242.89,42775.0,241.79,244.4,241.76,242.89,42775.0
2025-01-13 11:00:00,242.89,243.09,242.37,242.74,51194.0,242.89,243.09,242.37,242.74,51194.0
2025-01-13 11:30:00,242.68,243.62,242.38,242.47,43673.0,242.68,243.62,242.38,242.47,43673.0
2025-01-13 12:00:00,242.48,243.97,242.16,243.74,44286.0,242.48,243.97,242.16,243.74,44286.0
2025-01-13 12:30:00,243.67,244.1,243.35,244.1,36261.0,243.67,244.1,243.35,244.1,36261.0
2025-01-13 13:00:00,244.05,244.31,243.6,243.88,18668.0,244.05,244.31,243.6,243.88,18668.0
2025-01-13 13:30:00,244.07,244.21,243.52,243.65,22589.0,244.07,244.21,243.52,243.65,22589.0
2025-01-13 14:00:00,243.66,243.95,243.07,243.95,28559.0,243.66,243.95,243.07,243.95,28559.0
2025-01-13 14:30:00,243.87,244.3,243.55,244.16,19205.0,243.87,244.3,243.55,244.16,19205.0
2025-01-13 15:00:00,244.1,244.31,243.65,243.89,29422.0,244.1,244.31,243.65,243.89,29422.0
2025-01-13 15:30:00,243.87,244.92,243.75,244.66,67997.0,243.87,244.92,243.75,244.66,67997.0
2025-01-14 09:30:00,247.73,248.35,244.73,245.0,60810.0,247.73,248.35,244.73,245.0,60810.0
2025-01-14 10:00:00,244.89,247.09,244.8,245.53,27145.0,244.89,247.09,244.8,245.53,27145.0
2025-01-14 10:30:00,245.83,245.99,244.01,244.01,19036.0,245.83,245.99,244.01,244.01,19036.0
2025-01-14 11:00:00,244.1,244.29,243.16,243.69,22535.0,244.1,244.29,243.16,243.69,22535.0
2025-01-14 11:30:00,243.65,243.95,242.72,242.76,31875.0,243.65,243.95,242.72,242.76,31875.0
2025-01-14 12:00:00,242.69,243.42,242.42,243.24,15353.0,242.69,243.42,242.42,243.24,15353.0
2025-01-14 12:30:00,243.18,243.72,242.47,243.57,11919.0,243.18,243.72,242.47,243.57,11919.0
2025-01-14 13:00:00,243.64,244.2,243.5,244.19,11403.0,243.64,244.2,243.5,244.19,11403.0
2025-01-14 13:30:00,244.32,245.37,244.27,245.24,6308.0,244.32,245.37,244.27,245.24,6308.0
2025-01-14 14:00:00,245.25,245.65,245.15,245.65,6273.0,245.25,245.65,245.15,245.65,6273.0
2025-01-14 14:30:00,245.15,245.5,243.86,243.86,9119.0,245.15,245.5,243.86,243.86,9119.0
2025-01-14 15:00:00,243.67,243.92,242.76,243.92,31322.0,243.67,243.92,242.76,243.92,31322.0
2025-01-14 15:30:00,244.01,245.38,243.47,245.38,58809.0,244.01,245.38,243.47,245.38,58809.0
2025-01-15 09:30:00,248.81,250.65,247.89,250.03,59142.0,248.81,250.65,247.89,250.03,59142.0
2025-01-15 10:00:00,250.18,251.66,250.18,251.19,32512.0,250.18,251.66,250.18,251.19,32512.0
2025-01-15 10:30:00,251.26,251.53,250.46,250.76,21237.0,251.26,251.53,250.46,250.76,21237.0
2025-01-15 11:00:00,251.19,251.5,250.2,250.39,28171.0,251.19,251.5,250.2,250.39,28171.0
2025-01-15 11:30:00,250.4,250.42,249.14,249.42,25906.0,250.4,250.42,249.14,249.42,25906.0
2025-01-15 12:00:00,249.4,250.15,249.34,250.14,22000.0,249.4,250.15,249.34,250.14,22000.0
2025-01-15 12:30:00,250.25,250.87,250.25,250.53,24692.0,250.25,250.87,250.25,250.53,24692.0
2025-01-15 13:00:00,250.49,251.15,250.49,251.15,17250.0,250.49,251.15,250.49,251.15,17250.0
2025-01-15 13:30:00,251.29,251.33,250.88,250.98,21380.0,251.29,251.33,250.88,250.98,21380.0
2025-01-15 14:00:00,250.99,251.56,250.99,251.56,13069.0,250.99,251.56,250.99,251.56,13069.0
2025-01-15 14:30:00,251.61,251.75,251.11,251.38,14456.0,251.61,251.75,251.11,251.38,14456.0
2025-01-15 15:00:00,251.39,252.03,251.2,251.9,31165.0,251.39,252.03,251.2,251.9,31165.0
2025-01-15 15:30:00,251.83,252.04,251.0,251.12,64075.0,251.83,252.04,251.0,251.12,64075.0
2025-01-16 09:30:00,256.89,257.15,253.52,254.08,138932.0,256.89,257.15,253.52,254.08,138932.0
2025-01-16 10:00:00,253.97,255.86,253.52,255.14,65826.0,253.97,255.86,253.52,255.14,65826.0
2025-01-16 10:30:00,255.06,256.05,254.41,256.04,29978.0,255.06,256.05,254.41,256.04,29978.0
2025-01-16 11:00:00,255.87,257.11,255.68,255.94,20341.0,255.87,257.11,255.68,255.94,20341.0
2025-01-16 11:30:00,256.14,256.3,254.09,256.0,25843.0,256.14,256.3,254.09,256.0,25843.0
2025-01-16 12:00:00,256.01,256.81,255.78,256.69,15099.0,256.01,256.81,255.78,256.69,15099.0
2025-01-16 12:30:00,256.6,256.6,255.44,255.73,11559.0,256.6,256.6,255.44,255.73,11559.0
2025-01-16 13:00:00,255.72,255.99,254.92,254.92,8897.0,255.72,255.99,254.92,254.92,8897.0
2025-01-16 13:30:00,254.81,255.05,253.45,254.16,33594.0,254.81,255.05,253.45,254.16,33594.0
2025-01-16 14:00:00,254.05,255.0,254.0,254.88,17264.0,254.05,255.0,254.0,254.88,17264.0
2025-01-16 14:30:00,254.81,255.08,254.48,255.02,15934.0,254.81,255.08,254.48,255.02,15934.0
2025-01-16 15:00:00,254.96,255.35,254.08,254.19,20959.0,254.96,255.35,254.08,254.19,20959.0
2025-01-16 15:30:00,254.3,254.37,252.15,252.26,62814.0,254.3,254.37,252.15,252.26,62814.0
2025-01-17 09:30:00,257.84,257.84,255.82,256.45,55768.0,257.84,257.84,255.82,256.45,55768.0
2025-01-17 10:00:00,256.44,257.49,256.02,256.74,32748.0,256.44,257.49,256.02,256.74,32748.0
2025-01-17 10:30:00,256.81,257.98,256.73,257.97,19340.0,256.81,257.98,256.73,257.97,19340.0
2025-01-17 11:00:00,258.03,258.08,257.07,258.02,25866.0,258.03,258.08,257.07,258.02,25866.0
2025-01-17 11:30:00,258.02,258.16,257.58,257.63,13027.0,258.02,258.16,257.58,257.63,13027.0
2025-01-17 12:00:00,257.57,258.08,257.36,258.05,7160.0,257.57,258.08,257.36,258.05,7160.0
2025-01-17 12:30:00,258.17,258.22,257.82,257.92,8153.0,258.17,258.22,257.82,257.92,8153.0
2025-01-17 13:00:00,257.79,258.45,257.7,258.2,15867.0,257.79,258.45,257.7,258.2,15867.0
2025-01-17 13:30:00,258.18,258.39,257.87,258.01,8522.0,258.18,258.39,257.87,258.01,8522.0
2025-01-17 14:00:00,258.1,258.39,257.79,258.35,9863.0,258.1,258.39,257.79,258.35,9863.0
2025-01-17 14:30:00,258.32,258.5,257.74,257.92,18976.0,258.32,258.5,257.74,257.92,18976.0
2025-01-17 15:00:00,257.8,258.22,257.32,258.19,36419.0,257.8,258.22,257.32,258.19,36419.0
2025-01-17 15:30:00,258.2,258.64,258.07,258.19,86323.0,258.2,258.64,258.07,258.19,86323.0
2025-01-21 09:30:00,260.7,261.02,258.6,260.25,37241.0,260.7,261.02,258.6,260.25,37241.0
2025-01-21 10:00:00,260.18,260.47,258.5,260.47,28861.0,260.18,260.47,258.5,260.47,28861.0
2025-01-21 10:30:00,260.46,260.8,259.72,260.5,17519.0,260.46,260.8,259.72,260.5,17519.0
2025-01-21 11:00:00,260.22,261.19,259.95,261.07,31043.0,260.22,261.19,259.95,261.07,31043.0
2025-01-21 11:30:00,261.19,262.37,260.87,262.18,11872.0,261.19,262.37,260.87,262.18,11872.0
2025-01-21 12:00:00,262.06,263.05,261.99,262.97,14052.0,262.06,263.05,261.99,262.97,14052.0
2025-01-21 12:30:00,262.91,263.84,262.71,263.81,9006.0,262.91,263.84,262.71,263.81,9006.0
2025-01-21 13:00:00,263.88,264.2,263.61,264.11,23380.0,263.88,264.2,263.61,264.11,23380.0
2025-01-21 13:30:00,264.12,264.22,263.66,263.87,17962.0,264.12,264.22,263.66,263.87,17962.0
2025-01-21 14:00:00,263.83,264.24,263.35,263.95,10684.0,263.83,264.24,263.35,263.95,10684.0
2025-01-21 14:30:00,263.89,263.89,263.4,263.69,17988.0,263.89,263.89,263.4,263.69,17988.0
2025-01-21 15:00:00,263.55,264.02,263.45,263.97,9034.0,263.55,264.02,263.45,263.97,9034.0
2025-01-21 15:30:00,263.96,264.04,262.28,262.32,104663.0,263.96,264.04,262.28,262.32,104663.0
2025-01-22 09:30:00,265.84,268.71,265.2,267.88,72117.0,265.84,268.71,265.2,267.88,72117.0
2025-01-22 10:00:00,267.93,268.74,267.29,267.94,27623.0,267.93,268.74,267.29,267.94,27623.0
2025-01-22 10:30:00,267.94,268.54,267.65,267.65,31129.0,267.94,268.54,267.65,267.65,31129.0
2025-01-22 11:00:00,267.57,268.75,267.46,268.75,17512.0,267.57,268.75,267.46,268.75,17512.0
2025-01-22 11:30:00,268.82,269.37,268.67,269.35,13369.0,268.82,269.37,268.67,269.35,13369.0
2025-01-22 12:00:00,269.34,269.66,268.98,269.09,17811.0,269.34,269.66,268.98,269.09,17811.0
2025-01-22 12:30:00,269.08,269.13,268.41,268.59,8747.0,269.08,269.13,268.41,268.59,8747.0
2025-01-22 13:00:00,268.55,268.81,268.3,268.31,23965.0,268.55,268.81,268.3,268.31,23965.0
2025-01-22 13:30:00,268.33,269.41,268.31,269.02,38399.0,268.33,269.41,268.31,269.02,38399.0
2025-01-22 14:00:00,269.01,269.05,268.35,268.41,20338.0,269.01,269.05,268.35,268.41,20338.0
2025-01-22 14:30:00,268.32,268.53,268.2,268.53,15085.0,268.32,268.53,268.2,268.53,15085.0
2025-01-22 15:00:00,268.51,268.51,267.72,267.76,27931.0,268.51,268.51,267.72,267.76,27931.0
2025-01-22 15:30:00,267.74,267.89,267.15,267.17,159674.0,267.74,267.89,267.15,267.17,159674.0
2025-01-23 09:30:00,263.01,263.56,261.96,263.56,107407.0,263.01,263.56,261.96,263.56,107407.0
2025-01-23 10:00:00,263.61,264.3,263.16,263.77,14545.0,263.61,264.3,263.16,263.77,14545.0
2025-01-23 10:30:00,263.72,264.65,263.54,264.63,13289.0,263.72,264.65,263.54,264.63,13289.0
2025-01-23 11:00:00,264.48,265.07,264.25,264.76,25935.0,264.48,265.07,264.25,264.76,25935.0
2025-01-23 11:30:00,264.82,265.42,264.8,265.37,8382.0,264.82,265.42,264.8,265.37,8382.0
2025-01-23 12:00:00,265.23,265.46,264.99,265.21,9353.0,265.23,265.46,264.99,265.21,9353.0
2025-01-23 12:30:00,265.16,265.16,264.71,264.81,8426.0,265.16,265.16,264.71,264.81,8426.0
2025-01-23 13:00:00,264.85,265.48,264.85,265.3,9008.0,264.85,265.48,264.85,265.3,9008.0
2025-01-23 13:30:00,265.45,265.69,265.4,265.61,1400.0,265.45,265.69,265.4,265.61,1400.0
2025-01-23 14:00:00,265.49,265.5,265.14,265.35,2614.0,265.49,265.5,265.14,265.35,2614.0
2025-01-23 14:30:00,265.48,265.67,265.24,265.3,5635.0,265.48,265.67,265.24,265.3,5635.0
2025-01-23 15:00:00,265.23,265.93,265.1,265.55,24397.0,265.23,265.93,265.1,265.55,24397.0
2025-01-23 15:30:00,265.55,266.83,265.4,266.8,40104.0,265.55,266.83,265.4,266.8,40104.0
2025-01-24 09:30:00,267.4,267.4,264.27,265.42,42617.0,267.4,267.4,264.27,265.42,42617.0
2025-01-24 10:00:00,265.84,265.94,264.41,264.41,15993.0,265.84,265.94,264.41,264.41,15993.0
2025-01-24 10:30:00,264.64,264.7,263.84,263.87,6430.0,264.64,264.7,263.84,263.87,6430.0
2025-01-24 11:00:00,263.76,264.48,263.55,264.48,4802.0,263.76,264.48,263.55,264.48,4802.0
2025-01-24 11:30:00,264.42,264.45,263.56,263.59,12183.0,264.42,264.45,263.56,263.59,12183.0
2025-01-24 12:00:00,263.6,264.07,263.57,263.65,6359.0,263.6,264.07,263.57,263.65,6359.0
2025-01-24 12:30:00,263.72,263.82,261.96,262.09,17702.0,263.72,263.82,261.96,262.09,17702.0
2025-01-24 13:00:00,262.03,262.36,261.56,262.11,22947.0,262.03,262.36,261.56,262.11,22947.0
2025-01-24 13:30:00,262.11,262.36,260.91,260.92,44352.0,262.11,262.36,260.91,260.92,44352.0
2025-01-24 14:00:00,261.0,261.23,260.64,261.16,21858.0,261.0,261.23,260.64,261.16,21858.0
2025-01-24 14:30:00,261.18,261.71,260.96,261.27,11095.0,261.18,261.71,260.96,261.27,11095.0
2025-01-24 15:00:00,261.26,261.67,261.1,261.17,22494.0,261.26,261.67,261.1,261.17,22494.0
2025-01-24 15:30:00,261.22,261.85,260.88,261.63,60376.0,261.22,261.85,260.88,261.63,60376.0
2025-01-27 09:30:00,242.48,245.0,241.03,243.92,249263.0,242.48,245.0,241.03,243.92,249263.0
2025-01-27 10:00:00,243.91,243.99,240.51,241.87,84950.0,243.91,243.99,240.51,241.87,84950.0
2025-01-27 10:30:00,241.67,242.56,239.75,239.91,118437.0,241.67,242.56,239.75,239.91,118437.0
2025-01-27 11:00:00,239.97,240.2,236.54,236.8,95436.0,239.97,240.2,236.54,236.8,95436.0
2025-01-27 11:30:00,236.67,237.73,235.39,236.89,200382.0,236.67,237.73,235.39,236.89,200382.0
2025-01-27 12:00:00,236.91,238.15,235.52,236.22,133922.0,236.91,238.15,235.52,236.22,133922.0
2025-01-27 12:30:00,236.22,237.12,233.65,233.7,148429.0,236.22,237.12,233.65,233.7,148429.0
2025-01-27 13:00:00,233.69,234.65,232.89,232.97,77806.0,233.69,234.65,232.89,232.97,77806.0
2025-01-27 13:30:00,232.96,234.48,232.62,232.62,78152.0,232.96,234.48,232.62,232.62,78152.0
2025-01-27 14:00:00,232.66,234.27,232.59,234.15,121884.0,232.66,234.27,232.59,234.15,121884.0
2025-01-27 14:30:00,234.08,234.57,232.25,233.08,96915.0,234.08,234.57,232.25,233.08,96915.0
2025-01-27 15:00:00,233.12,235.14,233.05,234.14,87008.0,233.12,235.14,233.05,234.14,87008.0
2025-01-27 15:30:00,234.26,235.82,234.26,235.82,218399.0,234.26,235.82,234.26,235.82,218399.0
2025-01-28 09:30:00,237.88,237.97,232.26,234.91,133418.0,237.88,237.97,232.26,234.91,133418.0
2025-01-28 10:00:00,234.99,237.45,234.99,237.32,89546.0,234.99,237.45,234.99,237.32,89546.0
2025-01-28 10:30:00,237.0,237.01,234.5,235.31,38745.0,237.0,237.01,234.5,235.31,38745.0
2025-01-28 11:00:00,235.53,235.9,234.58,234.77,45290.0,235.53,235.9,234.58,234.77,45290.0
2025-01-28 11:30:00,234.74,235.99,234.4,235.97,44351.0,234.74,235.99,234.4,235.97,44351.0
2025-01-28 12:00:00,236.03,238.7,235.96,238.15,87113.0,236.03,238.7,235.96,238.15,87113.0
2025-01-28 12:30:00,238.19,238.53,237.69,237.97,40740.0,238.19,238.53,237.69,237.97,40740.0
2025-01-28 13:00:00,238.03,239.15,237.96,238.36,43902.0,238.03,239.15,237.96,238.36,43902.0
2025-01-28 13:30:00,238.56,238.79,237.83,238.79,71828.0,238.56,238.79,237.83,238.79,71828.0
2025-01-28 14:00:00,238.76,239.33,238.45,239.08,38814.0,238.76,239.33,238.45,239.08,38814.0
2025-01-28 14:30:00,239.09,240.93,239.09,240.59,50569.0,239.09,240.93,239.09,240.59,50569.0
2025-01-28 15:00:00,240.6,240.9,240.01,240.9,46206.0,240.6,240.9,240.01,240.9,46206.0
2025-01-28 15:30:00,240.82,241.03,239.96,240.47,120270.0,240.82,241.03,239.96,240.47,120270.0
2025-01-29 09:30:00,242.35,242.35,239.99,241.45,140465.0,242.35,242.35,239.99,241.45,140465.0
2025-01-29 10:00:00,241.45,242.38,239.82,240.12,73943.0,241.45,242.38,239.82,240.12,73943.0
2025-01-29 10:30:00,240.35,240.59,238.69,239.26,33141.0,240.35,240.59,238.69,239.26,33141.0
2025-01-29 11:00:00,239.42,239.7,238.7,238.72,23864.0,239.42,239.7,238.7,238.72,23864.0
2025-01-29 11:30:00,238.68,238.94,237.86,238.26,31041.0,238.68,238.94,237.86,238.26,31041.0
2025-01-29 12:00:00,238.3,239.6,238.3,239.13,24700.0,238.3,239.6,238.3,239.13,24700.0
2025-01-29 12:30:00,239.39,239.64,239.23,239.33,19402.0,239.39,239.64,239.23,239.33,19402.0
2025-01-29 13:00:00,239.32,239.32,236.66,238.72,93697.0,239.32,239.32,236.66,238.72,93697.0
2025-01-29 13:30:00,238.77,239.11,238.13,238.19,31574.0,238.77,239.11,238.13,238.19,31574.0
2025-01-29 14:00:00,238.07,238.37,236.89,237.41,54178.0,238.07,238.37,236.89,237.41,54178.0
2025-01-29 14:30:00,237.32,239.93,237.25,239.16,74377.0,237.32,239.93,237.25,239.16,74377.0
2025-01-29 15:00:00,239.1,239.95,238.06,239.87,60717.0,239.1,239.95,238.06,239.87,60717.0
2025-01-29 15:30:00,239.71,240.04,238.39,239.57,111060.0,239.71,240.04,238.39,239.57,111060.0
2025-01-30 09:30:00,243.14,244.66,242.25,243.23,222792.0,243.14,244.66,242.25,243.23,222792.0
2025-01-30 10:00:00,243.12,243.45,241.61,241.65,61530.0,243.12,243.45,241.61,241.65,61530.0
2025-01-30 10:30:00,241.67,242.78,240.94,241.46,56240.0,241.67,242.78,240.94,241.46,56240.0
2025-01-30 11:00:00,241.18,242.53,240.67,242.53,46229.0,241.18,242.53,240.67,242.53,46229.0
2025-01-30 11:30:00,242.66,244.25,242.18,243.83,24150.0,242.66,244.25,242.18,243.83,24150.0
2025-01-30 12:00:00,243.85,243.85,242.34,242.58,9368.0,243.85,243.85,242.34,242.58,9368.0
2025-01-30 12:30:00,242.55,243.06,242.35,242.97,12857.0,242.55,243.06,242.35,242.97,12857.0
2025-01-30 13:00:00,242.93,242.97,242.26,242.53,11139.0,242.93,242.97,242.26,242.53,11139.0
2025-01-30 13:30:00,242.62,243.68,242.53,243.54,24375.0,242.62,243.68,242.53,243.54,24375.0
2025-01-30 14:00:00,243.55,244.36,243.42,244.26,19570.0,243.55,244.36,243.42,244.26,19570.0
2025-01-30 14:30:00,244.23,245.0,243.95,244.83,28232.0,244.23,245.0,243.95,244.83,28232.0
2025-01-30 15:00:00,244.82,245.83,244.69,245.66,46851.0,244.82,245.83,244.69,245.66,46851.0
2025-01-30 15:30:00,245.57,245.59,243.1,245.0,237957.0,245.57,245.59,243.1,245.0,237957.0
2025-01-31 09:30:00,246.08,247.57,245.22,247.57,77898.0,246.08,247.57,245.22,247.57,77898.0
2025-01-31 10:00:00,247.66,249.34,247.66,249.33,58807.0,247.66,249.34,247.66,249.33,58807.0
2025-01-31 10:30:00,249.32,251.0,249.16,250.48,48029.0,249.32,251.0,249.16,250.48,48029.0
2025-01-31 11:00:00,250.43,251.41,250.41,250.5,24647.0,250.43,251.41,250.41,250.5,24647.0
2025-01-31 11:30:00,250.53,250.76,249.09,249.63,26544.0,250.53,250.76,249.09,249.63,26544.0
2025-01-31 12:00:00,249.65,250.17,249.19,250.17,20321.0,249.65,250.17,249.19,250.17,20321.0
2025-01-31 12:30:00,250.18,250.4,249.87,250.4,2485.0,250.18,250.4,249.87,250.4,2485.0
2025-01-31 13:00:00,250.02,250.32,248.05,248.05,34062.0,250.02,250.32,248.05,248.05,34062.0
2025-01-31 13:30:00,248.02,248.11,246.84,247.33,22458.0,248.02,248.11,246.84,247.33,22458.0
2025-01-31 14:00:00,247.19,247.56,245.93,246.63,28692.0,247.19,247.56,245.93,246.63,28692.0
2025-01-31 14:30:00,246.75,246.84,244.38,245.55,34818.0,246.75,246.84,244.38,245.55,34818.0
2025-01-31 15:00:00,245.46,245.46,243.0,243.04,70162.0,245.46,245.46,243.0,243.04,70162.0
2025-01-31 15:30:00,243.43,244.48,242.93,243.69,182481.0,243.43,244.48,242.93,243.69,182481.0
2025-02-03 09:30:00,236.22,236.95,235.15,236.8,91104.0,236.22,236.95,235.15,236.8,91104.0
2025-02-03 10:00:00,236.58,239.76,235.94,239.6,84792.0,236.58,239.76,235.94,239.6,84792.0
2025-02-03 10:30:00,239.62,241.46,239.21,240.87,43456.0,239.62,241.46,239.21,240.87,43456.0
2025-02-03 11:00:00,240.63,241.15,239.31,239.81,55288.0,240.63,241.15,239.31,239.81,55288.0
2025-02-03 11:30:00,240.03,240.65,239.24,239.54,17216.0,240.03,240.65,239.24,239.54,17216.0
2025-02-03 12:00:00,239.34,240.14,239.17,239.17,20830.0,239.34,240.14,239.17,239.17,20830.0
2025-02-03 12:30:00,239.11,239.65,238.46,239.32,29822.0,239.11,239.65,238.46,239.32,29822.0
2025-02-03 13:00:00,239.24,239.57,238.68,239.09,29618.0,239.24,239.57,238.68,239.09,29618.0
2025-02-03 13:30:00,239.07,240.26,239.07,240.22,21893.0,239.07,240.26,239.07,240.22,21893.0
2025-02-03 14:00:00,240.23,241.49,240.23,240.69,24244.0,240.23,241.49,240.23,240.69,24244.0
2025-02-03 14:30:00,240.65,241.13,240.48,240.53,21970.0,240.65,241.13,240.48,240.53,21970.0
2025-02-03 15:00:00,240.5,240.87,240.0,240.0,13512.0,240.5,240.87,240.0,240.0,13512.0
2025-02-03 15:30:00,239.86,240.13,238.72,238.76,73738.0,239.86,240.13,238.72,238.76,73738.0
2025-02-04 09:30:00,238.85,240.76,238.64,240.31,71155.0,238.85,240.76,238.64,240.31,71155.0
2025-02-04 10:00:00,240.41,242.62,240.41,242.08,40484.0,240.41,242.62,240.41,242.08,40484.0
2025-02-04 10:30:00,242.04,242.22,241.12,241.27,23654.0,242.04,242.22,241.12,241.27,23654.0
2025-02-04 11:00:00,241.28,242.15,241.28,242.13,8479.0,241.28,242.15,241.28,242.13,8479.0
2025-02-04 11:30:00,241.94,242.39,241.64,241.68,9128.0,241.94,242.39,241.64,241.68,9128.0
2025-02-04 12:00:00,241.72,241.72,240.22,240.22,13750.0,241.72,241.72,240.22,240.22,13750.0
2025-02-04 12:30:00,240.32,240.93,240.16,240.75,7654.0,240.32,240.93,240.16,240.75,7654.0
2025-02-04 13:00:00,240.95,241.56,240.26,241.41,14598.0,240.95,241.56,240.26,241.41,14598.0
2025-02-04 13:30:00,241.32,241.77,241.31,241.41,9722.0,241.32,241.77,241.31,241.41,9722.0
2025-02-04 14:00:00,241.29,241.81,241.29,241.56,5604.0,241.29,241.81,241.29,241.56,5604.0
2025-02-04 14:30:00,241.6,241.73,240.78,241.02,14690.0,241.6,241.73,240.78,241.02,14690.0
2025-02-04 15:00:00,240.88,241.32,240.76,241.01,14968.0,240.88,241.32,240.76,241.01,14968.0
2025-02-04 15:30:00,240.94,241.55,240.8,241.43,124248.0,240.94,241.55,240.8,241.43,124248.0
2025-02-05 09:30:00,242.12,242.38,240.4,242.2,26558.0,242.12,242.38,240.4,242.2,26558.0
2025-02-05 10:00:00,242.32,243.04,241.68,242.99,18363.0,242.32,243.04,241.68,242.99,18363.0
2025-02-05 10:30:00,243.08,244.07,242.79,243.85,24480.0,243.08,244.07,242.79,243.85,24480.0
2025-02-05 11:00:00,243.78,244.78,243.76,244.78,10654.0,243.78,244.78,243.76,244.78,10654.0
2025-02-05 11:30:00,244.8,246.36,244.64,246.34,17513.0,244.8,246.36,244.64,246.34,17513.0
2025-02-05 12:00:00,246.35,247.15,246.25,246.66,25453.0,246.35,247.15,246.25,246.66,25453.0
2025-02-05 12:30:00,246.59,246.71,246.08,246.4,16679.0,246.59,246.71,246.08,246.4,16679.0
2025-02-05 13:00:00,246.48,246.76,245.58,245.79,22445.0,246.48,246.76,245.58,245.79,22445.0
2025-02-05 13:30:00,245.88,246.38,245.58,246.16,17016.0,245.88,246.38,245.58,246.16,17016.0
2025-02-05 14:00:00,246.28,246.53,246.18,246.18,22357.0,246.28,246.53,246.18,246.18,22357.0
2025-02-05 14:30:00,246.16,246.45,246.03,246.42,8062.0,246.16,246.45,246.03,246.42,8062.0
2025-02-05 15:00:00,246.42,247.47,246.42,247.37,15136.0,246.42,247.47,246.42,247.37,15136.0
2025-02-05 15:30:00,247.21,247.22,246.0,247.13,59809.0,247.21,247.22,246.0,247.13,59809.0
2025-02-06 09:30:00,247.18,247.75,245.93,246.5,66655.0,247.18,247.75,245.93,246.5,66655.0
2025-02-06 10:00:00,246.81,248.06,246.16,246.55,23321.0,246.81,248.06,246.16,246.55,23321.0
2025-02-06 10:30:00,246.62,247.0,245.62,246.46,21957.0,246.62,247.0,245.62,246.46,21957.0
2025-02-06 11:00:00,246.5,247.17,246.12,246.79,21418.0,246.5,247.17,246.12,246.79,21418.0
2025-02-06 11:30:00,246.85,247.08,246.35,246.66,20401.0,246.85,247.08,246.35,246.66,20401.0
2025-02-06 12:00:00,246.53,247.04,246.36,246.66,14517.0,246.53,247.04,246.36,246.66,14517.0
2025-02-06 12:30:00,246.66,247.57,246.55,247.3,11261.0,246.66,247.57,246.55,247.3,11261.0
2025-02-06 13:00:00,247.36,247.91,247.14,247.71,21619.0,247.36,247.91,247.14,247.71,21619.0
2025-02-06 13:30:00,247.72,247.83,247.25,247.49,10393.0,247.72,247.83,247.25,247.49,10393.0
2025-02-06 14:00:00,247.46,247.54,246.67,246.81,9634.0,247.46,247.54,246.67,246.81,9634.0
2025-02-06 14:30:00,246.81,246.81,245.82,246.32,16444.0,246.81,246.81,245.82,246.32,16444.0
2025-02-06 15:00:00,246.3,247.16,246.18,247.06,14746.0,246.3,247.16,246.18,247.06,14746.0
2025-02-06 15:30:00,247.07,248.41,247.07,248.35,72939.0,247.07,248.41,247.07,248.35,72939.0
2025-02-07 09:30:00,249.59,250.48,248.19,248.19,61338.0,249.59,250.48,248.19,248.19,61338.0
2025-02-07 10:00:00,248.2,248.2,245.23,247.0,75185.0,248.2,248.2,245.23,247.0,75185.0
2025-02-07 10:30:00,246.65,247.36,244.92,246.03,31980.0,246.65,247.36,244.92,246.03,31980.0
2025-02-07 11:00:00,246.13,246.16,244.52,244.9,50384.0,246.13,246.16,244.52,244.9,50384.0
2025-02-07 11:30:00,245.13,245.27,243.86,244.0,39557.0,245.13,245.27,243.86,244.0,39557.0
2025-02-07 12:00:00,243.93,244.84,243.48,244.5,66171.0,243.93,244.84,243.48,244.5,66171.0
2025-02-07 12:30:00,244.31,244.97,244.05,244.77,19736.0,244.31,244.97,244.05,244.77,19736.0
2025-02-07 13:00:00,244.77,245.95,244.76,245.61,16111.0,244.77,245.95,244.76,245.61,16111.0
2025-02-07 13:30:00,245.65,245.89,244.63,244.64,25644.0,245.65,245.89,244.63,244.64,25644.0
2025-02-07 14:00:00,244.57,244.72,243.98,244.11,26042.0,244.57,244.72,243.98,244.11,26042.0
2025-02-07 14:30:00,244.02,244.85,243.88,244.65,33833.0,244.02,244.85,243.88,244.65,33833.0
2025-02-07 15:00:00,244.63,244.63,243.89,244.31,28191.0,244.63,244.63,243.89,244.31,28191.0
2025-02-07 15:30:00,244.23,245.34,244.23,245.01,106956.0,244.23,245.34,244.23,245.01,106956.0
2025-02-10 09:30:00,247.34,249.62,247.34,249.45,48358.0,247.34,249.62,247.34,249.45,48358.0
2025-02-10 10:00:00,249.33,249.84,248.8,248.8,40895.0,249.33,249.84,248.8,248.8,40895.0
2025-02-10 10:30:00,248.96,249.47,248.75,248.89,19513.0,248.96,249.47,248.75,248.89,19513.0
2025-02-10 11:00:00,248.91,249.39,248.5,248.66,30948.0,248.91,249.39,248.5,248.66,30948.0
2025-02-10 11:30:00,248.74,249.18,248.51,249.18,8080.0,248.74,249.18,248.51,249.18,8080.0
2025-02-10 12:00:00,249.35,249.53,249.15,249.36,4694.0,249.35,249.53,249.15,249.36,4694.0
2025-02-10 12:30:00,249.38,250.01,249.38,249.96,7537.0,249.38,250.01,249.38,249.96,7537.0
2025-02-10 13:00:00,249.96,250.22,249.87,249.87,13175.0,249.96,250.22,249.87,249.87,13175.0
2025-02-10 13:30:00,249.95,250.11,249.83,249.84,11053.0,249.95,250.11,249.83,249.84,11053.0
2025-02-10 14:00:00,249.65,249.99,249.65,249.79,6882.0,249.65,249.99,249.65,249.79,6882.0
2025-02-10 14:30:00,249.81,249.87,249.44,249.78,13340.0,249.81,249.87,249.44,249.78,13340.0
2025-02-10 15:00:00,249.74,250.28,249.66,249.94,14980.0,249.74,250.28,249.66,249.94,14980.0
2025-02-10 15:30:00,249.97,250.18,249.44,249.66,59387.0,249.97,250.18,249.44,249.66,59387.0
2025-02-11 09:30:00,247.6,250.53,247.58,249.72,31603.0,247.6,250.53,247.58,249.72,31603.0
2025-02-11 10:00:00,249.77,250.36,249.27,250.33,22509.0,249.77,250.36,249.27,250.33,22509.0
2025-02-11 10:30:00,250.31,250.63,249.74,250.37,29257.0,250.31,250.63,249.74,250.37,29257.0
2025-02-11 11:00:00,250.49,251.03,250.33,250.37,18588.0,250.49,251.03,250.33,250.37,18588.0
2025-02-11 11:30:00,250.41,250.95,249.72,249.88,18490.0,250.41,250.95,249.72,249.88,18490.0
2025-02-11 12:00:00,249.82,249.96,248.5,249.75,22326.0,249.82,249.96,248.5,249.75,22326.0
2025-02-11 12:30:00,249.82,249.86,249.11,249.15,10291.0,249.82,249.86,249.11,249.15,10291.0
2025-02-11 13:00:00,249.19,249.9,248.98,249.9,17089.0,249.19,249.9,248.98,249.9,17089.0
2025-02-11 13:30:00,249.89,250.81,249.89,250.28,10512.0,249.89,250.81,249.89,250.28,10512.0
2025-02-11 14:00:00,250.23,250.53,250.21,250.36,13910.0,250.23,250.53,250.21,250.36,13910.0
2025-02-11 14:30:00,250.42,250.85,250.29,250.54,6227.0,250.42,250.85,250.29,250.54,6227.0
2025-02-11 15:00:00,250.65,250.69,250.38,250.6,10297.0,250.65,250.69,250.38,250.6,10297.0
2025-02-11 15:30:00,250.52,250.54,249.58,249.84,54889.0,250.52,250.54,249.58,249.84,54889.0
2025-02-12 09:30:00,245.36,247.46,244.64,247.09,41604.0,245.36,247.46,244.64,247.09,41604.0
2025-02-12 10:00:00,246.79,247.8,245.36,246.8,36664.0,246.79,247.8,245.36,246.8,36664.0
2025-02-12 10:30:00,246.96,247.83,246.76,246.83,37774.0,246.96,247.83,246.76,246.83,37774.0
2025-02-12 11:00:00,246.85,246.99,245.68,245.89,51676.0,246.85,246.99,245.68,245.89,51676.0
2025-02-12 11:30:00,245.89,247.65,245.89,247.65,25419.0,245.89,247.65,245.89,247.65,25419.0
2025-02-12 12:00:00,247.49,248.05,247.49,247.7,36244.0,247.49,248.05,247.49,247.7,36244.0
2025-02-12 12:30:00,247.6,248.3,247.08,248.15,6374.0,247.6,248.3,247.08,248.15,6374.0
2025-02-12 13:00:00,248.18,248.26,247.77,248.05,21130.0,248.18,248.26,247.77,248.05,21130.0
2025-02-12 13:30:00,247.96,248.2,247.6,247.78,9282.0,247.96,248.2,247.6,247.78,9282.0
2025-02-12 14:00:00,247.82,247.82,247.3,247.82,9694.0,247.82,247.82,247.3,247.82,9694.0
2025-02-12 14:30:00,247.88,248.49,247.88,248.3,8950.0,247.88,248.49,247.88,248.3,8950.0
2025-02-12 15:00:00,248.38,248.71,248.24,248.45,17889.0,248.38,248.71,248.24,248.45,17889.0
2025-02-12 15:30:00,248.41,248.69,248.28,248.61,53626.0,248.41,248.69,248.28,248.61,53626.0
2025-02-13 09:30:00,248.08,250.24,247.79,250.15,38432.0,248.08,250.24,247.79,250.15,38432.0
2025-02-13 10:00:00,250.35,251.08,249.74,250.58,32532.0,250.35,251.08,249.74,250.58,32532.0
2025-02-13 10:30:00,250.72,251.76,250.6,251.27,30368.0,250.72,251.76,250.6,251.27,30368.0
2025-02-13 11:00:00,251.44,251.85,250.97,251.3,13411.0,251.44,251.85,250.97,251.3,13411.0
2025-02-13 11:30:00,251.25,251.44,250.71,250.93,11516.0,251.25,251.44,250.71,250.93,11516.0
2025-02-13 12:00:00,250.84,251.29,250.73,250.93,13574.0,250.84,251.29,250.73,250.93,13574.0
2025-02-13 12:30:00,250.83,251.78,250.83,251.22,9249.0,250.83,251.78,250.83,251.22,9249.0
2025-02-13 13:00:00,251.35,251.35,249.76,250.61,10075.0,251.35,251.35,249.76,250.61,10075.0
2025-02-13 13:30:00,250.65,251.04,249.77,250.97,29496.0,250.65,251.04,249.77,250.97,29496.0
2025-02-13 14:00:00,250.94,251.36,250.86,251.06,25985.0,250.94,251.36,250.86,251.06,25985.0
2025-02-13 14:30:00,251.06,251.79,251.02,251.14,21250.0,251.06,251.79,251.02,251.14,21250.0
2025-02-13 15:00:00,251.24,251.8,251.21,251.76,12103.0,251.24,251.8,251.21,251.76,12103.0
2025-02-13 15:30:00,251.73,252.09,251.37,251.93,92299.0,251.73,252.09,251.37,251.93,92299.0
2025-02-14 09:30:00,251.56,252.35,250.9,251.46,37975.0,251.56,252.35,250.9,251.46,37975.0
2025-02-14 10:00:00,251.67,252.08,250.96,251.97,22083.0,251.67,252.08,250.96,251.97,22083.0
2025-02-14 10:30:00,251.97,252.28,251.32,252.14,16112.0,251.97,252.28,251.32,252.14,16112.0
2025-02-14 11:00:00,252.16,252.2,250.91,251.54,26412.0,252.16,252.2,250.91,251.54,26412.0
2025-02-14 11:30:00,251.5,251.69,250.85,251.19,10739.0,251.5,251.69,250.85,251.19,10739.0
2025-02-14 12:00:00,251.18,251.41,250.89,250.89,10174.0,251.18,251.41,250.89,250.89,10174.0
2025-02-14 12:30:00,250.84,251.74,250.63,251.69,13434.0,250.84,251.74,250.63,251.69,13434.0
2025-02-14 13:00:00,251.74,251.93,251.22,251.45,8702.0,251.74,251.93,251.22,251.45,8702.0
2025-02-14 13:30:00,251.45,252.29,251.45,251.99,22905.0,251.45,252.29,251.45,251.99,22905.0
2025-02-14 14:00:00,251.98,253.21,251.85,252.52,42257.0,251.98,253.21,251.85,252.52,42257.0
2025-02-14 14:30:00,252.34,252.5,251.25,251.99,42470.0,252.34,252.5,251.25,251.99,42470.0
2025-02-14 15:00:00,251.86,252.54,251.76,252.29,18987.0,251.86,252.54,251.76,252.29,18987.0
2025-02-14 15:30:00,252.38,252.93,252.22,252.6,73290.0,252.38,252.93,252.22,252.6,73290.0
2025-02-18 09:30:00,254.56,257.18,253.36,254.36,52008.0,254.56,257.18,253.36,254.36,52008.0
2025-02-18 10:00:00,254.07,255.44,253.57,254.59,27789.0,254.07,255.44,253.57,254.59,27789.0
2025-02-18 10:30:00,254.94,254.94,253.7,254.62,23529.0,254.94,254.94,253.7,254.62,23529.0
2025-02-18 11:00:00,254.76,255.88,254.62,255.88,17863.0,254.76,255.88,254.62,255.88,17863.0
2025-02-18 11:30:00,255.9,255.92,255.06,255.19,17132.0,255.9,255.92,255.06,255.19,17132.0
2025-02-18 12:00:00,255.18,255.69,254.87,254.99,13997.0,255.18,255.69,254.87,254.99,13997.0
2025-02-18 12:30:00,254.97,255.69,254.97,255.55,9126.0,254.97,255.69,254.97,255.55,9126.0
2025-02-18 13:00:00,255.55,256.01,255.38,255.74,9094.0,255.55,256.01,255.38,255.74,9094.0
2025-02-18 13:30:00,255.55,256.03,255.11,255.78,12387.0,255.55,256.03,255.11,255.78,12387.0
2025-02-18 14:00:00,255.77,255.96,255.1,255.83,14146.0,255.77,255.96,255.1,255.83,14146.0
2025-02-18 14:30:00,255.78,256.49,255.68,256.36,12995.0,255.78,256.49,255.68,256.36,12995.0
2025-02-18 15:00:00,256.36,256.65,256.09,256.44,7620.0,256.36,256.65,256.09,256.44,7620.0
2025-02-18 15:30:00,256.49,256.68,255.34,256.17,67807.0,256.49,256.68,255.34,256.17,67807.0
2025-02-19 09:30:00,255.86,256.57,254.14,254.14,26393.0,255.86,256.57,254.14,254.14,26393.0
2025-02-19 10:00:00,254.26,255.57,253.88,255.43,16137.0,254.26,255.57,253.88,255.43,16137.0
2025-02-19 10:30:00,255.4,256.68,255.4,255.46,8514.0,255.4,256.68,255.4,255.46,8514.0
2025-02-19 11:00:00,256.02,257.21,255.98,256.78,42146.0,256.02,257.21,255.98,256.78,42146.0
2025-02-19 11:30:00,256.72,257.09,256.59,256.94,11108.0,256.72,257.09,256.59,256.94,11108.0
2025-02-19 12:00:00,256.91,256.91,255.98,256.27,10884.0,256.91,256.91,255.98,256.27,10884.0
2025-02-19 12:30:00,256.26,257.54,256.16,257.48,10875.0,256.26,257.54,256.16,257.48,10875.0
2025-02-19 13:00:00,257.34,257.37,256.55,257.3,12142.0,257.34,257.37,256.55,257.3,12142.0
2025-02-19 13:30:00,257.43,257.71,257.19,257.21,14861.0,257.43,257.71,257.19,257.21,14861.0
2025-02-19 14:00:00,257.18,258.09,257.18,257.82,13610.0,257.18,258.09,257.18,257.82,13610.0
2025-02-19 14:30:00,257.73,258.34,257.6,258.17,10666.0,257.73,258.34,257.6,258.17,10666.0
2025-02-19 15:00:00,258.07,258.19,256.58,256.86,19927.0,258.07,258.19,256.58,256.86,19927.0
2025-02-19 15:30:00,256.91,257.72,256.9,257.36,56496.0,256.91,257.72,256.9,257.36,56496.0
2025-02-20 09:30:00,258.07,259.63,256.18,256.25,55500.0,258.07,259.63,256.18,256.25,55500.0
2025-02-20 10:00:00,256.08,257.45,255.57,257.13,79402.0,256.08,257.45,255.57,257.13,79402.0
2025-02-20 10:30:00,257.05,257.28,254.94,255.04,29891.0,257.05,257.28,254.94,255.04,29891.0
2025-02-20 11:00:00,255.07,256.06,254.99,256.03,39210.0,255.07,256.06,254.99,256.03,39210.0
2025-02-20 11:30:00,256.18,256.38,255.75,256.19,16933.0,256.18,256.38,255.75,256.19,16933.0
2025-02-20 12:00:00,256.28,257.6,256.22,257.34,21042.0,256.28,257.6,256.22,257.34,21042.0
2025-02-20 12:30:00,257.35,257.53,256.51,256.51,8449.0,257.35,257.53,256.51,256.51,8449.0
2025-02-20 13:00:00,256.24,256.81,256.24,256.52,11003.0,256.24,256.81,256.24,256.52,11003.0
2025-02-20 13:30:00,256.4,256.71,256.26,256.58,7880.0,256.4,256.71,256.26,256.58,7880.0
2025-02-20 14:00:00,256.5,257.36,256.48,257.35,6795.0,256.5,257.36,256.48,257.35,6795.0
2025-02-20 14:30:00,257.29,257.86,256.92,257.75,15882.0,257.29,257.86,256.92,257.75,15882.0
2025-02-20 15:00:00,257.78,257.78,256.92,257.11,33683.0,257.78,257.78,256.92,257.11,33683.0
2025-02-20 15:30:00,257.12,257.97,257.12,257.81,50610.0,257.12,257.97,257.12,257.81,50610.0
2025-02-21 09:30:00,258.43,258.68,257.67,257.97,42710.0,258.43,258.68,257.67,257.97,42710.0
2025-02-21 10:00:00,257.81,258.02,255.76,255.87,19358.0,257.81,258.02,255.76,255.87,19358.0
2025-02-21 10:30:00,256.02,256.26,254.71,255.23,27898.0,256.02,256.26,254.71,255.23,27898.0
2025-02-21 11:00:00,255.42,255.45,254.14,254.33,26035.0,255.42,255.45,254.14,254.33,26035.0
2025-02-21 11:30:00,254.38,255.08,254.32,254.93,12853.0,254.38,255.08,254.32,254.93,12853.0
2025-02-21 12:00:00,254.88,255.13,253.4,253.94,24022.0,254.88,255.13,253.4,253.94,24022.0
2025-02-21 12:30:00,254.03,254.03,252.41,252.55,33301.0,254.03,254.03,252.41,252.55,33301.0
2025-02-21 13:00:00,252.53,252.53,251.06,251.62,63511.0,252.53,252.53,251.06,251.62,63511.0
2025-02-21 13:30:00,251.53,252.47,251.15,251.28,50621.0,251.53,252.47,251.15,251.28,50621.0
2025-02-21 14:00:00,251.3,251.32,249.43,249.5,95159.0,251.3,251.32,249.43,249.5,95159.0
2025-02-21 14:30:00,249.5,250.13,249.19,249.65,53377.0,249.5,250.13,249.19,249.65,53377.0
2025-02-21 15:00:00,249.65,250.32,249.39,250.07,80804.0,249.65,250.32,249.39,250.07,80804.0
2025-02-21 15:30:00,250.17,250.6,249.67,249.9,107843.0,250.17,250.6,249.67,249.9,107843.0
2025-02-24 09:30:00,251.42,252.06,247.76,247.81,66350.0,251.42,252.06,247.76,247.81,66350.0
2025-02-24 10:00:00,247.8,248.71,245.13,246.89,86148.0,247.8,248.71,245.13,246.89,86148.0
2025-02-24 10:30:00,247.04,247.17,245.03,246.05,57951.0,247.04,247.17,245.03,246.05,57951.0
2025-02-24 11:00:00,245.95,248.73,245.81,248.44,147904.0,245.95,248.73,245.81,248.44,147904.0
2025-02-24 11:30:00,248.43,248.62,247.55,248.09,26564.0,248.43,248.62,247.55,248.09,26564.0
2025-02-24 12:00:00,248.12,249.02,248.07,248.87,18088.0,248.12,249.02,248.07,248.87,18088.0
2025-02-24 12:30:00,248.76,249.31,248.48,248.54,17548.0,248.76,249.31,248.48,248.54,17548.0
2025-02-24 13:00:00,248.63,249.22,248.56,248.78,6195.0,248.63,249.22,248.56,248.78,6195.0
2025-02-24 13:30:00,248.87,248.87,247.82,247.98,12944.0,248.87,248.87,247.82,247.98,12944.0
2025-02-24 14:00:00,248.04,248.18,246.87,246.92,26554.0,248.04,248.18,246.87,246.92,26554.0
2025-02-24 14:30:00,246.88,247.39,246.18,246.3,37811.0,246.88,247.39,246.18,246.3,37811.0
2025-02-24 15:00:00,246.33,246.39,245.38,245.39,60616.0,246.33,246.39,245.38,245.39,60616.0
2025-02-24 15:30:00,245.39,246.08,243.28,243.51,169933.0,245.39,246.08,243.28,243.51,169933.0
2025-02-25 09:30:00,242.76,243.78,240.38,240.85,79545.0,242.76,243.78,240.38,240.85,79545.0
2025-02-25 10:00:00,240.61,240.79,237.36,237.94,82660.0,240.61,240.79,237.36,237.94,82660.0
2025-02-25 10:30:00,237.95,240.28,237.95,239.62,49310.0,237.95,240.28,237.95,239.62,49310.0
2025-02-25 11:00:00,239.55,239.55,238.43,238.43,22692.0,239.55,239.55,238.43,238.43,22692.0
2025-02-25 11:30:00,238.43,240.41,237.75,239.94,53112.0,238.43,240.41,237.75,239.94,53112.0
2025-02-25 12:00:00,239.76,239.99,238.79,239.99,68860.0,239.76,239.99,238.79,239.99,68860.0
2025-02-25 12:30:00,239.99,240.66,239.84,240.52,47995.0,239.99,240.66,239.84,240.52,47995.0
2025-02-25 13:00:00,240.54,241.3,239.77,239.77,23769.0,240.54,241.3,239.77,239.77,23769.0
2025-02-25 13:30:00,239.73,240.6,239.57,239.66,28107.0,239.73,240.6,239.57,239.66,28107.0
2025-02-25 14:00:00,239.62,239.68,238.39,238.57,43859.0,239.62,239.68,238.39,238.57,43859.0
2025-02-25 14:30:00,238.49,239.34,238.49,239.13,45110.0,238.49,239.34,238.49,239.13,45110.0
2025-02-25 15:00:00,239.12,240.58,239.08,239.95,56298.0,239.12,240.58,239.08,239.95,56298.0
2025-02-25 15:30:00,240.0,240.0,237.65,238.24,159493.0,240.0,240.0,237.65,238.24,159493.0
2025-02-26 09:30:00,241.91,244.02,241.25,243.41,74667.0,241.91,244.02,241.25,243.41,74667.0
2025-02-26 10:00:00,243.39,244.05,242.5,242.55,31865.0,243.39,244.05,242.5,242.55,31865.0
2025-02-26 10:30:00,242.6,244.3,242.6,244.25,32120.0,242.6,244.3,242.6,244.25,32120.0
2025-02-26 11:00:00,244.36,246.04,244.36,245.23,32452.0,244.36,246.04,244.36,245.23,32452.0
2025-02-26 11:30:00,245.19,245.75,244.71,244.77,22355.0,245.19,245.75,244.71,244.77,22355.0
2025-02-26 12:00:00,244.81,245.82,244.6,245.62,24921.0,244.81,245.82,244.6,245.62,24921.0
2025-02-26 12:30:00,245.64,245.83,243.64,243.81,35560.0,245.64,245.83,243.64,243.81,35560.0
2025-02-26 13:00:00,243.75,243.84,242.36,242.36,27623.0,243.75,243.84,242.36,242.36,27623.0
2025-02-26 13:30:00,242.33,243.01,241.26,241.35,28032.0,242.33,243.01,241.26,241.35,28032.0
2025-02-26 14:00:00,241.43,242.49,240.93,242.0,49125.0,241.43,242.49,240.93,242.0,49125.0
2025-02-26 14:30:00,241.94,242.75,241.58,241.58,23564.0,241.94,242.75,241.58,241.58,23564.0
2025-02-26 15:00:00,241.71,242.87,241.37,242.8,35434.0,241.71,242.87,241.37,242.8,35434.0
2025-02-26 15:30:00,242.7,244.24,242.42,243.75,113778.0,242.7,244.24,242.42,243.75,113778.0
2025-02-27 09:30:00,245.77,245.91,237.96,237.96,103881.0,245.77,245.91,237.96,237.96,103881.0
2025-02-27 10:00:00,237.91,240.15,236.16,239.6,118839.0,237.91,240.15,236.16,239.6,118839.0
2025-02-27 10:30:00,239.52,239.54,237.12,237.3,71509.0,239.52,239.54,237.12,237.3,71509.0
2025-02-27 11:00:00,237.25,238.86,236.88,237.52,66187.0,237.25,238.86,236.88,237.52,66187.0
2025-02-27 11:30:00,237.8,238.33,237.2,237.35,17348.0,237.8,238.33,237.2,237.35,17348.0
2025-02-27 12:00:00,237.36,238.15,236.79,238.12,35741.0,237.36,238.15,236.79,238.12,35741.0
2025-02-27 12:30:00,238.2,238.32,237.2,237.61,13383.0,238.2,238.32,237.2,237.61,13383.0
2025-02-27 13:00:00,238.0,238.92,237.85,238.49,27812.0,238.0,238.92,237.85,238.49,27812.0
2025-02-27 13:30:00,238.79,238.83,237.68,237.68,15788.0,238.79,238.83,237.68,237.68,15788.0
2025-02-27 14:00:00,237.67,237.67,234.99,235.0,85636.0,237.67,237.67,234.99,235.0,85636.0
2025-02-27 14:30:00,235.02,235.02,233.36,234.07,90663.0,235.02,235.02,233.36,234.07,90663.0
2025-02-27 15:00:00,234.27,234.27,230.95,231.04,124419.0,234.27,234.27,230.95,231.04,124419.0
2025-02-27 15:30:00,231.01,231.54,228.7,228.78,260991.0,231.01,231.54,228.7,228.78,260991.0
2025-02-28 09:30:00,227.71,229.41,225.72,229.01,153700.0,227.71,229.41,225.72,229.01,153700.0
2025-02-28 10:00:00,228.87,233.03,228.7,233.02,214582.0,228.87,233.03,228.7,233.02,214582.0
2025-02-28 10:30:00,232.98,233.73,231.18,232.54,59152.0,232.98,233.73,231.18,232.54,59152.0
2025-02-28 11:00:00,232.47,232.89,230.48,230.59,52456.0,232.47,232.89,230.48,230.59,52456.0
2025-02-28 11:30:00,230.51,232.13,230.43,231.22,51135.0,230.51,232.13,230.43,231.22,51135.0
2025-02-28 12:00:00,231.25,231.8,230.73,231.15,34448.0,231.25,231.8,230.73,231.15,34448.0
2025-02-28 12:30:00,230.94,231.05,227.85,227.85,42795.0,230.94,231.05,227.85,227.85,42795.0
2025-02-28 13:00:00,227.85,228.81,227.21,228.81,99134.0,227.85,228.81,227.21,228.81,99134.0
2025-02-28 13:30:00,228.81,229.79,227.95,227.95,65737.0,228.81,229.79,227.95,227.95,65737.0
2025-02-28 14:00:00,228.04,228.66,227.86,228.55,23297.0,228.04,228.66,227.86,228.55,23297.0
2025-02-28 14:30:00,228.48,230.25,228.41,230.2,31594.0,228.48,230.25,228.41,230.2,31594.0
2025-02-28 15:00:00,230.11,231.15,229.89,230.78,41107.0,230.11,231.15,229.89,230.78,41107.0
2025-02-28 15:30:00,230.75,232.86,229.38,232.71,194265.0,230.75,232.86,229.38,232.71,194265.0
2025-03-03 09:30:00,235.29,235.34,228.96,229.39,113760.0,235.29,235.34,228.96,229.39,113760.0
2025-03-03 10:00:00,228.64,232.49,228.04,232.48,79091.0,228.64,232.49,228.04,232.48,79091.0
2025-03-03 10:30:00,232.6,233.33,231.05,231.3,29909.0,232.6,233.33,231.05,231.3,29909.0
2025-03-03 11:00:00,231.33,232.6,230.89,231.45,15243.0,231.33,232.6,230.89,231.45,15243.0
2025-03-03 11:30:00,231.52,231.63,229.97,231.23,69823.0,231.52,231.63,229.97,231.23,69823.0
2025-03-03 12:00:00,231.17,231.66,231.03,231.2,18115.0,231.17,231.66,231.03,231.2,18115.0
2025-03-03 12:30:00,231.12,231.24,228.79,229.06,35192.0,231.12,231.24,228.79,229.06,35192.0
2025-03-03 13:00:00,229.07,229.13,226.27,226.37,80690.0,229.07,229.13,226.27,226.37,80690.0
2025-03-03 13:30:00,226.4,228.11,226.04,227.84,68573.0,226.4,228.11,226.04,227.84,68573.0
2025-03-03 14:00:00,227.66,228.41,226.78,226.95,42689.0,227.66,228.41,226.78,226.95,42689.0
2025-03-03 14:30:00,226.94,228.83,225.21,225.29,53582.0,226.94,228.83,225.21,225.29,53582.0
2025-03-03 15:00:00,225.27,225.27,221.04,221.53,129965.0,225.27,225.27,221.04,221.53,129965.0
2025-03-03 15:30:00,221.56,223.16,220.96,223.04,281664.0,221.56,223.16,220.96,223.04,281664.0
2025-03-04 09:30:00,222.18,225.9,221.63,221.98,140312.0,222.18,225.9,221.63,221.98,140312.0
2025-03-04 10:00:00,221.89,221.92,218.08,219.83,148857.0,221.89,221.92,218.08,219.83,148857.0
2025-03-04 10:30:00,219.81,221.6,219.28,220.97,141012.0,219.81,221.6,219.28,220.97,141012.0
2025-03-04 11:00:00,220.9,221.31,219.15,219.75,87575.0,220.9,221.31,219.15,219.75,87575.0
2025-03-04 11:30:00,219.83,223.51,219.83,222.78,58203.0,219.83,223.51,219.83,222.78,58203.0
2025-03-04 12:00:00,222.81,225.69,222.37,224.96,122589.0,222.81,225.69,222.37,224.96,122589.0
2025-03-04 12:30:00,224.91,225.84,223.91,224.64,93933.0,224.91,225.84,223.91,224.64,93933.0
2025-03-04 13:00:00,224.64,227.21,224.22,225.3,48878.0,224.64,227.21,224.22,225.3,48878.0
2025-03-04 13:30:00,224.77,227.12,224.75,226.69,20839.0,224.77,227.12,224.75,226.69,20839.0
2025-03-04 14:00:00,226.76,228.92,226.75,228.09,66479.0,226.76,228.92,226.75,228.09,66479.0
2025-03-04 14:30:00,228.21,228.85,227.58,228.81,44055.0,228.21,228.85,227.58,228.81,44055.0
2025-03-04 15:00:00,228.74,230.77,228.57,229.84,84240.0,228.74,230.77,228.57,229.84,84240.0
2025-03-04 15:30:00,229.71,229.76,223.85,225.1,259245.0,229.71,229.76,223.85,225.1,259245.0
2025-03-05 09:30:00,227.82,227.82,224.0,224.48,164170.0,227.82,227.82,224.0,224.48,164170.0
2025-03-05 10:00:00,224.58,227.43,224.35,225.33,67517.0,224.58,227.43,224.35,225.33,67517.0
2025-03-05 10:30:00,225.43,226.84,225.28,225.84,17245.0,225.43,226.84,225.28,225.84,17245.0
2025-03-05 11:00:00,225.68,225.68,223.91,224.65,35996.0,225.68,225.68,223.91,224.65,35996.0
2025-03-05 11:30:00,224.58,225.74,223.47,225.2,33236.0,224.58,225.74,223.47,225.2,33236.0
2025-03-05 12:00:00,225.22,226.85,225.03,226.65,30405.0,225.22,226.85,225.03,226.65,30405.0
2025-03-05 12:30:00,226.73,228.1,226.3,227.99,79475.0,226.73,228.1,226.3,227.99,79475.0
2025-03-05 13:00:00,227.91,228.29,226.63,226.86,21733.0,227.91,228.29,226.63,226.86,21733.0
2025-03-05 13:30:00,226.75,227.97,226.1,227.89,20377.0,226.75,227.97,226.1,227.89,20377.0
2025-03-05 14:00:00,227.97,229.77,227.52,228.81,79885.0,227.97,229.77,227.52,228.81,79885.0
2025-03-05 14:30:00,228.79,229.6,228.36,228.98,33094.0,228.79,229.6,228.36,228.98,33094.0
2025-03-05 15:00:00,229.04,230.16,228.33,229.46,39990.0,229.04,230.16,228.33,229.46,39990.0
2025-03-05 15:30:00,229.43,230.18,228.8,229.4,123157.0,229.43,230.18,228.8,229.4,123157.0
2025-03-06 09:30:00,221.69,223.88,220.08,223.06,156367.0,221.69,223.88,220.08,223.06,156367.0
2025-03-06 10:00:00,222.75,225.54,222.42,225.32,80791.0,222.75,225.54,222.42,225.32,80791.0
2025-03-06 10:30:00,225.46,226.04,223.96,224.2,40577.0,225.46,226.04,223.96,224.2,40577.0
2025-03-06 11:00:00,224.49,225.28,223.12,223.93,47444.0,224.49,225.28,223.12,223.93,47444.0
2025-03-06 11:30:00,224.07,224.78,221.97,221.97,44170.0,224.07,224.78,221.97,221.97,44170.0
2025-03-06 12:00:00,221.9,222.19,220.3,220.6,77210.0,221.9,222.19,220.3,220.6,77210.0
2025-03-06 12:30:00,220.59,221.31,219.37,220.74,58673.0,220.59,221.31,219.37,220.74,58673.0
2025-03-06 13:00:00,220.53,221.83,220.29,220.99,34939.0,220.53,221.83,220.29,220.99,34939.0
2025-03-06 13:30:00,221.0,221.45,219.53,220.79,23526.0,221.0,221.45,219.53,220.79,23526.0
2025-03-06 14:00:00,220.7,220.82,219.1,219.42,19439.0,220.7,220.82,219.1,219.42,19439.0
2025-03-06 14:30:00,219.45,222.39,219.07,219.84,58005.0,219.45,222.39,219.07,219.84,58005.0
2025-03-06 15:00:00,219.82,221.5,219.47,220.65,48628.0,219.82,221.5,219.47,220.65,48628.0
2025-03-06 15:30:00,220.64,221.03,219.58,219.75,189940.0,220.64,221.03,219.58,219.75,189940.0
2025-03-07 09:30:00,220.99,223.71,220.04,222.45,124831.0,220.99,223.71,220.04,222.45,124831.0
2025-03-07 10:00:00,222.29,223.41,221.12,221.16,51717.0,222.29,223.41,221.12,221.16,51717.0
2025-03-07 10:30:00,221.26,221.75,218.68,220.96,78904.0,221.26,221.75,218.68,220.96,78904.0
2025-03-07 11:00:00,220.48,220.99,218.5,218.68,38727.0,220.48,220.99,218.5,218.68,38727.0
2025-03-07 11:30:00,218.79,218.9,217.11,217.98,54875.0,218.79,218.9,217.11,217.98,54875.0
2025-03-07 12:00:00,217.93,218.96,217.09,218.55,52104.0,217.93,218.96,217.09,218.55,52104.0
2025-03-07 12:30:00,218.56,222.04,218.17,219.91,63434.0,218.56,222.04,218.17,219.91,63434.0
2025-03-07 13:00:00,219.99,222.37,219.99,220.88,55666.0,219.99,222.37,219.99,220.88,55666.0
2025-03-07 13:30:00,221.03,223.01,220.83,222.87,32056.0,221.03,223.01,220.83,222.87,32056.0
2025-03-07 14:00:00,222.87,224.67,222.24,224.48,60483.0,222.87,224.67,222.24,224.48,60483.0
2025-03-07 14:30:00,224.5,224.99,223.45,223.66,36251.0,224.5,224.99,223.45,223.66,36251.0
2025-03-07 15:00:00,223.61,224.74,223.36,224.64,45008.0,223.61,224.74,223.36,224.64,45008.0
2025-03-07 15:30:00,224.57,225.72,222.93,225.06,146997.0,224.57,225.72,222.93,225.06,146997.0
2025-03-10 09:30:00,219.25,221.23,218.65,219.22,109658.0,219.25,221.23,218.65,219.22,109658.0
2025-03-10 10:00:00,218.89,218.89,216.89,217.08,63774.0,218.89,218.89,216.89,217.08,63774.0
2025-03-10 10:30:00,217.01,217.4,214.8,215.22,79743.0,217.01,217.4,214.8,215.22,79743.0
2025-03-10 11:00:00,215.23,216.77,215.23,216.69,93312.0,215.23,216.77,215.23,216.69,93312.0
2025-03-10 11:30:00,216.76,217.94,215.68,215.8,50736.0,216.76,217.94,215.68,215.8,50736.0
2025-03-10 12:00:00,215.74,216.43,215.61,216.04,31276.0,215.74,216.43,215.61,216.04,31276.0
2025-03-10 12:30:00,216.42,217.1,215.65,215.81,20765.0,216.42,217.1,215.65,215.81,20765.0
2025-03-10 13:00:00,215.5,215.59,214.18,215.1,33146.0,215.5,215.59,214.18,215.1,33146.0
2025-03-10 13:30:00,215.0,215.11,213.56,214.0,23423.0,215.0,215.11,213.56,214.0,23423.0
2025-03-10 14:00:00,213.96,214.72,213.36,213.69,37803.0,213.96,214.72,213.36,213.69,37803.0
2025-03-10 14:30:00,214.0,214.32,212.29,212.35,83671.0,214.0,214.32,212.29,212.35,83671.0
2025-03-10 15:00:00,212.31,214.93,211.52,213.87,99091.0,212.31,214.93,211.52,213.87,99091.0
2025-03-10 15:30:00,213.79,215.76,213.46,214.65,266828.0,213.79,215.76,213.46,214.65,266828.0
2025-03-11 09:30:00,215.26,217.53,214.12,216.08,116105.0,215.26,217.53,214.12,216.08,116105.0
2025-03-11 10:00:00,215.86,217.6,212.01,212.11,95730.0,215.86,217.6,212.01,212.11,95730.0
2025-03-11 10:30:00,212.57,213.28,210.46,212.03,71502.0,212.57,213.28,210.46,212.03,71502.0
2025-03-11 11:00:00,211.85,214.63,211.61,213.75,45478.0,211.85,214.63,211.61,213.75,45478.0
2025-03-11 11:30:00,213.76,215.84,213.76,214.09,39834.0,213.76,215.84,213.76,214.09,39834.0
2025-03-11 12:00:00,213.82,214.34,212.83,213.65,41447.0,213.82,214.34,212.83,213.65,41447.0
2025-03-11 12:30:00,213.67,214.6,212.76,213.1,27808.0,213.67,214.6,212.76,213.1,27808.0
2025-03-11 13:00:00,213.08,213.11,211.69,211.86,35403.0,213.08,213.11,211.69,211.86,35403.0
2025-03-11 13:30:00,211.78,214.28,211.78,213.46,37441.0,211.78,214.28,211.78,213.46,37441.0
2025-03-11 14:00:00,213.53,216.74,213.49,216.31,35774.0,213.53,216.74,213.49,216.31,35774.0
2025-03-11 14:30:00,216.4,219.02,215.77,218.18,65588.0,216.4,219.02,215.77,218.18,65588.0
2025-03-11 15:00:00,218.22,218.38,216.12,216.85,73775.0,218.22,218.38,216.12,216.85,73775.0
2025-03-11 15:30:00,216.7,216.87,214.18,214.2,110973.0,216.7,216.87,214.18,214.2,110973.0
2025-03-12 09:30:00,220.25,222.95,220.25,221.64,193849.0,220.25,222.95,220.25,221.64,193849.0
2025-03-12 10:00:00,221.46,222.83,220.23,220.88,92071.0,221.46,222.83,220.23,220.88,92071.0
2025-03-12 10:30:00,221.0,221.0,218.77,219.27,70614.0,221.0,221.0,218.77,219.27,70614.0
2025-03-12 11:00:00,219.47,220.34,218.18,220.1,52037.0,219.47,220.34,218.18,220.1,52037.0
2025-03-12 11:30:00,220.2,221.57,219.94,221.41,29121.0,220.2,221.57,219.94,221.41,29121.0
2025-03-12 12:00:00,221.49,222.23,220.68,221.83,57958.0,221.49,222.23,220.68,221.83,57958.0
2025-03-12 12:30:00,221.9,222.51,221.08,221.38,28871.0,221.9,222.51,221.08,221.38,28871.0
2025-03-12 13:00:00,221.45,222.15,220.94,222.08,23689.0,221.45,222.15,220.94,222.08,23689.0
2025-03-12 13:30:00,222.16,222.25,219.52,219.59,54462.0,222.16,222.25,219.52,219.59,54462.0
2025-03-12 14:00:00,219.64,221.19,219.64,221.19,67488.0,219.64,221.19,219.64,221.19,67488.0
2025-03-12 14:30:00,221.22,221.89,221.02,221.45,28418.0,221.22,221.89,221.02,221.45,28418.0
2025-03-12 15:00:00,221.34,221.46,220.34,220.63,42158.0,221.34,221.46,220.34,220.63,42158.0
2025-03-12 15:30:00,220.69,220.83,219.35,220.49,179879.0,220.69,220.83,219.35,220.49,179879.0
2025-03-13 09:30:00,220.78,222.98,219.49,220.02,81446.0,220.78,222.98,219.49,220.02,81446.0
2025-03-13 10:00:00,219.96,223.76,219.19,222.7,69912.0,219.96,223.76,219.19,222.7,69912.0
2025-03-13 10:30:00,222.42,223.02,220.9,221.38,57466.0,222.42,223.02,220.9,221.38,57466.0
2025-03-13 11:00:00,221.95,222.28,220.4,220.4,29475.0,221.95,222.28,220.4,220.4,29475.0
2025-03-13 11:30:00,220.75,221.09,219.45,219.83,48916.0,220.75,221.09,219.45,219.83,48916.0
2025-03-13 12:00:00,219.97,220.64,219.85,220.12,19733.0,219.97,220.64,219.85,220.12,19733.0
2025-03-13 12:30:00,219.99,221.35,219.24,219.58,31492.0,219.99,221.35,219.24,219.58,31492.0
2025-03-13 13:00:00,219.71,219.99,217.98,218.37,27745.0,219.71,219.99,217.98,218.37,27745.0
2025-03-13 13:30:00,218.38,218.71,217.87,218.21,40702.0,218.38,218.71,217.87,218.21,40702.0
2025-03-13 14:00:00,218.27,220.83,218.26,220.83,42743.0,218.27,220.83,218.26,220.83,42743.0
2025-03-13 14:30:00,220.82,221.32,220.49,221.11,34830.0,220.82,221.32,220.49,221.11,34830.0
2025-03-13 15:00:00,221.29,221.7,219.26,219.57,40785.0,221.29,221.7,219.26,219.57,40785.0
2025-03-13 15:30:00,219.68,219.95,218.48,219.48,92854.0,219.68,219.95,218.48,219.48,92854.0
2025-03-14 09:30:00,223.45,225.57,223.44,224.43,114591.0,223.45,225.57,223.44,224.43,114591.0
2025-03-14 10:00:00,224.39,225.2,223.32,224.1,45201.0,224.39,225.2,223.32,224.1,45201.0
2025-03-14 10:30:00,224.05,225.23,223.73,225.23,40690.0,224.05,225.23,223.73,225.23,40690.0
2025-03-14 11:00:00,225.62,226.19,225.2,226.03,41809.0,225.62,226.19,225.2,226.03,41809.0
2025-03-14 11:30:00,226.14,226.7,225.87,225.93,36818.0,226.14,226.7,225.87,225.93,36818.0
2025-03-14 12:00:00,225.94,226.22,225.28,225.31,44780.0,225.94,226.22,225.28,225.31,44780.0
2025-03-14 12:30:00,225.31,226.94,225.31,226.58,20601.0,225.31,226.94,225.31,226.58,20601.0
2025-03-14 13:00:00,226.51,226.78,225.62,225.82,22176.0,226.51,226.78,225.62,225.82,22176.0
2025-03-14 13:30:00,225.83,226.02,225.38,225.38,13099.0,225.83,226.02,225.38,225.38,13099.0
2025-03-14 14:00:00,225.4,225.87,225.29,225.49,9879.0,225.4,225.87,225.29,225.49,9879.0
2025-03-14 14:30:00,225.86,226.07,225.44,225.76,23195.0,225.86,226.07,225.44,225.76,23195.0
2025-03-14 15:00:00,225.76,226.45,225.68,225.84,14964.0,225.76,226.45,225.68,225.84,14964.0
2025-03-14 15:30:00,225.86,226.88,225.55,226.55,116512.0,225.86,226.88,225.55,226.55,116512.0
2025-03-17 09:30:00,226.12,229.35,226.12,228.08,73640.0,226.12,229.35,226.12,228.08,73640.0
2025-03-17 10:00:00,228.05,228.82,227.28,227.28,37583.0,228.05,228.82,227.28,227.28,37583.0
2025-03-17 10:30:00,227.28,228.05,226.67,227.09,32593.0,227.28,228.05,226.67,227.09,32593.0
2025-03-17 11:00:00,227.17,228.0,226.54,227.27,45306.0,227.17,228.0,226.54,227.27,45306.0
2025-03-17 11:30:00,227.37,227.84,226.75,227.6,15877.0,227.37,227.84,226.75,227.6,15877.0
2025-03-17 12:00:00,227.58,228.25,226.85,226.85,7519.0,227.58,228.25,226.85,226.85,7519.0
2025-03-17 12:30:00,226.8,227.3,226.52,227.13,16261.0,226.8,227.3,226.52,227.13,16261.0
2025-03-17 13:00:00,227.18,228.18,226.96,227.99,10268.0,227.18,228.18,226.96,227.99,10268.0
2025-03-17 13:30:00,227.95,228.85,227.89,228.62,7850.0,227.95,228.85,227.89,228.62,7850.0
2025-03-17 14:00:00,228.68,230.08,228.52,230.03,39435.0,228.68,230.08,228.52,230.03,39435.0
2025-03-17 14:30:00,229.96,231.0,229.93,230.5,43769.0,229.96,231.0,229.93,230.5,43769.0
2025-03-17 15:00:00,230.55,230.63,229.98,230.24,63024.0,230.55,230.63,229.98,230.24,63024.0
2025-03-17 15:30:00,230.06,230.31,228.94,228.97,116142.0,230.06,230.31,228.94,228.97,116142.0
2025-03-18 09:30:00,226.81,227.19,224.16,224.48,107508.0,226.81,227.19,224.16,224.48,107508.0
2025-03-18 10:00:00,224.36,225.91,223.99,225.82,44956.0,224.36,225.91,223.99,225.82,44956.0
2025-03-18 10:30:00,225.68,226.33,225.23,225.67,22767.0,225.68,226.33,225.23,225.67,22767.0
2025-03-18 11:00:00,225.51,225.58,224.41,225.2,39944.0,225.51,225.58,224.41,225.2,39944.0
2025-03-18 11:30:00,225.13,225.39,224.43,224.63,28479.0,225.13,225.39,224.43,224.63,28479.0
2025-03-18 12:00:00,224.66,226.17,224.63,226.03,24802.0,224.66,226.17,224.63,226.03,24802.0
2025-03-18 12:30:00,226.2,227.42,225.74,227.16,17574.0,226.2,227.42,225.74,227.16,17574.0
2025-03-18 13:00:00,227.04,227.77,226.05,226.05,36205.0,227.04,227.77,226.05,226.05,36205.0
2025-03-18 13:30:00,226.15,226.76,225.72,226.29,14715.0,226.15,226.76,225.72,226.29,14715.0
2025-03-18 14:00:00,226.23,226.23,225.16,225.77,12888.0,226.23,226.23,225.16,225.77,12888.0
2025-03-18 14:30:00,226.21,227.2,225.77,226.51,43396.0,226.21,227.2,225.77,226.51,43396.0
2025-03-18 15:00:00,226.47,226.74,225.48,225.64,18332.0,226.47,226.74,225.48,225.64,18332.0
2025-03-18 15:30:00,225.61,225.87,224.92,225.36,101487.0,225.61,225.87,224.92,225.36,101487.0
2025-03-19 09:30:00,225.69,226.18,223.78,225.3,77745.0,225.69,226.18,223.78,225.3,77745.0
2025-03-19 10:00:00,225.46,226.49,225.46,225.99,25674.0,225.46,226.49,225.46,225.99,25674.0
2025-03-19 10:30:00,225.91,226.02,225.12,225.12,12156.0,225.91,226.02,225.12,225.12,12156.0
2025-03-19 11:00:00,225.11,226.48,225.11,226.37,17820.0,225.11,226.48,225.11,226.37,17820.0
2025-03-19 11:30:00,226.32,227.36,226.15,227.22,13502.0,226.32,227.36,226.15,227.22,13502.0
2025-03-19 12:00:00,227.21,227.48,226.71,227.29,9436.0,227.21,227.48,226.71,227.29,9436.0
2025-03-19 12:30:00,227.28,227.35,226.79,226.9,7648.0,227.28,227.35,226.79,226.9,7648.0
2025-03-19 13:00:00,226.96,227.07,225.95,225.95,7287.0,226.96,227.07,225.95,225.95,7287.0
2025-03-19 13:30:00,225.99,226.66,225.78,226.06,24371.0,225.99,226.66,225.78,226.06,24371.0
2025-03-19 14:00:00,225.72,227.88,225.72,227.0,25083.0,225.72,227.88,225.72,227.0,25083.0
2025-03-19 14:30:00,227.16,229.01,227.16,228.97,79011.0,227.16,229.01,227.16,228.97,79011.0
2025-03-19 15:00:00,228.94,231.0,227.54,227.73,119028.0,228.94,231.0,227.54,227.73,119028.0
2025-03-19 15:30:00,227.66,229.07,227.24,227.37,112551.0,227.66,229.07,227.24,227.37,112551.0
2025-03-20 09:30:00,225.0,227.51,224.97,226.68,42506.0,225.0,227.51,224.97,226.68,42506.0
2025-03-20 10:00:00,226.54,228.3,226.49,227.87,43362.0,226.54,228.3,226.49,227.87,43362.0
2025-03-20 10:30:00,227.72,228.5,227.23,228.06,21901.0,227.72,228.5,227.23,228.06,21901.0
2025-03-20 11:00:00,228.18,228.83,227.83,228.48,15523.0,228.18,228.83,227.83,228.48,15523.0
2025-03-20 11:30:00,228.5,229.01,227.82,228.21,59547.0,228.5,229.01,227.82,228.21,59547.0
2025-03-20 12:00:00,228.39,228.96,226.8,226.82,42933.0,228.39,228.96,226.8,226.82,42933.0
2025-03-20 12:30:00,226.86,227.24,226.26,226.32,19142.0,226.86,227.24,226.26,226.32,19142.0
2025-03-20 13:00:00,226.6,227.46,226.2,226.23,21754.0,226.6,227.46,226.2,226.23,21754.0
2025-03-20 13:30:00,226.21,227.13,226.21,226.44,12605.0,226.21,227.13,226.21,226.44,12605.0
2025-03-20 14:00:00,226.58,227.26,226.1,226.1,44119.0,226.58,227.26,226.1,226.1,44119.0
2025-03-20 14:30:00,226.05,226.94,225.95,226.02,20062.0,226.05,226.94,225.95,226.02,20062.0
2025-03-20 15:00:00,226.11,227.13,226.11,226.29,22169.0,226.11,227.13,226.11,226.29,22169.0
2025-03-20 15:30:00,226.38,227.58,226.38,226.96,68726.0,226.38,227.58,226.38,226.96,68726.0
2025-03-21 09:30:00,222.75,223.63,221.41,222.66,75902.0,222.75,223.63,221.41,222.66,75902.0
2025-03-21 10:00:00,222.54,224.18,222.29,223.69,53823.0,222.54,224.18,222.29,223.69,53823.0
2025-03-21 10:30:00,223.61,223.83,222.91,223.82,34980.0,223.61,223.83,222.91,223.82,34980.0
2025-03-21 11:00:00,223.82,224.06,222.55,222.56,58876.0,223.82,224.06,222.55,222.56,58876.0
2025-03-21 11:30:00,222.59,223.28,222.44,222.9,28919.0,222.59,223.28,222.44,222.9,28919.0
2025-03-21 12:00:00,222.9,225.04,222.56,224.85,72873.0,222.9,225.04,222.56,224.85,72873.0
2025-03-21 12:30:00,224.87,225.6,224.52,225.59,49980.0,224.87,225.6,224.52,225.59,49980.0
2025-03-21 13:00:00,225.55,225.55,224.65,224.71,45293.0,225.55,225.55,224.65,224.71,45293.0
2025-03-21 13:30:00,224.7,225.49,224.43,225.03,32606.0,224.7,225.49,224.43,225.03,32606.0
2025-03-21 14:00:00,225.05,225.37,224.86,224.88,20459.0,225.05,225.37,224.86,224.88,20459.0
2025-03-21 14:30:00,225.16,225.59,225.01,225.3,24501.0,225.16,225.59,225.01,225.3,24501.0
2025-03-21 15:00:00,225.15,225.16,224.42,224.63,44490.0,225.15,225.16,224.42,224.63,44490.0
2025-03-21 15:30:00,224.65,224.96,224.3,224.92,119747.0,224.65,224.96,224.3,224.92,119747.0
2025-03-24 09:30:00,229.24,230.96,229.18,230.27,53759.0,229.24,230.96,229.18,230.27,53759.0
2025-03-24 10:00:00,230.2,231.13,230.0,231.0,51814.0,230.2,231.13,230.0,231.0,51814.0
2025-03-24 10:30:00,230.82,231.65,230.6,231.46,20147.0,230.82,231.65,230.6,231.46,20147.0
2025-03-24 11:00:00,231.3,232.34,231.3,232.07,44485.0,231.3,232.34,231.3,232.07,44485.0
2025-03-24 11:30:00,231.91,232.13,231.12,231.44,19600.0,231.91,232.13,231.12,231.44,19600.0
2025-03-24 12:00:00,231.42,232.18,231.38,231.66,35590.0,231.42,232.18,231.38,231.66,35590.0
2025-03-24 12:30:00,231.57,231.69,231.16,231.55,21183.0,231.57,231.69,231.16,231.55,21183.0
2025-03-24 13:00:00,231.47,231.74,230.78,231.01,18379.0,231.47,231.74,230.78,231.01,18379.0
2025-03-24 13:30:00,231.15,231.27,230.84,230.99,10237.0,231.15,231.27,230.84,230.99,10237.0
2025-03-24 14:00:00,231.02,231.05,230.58,230.81,22792.0,231.02,231.05,230.58,230.81,22792.0
2025-03-24 14:30:00,230.75,231.39,230.55,231.29,27802.0,230.75,231.39,230.55,231.29,27802.0
2025-03-24 15:00:00,231.35,231.72,231.23,231.23,28531.0,231.35,231.72,231.23,231.23,28531.0
2025-03-24 15:30:00,231.24,231.63,230.66,230.66,195632.0,231.24,231.63,230.66,230.66,195632.0
2025-03-25 09:30:00,230.22,230.62,229.0,229.43,59374.0,230.22,230.62,229.0,229.43,59374.0
2025-03-25 10:00:00,229.44,229.9,228.97,229.84,33930.0,229.44,229.9,228.97,229.84,33930.0
2025-03-25 10:30:00,229.87,230.3,229.41,229.95,12823.0,229.87,230.3,229.41,229.95,12823.0
2025-03-25 11:00:00,229.86,230.15,229.66,230.03,15519.0,229.86,230.15,229.66,230.03,15519.0
2025-03-25 11:30:00,230.03,230.29,229.77,229.9,12182.0,230.03,230.29,229.77,229.9,12182.0
2025-03-25 12:00:00,229.98,230.44,229.98,230.0,29063.0,229.98,230.44,229.98,230.0,29063.0
2025-03-25 12:30:00,230.02,230.25,229.72,230.03,15235.0,230.02,230.25,229.72,230.03,15235.0
2025-03-25 13:00:00,230.08,230.27,228.93,228.93,14652.0,230.08,230.27,228.93,228.93,14652.0
2025-03-25 13:30:00,229.15,229.55,229.15,229.28,18571.0,229.15,229.55,229.15,229.28,18571.0
2025-03-25 14:00:00,229.27,229.59,229.01,229.27,14703.0,229.27,229.59,229.01,229.27,14703.0
2025-03-25 14:30:00,229.34,229.51,229.13,229.45,18720.0,229.34,229.51,229.13,229.45,18720.0
2025-03-25 15:00:00,229.48,229.81,229.38,229.5,23912.0,229.48,229.81,229.38,229.5,23912.0
2025-03-25 15:30:00,229.52,230.05,229.49,229.72,54062.0,229.52,230.05,229.49,229.72,54062.0
2025-03-26 09:30:00,228.25,228.78,225.32,225.74,76949.0,228.25,228.78,225.32,225.74,76949.0
2025-03-26 10:00:00,225.67,226.29,223.9,224.52,88037.0,225.67,226.29,223.9,224.52,88037.0
2025-03-26 10:30:00,224.48,224.97,224.03,224.23,67219.0,224.48,224.97,224.03,224.23,67219.0
2025-03-26 11:00:00,224.23,224.58,223.49,223.8,68762.0,224.23,224.58,223.49,223.8,68762.0
2025-03-26 11:30:00,223.84,224.29,222.57,222.81,40164.0,223.84,224.29,222.57,222.81,40164.0
2025-03-26 12:00:00,222.77,222.85,221.76,222.25,48515.0,222.77,222.85,221.76,222.25,48515.0
2025-03-26 12:30:00,222.32,222.48,220.96,221.24,22057.0,222.32,222.48,220.96,221.24,22057.0
2025-03-26 13:00:00,221.04,221.35,220.8,220.93,30365.0,221.04,221.35,220.8,220.93,30365.0
2025-03-26 13:30:00,220.89,220.89,220.08,220.4,39342.0,220.89,220.89,220.08,220.4,39342.0
2025-03-26 14:00:00,220.45,221.69,220.41,221.58,45451.0,220.45,221.69,220.41,221.58,45451.0
2025-03-26 14:30:00,221.54,221.72,220.4,220.41,42575.0,221.54,221.72,220.4,220.41,42575.0
2025-03-26 15:00:00,220.41,221.31,220.41,220.9,114257.0,220.41,221.31,220.41,220.9,114257.0
2025-03-26 15:30:00,220.93,222.27,220.93,221.94,194604.0,220.93,222.27,220.93,221.94,194604.0
2025-03-27 09:30:00,219.05,219.8,216.57,218.95,228418.0,219.05,219.8,216.57,218.95,228418.0
2025-03-27 10:00:00,218.9,219.42,217.8,219.2,99473.0,218.9,219.42,217.8,219.2,99473.0
2025-03-27 10:30:00,219.2,220.7,219.05,220.28,97033.0,219.2,220.7,219.05,220.28,97033.0
2025-03-27 11:00:00,220.35,220.35,219.17,219.22,25962.0,220.35,220.35,219.17,219.22,25962.0
2025-03-27 11:30:00,219.0,219.0,217.34,217.39,61531.0,219.0,219.0,217.34,217.39,61531.0
2025-03-27 12:00:00,217.31,218.57,217.31,217.84,90414.0,217.31,218.57,217.31,217.84,90414.0
2025-03-27 12:30:00,217.82,218.16,216.7,216.7,12289.0,217.82,218.16,216.7,216.7,12289.0
2025-03-27 13:00:00,216.79,217.73,216.76,216.87,23976.0,216.79,217.73,216.76,216.87,23976.0
2025-03-27 13:30:00,216.92,217.76,216.9,217.27,32736.0,216.92,217.76,216.9,217.27,32736.0
2025-03-27 14:00:00,217.25,218.28,217.25,217.95,34384.0,217.25,218.28,217.25,217.95,34384.0
2025-03-27 14:30:00,217.94,219.07,217.77,218.1,24735.0,217.94,219.07,217.77,218.1,24735.0
2025-03-27 15:00:00,218.13,219.71,218.13,219.23,77667.0,218.13,219.71,218.13,219.23,77667.0
2025-03-27 15:30:00,219.04,219.12,217.41,217.62,169818.0,219.04,219.12,217.41,217.62,169818.0
2025-03-28 09:30:00,216.81,218.04,216.0,216.64,145858.0,216.81,218.04,216.0,216.64,145858.0
2025-03-28 10:00:00,216.59,216.94,213.66,213.68,98059.0,216.59,216.94,213.66,213.68,98059.0
2025-03-28 10:30:00,213.66,214.04,212.96,213.3,54989.0,213.66,214.04,212.96,213.3,54989.0
2025-03-28 11:00:00,213.35,213.44,212.4,212.87,64562.0,213.35,213.44,212.4,212.87,64562.0
2025-03-28 11:30:00,212.95,213.46,212.15,212.16,28016.0,212.95,213.46,212.15,212.16,28016.0
2025-03-28 12:00:00,212.22,212.6,211.5,211.88,50482.0,212.22,212.6,211.5,211.88,50482.0
2025-03-28 12:30:00,211.9,212.38,211.83,211.88,53542.0,211.9,212.38,211.83,211.88,53542.0
2025-03-28 13:00:00,211.85,211.94,211.07,211.33,79113.0,211.85,211.94,211.07,211.33,79113.0
2025-03-28 13:30:00,211.38,212.07,211.34,212.07,31771.0,211.38,212.07,211.34,212.07,31771.0
2025-03-28 14:00:00,212.02,212.66,211.98,212.23,35174.0,212.02,212.66,211.98,212.23,35174.0
2025-03-28 14:30:00,212.18,212.8,212.07,212.79,42483.0,212.18,212.8,212.07,212.79,42483.0
2025-03-28 15:00:00,212.89,213.53,212.07,212.08,67440.0,212.89,213.53,212.07,212.08,67440.0
2025-03-28 15:30:00,212.15,212.5,211.46,212.15,175696.0,212.15,212.5,211.46,212.15,175696.0
2025-03-31 09:30:00,207.22,207.37,204.52,206.54,279311.0,207.22,207.37,204.52,206.54,279311.0
2025-03-31 10:00:00,206.62,208.05,205.5,205.76,150943.0,206.62,208.05,205.5,205.76,150943.0
2025-03-31 10:30:00,205.74,207.44,205.74,206.79,50692.0,205.74,207.44,205.74,206.79,50692.0
2025-03-31 11:00:00,207.1,207.81,206.25,207.23,76400.0,207.1,207.81,206.25,207.23,76400.0
2025-03-31 11:30:00,207.23,207.96,207.05,207.05,35764.0,207.23,207.96,207.05,207.05,35764.0
2025-03-31 12:00:00,207.14,208.09,206.69,208.09,31264.0,207.14,208.09,206.69,208.09,31264.0
2025-03-31 12:30:00,207.99,208.08,207.22,207.34,18734.0,207.99,208.08,207.22,207.34,18734.0
2025-03-31 13:00:00,207.22,208.66,207.22,207.71,34204.0,207.22,208.66,207.22,207.71,34204.0
2025-03-31 13:30:00,207.67,208.12,207.38,207.47,13645.0,207.67,208.12,207.38,207.47,13645.0
2025-03-31 14:00:00,207.43,209.6,207.4,209.57,24698.0,207.43,209.6,207.4,209.57,24698.0
2025-03-31 14:30:00,209.54,210.72,209.53,210.03,51134.0,209.54,210.72,209.53,210.03,51134.0
2025-03-31 15:00:00,209.77,210.84,209.69,209.89,40871.0,209.77,210.84,209.69,209.89,40871.0
2025-03-31 15:30:00,209.67,211.69,209.66,211.18,165818.0,209.67,211.69,209.66,211.18,165818.0
2025-04-01 09:30:00,210.96,211.35,208.89,209.52,84779.0,210.96,211.35,208.89,209.52,84779.0
2025-04-01 10:00:00,209.83,209.84,207.27,208.08,85372.0,209.83,209.84,207.27,208.08,85372.0
2025-04-01 10:30:00,208.14,210.6,208.14,210.6,39283.0,208.14,210.6,208.14,210.6,39283.0
2025-04-01 11:00:00,210.62,212.11,210.62,211.48,72852.0,210.62,212.11,210.62,211.48,72852.0
2025-04-01 11:30:00,211.42,211.86,210.91,211.86,30658.0,211.42,211.86,210.91,211.86,30658.0
2025-04-01 12:00:00,211.91,212.44,211.13,211.31,51687.0,211.91,212.44,211.13,211.31,51687.0
2025-04-01 12:30:00,211.25,211.55,210.25,211.23,35064.0,211.25,211.55,210.25,211.23,35064.0
2025-04-01 13:00:00,211.28,211.6,210.96,211.02,25967.0,211.28,211.6,210.96,211.02,25967.0
2025-04-01 13:30:00,211.17,211.64,210.61,210.61,16515.0,211.17,211.64,210.61,210.61,16515.0
2025-04-01 14:00:00,210.7,210.7,208.47,208.88,107893.0,210.7,210.7,208.47,208.88,107893.0
2025-04-01 14:30:00,208.9,209.68,208.77,209.36,19839.0,208.9,209.68,208.77,209.36,19839.0
2025-04-01 15:00:00,209.66,210.33,209.46,210.16,24025.0,209.66,210.33,209.46,210.16,24025.0
2025-04-01 15:30:00,209.94,212.54,209.88,212.48,144975.0,209.94,212.54,209.88,212.48,144975.0
2025-04-02 09:30:00,209.03,212.04,208.47,211.15,56458.0,209.03,212.04,208.47,211.15,56458.0
2025-04-02 10:00:00,210.71,212.43,210.63,211.92,149835.0,210.71,212.43,210.63,211.92,149835.0
2025-04-02 10:30:00,211.91,212.28,211.0,211.93,44426.0,211.91,212.28,211.0,211.93,44426.0
2025-04-02 11:00:00,211.8,213.34,211.42,213.15,20265.0,211.8,213.34,211.42,213.15,20265.0
2025-04-02 11:30:00,213.02,213.54,212.45,212.98,62231.0,213.02,213.54,212.45,212.98,62231.0
2025-04-02 12:00:00,212.99,214.75,212.94,214.73,18671.0,212.99,214.75,212.94,214.73,18671.0
2025-04-02 12:30:00,214.78,215.39,214.27,214.87,37940.0,214.78,215.39,214.27,214.87,37940.0
2025-04-02 13:00:00,215.25,216.61,215.2,215.49,97004.0,215.25,216.61,215.2,215.49,97004.0
2025-04-02 13:30:00,215.43,215.46,213.49,213.97,56226.0,215.43,215.46,213.49,213.97,56226.0
2025-04-02 14:00:00,213.69,214.16,212.26,212.26,39457.0,213.69,214.16,212.26,212.26,39457.0
2025-04-02 14:30:00,212.13,213.51,212.06,212.15,18623.0,212.13,213.51,212.06,212.15,18623.0
2025-04-02 15:00:00,212.35,213.34,212.12,213.22,63851.0,212.35,213.34,212.12,213.22,63851.0
2025-04-02 15:30:00,213.22,214.68,212.94,214.07,138181.0,213.22,214.68,212.94,214.07,138181.0
2025-04-03 09:30:00,202.69,204.45,202.38,203.09,226561.0,202.69,204.45,202.38,203.09,226561.0
2025-04-03 10:00:00,203.0,203.3,201.36,202.24,160744.0,203.0,203.3,201.36,202.24,160744.0
2025-04-03 10:30:00,202.2,202.62,199.01,199.06,116484.0,202.2,202.62,199.01,199.06,116484.0
2025-04-03 11:00:00,199.0,199.5,197.46,198.34,146258.0,199.0,199.5,197.46,198.34,146258.0
2025-04-03 11:30:00,198.33,200.0,198.14,198.2,104000.0,198.33,200.0,198.14,198.2,104000.0
2025-04-03 12:00:00,198.25,199.58,198.19,199.25,65044.0,198.25,199.58,198.19,199.25,65044.0
2025-04-03 12:30:00,199.26,199.41,196.91,197.18,56838.0,199.26,199.41,196.91,197.18,56838.0
2025-04-03 13:00:00,197.12,197.79,196.96,197.45,64564.0,197.12,197.79,196.96,197.45,64564.0
2025-04-03 13:30:00,197.62,198.48,197.22,197.22,69162.0,197.62,198.48,197.22,197.22,69162.0
2025-04-03 14:00:00,197.2,197.36,196.28,196.69,62306.0,197.2,197.36,196.28,196.69,62306.0
2025-04-03 14:30:00,196.83,199.0,196.51,198.73,113681.0,196.83,199.0,196.51,198.73,113681.0
2025-04-03 15:00:00,198.68,199.04,196.39,196.47,172021.0,198.68,199.04,196.39,196.47,172021.0
2025-04-03 15:30:00,196.49,197.18,195.37,195.49,373914.0,196.49,197.18,195.37,195.49,373914.0
2025-04-04 09:30:00,188.7,190.29,184.24,186.77,475458.0,188.7,190.29,184.24,186.77,475458.0
2025-04-04 10:00:00,186.75,186.92,182.38,182.42,216544.0,186.75,186.92,182.38,182.42,216544.0
2025-04-04 10:30:00,182.37,183.21,178.32,181.44,411186.0,182.37,183.21,178.32,181.44,411186.0
2025-04-04 11:00:00,181.21,186.48,180.84,184.0,444068.0,181.21,186.48,180.84,184.0,444068.0
2025-04-04 11:30:00,184.07,184.64,182.21,182.72,171495.0,184.07,184.64,182.21,182.72,171495.0
2025-04-04 12:00:00,182.81,184.04,180.95,181.46,97439.0,182.81,184.04,180.95,181.46,97439.0
2025-04-04 12:30:00,181.55,182.36,180.86,181.84,96379.0,181.55,182.36,180.86,181.84,96379.0
2025-04-04 13:00:00,181.77,182.69,180.06,181.24,81795.0,181.77,182.69,180.06,181.24,81795.0
2025-04-04 13:30:00,181.0,183.89,180.4,183.82,118779.0,181.0,183.89,180.4,183.82,118779.0
2025-04-04 14:00:00,183.9,184.47,181.15,181.36,133387.0,183.9,184.47,181.15,181.36,133387.0
2025-04-04 14:30:00,181.36,182.38,180.53,181.61,131026.0,181.36,182.38,180.53,181.61,131026.0
2025-04-04 15:00:00,181.62,183.36,181.14,183.03,142968.0,181.62,183.36,181.14,183.03,142968.0
2025-04-04 15:30:00,182.91,184.88,180.64,180.86,356237.0,182.91,184.88,180.64,180.86,356237.0
2025-04-07 09:30:00,173.65,180.84,170.11,180.7,613374.0,173.65,180.84,170.11,180.7,613374.0
2025-04-07 10:00:00,180.44,194.83,179.06,180.91,463930.0,180.44,194.83,179.06,180.91,463930.0
2025-04-07 10:30:00,181.0,186.96,177.59,185.84,298778.0,181.0,186.96,177.59,185.84,298778.0
2025-04-07 11:00:00,185.71,188.01,179.38,179.66,409777.0,185.71,188.01,179.38,179.66,409777.0
2025-04-07 11:30:00,179.8,184.84,179.8,181.75,212043.0,179.8,184.84,179.8,181.75,212043.0
2025-04-07 12:00:00,181.59,182.61,179.33,182.4,134256.0,181.59,182.61,179.33,182.4,134256.0
2025-04-07 12:30:00,182.05,183.66,180.04,180.58,96668.0,182.05,183.66,180.04,180.58,96668.0
2025-04-07 13:00:00,180.6,185.73,180.6,185.73,185861.0,180.6,185.73,180.6,185.73,185861.0
2025-04-07 13:30:00,185.74,187.74,183.79,187.47,186675.0,185.74,187.74,183.79,187.47,186675.0
2025-04-07 14:00:00,187.53,187.98,184.46,184.62,206476.0,187.53,187.98,184.46,184.62,206476.0
2025-04-07 14:30:00,184.8,187.1,183.29,183.65,143471.0,184.8,187.1,183.29,183.65,143471.0
2025-04-07 15:00:00,183.77,185.23,182.5,183.24,150577.0,183.77,185.23,182.5,183.24,150577.0
2025-04-07 15:30:00,183.2,185.95,182.97,184.97,161644.0,183.2,185.95,182.97,184.97,161644.0
2025-04-08 09:30:00,192.99,194.61,191.62,194.15,457338.0,192.99,194.61,191.62,194.15,457338.0
2025-04-08 10:00:00,194.03,195.72,193.55,194.83,214302.0,194.03,195.72,193.55,194.83,214302.0
2025-04-08 10:30:00,194.92,195.15,192.18,192.25,139828.0,194.92,195.15,192.18,192.25,139828.0
2025-04-08 11:00:00,192.24,193.63,190.55,190.58,162891.0,192.24,193.63,190.55,190.58,162891.0
2025-04-08 11:30:00,190.6,193.0,190.14,192.02,149014.0,190.6,193.0,190.14,192.02,149014.0
2025-04-08 12:00:00,191.91,192.48,189.46,190.24,107457.0,191.91,192.48,189.46,190.24,107457.0
2025-04-08 12:30:00,190.41,190.63,186.33,186.53,171629.0,190.41,190.63,186.33,186.53,171629.0
2025-04-08 13:00:00,186.3,187.34,184.49,184.77,158775.0,186.3,187.34,184.49,184.77,158775.0
2025-04-08 13:30:00,184.56,188.15,184.41,186.9,134633.0,184.56,188.15,184.41,186.9,134633.0
2025-04-08 14:00:00,186.83,187.0,184.84,184.88,74694.0,186.83,187.0,184.84,184.88,74694.0
2025-04-08 14:30:00,184.99,187.68,183.08,183.08,93600.0,184.99,187.68,183.08,183.08,93600.0
2025-04-08 15:00:00,183.0,183.35,178.18,179.88,209914.0,183.0,183.35,178.18,179.88,209914.0
2025-04-08 15:30:00,179.76,180.17,176.06,179.95,557988.0,179.76,180.17,176.06,179.95,557988.0
2025-04-09 09:30:00,181.71,184.72,180.37,182.81,282635.0,181.71,184.72,180.37,182.81,282635.0
2025-04-09 10:00:00,182.75,185.03,181.79,183.51,78445.0,182.75,185.03,181.79,183.51,78445.0
2025-04-09 10:30:00,183.56,184.73,180.38,180.38,101167.0,183.56,184.73,180.38,180.38,101167.0
2025-04-09 11:00:00,180.41,183.59,180.31,182.48,57553.0,180.41,183.59,180.31,182.48,57553.0
2025-04-09 11:30:00,182.35,183.0,180.99,181.95,112146.0,182.35,183.0,180.99,181.95,112146.0
2025-04-09 12:00:00,181.95,183.95,181.46,183.38,57985.0,181.95,183.95,181.46,183.38,57985.0
2025-04-09 12:30:00,183.16,185.18,183.05,184.36,77589.0,183.16,185.18,183.05,184.36,77589.0
2025-04-09 13:00:00,184.36,201.27,183.72,195.88,535668.0,184.36,201.27,183.72,195.88,535668.0
2025-04-09 13:30:00,196.08,204.52,195.21,204.22,533300.0,196.08,204.52,195.21,204.22,533300.0
2025-04-09 14:00:00,204.27,210.43,203.27,208.87,447726.0,204.27,210.43,203.27,208.87,447726.0
2025-04-09 14:30:00,208.93,210.05,203.88,203.88,392053.0,208.93,210.05,203.88,203.88,392053.0
2025-04-09 15:00:00,204.17,209.52,203.13,208.93,302272.0,204.17,209.52,203.13,208.93,302272.0
2025-04-09 15:30:00,208.95,212.81,208.59,210.95,530645.0,208.95,212.81,208.59,210.95,530645.0
2025-04-10 09:30:00,201.21,202.49,197.67,197.76,330682.0,201.21,202.49,197.67,197.76,330682.0
2025-04-10 10:00:00,197.82,201.04,196.92,199.93,166435.0,197.82,201.04,196.92,199.93,166435.0
2025-04-10 10:30:00,200.1,201.11,198.6,198.72,160047.0,200.1,201.11,198.6,198.72,160047.0
2025-04-10 11:00:00,198.58,199.42,195.66,195.66,97947.0,198.58,199.42,195.66,195.66,97947.0
2025-04-10 11:30:00,195.69,196.08,193.4,193.94,120723.0,195.69,196.08,193.4,193.94,120723.0
2025-04-10 12:00:00,193.78,194.81,189.09,190.22,129774.0,193.78,194.81,189.09,190.22,129774.0
2025-04-10 12:30:00,190.18,195.27,190.18,194.88,108440.0,190.18,195.27,190.18,194.88,108440.0
2025-04-10 13:00:00,194.63,197.13,190.7,193.45,112692.0,194.63,197.13,190.7,193.45,112692.0
2025-04-10 13:30:00,193.62,196.0,193.37,195.29,126173.0,193.62,196.0,193.37,195.29,126173.0
2025-04-10 14:00:00,195.28,197.51,193.2,197.23,106550.0,195.28,197.51,193.2,197.23,106550.0
2025-04-10 14:30:00,197.32,198.15,195.54,196.89,101394.0,197.32,198.15,195.54,196.89,101394.0
2025-04-10 15:00:00,196.69,198.16,193.99,194.0,197501.0,196.69,198.16,193.99,194.0,197501.0
2025-04-10 15:30:00,193.93,196.85,192.14,196.21,351414.0,193.93,196.85,192.14,196.21,351414.0
2025-04-11 09:30:00,195.74,198.95,193.75,198.06,145278.0,195.74,198.95,193.75,198.06,145278.0
2025-04-11 10:00:00,197.75,198.68,193.74,194.08,126481.0,197.75,198.68,193.74,194.08,126481.0
2025-04-11 10:30:00,194.12,197.34,193.72,195.22,119437.0,194.12,197.34,193.72,195.22,119437.0
2025-04-11 11:00:00,195.12,197.49,194.53,195.95,95537.0,195.12,197.49,194.53,195.95,95537.0
2025-04-11 11:30:00,195.74,197.79,195.74,197.62,32621.0,195.74,197.79,195.74,197.62,32621.0
2025-04-11 12:00:00,197.68,198.37,197.01,197.5,38142.0,197.68,198.37,197.01,197.5,38142.0
2025-04-11 12:30:00,197.61,200.58,197.61,199.67,73252.0,197.61,200.58,197.61,199.67,73252.0
2025-04-11 13:00:00,199.69,199.93,198.1,198.23,61161.0,199.69,199.93,198.1,198.23,61161.0
2025-04-11 13:30:00,198.21,201.94,197.66,201.23,85929.0,198.21,201.94,197.66,201.23,85929.0
2025-04-11 14:00:00,201.22,201.44,199.54,200.12,47042.0,201.22,201.44,199.54,200.12,47042.0
2025-04-11 14:30:00,200.14,201.36,199.86,199.99,57994.0,200.14,201.36,199.86,199.99,57994.0
2025-04-11 15:00:00,200.3,201.82,200.28,201.18,29836.0,200.3,201.82,200.28,201.18,29836.0
2025-04-11 15:30:00,201.17,201.69,200.5,201.3,150721.0,201.17,201.69,200.5,201.3,150721.0
2025-04-14 09:30:00,206.54,206.58,202.33,202.71,172618.0,206.54,206.58,202.33,202.71,172618.0
2025-04-14 10:00:00,202.91,205.21,202.83,204.99,93883.0,202.91,205.21,202.83,204.99,93883.0
2025-04-14 10:30:00,204.97,205.28,203.9,204.01,141849.0,204.97,205.28,203.9,204.01,141849.0
2025-04-14 11:00:00,204.04,204.22,201.73,201.73,105847.0,204.04,204.22,201.73,201.73,105847.0
2025-04-14 11:30:00,201.79,202.3,199.0,199.65,116916.0,201.79,202.3,199.0,199.65,116916.0
2025-04-14 12:00:00,199.63,201.07,198.78,200.27,114667.0,199.63,201.07,198.78,200.27,114667.0
2025-04-14 12:30:00,200.23,201.62,200.02,200.08,59713.0,200.23,201.62,200.02,200.08,59713.0
2025-04-14 13:00:00,200.02,202.09,199.94,201.0,59658.0,200.02,202.09,199.94,201.0,59658.0
2025-04-14 13:30:00,200.94,201.72,200.41,201.54,39217.0,200.94,201.72,200.41,201.54,39217.0
2025-04-14 14:00:00,201.6,202.84,201.56,202.64,61687.0,201.6,202.84,201.56,202.64,61687.0
2025-04-14 14:30:00,202.59,203.5,202.49,202.65,40012.0,202.59,203.5,202.49,202.65,40012.0
2025-04-14 15:00:00,202.67,203.84,202.67,202.83,42942.0,202.67,203.84,202.67,202.83,42942.0
2025-04-14 15:30:00,202.8,203.18,201.45,201.56,163755.0,202.8,203.18,201.45,201.56,163755.0
2025-04-15 09:30:00,202.67,204.54,202.48,204.01,180164.0,202.67,204.54,202.48,204.01,180164.0
2025-04-15 10:00:00,203.98,205.12,201.94,202.54,106197.0,203.98,205.12,201.94,202.54,106197.0
2025-04-15 10:30:00,202.67,203.67,202.33,203.39,47229.0,202.67,203.67,202.33,203.39,47229.0
2025-04-15 11:00:00,202.87,204.04,202.87,203.27,17044.0,202.87,204.04,202.87,203.27,17044.0
2025-04-15 11:30:00,203.25,204.21,203.14,203.94,45747.0,203.25,204.21,203.14,203.94,45747.0
2025-04-15 12:00:00,203.96,204.87,203.96,204.56,30359.0,203.96,204.87,203.96,204.56,30359.0
2025-04-15 12:30:00,204.53,204.72,202.65,202.97,25456.0,204.53,204.72,202.65,202.97,25456.0
2025-04-15 13:00:00,202.86,203.37,201.98,202.36,51389.0,202.86,203.37,201.98,202.36,51389.0
2025-04-15 13:30:00,202.37,203.17,202.35,202.94,13500.0,202.37,203.17,202.35,202.94,13500.0
2025-04-15 14:00:00,202.84,202.96,202.02,202.31,41180.0,202.84,202.96,202.02,202.31,41180.0
2025-04-15 14:30:00,202.34,203.3,202.34,203.08,33310.0,202.34,203.3,202.34,203.08,33310.0
2025-04-15 15:00:00,203.05,203.21,202.38,202.56,42440.0,203.05,203.21,202.38,202.56,42440.0
2025-04-15 15:30:00,202.68,203.13,202.33,202.97,110537.0,202.68,203.13,202.33,202.97,110537.0
2025-04-16 09:30:00,193.16,196.76,192.88,194.36,285213.0,193.16,196.76,192.88,194.36,285213.0
2025-04-16 10:00:00,194.15,196.38,194.1,195.9,124053.0,194.15,196.38,194.1,195.9,124053.0
2025-04-16 10:30:00,195.89,195.89,194.74,195.15,78402.0,195.89,195.89,194.74,195.15,78402.0
2025-04-16 11:00:00,195.21,196.67,194.52,196.32,105424.0,195.21,196.67,194.52,196.32,105424.0
2025-04-16 11:30:00,196.23,196.43,194.79,194.95,51300.0,196.23,196.43,194.79,194.95,51300.0
2025-04-16 12:00:00,194.93,195.03,194.28,194.81,36186.0,194.93,195.03,194.28,194.81,36186.0
2025-04-16 12:30:00,194.81,195.01,194.03,194.05,52892.0,194.81,195.01,194.03,194.05,52892.0
2025-04-16 13:00:00,194.01,195.12,193.84,195.12,71484.0,194.01,195.12,193.84,195.12,71484.0
2025-04-16 13:30:00,195.1,195.1,191.12,191.22,210962.0,195.1,195.1,191.12,191.22,210962.0
2025-04-16 14:00:00,191.27,192.46,191.26,192.16,89231.0,191.27,192.46,191.26,192.16,89231.0
2025-04-16 14:30:00,191.99,191.99,189.75,189.79,89352.0,191.99,191.99,189.75,189.79,89352.0
2025-04-16 15:00:00,189.79,190.1,188.54,188.9,111098.0,189.79,190.1,188.54,188.9,111098.0
2025-04-16 15:30:00,188.92,194.36,188.92,194.36,425706.0,188.92,194.36,188.92,194.36,425706.0
2025-04-17 09:30:00,195.87,196.0,193.09,194.09,171956.0,195.87,196.0,193.09,194.09,171956.0
2025-04-17 10:00:00,193.71,194.42,191.58,191.66,82003.0,193.71,194.42,191.58,191.66,82003.0
2025-04-17 10:30:00,191.69,192.84,191.09,191.41,76109.0,191.69,192.84,191.09,191.41,76109.0
2025-04-17 11:00:00,191.45,193.2,191.26,191.76,63409.0,191.45,193.2,191.26,191.76,63409.0
2025-04-17 11:30:00,191.82,192.81,191.42,191.44,41270.0,191.82,192.81,191.42,191.44,41270.0
2025-04-17 12:00:00,191.45,193.3,191.03,193.05,133431.0,191.45,193.3,191.03,193.05,133431.0
2025-04-17 12:30:00,192.96,193.59,192.18,193.4,31115.0,192.96,193.59,192.18,193.4,31115.0
2025-04-17 13:00:00,193.45,193.7,192.44,192.44,42441.0,193.45,193.7,192.44,192.44,42441.0
2025-04-17 13:30:00,192.44,193.95,192.44,193.53,24415.0,192.44,193.95,192.44,193.53,24415.0
2025-04-17 14:00:00,193.48,194.49,193.38,193.94,38080.0,193.48,194.49,193.38,193.94,38080.0
2025-04-17 14:30:00,194.16,194.39,192.72,192.72,58987.0,194.16,194.39,192.72,192.72,58987.0
2025-04-17 15:00:00,192.74,193.05,192.0,192.45,44134.0,192.74,193.05,192.0,192.45,44134.0
2025-04-17 15:30:00,192.41,193.12,191.9,192.51,148409.0,192.41,193.12,191.9,192.51,148409.0
2025-04-21 09:30:00,188.82,189.35,186.75,186.81,149501.0,188.82,189.35,186.75,186.81,149501.0
2025-04-21 10:00:00,186.73,186.94,185.4,185.68,122191.0,186.73,186.94,185.4,185.68,122191.0
2025-04-21 10:30:00,185.65,186.96,185.57,186.63,168505.0,185.65,186.96,185.57,186.63,168505.0
2025-04-21 11:00:00,186.7,186.76,185.45,185.56,123183.0,186.7,186.76,185.45,185.56,123183.0
2025-04-21 11:30:00,185.52,185.66,184.7,184.7,45749.0,185.52,185.66,184.7,184.7,45749.0
2025-04-21 12:00:00,184.78,185.68,184.78,185.31,44069.0,184.78,185.68,184.78,185.31,44069.0
2025-04-21 12:30:00,185.31,186.44,185.23,185.28,32019.0,185.31,186.44,185.23,185.28,32019.0
2025-04-21 13:00:00,185.42,185.72,184.84,185.16,53896.0,185.42,185.72,184.84,185.16,53896.0
2025-04-21 13:30:00,185.01,185.42,184.51,184.66,43281.0,185.01,185.42,184.51,184.66,43281.0
2025-04-21 14:00:00,184.63,185.38,184.42,185.37,33908.0,184.63,185.38,184.42,185.37,33908.0
2025-04-21 14:30:00,185.45,185.77,184.79,185.1,70693.0,185.45,185.77,184.79,185.1,70693.0
2025-04-21 15:00:00,185.09,186.18,185.09,185.73,71561.0,185.09,186.18,185.09,185.73,71561.0
2025-04-21 15:30:00,185.81,188.26,185.75,187.8,305411.0,185.81,188.26,185.75,187.8,305411.0
2025-04-22 09:30:00,190.17,191.86,189.0,191.2,131050.0,190.17,191.86,189.0,191.2,131050.0
2025-04-22 10:00:00,191.12,191.98,191.0,191.3,80033.0,191.12,191.98,191.0,191.3,80033.0
2025-04-22 10:30:00,191.25,191.57,190.81,191.44,75759.0,191.25,191.57,190.81,191.44,75759.0
2025-04-22 11:00:00,191.49,192.34,191.35,191.4,56990.0,191.49,192.34,191.35,191.4,56990.0
2025-04-22 11:30:00,191.34,191.58,190.39,191.48,66163.0,191.34,191.58,190.39,191.48,66163.0
2025-04-22 12:00:00,191.63,193.3,191.63,192.94,78129.0,191.63,193.3,191.63,192.94,78129.0
2025-04-22 12:30:00,192.97,193.1,192.01,192.38,42628.0,192.97,193.1,192.01,192.38,42628.0
2025-04-22 13:00:00,192.31,192.93,190.25,190.57,45688.0,192.31,192.93,190.25,190.57,45688.0
2025-04-22 13:30:00,190.46,191.16,190.12,190.23,42768.0,190.46,191.16,190.12,190.23,42768.0
2025-04-22 14:00:00,190.28,191.48,190.07,191.48,32522.0,190.28,191.48,190.07,191.48,32522.0
2025-04-22 14:30:00,191.44,191.98,191.37,191.9,13462.0,191.44,191.98,191.37,191.9,13462.0
2025-04-22 15:00:00,191.94,192.18,190.13,190.19,43263.0,191.94,192.18,190.13,190.19,43263.0
2025-04-22 15:30:00,190.04,192.02,189.59,191.89,184455.0,190.04,192.02,189.59,191.89,184455.0
2025-04-23 09:30:00,201.58,202.97,199.98,201.49,295169.0,201.58,202.97,199.98,201.49,295169.0
2025-04-23 10:00:00,201.99,202.75,200.39,202.27,164501.0,201.99,202.75,200.39,202.27,164501.0
2025-04-23 10:30:00,202.25,203.07,201.7,201.99,108659.0,202.25,203.07,201.7,201.99,108659.0
2025-04-23 11:00:00,202.04,202.71,199.83,200.15,213058.0,202.04,202.71,199.83,200.15,213058.0
2025-04-23 11:30:00,200.16,200.79,199.12,200.08,88395.0,200.16,200.79,199.12,200.08,88395.0
2025-04-23 12:00:00,199.94,200.27,198.85,199.76,40824.0,199.94,200.27,198.85,199.76,40824.0
2025-04-23 12:30:00,199.92,201.49,199.72,201.26,35823.0,199.92,201.49,199.72,201.26,35823.0
2025-04-23 13:00:00,201.23,201.71,200.2,201.03,41458.0,201.23,201.71,200.2,201.03,41458.0
2025-04-23 13:30:00,201.14,201.62,200.22,201.32,30284.0,201.14,201.62,200.22,201.32,30284.0
2025-04-23 14:00:00,201.27,201.76,200.75,200.77,40384.0,201.27,201.76,200.75,200.77,40384.0
2025-04-23 14:30:00,200.86,201.19,200.11,200.46,35894.0,200.86,201.19,200.11,200.46,35894.0
2025-04-23 15:00:00,200.42,200.57,198.6,198.66,56900.0,200.42,200.57,198.6,198.66,56900.0
2025-04-23 15:30:00,198.78,199.71,198.16,198.94,143463.0,198.78,199.71,198.16,198.94,143463.0
2025-04-24 09:30:00,203.22,205.99,202.21,205.89,170965.0,203.22,205.99,202.21,205.89,170965.0
2025-04-24 10:00:00,205.84,207.0,205.61,206.84,116211.0,205.84,207.0,205.61,206.84,116211.0
2025-04-24 10:30:00,206.8,206.81,205.59,206.26,258257.0,206.8,206.81,205.59,206.26,258257.0
2025-04-24 11:00:00,206.26,207.56,206.17,206.51,120502.0,206.26,207.56,206.17,206.51,120502.0
2025-04-24 11:30:00,206.45,207.44,206.06,206.72,56104.0,206.45,207.44,206.06,206.72,56104.0
2025-04-24 12:00:00,206.87,208.09,206.6,207.82,52268.0,206.87,208.09,206.6,207.82,52268.0
2025-04-24 12:30:00,207.93,208.99,207.84,208.76,61124.0,207.93,208.99,207.84,208.76,61124.0
2025-04-24 13:00:00,208.76,209.02,208.01,208.8,84655.0,208.76,209.02,208.01,208.8,84655.0
2025-04-24 13:30:00,208.85,209.07,208.39,208.97,44416.0,208.85,209.07,208.39,208.97,44416.0
2025-04-24 14:00:00,208.93,209.2,208.42,208.55,36208.0,208.93,209.2,208.42,208.55,36208.0
2025-04-24 14:30:00,208.54,208.87,208.47,208.48,82286.0,208.54,208.87,208.47,208.48,82286.0
2025-04-24 15:00:00,208.43,208.47,207.24,207.83,69306.0,208.43,208.47,207.24,207.83,69306.0
2025-04-24 15:30:00,207.75,209.25,207.75,209.01,169677.0,207.75,209.25,207.75,209.01,169677.0
2025-04-25 09:30:00,207.44,208.91,206.5,207.45,86172.0,207.44,208.91,206.5,207.45,86172.0
2025-04-25 10:00:00,207.76,209.72,207.59,208.04,41986.0,207.76,209.72,207.59,208.04,41986.0
2025-04-25 10:30:00,208.18,209.37,207.61,208.75,19912.0,208.18,209.37,207.61,208.75,19912.0
2025-04-25 11:00:00,209.08,209.57,208.74,208.99,32836.0,209.08,209.57,208.74,208.99,32836.0
2025-04-25 11:30:00,209.07,209.63,208.84,209.53,21977.0,209.07,209.63,208.84,209.53,21977.0
2025-04-25 12:00:00,209.54,210.33,209.29,210.27,18320.0,209.54,210.33,209.29,210.27,18320.0
2025-04-25 12:30:00,210.24,211.56,210.14,211.51,25619.0,210.24,211.56,210.14,211.51,25619.0
2025-04-25 13:00:00,211.63,213.25,211.53,213.23,51527.0,211.63,213.25,211.53,213.23,51527.0
2025-04-25 13:30:00,213.2,213.2,210.19,211.06,52488.0,213.2,213.2,210.19,211.06,52488.0
2025-04-25 14:00:00,211.19,211.76,210.91,211.6,43044.0,211.19,211.76,210.91,211.6,43044.0
2025-04-25 14:30:00,211.6,212.29,211.6,211.85,33815.0,211.6,212.29,211.6,211.85,33815.0
2025-04-25 15:00:00,211.84,211.99,211.5,211.59,48848.0,211.84,211.99,211.5,211.59,48848.0
2025-04-25 15:30:00,211.48,212.15,210.72,211.97,152899.0,211.48,212.15,210.72,211.97,152899.0
2025-04-28 09:30:00,210.62,212.18,210.01,210.41,68251.0,210.62,212.18,210.01,210.41,68251.0
2025-04-28 10:00:00,210.13,211.32,209.86,210.75,32859.0,210.13,211.32,209.86,210.75,32859.0
2025-04-28 10:30:00,210.32,211.0,209.07,209.17,18681.0,210.32,211.0,209.07,209.17,18681.0
2025-04-28 11:00:00,209.44,209.54,206.91,206.95,62420.0,209.44,209.54,206.91,206.95,62420.0
2025-04-28 11:30:00,207.04,208.56,207.04,208.02,71217.0,207.04,208.56,207.04,208.02,71217.0
2025-04-28 12:00:00,208.01,208.11,206.76,206.76,64235.0,208.01,208.11,206.76,206.76,64235.0
2025-04-28 12:30:00,206.93,207.93,206.88,207.18,25476.0,206.93,207.93,206.88,207.18,25476.0
2025-04-28 13:00:00,207.29,207.49,206.42,206.76,17187.0,207.29,207.49,206.42,206.76,17187.0
2025-04-28 13:30:00,206.75,207.91,206.75,207.85,19680.0,206.75,207.91,206.75,207.85,19680.0
2025-04-28 14:00:00,207.74,208.77,207.68,208.52,15358.0,207.74,208.77,207.68,208.52,15358.0
2025-04-28 14:30:00,208.63,209.28,208.39,209.14,13885.0,208.63,209.28,208.39,209.14,13885.0
2025-04-28 15:00:00,209.14,210.2,209.01,210.12,16936.0,209.14,210.2,209.01,210.12,16936.0
2025-04-28 15:30:00,210.02,211.01,209.99,210.7,41167.0,210.02,211.01,209.99,210.7,41167.0
2025-04-29 09:30:00,208.93,211.0,208.61,210.22,25549.0,208.93,211.0,208.61,210.22,25549.0
2025-04-29 10:00:00,210.17,211.27,209.57,209.65,37646.0,210.17,211.27,209.57,209.65,37646.0
2025-04-29 10:30:00,209.9,210.95,209.79,210.75,33980.0,209.9,210.95,209.79,210.75,33980.0
2025-04-29 11:00:00,210.84,211.04,209.89,210.31,33974.0,210.84,211.04,209.89,210.31,33974.0
2025-04-29 11:30:00,210.31,210.58,209.63,210.17,26974.0,210.31,210.58,209.63,210.17,26974.0
2025-04-29 12:00:00,210.18,210.92,210.13,210.29,35945.0,210.18,210.92,210.13,210.29,35945.0
2025-04-29 12:30:00,210.28,210.52,209.03,209.47,28569.0,210.28,210.52,209.03,209.47,28569.0
2025-04-29 13:00:00,209.32,210.27,209.28,210.11,28517.0,209.32,210.27,209.28,210.11,28517.0
2025-04-29 13:30:00,210.14,211.7,210.14,211.5,43343.0,210.14,211.7,210.14,211.5,43343.0
2025-04-29 14:00:00,211.44,212.15,211.38,212.15,33579.0,211.44,212.15,211.38,212.15,33579.0
2025-04-29 14:30:00,212.01,212.21,211.5,211.5,20065.0,212.01,212.21,211.5,211.5,20065.0
2025-04-29 15:00:00,211.42,211.73,210.95,211.15,71511.0,211.42,211.73,210.95,211.15,71511.0
2025-04-29 15:30:00,211.23,211.37,210.05,210.31,123023.0,211.23,211.37,210.05,210.31,123023.0
2025-04-30 09:30:00,204.99,206.3,203.89,204.08,128094.0,204.99,206.3,203.89,204.08,128094.0
2025-04-30 10:00:00,204.26,207.17,204.26,207.17,59792.0,204.26,207.17,204.26,207.17,59792.0
2025-04-30 10:30:00,206.97,207.59,206.41,206.88,38557.0,206.97,207.59,206.41,206.88,38557.0
2025-04-30 11:00:00,206.86,208.02,206.86,207.77,46487.0,206.86,208.02,206.86,207.77,46487.0
2025-04-30 11:30:00,207.82,208.29,207.51,207.95,25872.0,207.82,208.29,207.51,207.95,25872.0
2025-04-30 12:00:00,207.99,208.54,207.04,207.21,36276.0,207.99,208.54,207.04,207.21,36276.0
2025-04-30 12:30:00,207.14,207.81,206.9,207.6,24717.0,207.14,207.81,206.9,207.6,24717.0
2025-04-30 13:00:00,207.67,207.95,206.43,207.9,24653.0,207.67,207.95,206.43,207.9,24653.0
2025-04-30 13:30:00,207.88,208.88,207.82,208.71,25398.0,207.88,208.88,207.82,208.71,25398.0
2025-04-30 14:00:00,208.58,209.91,208.22,209.18,38752.0,208.58,209.91,208.22,209.18,38752.0
2025-04-30 14:30:00,209.16,210.1,208.77,209.34,30753.0,209.16,210.1,208.77,209.34,30753.0
2025-04-30 15:00:00,209.38,209.82,209.01,209.1,30679.0,209.38,209.82,209.01,209.1,30679.0
2025-04-30 15:30:00,209.12,211.73,209.12,211.2,139129.0,209.12,211.73,209.12,211.2,139129.0
2025-05-01 09:30:00,214.49,215.04,212.86,213.17,155196.0,214.49,215.04,212.86,213.17,155196.0
2025-05-01 10:00:00,213.03,214.75,213.03,214.64,76855.0,213.03,214.75,213.03,214.64,76855.0
2025-05-01 10:30:00,214.56,214.88,214.02,214.75,45083.0,214.56,214.88,214.02,214.75,45083.0
2025-05-01 11:00:00,214.89,216.5,214.61,215.89,87436.0,214.89,216.5,214.61,215.89,87436.0
2025-05-01 11:30:00,215.91,215.94,214.01,214.2,61667.0,215.91,215.94,214.01,214.2,61667.0
2025-05-01 12:00:00,214.38,214.82,213.87,214.7,27508.0,214.38,214.82,213.87,214.7,27508.0
2025-05-01 12:30:00,214.59,214.93,214.3,214.54,13810.0,214.59,214.93,214.3,214.54,13810.0
2025-05-01 13:00:00,214.53,215.65,214.53,215.05,20869.0,214.53,215.65,214.53,215.05,20869.0
2025-05-01 13:30:00,215.1,215.28,214.32,214.87,11889.0,215.1,215.28,214.32,214.87,11889.0
2025-05-01 14:00:00,214.79,215.42,214.64,215.0,17435.0,214.79,215.42,214.64,215.0,17435.0
2025-05-01 14:30:00,214.98,215.21,214.73,214.78,24970.0,214.98,215.21,214.73,214.78,24970.0
2025-05-01 15:00:00,214.67,214.88,214.43,214.73,31255.0,214.67,214.88,214.43,214.73,31255.0
2025-05-01 15:30:00,214.74,214.76,212.12,212.33,155094.0,214.74,214.76,212.12,212.33,155094.0
2025-05-02 09:30:00,217.74,219.35,217.35,217.82,113957.0,217.74,219.35,217.35,217.82,113957.0
2025-05-02 10:00:00,217.89,219.04,217.7,218.66,57824.0,217.89,219.04,217.7,218.66,57824.0
2025-05-02 10:30:00,218.63,218.95,218.31,218.95,46749.0,218.63,218.95,218.31,218.95,46749.0
2025-05-02 11:00:00,218.94,219.4,218.9,219.1,77439.0,218.94,219.4,218.9,219.1,77439.0
2025-05-02 11:30:00,219.13,220.0,218.98,220.0,31343.0,219.13,220.0,218.98,220.0,31343.0
2025-05-02 12:00:00,219.97,220.92,219.86,219.93,69827.0,219.97,220.92,219.86,219.93,69827.0
2025-05-02 12:30:00,220.06,220.66,220.01,220.32,35301.0,220.06,220.66,220.01,220.32,35301.0
2025-05-02 13:00:00,220.32,220.34,219.45,219.88,11057.0,220.32,220.34,219.45,219.88,11057.0
2025-05-02 13:30:00,219.74,219.74,219.01,219.19,41520.0,219.74,219.74,219.01,219.19,41520.0
2025-05-02 14:00:00,219.16,219.98,219.13,219.9,26236.0,219.16,219.98,219.13,219.9,26236.0
2025-05-02 14:30:00,219.95,220.28,219.32,219.52,36715.0,219.95,220.28,219.32,219.52,36715.0
2025-05-02 15:00:00,219.52,219.72,219.2,219.61,34021.0,219.52,219.72,219.2,219.61,34021.0
2025-05-02 15:30:00,219.49,219.59,218.62,219.09,170850.0,219.49,219.59,218.62,219.09,170850.0
2025-05-05 09:30:00,216.98,219.0,216.98,218.41,89100.0,216.98,219.0,216.98,218.41,89100.0
2025-05-05 10:00:00,218.37,219.37,217.61,218.08,98302.0,218.37,219.37,217.61,218.08,98302.0
2025-05-05 10:30:00,218.09,218.56,217.26,218.4,14020.0,218.09,218.56,217.26,218.4,14020.0
2025-05-05 11:00:00,218.4,218.73,218.23,218.56,21329.0,218.4,218.73,218.23,218.56,21329.0
2025-05-05 11:30:00,218.49,218.62,217.94,218.02,7461.0,218.49,218.62,217.94,218.02,7461.0
2025-05-05 12:00:00,217.99,218.53,217.99,218.39,11056.0,217.99,218.53,217.99,218.39,11056.0
2025-05-05 12:30:00,218.18,218.55,217.97,218.47,6400.0,218.18,218.55,217.97,218.47,6400.0
2025-05-05 13:00:00,218.37,218.6,218.28,218.52,7827.0,218.37,218.6,218.28,218.52,7827.0
2025-05-05 13:30:00,218.48,219.06,218.47,218.98,14246.0,218.48,219.06,218.47,218.98,14246.0
2025-05-05 14:00:00,218.9,219.32,218.89,219.22,14561.0,218.9,219.32,218.89,219.22,14561.0
2025-05-05 14:30:00,219.21,219.59,218.85,218.85,25968.0,219.21,219.59,218.85,218.85,25968.0
2025-05-05 15:00:00,218.84,218.88,218.38,218.39,25553.0,218.84,218.88,218.38,218.39,25553.0
2025-05-05 15:30:00,218.39,218.72,217.42,217.52,81609.0,218.39,218.72,217.42,217.52,81609.0
2025-05-06 09:30:00,213.5,214.7,212.84,213.34,58865.0,213.5,214.7,212.84,213.34,58865.0
2025-05-06 10:00:00,213.46,215.44,213.26,215.11,56978.0,213.46,215.44,213.26,215.11,56978.0
2025-05-06 10:30:00,215.24,215.91,214.93,215.36,20675.0,215.24,215.91,214.93,215.36,20675.0
2025-05-06 11:00:00,215.37,215.86,214.97,215.86,38999.0,215.37,215.86,214.97,215.86,38999.0
2025-05-06 11:30:00,215.86,216.17,215.5,215.71,17720.0,215.86,216.17,215.5,215.71,17720.0
2025-05-06 12:00:00,215.75,217.29,215.58,215.96,25575.0,215.75,217.29,215.58,215.96,25575.0
2025-05-06 12:30:00,215.91,216.43,214.96,214.98,45424.0,215.91,216.43,214.96,214.98,45424.0
2025-05-06 13:00:00,215.0,215.66,214.8,215.19,24927.0,215.0,215.66,214.8,215.19,24927.0
2025-05-06 13:30:00,215.22,215.57,214.9,215.01,11352.0,215.22,215.57,214.9,215.01,11352.0
2025-05-06 14:00:00,215.14,216.24,215.14,216.11,21314.0,215.14,216.24,215.14,216.11,21314.0
2025-05-06 14:30:00,216.14,216.66,215.99,216.63,31587.0,216.14,216.66,215.99,216.63,31587.0
2025-05-06 15:00:00,216.63,216.7,216.21,216.62,51019.0,216.63,216.7,216.21,216.62,51019.0
2025-05-06 15:30:00,216.59,217.36,215.51,215.52,161057.0,216.59,217.36,215.51,215.52,161057.0
2025-05-07 09:30:00,215.66,216.3,215.03,216.15,100712.0,215.66,216.3,215.03,216.15,100712.0
2025-05-07 10:00:00,216.1,216.26,215.57,216.17,32469.0,216.1,216.26,215.57,216.17,32469.0
2025-05-07 10:30:00,216.13,216.4,215.45,215.9,16407.0,216.13,216.4,215.45,215.9,16407.0
2025-05-07 11:00:00,215.82,216.19,215.35,215.92,44974.0,215.82,216.19,215.35,215.92,44974.0
2025-05-07 11:30:00,215.85,216.99,215.65,216.9,36047.0,215.85,216.99,215.65,216.9,36047.0
2025-05-07 12:00:00,216.81,216.93,216.39,216.4,44554.0,216.81,216.93,216.39,216.4,44554.0
2025-05-07 12:30:00,216.41,217.69,216.2,217.39,40927.0,216.41,217.69,216.2,217.39,40927.0
2025-05-07 13:00:00,217.33,217.7,217.06,217.07,33188.0,217.33,217.7,217.06,217.07,33188.0
2025-05-07 13:30:00,217.12,217.16,215.77,215.93,51204.0,217.12,217.16,215.77,215.93,51204.0
2025-05-07 14:00:00,215.78,216.54,214.19,215.54,70965.0,215.78,216.54,214.19,215.54,70965.0
2025-05-07 14:30:00,215.57,217.13,215.2,216.86,67449.0,215.57,217.13,215.2,216.86,67449.0
2025-05-07 15:00:00,216.85,216.85,215.3,215.45,73634.0,216.85,216.85,215.3,215.45,73634.0
2025-05-07 15:30:00,215.4,220.92,215.4,220.03,576900.0,215.4,220.92,215.4,220.03,576900.0
2025-05-08 09:30:00,222.98,223.01,221.03,221.91,67551.0,222.98,223.01,221.03,221.91,67551.0
2025-05-08 10:00:00,221.74,222.39,221.33,221.8,17782.0,221.74,222.39,221.33,221.8,17782.0
2025-05-08 10:30:00,221.86,222.16,220.14,220.57,33424.0,221.86,222.16,220.14,220.57,33424.0
2025-05-08 11:00:00,220.47,222.82,220.38,222.22,57462.0,220.47,222.82,220.38,222.22,57462.0
2025-05-08 11:30:00,222.11,224.42,221.88,223.48,76930.0,222.11,224.42,221.88,223.48,76930.0
2025-05-08 12:00:00,223.47,224.44,223.47,223.82,41696.0,223.47,224.44,223.47,223.82,41696.0
2025-05-08 12:30:00,223.97,224.82,223.87,224.72,20778.0,223.97,224.82,223.87,224.72,20778.0
2025-05-08 13:00:00,224.75,224.77,224.08,224.16,26273.0,224.75,224.77,224.08,224.16,26273.0
2025-05-08 13:30:00,224.18,224.34,223.39,223.4,14634.0,224.18,224.34,223.39,223.4,14634.0
2025-05-08 14:00:00,223.31,223.82,223.14,223.59,22506.0,223.31,223.82,223.14,223.59,22506.0
2025-05-08 14:30:00,223.6,224.23,223.6,223.7,13049.0,223.6,224.23,223.6,223.7,13049.0
2025-05-08 15:00:00,223.57,224.45,223.5,224.32,41818.0,223.57,224.45,223.5,224.32,41818.0
2025-05-08 15:30:00,224.31,224.42,221.9,222.03,141831.0,224.31,224.42,221.9,222.03,141831.0
2025-05-09 09:30:00,224.63,225.35,224.16,224.45,57721.0,224.63,225.35,224.16,224.45,57721.0
2025-05-09 10:00:00,224.42,224.82,222.66,222.82,38826.0,224.42,224.82,222.66,222.82,38826.0
2025-05-09 10:30:00,222.88,223.34,222.05,223.24,29049.0,222.88,223.34,222.05,223.24,29049.0
2025-05-09 11:00:00,223.09,223.82,223.0,223.1,10457.0,223.09,223.82,223.0,223.1,10457.0
2025-05-09 11:30:00,223.02,223.21,222.58,223.19,32701.0,223.02,223.21,222.58,223.19,32701.0
2025-05-09 12:00:00,223.22,223.22,222.02,222.55,16674.0,223.22,223.22,222.02,222.55,16674.0
2025-05-09 12:30:00,222.46,223.06,222.36,222.51,12200.0,222.46,223.06,222.36,222.51,12200.0
2025-05-09 13:00:00,222.63,223.1,222.2,222.89,17082.0,222.63,223.1,222.2,222.89,17082.0
2025-05-09 13:30:00,222.94,223.5,222.85,223.5,8512.0,222.94,223.5,222.85,223.5,8512.0
2025-05-09 14:00:00,223.5,223.59,223.03,223.14,17441.0,223.5,223.59,223.03,223.14,17441.0
2025-05-09 14:30:00,223.13,223.52,223.13,223.48,10649.0,223.13,223.52,223.13,223.48,10649.0
2025-05-09 15:00:00,223.51,223.9,223.36,223.7,14878.0,223.51,223.9,223.36,223.7,14878.0
2025-05-09 15:30:00,223.62,223.71,223.29,223.41,78727.0,223.62,223.71,223.29,223.41,78727.0
2025-05-12 09:30:00,236.55,238.03,234.47,235.37,201033.0,236.55,238.03,234.47,235.37,201033.0
2025-05-12 10:00:00,235.44,236.38,234.48,234.65,83989.0,235.44,236.38,234.48,234.65,83989.0
2025-05-12 10:30:00,234.79,235.56,234.06,235.14,59531.0,234.79,235.56,234.06,235.14,59531.0
2025-05-12 11:00:00,235.15,236.15,235.01,235.88,50375.0,235.15,236.15,235.01,235.88,50375.0
2025-05-12 11:30:00,235.99,236.55,235.94,236.38,30202.0,235.99,236.55,235.94,236.38,30202.0
2025-05-12 12:00:00,236.42,237.55,236.35,237.09,41246.0,236.42,237.55,236.35,237.09,41246.0
2025-05-12 12:30:00,237.04,238.06,237.04,237.89,34569.0,237.04,238.06,237.04,237.89,34569.0
2025-05-12 13:00:00,237.89,238.67,237.79,238.08,27561.0,237.89,238.67,237.79,238.08,27561.0
2025-05-12 13:30:00,238.18,238.28,237.61,237.71,25535.0,238.18,238.28,237.61,237.71,25535.0
2025-05-12 14:00:00,237.66,237.89,237.25,237.68,24647.0,237.66,237.89,237.25,237.68,24647.0
2025-05-12 14:30:00,237.79,237.8,237.03,237.03,39810.0,237.79,237.8,237.03,237.03,39810.0
2025-05-12 15:00:00,236.98,237.66,236.57,236.71,31040.0,236.98,237.66,236.57,236.71,31040.0
2025-05-12 15:30:00,236.69,237.59,235.99,237.56,212543.0,236.69,237.59,235.99,237.56,212543.0
2025-05-13 09:30:00,238.89,242.6,238.75,242.22,77742.0,238.89,242.6,238.75,242.22,77742.0
2025-05-13 10:00:00,242.23,243.72,242.23,243.25,96631.0,242.23,243.72,242.23,243.25,96631.0
2025-05-13 10:30:00,243.15,244.89,242.91,244.87,111300.0,243.15,244.89,242.91,244.87,111300.0
2025-05-13 11:00:00,244.81,245.52,244.51,245.2,90106.0,244.81,245.52,244.51,245.2,90106.0
2025-05-13 11:30:00,245.18,246.0,245.1,245.77,56475.0,245.18,246.0,245.1,245.77,56475.0
2025-05-13 12:00:00,245.73,246.06,244.88,246.02,26818.0,245.73,246.06,244.88,246.02,26818.0
2025-05-13 12:30:00,246.01,246.69,245.66,246.08,27966.0,246.01,246.69,245.66,246.08,27966.0
2025-05-13 13:00:00,246.14,246.14,245.7,245.89,18508.0,246.14,246.14,245.7,245.89,18508.0
2025-05-13 13:30:00,245.92,246.29,244.97,245.01,29589.0,245.92,246.29,244.97,245.01,29589.0
2025-05-13 14:00:00,245.06,245.94,244.64,245.79,24166.0,245.06,245.94,244.64,245.79,24166.0
2025-05-13 14:30:00,245.79,246.03,245.1,245.93,54525.0,245.79,246.03,245.1,245.93,54525.0
2025-05-13 15:00:00,245.96,246.11,245.55,245.75,54815.0,245.96,246.11,245.55,245.75,54815.0
2025-05-13 15:30:00,245.72,246.22,245.32,245.64,179322.0,245.72,246.22,245.32,245.64,179322.0
2025-05-14 09:30:00,247.65,249.44,245.6,246.67,193579.0,247.65,249.44,245.6,246.67,193579.0
2025-05-14 10:00:00,246.73,247.75,245.98,246.96,79647.0,246.73,247.75,245.98,246.96,79647.0
2025-05-14 10:30:00,246.96,247.55,246.5,247.23,43819.0,246.96,247.55,246.5,247.23,43819.0
2025-05-14 11:00:00,247.22,247.56,246.41,247.31,32867.0,247.22,247.56,246.41,247.31,32867.0
2025-05-14 11:30:00,247.2,247.61,247.0,247.47,54678.0,247.2,247.61,247.0,247.47,54678.0
2025-05-14 12:00:00,247.42,248.12,247.42,248.01,23518.0,247.42,248.12,247.42,248.01,23518.0
2025-05-14 12:30:00,248.06,248.66,247.88,247.89,45083.0,248.06,248.66,247.88,247.89,45083.0
2025-05-14 13:00:00,247.94,247.94,246.48,247.06,52689.0,247.94,247.94,246.48,247.06,52689.0
2025-05-14 13:30:00,247.03,247.65,246.96,247.54,22255.0,247.03,247.65,246.96,247.54,22255.0
2025-05-14 14:00:00,247.5,247.55,246.92,247.06,23862.0,247.5,247.55,246.92,247.06,23862.0
2025-05-14 14:30:00,247.16,247.85,247.16,247.39,23917.0,247.16,247.85,247.16,247.39,23917.0
2025-05-14 15:00:00,247.47,247.52,246.92,247.26,68866.0,247.47,247.52,246.92,247.26,68866.0
2025-05-14 15:30:00,247.23,248.04,246.89,247.92,229416.0,247.23,248.04,246.89,247.92,229416.0
2025-05-15 09:30:00,245.75,246.75,244.07,245.25,75391.0,245.75,246.75,244.07,245.25,75391.0
2025-05-15 10:00:00,245.29,245.93,244.82,245.36,53101.0,245.29,245.93,244.82,245.36,53101.0
2025-05-15 10:30:00,245.29,245.7,244.58,245.66,34418.0,245.29,245.7,244.58,245.66,34418.0
2025-05-15 11:00:00,245.69,246.75,245.5,246.63,39707.0,245.69,246.75,245.5,246.63,39707.0
2025-05-15 11:30:00,246.59,247.35,246.49,246.94,53242.0,246.59,247.35,246.49,246.94,53242.0
2025-05-15 12:00:00,246.96,247.56,246.83,247.5,39900.0,246.96,247.56,246.83,247.5,39900.0
2025-05-15 12:30:00,247.48,248.56,247.41,248.19,29651.0,247.48,248.56,247.41,248.19,29651.0
2025-05-15 13:00:00,248.23,249.0,248.15,248.74,39090.0,248.23,249.0,248.15,248.74,39090.0
2025-05-15 13:30:00,248.74,248.74,247.73,247.78,40409.0,248.74,248.74,247.73,247.78,40409.0
2025-05-15 14:00:00,247.8,247.91,246.57,247.07,34152.0,247.8,247.91,246.57,247.07,34152.0
2025-05-15 14:30:00,247.12,247.58,246.71,246.72,44801.0,247.12,247.58,246.71,246.72,44801.0
2025-05-15 15:00:00,246.7,247.08,245.44,245.65,61235.0,246.7,247.08,245.44,245.65,61235.0
2025-05-15 15:30:00,245.65,247.22,245.65,247.22,162845.0,245.65,247.22,245.65,247.22,162845.0
2025-05-16 09:30:00,247.43,247.43,245.31,246.04,45467.0,247.43,247.43,245.31,246.04,45467.0
2025-05-16 10:00:00,246.24,246.72,245.55,245.97,22409.0,246.24,246.72,245.55,245.97,22409.0
2025-05-16 10:30:00,245.85,245.86,244.12,245.06,50113.0,245.85,245.86,244.12,245.06,50113.0
2025-05-16 11:00:00,245.07,245.63,245.06,245.56,15141.0,245.07,245.63,245.06,245.56,15141.0
2025-05-16 11:30:00,245.61,246.19,245.5,245.52,14361.0,245.61,246.19,245.5,245.52,14361.0
2025-05-16 12:00:00,245.47,246.05,245.46,245.81,10877.0,245.47,246.05,245.46,245.81,10877.0
2025-05-16 12:30:00,245.7,245.72,245.2,245.41,8140.0,245.7,245.72,245.2,245.41,8140.0
2025-05-16 13:00:00,245.38,246.38,245.3,246.36,15275.0,245.38,246.38,245.3,246.36,15275.0
2025-05-16 13:30:00,246.39,246.65,246.0,246.09,15398.0,246.39,246.65,246.0,246.09,15398.0
2025-05-16 14:00:00,246.07,246.28,245.94,246.01,16894.0,246.07,246.28,245.94,246.01,16894.0
2025-05-16 14:30:00,245.95,246.46,245.95,246.19,28182.0,245.95,246.46,245.95,246.19,28182.0
2025-05-16 15:00:00,246.33,246.74,246.27,246.38,26915.0,246.33,246.74,246.27,246.38,26915.0
2025-05-16 15:30:00,246.4,246.65,246.07,246.58,111383.0,246.4,246.65,246.07,246.58,111383.0
2025-05-19 09:30:00,241.6,244.38,241.55,244.01,86426.0,241.6,244.38,241.55,244.01,86426.0
2025-05-19 10:00:00,243.92,245.71,243.76,244.81,55693.0,243.92,245.71,243.76,244.81,55693.0
2025-05-19 10:30:00,244.76,245.24,244.24,244.46,23335.0,244.76,245.24,244.24,244.46,23335.0
2025-05-19 11:00:00,244.49,245.08,244.11,244.54,20754.0,244.49,245.08,244.11,244.54,20754.0
2025-05-19 11:30:00,244.67,245.57,244.56,244.95,22471.0,244.67,245.57,244.56,244.95,22471.0
2025-05-19 12:00:00,244.99,245.43,244.9,245.32,21395.0,244.99,245.43,244.9,245.32,21395.0
2025-05-19 12:30:00,245.39,245.73,244.75,245.71,12684.0,245.39,245.73,244.75,245.71,12684.0
2025-05-19 13:00:00,245.64,246.5,245.62,246.02,17927.0,245.64,246.5,245.62,246.02,17927.0
2025-05-19 13:30:00,246.04,246.24,245.82,245.87,12590.0,246.04,246.24,245.82,245.87,12590.0
2025-05-19 14:00:00,245.88,245.9,245.11,245.26,19805.0,245.88,245.9,245.11,245.26,19805.0
2025-05-19 14:30:00,245.22,245.61,245.14,245.51,11403.0,245.22,245.61,245.14,245.51,11403.0
2025-05-19 15:00:00,245.56,245.72,244.91,245.11,26163.0,245.56,245.72,244.91,245.11,26163.0
2025-05-19 15:30:00,245.14,246.1,245.11,246.03,90905.0,245.14,246.1,245.11,246.03,90905.0
2025-05-20 09:30:00,244.07,244.15,242.9,243.31,38810.0,244.07,244.15,242.9,243.31,38810.0
2025-05-20 10:00:00,243.41,244.13,243.3,243.71,14249.0,243.41,244.13,243.3,243.71,14249.0
2025-05-20 10:30:00,243.75,244.54,243.62,244.08,8718.0,243.75,244.54,243.62,244.08,8718.0
2025-05-20 11:00:00,243.92,244.25,243.79,244.11,5550.0,243.92,244.25,243.79,244.11,5550.0
2025-05-20 11:30:00,244.29,244.64,243.94,244.6,7846.0,244.29,244.64,243.94,244.6,7846.0
2025-05-20 12:00:00,244.55,244.65,244.25,244.4,11626.0,244.55,244.65,244.25,244.4,11626.0
2025-05-20 12:30:00,244.71,245.07,244.71,244.89,9905.0,244.71,245.07,244.71,244.89,9905.0
2025-05-20 13:00:00,244.88,245.16,244.8,244.97,12172.0,244.88,245.16,244.8,244.97,12172.0
2025-05-20 13:30:00,244.95,245.12,244.7,244.8,11422.0,244.95,245.12,244.7,244.8,11422.0
2025-05-20 14:00:00,244.82,244.91,243.44,243.6,9955.0,244.82,244.91,243.44,243.6,9955.0
2025-05-20 14:30:00,243.51,244.11,243.49,243.99,20835.0,243.51,244.11,243.49,243.99,20835.0
2025-05-20 15:00:00,243.88,244.27,243.21,244.22,21879.0,243.88,244.27,243.21,244.22,21879.0
2025-05-20 15:30:00,244.24,245.61,244.24,245.56,64342.0,244.24,245.61,244.24,245.56,64342.0
2025-05-21 09:30:00,243.49,245.76,243.49,245.1,29399.0,243.49,245.76,243.49,245.1,29399.0
2025-05-21 10:00:00,245.24,245.64,244.77,245.1,27474.0,245.24,245.64,244.77,245.1,27474.0
2025-05-21 10:30:00,245.19,245.88,244.89,245.88,20200.0,245.19,245.88,244.89,245.88,20200.0
2025-05-21 11:00:00,245.9,247.37,245.89,247.22,66744.0,245.9,247.37,245.89,247.22,66744.0
2025-05-21 11:30:00,247.26,248.35,247.01,248.0,34830.0,247.26,248.35,247.01,248.0,34830.0
2025-05-21 12:00:00,247.96,248.56,247.79,248.1,20286.0,247.96,248.56,247.79,248.1,20286.0
2025-05-21 12:30:00,248.08,248.54,247.79,247.8,19482.0,248.08,248.54,247.79,247.8,19482.0
2025-05-21 13:00:00,247.84,247.98,242.58,242.66,56505.0,247.84,247.98,242.58,242.66,56505.0
2025-05-21 13:30:00,242.58,244.33,242.13,243.4,66804.0,242.58,244.33,242.13,243.4,66804.0
2025-05-21 14:00:00,243.48,243.59,242.03,242.91,29695.0,243.48,243.59,242.03,242.91,29695.0
2025-05-21 14:30:00,242.8,243.62,242.14,242.27,45296.0,242.8,243.62,242.14,242.27,45296.0
2025-05-21 15:00:00,242.21,242.65,240.02,240.45,85453.0,242.21,242.65,240.02,240.45,85453.0
2025-05-21 15:30:00,240.46,242.83,240.46,241.49,192609.0,240.46,242.83,240.46,241.49,192609.0
2025-05-22 09:30:00,241.02,242.84,240.32,242.71,68686.0,241.02,242.84,240.32,242.71,68686.0
2025-05-22 10:00:00,242.87,243.61,241.21,241.5,97943.0,242.87,243.61,241.21,241.5,97943.0
2025-05-22 10:30:00,241.57,241.94,240.83,241.78,47007.0,241.57,241.94,240.83,241.78,47007.0
2025-05-22 11:00:00,241.82,242.09,241.17,241.21,29456.0,241.82,242.09,241.17,241.21,29456.0
2025-05-22 11:30:00,241.21,241.88,241.12,241.88,20171.0,241.21,241.88,241.12,241.88,20171.0
2025-05-22 12:00:00,241.9,242.89,241.8,242.12,24400.0,241.9,242.89,241.8,242.12,24400.0
2025-05-22 12:30:00,242.04,242.21,241.36,241.51,20765.0,242.04,242.21,241.36,241.51,20765.0
2025-05-22 13:00:00,241.48,242.22,241.42,241.98,19273.0,241.48,242.22,241.42,241.98,19273.0
2025-05-22 13:30:00,242.02,242.59,241.73,242.22,19148.0,242.02,242.59,241.73,242.22,19148.0
2025-05-22 14:00:00,242.27,242.47,241.92,242.0,28564.0,242.27,242.47,241.92,242.0,28564.0
2025-05-22 14:30:00,242.01,242.69,241.88,242.44,29961.0,242.01,242.69,241.88,242.44,29961.0
2025-05-22 15:00:00,242.41,242.85,242.29,242.71,43261.0,242.41,242.85,242.29,242.71,43261.0
2025-05-22 15:30:00,242.72,242.74,240.6,240.79,149764.0,242.72,242.74,240.6,240.79,149764.0
2025-05-23 09:30:00,235.22,236.74,234.66,235.29,110765.0,235.22,236.74,234.66,235.29,110765.0
2025-05-23 10:00:00,235.53,237.05,235.2,235.83,87199.0,235.53,237.05,235.2,235.83,87199.0
2025-05-23 10:30:00,235.87,236.8,235.67,235.91,38190.0,235.87,236.8,235.67,235.91,38190.0
2025-05-23 11:00:00,235.94,236.32,235.14,236.21,83558.0,235.94,236.32,235.14,236.21,83558.0
2025-05-23 11:30:00,236.26,236.84,236.01,236.01,36903.0,236.26,236.84,236.01,236.01,36903.0
2025-05-23 12:00:00,236.04,236.61,235.9,236.41,59597.0,236.04,236.61,235.9,236.41,59597.0
2025-05-23 12:30:00,236.36,237.1,235.99,236.79,37154.0,236.36,237.1,235.99,236.79,37154.0
2025-05-23 13:00:00,236.62,238.28,236.62,238.26,49208.0,236.62,238.28,236.62,238.26,49208.0
2025-05-23 13:30:00,238.1,238.36,237.55,238.15,18652.0,238.1,238.36,237.55,238.15,18652.0
2025-05-23 14:00:00,238.15,238.86,237.59,237.95,38488.0,238.15,238.86,237.59,237.95,38488.0
2025-05-23 14:30:00,237.93,238.37,237.63,237.99,28889.0,237.93,238.37,237.63,237.99,28889.0
2025-05-23 15:00:00,237.97,238.45,237.39,237.7,53967.0,237.97,238.45,237.39,237.7,53967.0
2025-05-23 15:30:00,237.69,238.34,237.23,237.35,94175.0,237.69,238.34,237.23,237.35,94175.0
2025-05-27 09:30:00,242.38,242.94,240.67,242.75,76062.0,242.38,242.94,240.67,242.75,76062.0
2025-05-27 10:00:00,242.94,244.34,242.87,244.0,71919.0,242.94,244.34,242.87,244.0,71919.0
2025-05-27 10:30:00,244.0,244.3,243.63,243.9,38715.0,244.0,244.3,243.63,243.9,38715.0
2025-05-27 11:00:00,243.88,244.66,243.88,244.61,97402.0,243.88,244.66,243.88,244.61,97402.0
2025-05-27 11:30:00,244.57,244.74,244.3,244.34,71546.0,244.57,244.74,244.3,244.34,71546.0
2025-05-27 12:00:00,244.37,245.13,244.34,245.0,72624.0,244.37,245.13,244.34,245.0,72624.0
2025-05-27 12:30:00,245.02,245.28,244.6,244.68,50597.0,245.02,245.28,244.6,244.68,50597.0
2025-05-27 13:00:00,244.69,245.52,244.69,245.31,36824.0,244.69,245.52,244.69,245.31,36824.0
2025-05-27 13:30:00,245.28,245.69,244.96,245.47,28823.0,245.28,245.69,244.96,245.47,28823.0
2025-05-27 14:00:00,245.4,245.65,244.94,245.14,26658.0,245.4,245.65,244.94,245.14,26658.0
2025-05-27 14:30:00,245.13,245.22,244.86,244.99,32967.0,245.13,245.22,244.86,244.99,32967.0
2025-05-27 15:00:00,244.97,244.98,244.51,244.53,72165.0,244.97,244.98,244.51,244.53,72165.0
2025-05-27 15:30:00,244.52,244.98,243.83,244.98,240840.0,244.52,244.98,243.83,244.98,240840.0
2025-05-28 09:30:00,245.0,245.88,244.29,244.53,189852.0,245.0,245.88,244.29,244.53,189852.0
2025-05-28 10:00:00,244.5,244.97,244.18,244.34,99270.0,244.5,244.97,244.18,244.34,99270.0
2025-05-28 10:30:00,244.32,244.62,243.54,243.73,78691.0,244.32,244.62,243.54,243.73,78691.0
2025-05-28 11:00:00,243.7,244.81,243.69,244.58,42221.0,243.7,244.81,243.69,244.58,42221.0
2025-05-28 11:30:00,244.58,244.83,244.18,244.2,33779.0,244.58,244.83,244.18,244.2,33779.0
2025-05-28 12:00:00,244.24,244.98,244.22,244.81,31797.0,244.24,244.98,244.22,244.81,31797.0
2025-05-28 12:30:00,244.84,245.06,244.35,244.59,59290.0,244.84,245.06,244.35,244.59,59290.0
2025-05-28 13:00:00,244.58,245.01,244.52,244.98,49727.0,244.58,245.01,244.52,244.98,49727.0
2025-05-28 13:30:00,244.96,245.26,244.78,245.24,40440.0,244.96,245.26,244.78,245.24,40440.0
2025-05-28 14:00:00,245.23,246.02,245.23,245.42,33985.0,245.23,246.02,245.23,245.42,33985.0
2025-05-28 14:30:00,245.42,245.88,244.73,245.56,90630.0,245.42,245.88,244.73,245.56,90630.0
2025-05-28 15:00:00,245.53,246.2,244.14,244.3,295580.0,245.53,246.2,244.14,244.3,295580.0
2025-05-28 15:30:00,244.26,244.28,241.91,242.39,466865.0,244.26,244.28,241.91,242.39,466865.0
2025-05-29 09:30:00,248.95,249.07,245.97,246.31,142308.0,248.95,249.07,245.97,246.31,142308.0
2025-05-29 10:00:00,246.28,246.76,243.68,244.99,113939.0,246.28,246.76,243.68,244.99,113939.0
2025-05-29 10:30:00,244.97,246.54,244.58,246.47,89898.0,244.97,246.54,244.58,246.47,89898.0
2025-05-29 11:00:00,246.46,246.5,245.5,246.39,92307.0,246.46,246.5,245.5,246.39,92307.0
2025-05-29 11:30:00,246.39,246.44,244.34,244.53,67866.0,246.39,246.44,244.34,244.53,67866.0
2025-05-29 12:00:00,244.5,245.31,243.95,245.15,63163.0,244.5,245.31,243.95,245.15,63163.0
2025-05-29 12:30:00,245.11,245.7,244.97,245.54,45986.0,245.11,245.7,244.97,245.54,45986.0
2025-05-29 13:00:00,245.48,245.75,243.62,243.82,139122.0,245.48,245.75,243.62,243.82,139122.0
2025-05-29 13:30:00,243.78,244.38,243.23,243.45,76019.0,243.78,244.38,243.23,243.45,76019.0
2025-05-29 14:00:00,243.47,244.18,242.73,243.05,51981.0,243.47,244.18,242.73,243.05,51981.0
2025-05-29 14:30:00,243.0,243.94,243.0,243.31,45823.0,243.0,243.94,243.0,243.31,45823.0
2025-05-29 15:00:00,243.31,243.82,242.93,243.44,57970.0,243.31,243.82,242.93,243.44,57970.0
2025-05-29 15:30:00,243.39,244.34,243.28,244.12,205272.0,243.39,244.34,243.28,244.12,205272.0
2025-05-30 09:30:00,243.04,243.04,238.73,239.12,144195.0,243.04,243.04,238.73,239.12,144195.0
2025-05-30 10:00:00,239.28,241.38,239.27,241.24,138714.0,239.28,241.38,239.27,241.24,138714.0
2025-05-30 10:30:00,241.35,241.82,240.68,240.78,64530.0,241.35,241.82,240.68,240.78,64530.0
2025-05-30 11:00:00,240.8,240.97,239.83,240.61,81389.0,240.8,240.97,239.83,240.61,81389.0
2025-05-30 11:30:00,240.53,240.64,239.09,239.62,78478.0,240.53,240.64,239.09,239.62,78478.0
2025-05-30 12:00:00,239.64,239.64,237.0,237.16,156494.0,239.64,239.64,237.0,237.16,156494.0
2025-05-30 12:30:00,237.21,237.25,235.38,235.98,144332.0,237.21,237.25,235.38,235.98,144332.0
2025-05-30 13:00:00,235.91,237.5,235.69,237.1,83239.0,235.91,237.5,235.69,237.1,83239.0
2025-05-30 13:30:00,237.21,237.76,236.85,237.02,39833.0,237.21,237.76,236.85,237.02,39833.0
2025-05-30 14:00:00,237.0,238.71,236.94,238.46,78331.0,237.0,238.71,236.94,238.46,78331.0
2025-05-30 14:30:00,238.45,238.94,238.02,238.88,54612.0,238.45,238.94,238.02,238.88,54612.0
2025-05-30 15:00:00,238.84,240.35,238.8,240.19,161118.0,238.84,240.35,238.8,240.19,161118.0
2025-05-30 15:30:00,240.21,240.4,239.07,239.46,351728.0,240.21,240.4,239.07,239.46,351728.0
2025-06-02 09:30:00,239.18,242.12,239.18,240.68,105888.0,239.18,242.12,239.18,240.68,105888.0
2025-06-02 10:00:00,240.44,241.52,239.62,241.52,42987.0,240.44,241.52,239.62,241.52,42987.0
2025-06-02 10:30:00,241.46,241.92,240.75,241.26,52523.0,241.46,241.92,240.75,241.26,52523.0
2025-06-02 11:00:00,241.37,241.67,240.51,240.84,43365.0,241.37,241.67,240.51,240.84,43365.0
2025-06-02 11:30:00,240.89,242.1,240.76,241.92,28712.0,240.89,242.1,240.76,241.92,28712.0
2025-06-02 12:00:00,241.85,242.12,241.63,241.75,20242.0,241.85,242.12,241.63,241.75,20242.0
2025-06-02 12:30:00,241.71,242.26,241.5,242.19,17009.0,241.71,242.26,241.5,242.19,17009.0
2025-06-02 13:00:00,242.21,242.69,242.12,242.48,42584.0,242.21,242.69,242.12,242.48,42584.0
2025-06-02 13:30:00,242.46,242.74,242.3,242.73,16526.0,242.46,242.74,242.3,242.73,16526.0
2025-06-02 14:00:00,242.7,243.72,242.38,243.66,27992.0,242.7,243.72,242.38,243.66,27992.0
2025-06-02 14:30:00,243.67,243.97,243.4,243.86,25376.0,243.67,243.97,243.4,243.86,25376.0
2025-06-02 15:00:00,243.84,244.01,243.41,243.48,58787.0,243.84,244.01,243.41,243.48,58787.0
2025-06-02 15:30:00,243.48,243.5,242.64,243.29,149276.0,243.48,243.5,242.64,243.29,149276.0
2025-06-03 09:30:00,243.61,245.62,242.35,245.45,132613.0,243.61,245.62,242.35,245.45,132613.0
2025-06-03 10:00:00,245.71,246.8,244.84,246.72,107850.0,245.71,246.8,244.84,246.72,107850.0
2025-06-03 10:30:00,246.63,248.05,246.09,248.01,73663.0,246.63,248.05,246.09,248.01,73663.0
2025-06-03 11:00:00,248.01,248.31,247.79,248.2,105247.0,248.01,248.31,247.79,248.2,105247.0
2025-06-03 11:30:00,248.19,248.31,247.7,248.0,70666.0,248.19,248.31,247.7,248.0,70666.0
2025-06-03 12:00:00,248.07,248.59,248.0,248.51,83809.0,248.07,248.59,248.0,248.51,83809.0
2025-06-03 12:30:00,248.49,249.17,248.41,248.99,53437.0,248.49,249.17,248.41,248.99,53437.0
2025-06-03 13:00:00,248.95,249.0,248.4,248.42,61131.0,248.95,249.0,248.4,248.42,61131.0
2025-06-03 13:30:00,248.41,248.81,247.99,248.25,75277.0,248.41,248.81,247.99,248.25,75277.0
2025-06-03 14:00:00,248.28,248.3,246.94,248.02,66863.0,248.28,248.3,246.94,248.02,66863.0
2025-06-03 14:30:00,248.01,248.38,247.96,248.35,48515.0,248.01,248.38,247.96,248.35,48515.0
2025-06-03 15:00:00,248.35,248.63,248.08,248.61,111915.0,248.35,248.63,248.08,248.61,111915.0
2025-06-03 15:30:00,248.58,249.14,248.11,248.82,258802.0,248.58,249.14,248.11,248.82,258802.0
2025-06-04 09:30:00,250.71,252.61,250.3,250.46,232931.0,250.71,252.61,250.3,250.46,232931.0
2025-06-04 10:00:00,250.4,250.8,248.36,250.75,188322.0,250.4,250.8,248.36,250.75,188322.0
2025-06-04 10:30:00,250.76,251.52,250.36,251.44,73549.0,250.76,251.52,250.36,251.44,73549.0
2025-06-04 11:00:00,251.47,252.1,251.38,251.47,168260.0,251.47,252.1,251.38,251.47,168260.0
2025-06-04 11:30:00,251.47,251.53,250.93,251.18,60111.0,251.47,251.53,250.93,251.18,60111.0
2025-06-04 12:00:00,251.14,251.18,250.47,250.87,43683.0,251.14,251.18,250.47,250.87,43683.0
2025-06-04 12:30:00,250.79,251.34,250.6,251.17,40078.0,250.79,251.34,250.6,251.17,40078.0
2025-06-04 13:00:00,251.25,251.57,251.19,251.51,47209.0,251.25,251.57,251.19,251.51,47209.0
2025-06-04 13:30:00,251.54,251.7,251.2,251.61,44957.0,251.54,251.7,251.2,251.61,44957.0
2025-06-04 14:00:00,251.55,252.05,251.55,252.05,57600.0,251.55,252.05,251.55,252.05,57600.0
2025-06-04 14:30:00,252.07,252.19,251.7,251.93,62429.0,252.07,252.19,251.7,251.93,62429.0
2025-06-04 15:00:00,251.93,252.47,251.89,252.12,121865.0,251.93,252.47,251.89,252.12,121865.0
2025-06-04 15:30:00,252.11,252.11,251.36,251.84,237652.0,252.11,252.11,251.36,251.84,237652.0
2025-06-05 09:30:00,253.65,254.66,251.54,251.83,123582.0,253.65,254.66,251.54,251.83,123582.0
2025-06-05 10:00:00,251.82,253.08,251.45,253.08,67347.0,251.82,253.08,251.45,253.08,67347.0
2025-06-05 10:30:00,253.05,254.22,251.55,254.15,137373.0,253.05,254.22,251.55,254.15,137373.0
2025-06-05 11:00:00,254.15,255.17,253.9,255.12,63985.0,254.15,255.17,253.9,255.12,63985.0
2025-06-05 11:30:00,255.14,256.06,255.03,255.83,91437.0,255.14,256.06,255.03,255.83,91437.0
2025-06-05 12:00:00,255.88,255.96,254.2,255.05,104166.0,255.88,255.96,254.2,255.05,104166.0
2025-06-05 12:30:00,255.06,255.23,252.43,252.69,107575.0,255.06,255.23,252.43,252.69,107575.0
2025-06-05 13:00:00,252.62,254.12,252.15,253.88,74355.0,252.62,254.12,252.15,253.88,74355.0
2025-06-05 13:30:00,253.97,254.07,253.13,253.13,28261.0,253.97,254.07,253.13,253.13,28261.0
2025-06-05 14:00:00,253.16,253.4,251.53,252.77,87027.0,253.16,253.4,251.53,252.77,87027.0
2025-06-05 14:30:00,252.84,253.35,252.38,252.38,66512.0,252.84,253.35,252.38,252.38,66512.0
2025-06-05 15:00:00,252.45,252.5,249.8,251.06,279905.0,252.45,252.5,249.8,251.06,279905.0
2025-06-05 15:30:00,251.09,252.71,250.93,251.29,314847.0,251.09,252.71,250.93,251.29,314847.0
2025-06-06 09:30:00,253.71,254.93,252.81,254.19,127955.0,253.71,254.93,252.81,254.19,127955.0
2025-06-06 10:00:00,254.31,254.8,253.65,253.82,67294.0,254.31,254.8,253.65,253.82,67294.0
2025-06-06 10:30:00,253.78,255.26,253.62,254.9,56026.0,253.78,255.26,253.62,254.9,56026.0
2025-06-06 11:00:00,254.9,255.59,253.88,254.26,127690.0,254.9,255.59,253.88,254.26,127690.0
2025-06-06 11:30:00,254.34,254.87,254.11,254.76,41299.0,254.34,254.87,254.11,254.76,41299.0
2025-06-06 12:00:00,254.69,255.15,254.33,254.44,48907.0,254.69,255.15,254.33,254.44,48907.0
2025-06-06 12:30:00,254.48,254.68,253.14,253.59,50843.0,254.48,254.68,253.14,253.59,50843.0
2025-06-06 13:00:00,253.65,253.87,253.05,253.67,59403.0,253.65,253.87,253.05,253.67,59403.0
2025-06-06 13:30:00,253.75,254.19,253.58,254.14,34981.0,253.75,254.19,253.58,254.14,34981.0
2025-06-06 14:00:00,254.17,254.57,253.95,253.96,51914.0,254.17,254.57,253.95,253.96,51914.0
2025-06-06 14:30:00,253.98,254.3,253.41,253.51,48601.0,253.98,254.3,253.41,253.51,48601.0
2025-06-06 15:00:00,253.48,253.69,253.18,253.24,107967.0,253.48,253.69,253.18,253.24,107967.0
2025-06-06 15:30:00,253.26,253.29,252.64,252.71,276473.0,253.26,253.29,252.64,252.71,276473.0
2025-06-09 09:30:00,255.44,257.59,255.44,256.93,281992.0,255.44,257.59,255.44,256.93,281992.0
2025-06-09 10:00:00,257.01,258.92,257.01,258.71,255139.0,257.01,258.92,257.01,258.71,255139.0
2025-06-09 10:30:00,258.78,259.87,258.22,258.54,301655.0,258.78,259.87,258.22,258.54,301655.0
2025-06-09 11:00:00,258.54,259.2,257.23,257.4,210726.0,258.54,259.2,257.23,257.4,210726.0
2025-06-09 11:30:00,257.36,257.78,256.62,257.19,161409.0,257.36,257.78,256.62,257.19,161409.0
2025-06-09 12:00:00,257.21,257.46,256.44,256.75,143989.0,257.21,257.46,256.44,256.75,143989.0
2025-06-09 12:30:00,256.77,257.54,256.72,257.48,121006.0,256.77,257.54,256.72,257.48,121006.0
2025-06-09 13:00:00,257.49,258.06,257.34,257.65,100955.0,257.49,258.06,257.34,257.65,100955.0
2025-06-09 13:30:00,257.68,257.88,257.46,257.67,92736.0,257.68,257.88,257.46,257.67,92736.0
2025-06-09 14:00:00,257.68,258.14,257.46,258.0,101174.0,257.68,258.14,257.46,258.0,101174.0
2025-06-09 14:30:00,257.98,258.06,257.6,257.76,124987.0,257.98,258.06,257.6,257.76,124987.0
2025-06-09 15:00:00,257.76,258.04,257.67,257.82,185425.0,257.76,258.04,257.67,257.82,185425.0
2025-06-09 15:30:00,257.82,257.82,256.76,257.0,385343.0,257.82,257.82,256.76,257.0,385343.0
2025-06-10 09:30:00,258.43,259.43,257.46,258.95,246071.0,258.43,259.43,257.46,258.95,246071.0
2025-06-10 10:00:00,258.9,260.3,258.74,260.09,224566.0,258.9,260.3,258.74,260.09,224566.0
2025-06-10 10:30:00,260.16,260.46,259.35,259.46,131667.0,260.16,260.46,259.35,259.46,131667.0
2025-06-10 11:00:00,259.47,260.31,259.36,259.97,115005.0,259.47,260.31,259.36,259.97,115005.0
2025-06-10 11:30:00,259.84,260.41,258.28,260.39,108983.0,259.84,260.41,258.28,260.39,108983.0
2025-06-10 12:00:00,260.41,261.4,260.41,261.4,109267.0,260.41,261.4,260.41,261.4,109267.0
2025-06-10 12:30:00,261.35,261.74,261.12,261.64,71131.0,261.35,261.74,261.12,261.64,71131.0
2025-06-10 13:00:00,261.62,262.09,261.3,261.3,94279.0,261.62,262.09,261.3,261.3,94279.0
2025-06-10 13:30:00,261.33,261.58,260.94,261.14,145230.0,261.33,261.58,260.94,261.14,145230.0
2025-06-10 14:00:00,261.12,261.12,260.28,260.9,110842.0,261.12,261.12,260.28,260.9,110842.0
2025-06-10 14:30:00,260.91,262.09,260.78,261.94,172415.0,260.91,262.09,260.78,261.94,172415.0
2025-06-10 15:00:00,261.91,262.67,261.84,262.5,149381.0,261.91,262.67,261.84,262.5,149381.0
2025-06-10 15:30:00,262.49,262.5,261.16,262.1,303472.0,262.49,262.5,261.16,262.1,303472.0
2025-06-11 09:30:00,263.6,263.76,261.79,263.54,309565.0,263.6,263.76,261.79,263.54,309565.0
2025-06-11 10:00:00,263.49,264.31,263.15,264.23,446690.0,263.49,264.31,263.15,264.23,446690.0
2025-06-11 10:30:00,264.3,264.87,264.12,264.85,255947.0,264.3,264.87,264.12,264.85,255947.0
2025-06-11 11:00:00,264.84,264.9,263.4,264.02,192401.0,264.84,264.9,263.4,264.02,192401.0
2025-06-11 11:30:00,264.02,264.15,262.82,263.26,239170.0,264.02,264.15,262.82,263.26,239170.0
2025-06-11 12:00:00,263.25,263.53,260.81,262.16,316435.0,263.25,263.53,260.81,262.16,316435.0
2025-06-11 12:30:00,262.14,262.21,261.43,262.07,179450.0,262.14,262.21,261.43,262.07,179450.0
2025-06-11 13:00:00,262.04,262.82,261.92,262.74,83048.0,262.04,262.82,261.92,262.74,83048.0
2025-06-11 13:30:00,262.72,262.89,261.58,261.67,219674.0,262.72,262.89,261.58,261.67,219674.0
2025-06-11 14:00:00,261.67,261.96,259.7,260.38,216337.0,261.67,261.96,259.7,260.38,216337.0
2025-06-11 14:30:00,260.4,261.43,259.85,260.65,136061.0,260.4,261.43,259.85,260.65,136061.0
2025-06-11 15:00:00,260.66,261.1,260.11,260.66,173347.0,260.66,261.1,260.11,260.66,173347.0
2025-06-11 15:30:00,260.67,261.89,260.41,261.89,315459.0,260.67,261.89,260.41,261.89,315459.0
2025-06-12 09:30:00,260.15,262.1,260.15,261.15,319058.0,260.15,262.1,260.15,261.15,319058.0
2025-06-12 10:00:00,261.3,263.17,261.12,262.96,166741.0,261.3,263.17,261.12,262.96,166741.0
2025-06-12 10:30:00,263.02,263.83,262.77,263.35,139101.0,263.02,263.83,262.77,263.35,139101.0
2025-06-12 11:00:00,263.35,263.94,262.29,262.78,224968.0,263.35,263.94,262.29,262.78,224968.0
2025-06-12 11:30:00,262.81,263.04,262.38,262.76,117434.0,262.81,263.04,262.38,262.76,117434.0
2025-06-12 12:00:00,262.84,263.5,262.48,263.45,109016.0,262.84,263.5,262.48,263.45,109016.0
2025-06-12 12:30:00,263.45,263.82,262.83,262.88,99548.0,263.45,263.82,262.83,262.88,99548.0
2025-06-12 13:00:00,262.89,263.58,262.79,263.02,71082.0,262.89,263.58,262.79,263.02,71082.0
2025-06-12 13:30:00,263.01,263.4,262.92,262.95,79643.0,263.01,263.4,262.92,262.95,79643.0
2025-06-12 14:00:00,262.99,263.16,262.19,262.45,108213.0,262.99,263.16,262.19,262.45,108213.0
2025-06-12 14:30:00,262.5,262.83,262.39,262.83,110785.0,262.5,262.83,262.39,262.83,110785.0
2025-06-12 15:00:00,262.8,263.36,262.77,263.02,116954.0,262.8,263.36,262.77,263.02,116954.0
2025-06-12 15:30:00,263.01,263.19,262.55,263.12,256499.0,263.01,263.19,262.55,263.12,256499.0
2025-06-13 09:30:00,257.66,260.14,257.56,258.79,280333.0,257.66,260.14,257.56,258.79,280333.0
2025-06-13 10:00:00,258.96,259.59,256.72,256.83,293423.0,258.96,259.59,256.72,256.83,293423.0
2025-06-13 10:30:00,256.9,259.03,256.7,258.59,331644.0,256.9,259.03,256.7,258.59,331644.0
2025-06-13 11:00:00,258.61,259.78,258.43,259.78,306045.0,258.61,259.78,258.43,259.78,306045.0
2025-06-13 11:30:00,259.79,260.44,259.52,260.2,142094.0,259.79,260.44,259.52,260.2,142094.0
2025-06-13 12:00:00,260.27,260.6,259.83,259.91,68352.0,260.27,260.6,259.83,259.91,68352.0
2025-06-13 12:30:00,260.0,260.22,259.69,260.13,50981.0,260.0,260.22,259.69,260.13,50981.0
2025-06-13 13:00:00,260.07,260.16,258.84,258.86,115213.0,260.07,260.16,258.84,258.86,115213.0
2025-06-13 13:30:00,258.85,259.32,258.5,259.22,84602.0,258.85,259.32,258.5,259.22,84602.0
2025-06-13 14:00:00,259.15,259.45,257.39,257.44,268670.0,259.15,259.45,257.39,257.44,268670.0
2025-06-13 14:30:00,257.39,257.47,256.06,257.39,278022.0,257.39,257.47,256.06,257.39,278022.0
2025-06-13 15:00:00,257.36,257.76,256.61,256.8,394911.0,257.36,257.76,256.61,256.8,394911.0
2025-06-13 15:30:00,256.81,257.64,256.67,256.94,557308.0,256.81,257.64,256.67,256.94,557308.0
2025-06-16 09:30:00,259.89,262.68,259.78,262.33,227805.0,259.89,262.68,259.78,262.33,227805.0
2025-06-16 10:00:00,262.35,263.43,262.19,263.41,134072.0,262.35,263.43,262.19,263.41,134072.0
2025-06-16 10:30:00,263.43,264.0,263.35,263.73,86621.0,263.43,264.0,263.35,263.73,86621.0
2025-06-16 11:00:00,263.83,265.05,263.63,263.74,153246.0,263.83,265.05,263.63,263.74,153246.0
2025-06-16 11:30:00,263.74,264.27,263.48,263.72,50484.0,263.74,264.27,263.48,263.72,50484.0
2025-06-16 12:00:00,263.72,264.42,263.65,264.15,46673.0,263.72,264.42,263.65,264.15,46673.0
2025-06-16 12:30:00,264.18,264.22,263.68,263.8,45309.0,264.18,264.22,263.68,263.8,45309.0
2025-06-16 13:00:00,263.81,264.27,263.6,264.18,66661.0,263.81,264.27,263.6,264.18,66661.0
2025-06-16 13:30:00,264.17,264.35,263.65,263.78,72788.0,264.17,264.35,263.65,263.78,72788.0
2025-06-16 14:00:00,263.79,263.89,263.27,263.31,49651.0,263.79,263.89,263.27,263.31,49651.0
2025-06-16 14:30:00,263.34,263.38,262.86,263.21,51484.0,263.34,263.38,262.86,263.21,51484.0
2025-06-16 15:00:00,263.2,263.97,263.14,263.63,111412.0,263.2,263.97,263.14,263.63,111412.0
2025-06-16 15:30:00,263.65,263.69,262.93,263.55,223561.0,263.65,263.69,262.93,263.55,223561.0
2025-06-17 09:30:00,262.22,264.58,262.2,264.57,126223.0,262.22,264.58,262.2,264.57,126223.0
2025-06-17 10:00:00,264.74,265.53,264.3,264.6,158255.0,264.74,265.53,264.3,264.6,158255.0
2025-06-17 10:30:00,264.61,264.84,263.61,263.63,131031.0,264.61,264.84,263.61,263.63,131031.0
2025-06-17 11:00:00,263.65,264.42,263.58,263.92,76698.0,263.65,264.42,263.58,263.92,76698.0
2025-06-17 11:30:00,263.82,264.0,263.3,263.83,53901.0,263.82,264.0,263.3,263.83,53901.0
2025-06-17 12:00:00,263.8,264.46,263.8,264.06,47606.0,263.8,264.46,263.8,264.06,47606.0
2025-06-17 12:30:00,264.03,264.12,262.49,262.69,89527.0,264.03,264.12,262.49,262.69,89527.0
2025-06-17 13:00:00,262.68,263.62,262.19,263.02,98363.0,262.68,263.62,262.19,263.02,98363.0
2025-06-17 13:30:00,263.0,263.46,261.9,262.17,145507.0,263.0,263.46,261.9,262.17,145507.0
2025-06-17 14:00:00,262.13,262.46,261.53,261.58,163373.0,262.13,262.46,261.53,261.58,163373.0
2025-06-17 14:30:00,261.6,262.32,261.38,262.32,104123.0,261.6,262.32,261.38,262.32,104123.0
2025-06-17 15:00:00,262.28,262.41,261.69,262.16,99214.0,262.28,262.41,261.69,262.16,99214.0
2025-06-17 15:30:00,262.14,262.48,261.52,261.53,195614.0,262.14,262.48,261.52,261.53,195614.0
2025-06-18 09:30:00,262.78,263.64,261.43,263.35,154710.0,262.78,263.64,261.43,263.35,154710.0
2025-06-18 10:00:00,263.35,264.63,263.1,264.44,210078.0,263.35,264.63,263.1,264.44,210078.0
2025-06-18 10:30:00,264.42,264.91,263.5,263.77,115622.0,264.42,264.91,263.5,263.77,115622.0
2025-06-18 11:00:00,263.8,264.13,263.31,263.36,55241.0,263.8,264.13,263.31,263.36,55241.0
2025-06-18 11:30:00,263.53,264.09,263.5,263.54,73605.0,263.53,264.09,263.5,263.54,73605.0
2025-06-18 12:00:00,263.53,264.02,263.25,263.77,46236.0,263.53,264.02,263.25,263.77,46236.0
2025-06-18 12:30:00,263.76,264.04,263.63,263.87,45882.0,263.76,264.04,263.63,263.87,45882.0
2025-06-18 13:00:00,263.85,264.05,262.91,262.94,60647.0,263.85,264.05,262.91,262.94,60647.0
2025-06-18 13:30:00,262.85,263.47,262.24,263.47,62159.0,262.85,263.47,262.24,263.47,62159.0
2025-06-18 14:00:00,263.55,264.27,262.72,263.17,75703.0,263.55,264.27,262.72,263.17,75703.0
2025-06-18 14:30:00,263.08,263.91,261.19,261.5,127550.0,263.08,263.91,261.19,261.5,127550.0
2025-06-18 15:00:00,261.43,262.96,260.99,261.56,205232.0,261.43,262.96,260.99,261.56,205232.0
2025-06-18 15:30:00,261.52,262.85,261.36,262.6,275411.0,261.52,262.85,261.36,262.6,275411.0
2025-06-20 09:30:00,264.68,264.91,263.29,263.61,199299.0,264.68,264.91,263.29,263.61,199299.0
2025-06-20 10:00:00,263.63,263.96,261.09,262.06,163904.0,263.63,263.96,261.09,262.06,163904.0
2025-06-20 10:30:00,262.09,262.71,257.38,257.85,347357.0,262.09,262.71,257.38,257.85,347357.0
2025-06-20 11:00:00,257.69,259.8,257.24,259.54,249131.0,257.69,259.8,257.24,259.54,249131.0
2025-06-20 11:30:00,259.55,260.82,259.53,259.69,117170.0,259.55,260.82,259.53,259.69,117170.0
2025-06-20 12:00:00,259.66,260.66,259.63,259.97,89830.0,259.66,260.66,259.63,259.97,89830.0
2025-06-20 12:30:00,259.99,260.66,259.99,260.33,69141.0,259.99,260.66,259.99,260.33,69141.0
2025-06-20 13:00:00,260.27,260.61,258.89,258.89,80826.0,260.27,260.61,258.89,258.89,80826.0
2025-06-20 13:30:00,258.9,260.02,258.61,260.02,114948.0,258.9,260.02,258.61,260.02,114948.0
2025-06-20 14:00:00,259.98,260.74,259.86,260.53,111581.0,259.98,260.74,259.86,260.53,111581.0
2025-06-20 14:30:00,260.6,260.78,259.59,259.69,104077.0,260.6,260.78,259.59,259.69,104077.0
2025-06-20 15:00:00,259.7,260.29,259.53,259.95,171554.0,259.7,260.29,259.53,259.95,171554.0
2025-06-20 15:30:00,259.95,260.53,259.66,260.22,332986.0,259.95,260.53,259.66,260.22,332986.0